RANJY
RANDSTAD NV UNSP/ADR
stockOTCADR
EODOct 2, 2026
19.48USD-0.562%(-0.11)7,396
RANJY Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 19.39 | 19.48 | 19.39 | 19.48 | -0.562% | 7,396 | 0.000% |
| 2026-10-01 | 19.95 | 19.95 | 19.57 | 19.59 | -0.609% | 10,449 | -0.562% |
| 2026-09-30 | 19.51 | 19.93 | 19.50 | 19.71 | -1.745% | 15,649 | -1.167% |
| 2026-09-29 | 20.30 | 20.33 | 19.98 | 20.06 | -1.859% | 7,606 | -2.891% |
| 2026-09-28 | 20.33 | 20.53 | 20.33 | 20.44 | -0.195% | 13,650 | -4.697% |
| 2026-09-25 | 20.36 | 20.48 | 20.33 | 20.48 | -0.024% | 14,043 | -4.883% |
| 2026-09-24 | 20.54 | 20.54 | 20.44 | 20.48 | -1.039% | 8,809 | -4.906% |
| 2026-09-23 | 20.72 | 20.74 | 20.66 | 20.70 | +0.485% | 5,774 | -5.894% |
| 2026-09-22 | 20.93 | 20.93 | 20.51 | 20.60 | -1.152% | 33,028 | -5.437% |
| 2026-09-21 | 20.64 | 20.84 | 20.64 | 20.84 | +0.250% | 6,482 | -6.526% |
| 2026-09-18 | 20.74 | 20.80 | 20.67 | 20.79 | -0.154% | 3,406 | -6.292% |
| 2026-09-17 | 21.04 | 21.04 | 20.82 | 20.82 | -0.999% | 3,616 | -6.436% |
| 2026-09-16 | 21.07 | 21.23 | 20.98 | 21.03 | -2.056% | 15,790 | -7.370% |
| 2026-09-15 | 21.61 | 21.61 | 21.47 | 21.47 | -2.756% | 8,523 | -9.275% |
| 2026-09-14 | 22.33 | 22.33 | 22.06 | 22.08 | +1.728% | 6,694 | -11.775% |
| 2026-09-11 | 21.53 | 21.71 | 21.52 | 21.70 | -1.057% | 4,111 | -10.251% |
| 2026-09-10 | 21.95 | 22.02 | 21.83 | 21.94 | +0.283% | 2,864 | -11.199% |
| 2026-09-09 | 21.69 | 21.98 | 21.67 | 21.88 | +1.886% | 6,509 | -10.949% |
| 2026-09-08 | 22.03 | 22.03 | 21.47 | 21.47 | -5.000% | 7,203 | -9.269% |
| 2026-09-04 | 22.74 | 22.74 | 22.56 | 22.60 | +0.713% | 13,315 | -13.805% |
| 2026-09-03 | 22.66 | 22.66 | 22.33 | 22.44 | +0.718% | 6,998 | -13.191% |
| 2026-09-02 | 22.60 | 22.70 | 22.22 | 22.28 | -3.800% | 10,675 | -12.567% |
| 2026-09-01 | 23.45 | 23.45 | 23.15 | 23.16 | -1.110% | 15,440 | -15.889% |
| 2026-08-31 | 23.31 | 23.45 | 23.31 | 23.42 | +1.210% | 5,673 | -16.823% |
| 2026-08-28 | 23.43 | 23.43 | 23.14 | 23.14 | +0.173% | 2,538 | -15.817% |
| 2026-08-27 | 22.99 | 23.10 | 22.99 | 23.10 | -0.032% | 4,463 | -15.671% |
| 2026-08-26 | 23.41 | 23.41 | 23.07 | 23.11 | -0.392% | 2,336 | -15.698% |
| 2026-08-25 | 22.99 | 23.21 | 22.99 | 23.20 | +0.513% | 3,285 | -16.029% |
| 2026-08-24 | 23.12 | 23.12 | 23.04 | 23.08 | -0.624% | 1,479 | -15.598% |
| 2026-08-21 | 23.01 | 23.23 | 23.01 | 23.23 | +1.198% | 2,406 | -16.125% |
| 2026-08-20 | 22.83 | 22.97 | 22.78 | 22.95 | +0.044% | 3,876 | -15.120% |
| 2026-08-19 | 22.92 | 22.98 | 22.88 | 22.94 | +3.101% | 2,067 | -15.083% |
| 2026-08-18 | 22.27 | 22.37 | 22.23 | 22.25 | -0.630% | 3,733 | -12.449% |
| 2026-08-17 | 22.58 | 22.68 | 22.39 | 22.39 | -1.470% | 5,090 | -13.001% |
| 2026-08-14 | 23.03 | 23.03 | 22.65 | 22.73 | +1.225% | 3,404 | -14.279% |
| 2026-08-13 | 22.22 | 22.50 | 22.21 | 22.45 | +1.591% | 13,068 | -13.229% |
| 2026-08-12 | 22.28 | 22.31 | 22.10 | 22.10 | -2.650% | 4,143 | -11.849% |
| 2026-08-11 | 22.63 | 22.78 | 22.55 | 22.70 | 0.000% | 32,358 | -14.185% |
| 2026-08-10 | 22.50 | 22.71 | 22.43 | 22.70 | +1.339% | 3,318 | -14.185% |
| 2026-08-07 | 22.15 | 22.50 | 22.14 | 22.40 | +3.369% | 6,534 | -13.036% |
| 2026-08-06 | 21.80 | 21.80 | 21.48 | 21.67 | -2.167% | 10,299 | -10.106% |
| 2026-08-05 | 22.03 | 22.15 | 21.83 | 22.15 | +1.980% | 4,952 | -12.054% |
| 2026-08-04 | 21.64 | 21.78 | 21.62 | 21.72 | +0.509% | 4,983 | -10.313% |
| 2026-08-03 | 21.54 | 21.72 | 21.53 | 21.61 | +2.905% | 21,393 | -9.857% |
| 2026-07-31 | 20.77 | 21.02 | 20.67 | 21.00 | +0.382% | 11,398 | -7.238% |
| 2026-07-30 | 21.57 | 21.57 | 20.92 | 20.92 | -5.596% | 18,303 | -6.883% |
| 2026-07-29 | 21.74 | 22.21 | 21.74 | 22.16 | +1.535% | 87,756 | -12.094% |
| 2026-07-28 | 21.10 | 21.87 | 21.10 | 21.82 | +3.766% | 2,703 | -10.745% |
| 2026-07-27 | 20.94 | 21.07 | 20.94 | 21.03 | +1.903% | 13,804 | -7.383% |
| 2026-07-24 | 20.07 | 20.64 | 20.07 | 20.64 | +2.027% | 2,976 | -5.620% |
| 2026-07-23 | 20.79 | 20.81 | 20.16 | 20.23 | -2.365% | 10,752 | -3.707% |
| 2026-07-22 | 20.54 | 20.89 | 20.48 | 20.72 | +14.510% | 277,218 | -5.985% |
| 2026-07-21 | 18.17 | 18.29 | 18.01 | 18.09 | -2.953% | 3,389 | +7.657% |
| 2026-07-20 | 18.81 | 18.83 | 18.63 | 18.64 | +0.188% | 15,916 | +4.478% |
| 2026-07-17 | 18.73 | 18.89 | 18.56 | 18.61 | +0.540% | 12,118 | +4.675% |
| 2026-07-16 | 17.63 | 18.71 | 17.62 | 18.51 | +7.335% | 20,271 | +5.240% |
| 2026-07-15 | 16.91 | 17.28 | 16.91 | 17.25 | +1.239% | 3,829 | +12.960% |
| 2026-07-14 | 17.12 | 17.28 | 17.03 | 17.03 | -0.965% | 17,379 | +14.360% |
| 2026-07-13 | 17.03 | 17.34 | 17.03 | 17.20 | +5.586% | 12,794 | +13.256% |
| 2026-07-10 | 16.19 | 16.41 | 16.15 | 16.29 | +3.429% | 8,099 | +19.583% |
| 2026-07-09 | 15.85 | 16.00 | 15.75 | 15.75 | -1.405% | 6,935 | +23.683% |
| 2026-07-08 | 15.86 | 15.99 | 15.77 | 15.97 | -1.575% | 3,929 | +21.945% |
| 2026-07-07 | 16.26 | 16.28 | 16.18 | 16.23 | +0.433% | 10,086 | +20.025% |
| 2026-07-06 | 16.05 | 16.18 | 16.05 | 16.16 | +3.856% | 9,121 | +20.545% |
| 2026-07-02 | 15.45 | 15.71 | 15.45 | 15.56 | +2.639% | 15,207 | +25.193% |
| 2026-07-01 | 14.59 | 15.18 | 14.59 | 15.16 | +5.718% | 62,926 | +28.496% |
| 2026-06-30 | 14.55 | 14.62 | 14.33 | 14.34 | -3.887% | 30,988 | +35.844% |
| 2026-06-29 | 14.89 | 14.95 | 14.80 | 14.92 | +0.947% | 39,084 | +30.563% |
| 2026-06-26 | 14.21 | 14.81 | 14.21 | 14.78 | +0.380% | 16,404 | +31.800% |
| 2026-06-25 | 14.85 | 14.92 | 14.70 | 14.72 | +0.437% | 13,912 | +32.301% |
| 2026-06-24 | 14.74 | 14.96 | 14.66 | 14.66 | -2.462% | 20,960 | +32.879% |
| 2026-06-23 | 14.99 | 15.10 | 14.99 | 15.03 | +0.067% | 30,652 | +29.607% |
| 2026-06-22 | 15.10 | 15.10 | 14.97 | 15.02 | -3.346% | 28,255 | +29.694% |
| 2026-06-18 | 15.32 | 15.59 | 15.30 | 15.54 | +1.969% | 19,002 | +25.354% |
| 2026-06-17 | 15.42 | 15.54 | 15.21 | 15.24 | -0.652% | 38,421 | +27.822% |
| 2026-06-16 | 15.45 | 15.55 | 15.30 | 15.34 | -2.262% | 18,042 | +26.988% |
| 2026-06-15 | 15.92 | 15.92 | 15.65 | 15.70 | -0.095% | 15,366 | +24.116% |
| 2026-06-12 | 15.60 | 15.78 | 15.53 | 15.71 | +0.177% | 6,104 | +23.997% |
| 2026-06-11 | 15.55 | 15.70 | 15.31 | 15.68 | +0.656% | 31,763 | +24.217% |
| 2026-06-10 | 15.69 | 15.87 | 15.58 | 15.58 | +0.516% | 15,359 | +25.032% |
| 2026-06-09 | 15.41 | 15.68 | 15.31 | 15.50 | +0.715% | 36,291 | +25.677% |
| 2026-06-08 | 15.55 | 15.66 | 15.38 | 15.39 | -1.409% | 13,811 | +26.576% |
| 2026-06-05 | 15.93 | 15.99 | 15.56 | 15.61 | -0.952% | 15,207 | +24.792% |
| 2026-06-04 | 15.74 | 15.93 | 15.74 | 15.76 | +2.718% | 15,126 | +23.604% |
| 2026-06-03 | 15.45 | 15.45 | 15.33 | 15.34 | -3.015% | 10,239 | +26.963% |
| 2026-06-02 | 15.81 | 15.83 | 15.74 | 15.82 | -1.310% | 70,518 | +23.135% |
| 2026-06-01 | 15.75 | 16.09 | 15.62 | 16.03 | +4.771% | 158,172 | +21.522% |
| 2026-05-29 | 15.19 | 15.50 | 15.14 | 15.30 | -1.035% | 74,200 | +27.320% |
| 2026-05-28 | 15.15 | 15.52 | 15.15 | 15.46 | +1.178% | 48,059 | +26.003% |
| 2026-05-27 | 15.35 | 15.45 | 15.23 | 15.28 | +0.925% | 31,866 | +27.487% |
| 2026-05-26 | 15.09 | 15.17 | 15.07 | 15.14 | +0.732% | 28,394 | +28.666% |
| 2026-05-22 | 15.00 | 15.11 | 14.95 | 15.03 | -0.332% | 22,211 | +29.607% |
| 2026-05-21 | 14.72 | 15.08 | 14.65 | 15.08 | +3.358% | 39,867 | +29.178% |
| 2026-05-20 | 14.27 | 14.71 | 14.27 | 14.59 | +1.249% | 91,856 | +33.516% |
| 2026-05-19 | 14.60 | 14.63 | 14.38 | 14.41 | -1.504% | 151,073 | +35.184% |
| 2026-05-18 | 14.22 | 14.66 | 14.22 | 14.63 | +4.799% | 63,249 | +33.151% |
| 2026-05-15 | 13.93 | 14.00 | 13.81 | 13.96 | -1.461% | 35,164 | +39.542% |
| 2026-05-14 | 14.19 | 14.36 | 14.09 | 14.17 | +0.976% | 63,845 | +37.503% |
| 2026-05-13 | 13.85 | 14.08 | 13.81 | 14.03 | -7.332% | 54,601 | +38.845% |
| 2026-05-12 | 15.17 | 15.20 | 15.07 | 15.14 | -1.304% | 89,470 | +28.666% |
| 2026-05-11 | 15.37 | 15.39 | 15.21 | 15.34 | +2.335% | 49,899 | +26.988% |
| 2026-05-08 | 15.12 | 15.12 | 14.97 | 14.99 | +0.604% | 81,393 | +29.953% |
| 2026-05-07 | 14.86 | 15.02 | 14.85 | 14.90 | -0.534% | 53,544 | +30.738% |
| 2026-05-06 | 15.23 | 15.23 | 14.93 | 14.98 | +2.113% | 28,286 | +30.040% |
| 2026-05-05 | 14.69 | 14.72 | 14.64 | 14.67 | +0.479% | 30,870 | +32.788% |
| 2026-05-04 | 14.79 | 14.92 | 14.55 | 14.60 | -0.680% | 35,928 | +33.425% |
| 2026-05-01 | 14.81 | 14.91 | 14.61 | 14.70 | 0.000% | 29,512 | +32.517% |
| 2026-04-30 | 14.66 | 14.77 | 14.54 | 14.70 | +1.942% | 41,139 | +32.517% |
| 2026-04-29 | 14.47 | 14.55 | 14.37 | 14.42 | -1.838% | 22,898 | +35.090% |
| 2026-04-28 | 14.67 | 14.78 | 14.65 | 14.69 | +0.685% | 46,332 | +32.607% |
| 2026-04-27 | 14.57 | 14.69 | 14.53 | 14.59 | +0.997% | 39,935 | +33.516% |
| 2026-04-24 | 14.52 | 14.53 | 14.40 | 14.45 | -2.392% | 21,530 | +34.847% |
| 2026-04-23 | 15.14 | 15.14 | 14.70 | 14.80 | -0.404% | 34,047 | +31.622% |
| 2026-04-22 | 14.99 | 15.12 | 14.80 | 14.86 | +4.208% | 68,240 | +31.090% |
| 2026-04-21 | 14.28 | 14.50 | 14.26 | 14.26 | -0.558% | 50,599 | +36.606% |
| 2026-04-20 | 14.20 | 14.49 | 14.20 | 14.34 | +0.773% | 35,095 | +35.844% |
| 2026-04-17 | 14.28 | 14.33 | 14.21 | 14.23 | +4.949% | 40,725 | +36.894% |
| 2026-04-16 | 13.94 | 13.94 | 13.52 | 13.56 | +1.187% | 36,542 | +43.668% |
| 2026-04-15 | 13.20 | 13.44 | 13.20 | 13.40 | +2.721% | 59,383 | +45.373% |
| 2026-04-14 | 13.05 | 13.10 | 12.97 | 13.04 | +2.394% | 101,524 | +49.329% |
| 2026-04-13 | 12.48 | 12.76 | 12.46 | 12.74 | +0.711% | 108,239 | +52.904% |
| 2026-04-10 | 12.92 | 12.92 | 12.46 | 12.65 | -0.628% | 65,939 | +53.992% |
| 2026-04-09 | 12.75 | 12.80 | 12.63 | 12.73 | -2.973% | 76,852 | +53.024% |
| 2026-04-08 | 13.22 | 13.23 | 13.05 | 13.12 | +0.229% | 52,543 | +48.476% |
| 2026-04-07 | 13.00 | 13.10 | 12.81 | 13.09 | +0.692% | 233,624 | +48.816% |
| 2026-04-06 | 12.91 | 13.02 | 12.81 | 13.00 | +0.932% | 99,832 | +49.846% |
| 2026-04-02 | 12.82 | 13.06 | 12.72 | 12.88 | -1.265% | 78,521 | +51.242% |
| 2026-04-01 | 12.88 | 13.09 | 12.85 | 13.04 | -4.151% | 105,892 | +49.329% |
| 2026-03-31 | 13.56 | 13.88 | 13.42 | 13.61 | +0.443% | 68,357 | +43.130% |
| 2026-03-30 | 13.52 | 13.85 | 13.39 | 13.55 | +2.187% | 120,117 | +43.764% |
| 2026-03-27 | 13.66 | 13.66 | 13.12 | 13.26 | -2.212% | 53,518 | +46.908% |
| 2026-03-26 | 13.57 | 13.84 | 13.45 | 13.56 | -0.950% | 125,259 | +43.658% |
| 2026-03-25 | 14.00 | 14.00 | 13.69 | 13.69 | -0.219% | 127,069 | +42.294% |
| 2026-03-24 | 13.74 | 13.91 | 13.65 | 13.72 | -1.295% | 139,336 | +41.983% |
| 2026-03-23 | 14.14 | 14.25 | 13.57 | 13.90 | +5.064% | 112,837 | +40.144% |
| 2026-03-20 | 13.34 | 13.45 | 13.17 | 13.23 | -5.161% | 104,855 | +47.241% |
| 2026-03-19 | 13.88 | 14.09 | 13.72 | 13.95 | -0.994% | 66,562 | +39.642% |
| 2026-03-18 | 14.24 | 14.31 | 14.07 | 14.09 | -2.693% | 67,550 | +38.254% |
| 2026-03-17 | 14.64 | 14.79 | 14.45 | 14.48 | -1.630% | 130,972 | +34.530% |
| 2026-03-16 | 14.63 | 14.74 | 14.52 | 14.72 | -0.574% | 209,426 | +32.337% |
| 2026-03-13 | 14.90 | 15.01 | 14.70 | 14.80 | -1.300% | 136,573 | +31.577% |
| 2026-03-12 | 15.04 | 15.15 | 14.90 | 15.00 | -0.925% | 136,610 | +29.867% |
| 2026-03-11 | 15.17 | 15.46 | 15.07 | 15.14 | -0.916% | 101,490 | +28.666% |
| 2026-03-10 | 15.39 | 15.52 | 15.05 | 15.28 | -1.988% | 166,658 | +27.487% |
| 2026-03-09 | 15.49 | 15.65 | 15.11 | 15.59 | +0.064% | 99,807 | +24.952% |
| 2026-03-06 | 15.40 | 15.61 | 15.30 | 15.58 | -0.511% | 112,570 | +25.032% |
| 2026-03-05 | 15.59 | 15.68 | 15.42 | 15.66 | -0.064% | 131,367 | +24.393% |
| 2026-03-04 | 15.42 | 15.68 | 15.31 | 15.67 | +1.886% | 64,152 | +24.314% |
| 2026-03-03 | 15.14 | 15.41 | 15.04 | 15.38 | -1.662% | 85,839 | +26.658% |
| 2026-03-02 | 15.74 | 15.75 | 15.44 | 15.64 | -4.593% | 104,016 | +24.552% |
| 2026-02-27 | 16.31 | 16.45 | 16.13 | 16.39 | -0.829% | 56,630 | +18.831% |
| 2026-02-26 | 16.45 | 16.97 | 16.36 | 16.53 | +2.480% | 123,032 | +17.846% |
| 2026-02-25 | 15.97 | 16.16 | 15.83 | 16.13 | +2.936% | 52,313 | +20.769% |
| 2026-02-24 | 15.78 | 16.05 | 15.55 | 15.67 | -1.817% | 96,591 | +24.314% |
| 2026-02-23 | 16.32 | 16.32 | 15.88 | 15.96 | -3.507% | 152,893 | +22.055% |
| 2026-02-20 | 16.42 | 16.61 | 16.36 | 16.54 | +0.060% | 52,778 | +17.775% |
| 2026-02-19 | 16.55 | 16.55 | 16.35 | 16.53 | -0.302% | 47,127 | +17.846% |
| 2026-02-18 | 16.43 | 16.72 | 16.43 | 16.58 | +1.407% | 78,314 | +17.491% |
| 2026-02-17 | 16.11 | 16.35 | 16.09 | 16.35 | +0.554% | 105,346 | +19.144% |
| 2026-02-13 | 16.41 | 16.41 | 16.20 | 16.26 | +0.681% | 56,359 | +19.803% |
| 2026-02-12 | 16.34 | 16.36 | 16.09 | 16.15 | -0.981% | 78,149 | +20.619% |
| 2026-02-11 | 16.56 | 16.57 | 16.17 | 16.31 | -10.483% | 42,956 | +19.436% |
| 2026-02-10 | 17.96 | 18.37 | 17.87 | 18.22 | +2.245% | 48,717 | +6.915% |
| 2026-02-09 | 18.06 | 18.06 | 17.74 | 17.82 | -0.056% | 72,165 | +9.315% |
| 2026-02-06 | 17.67 | 17.83 | 17.67 | 17.83 | -1.274% | 43,112 | +9.254% |
| 2026-02-05 | 17.94 | 18.17 | 17.87 | 18.06 | +0.557% | 70,135 | +7.863% |
| 2026-02-04 | 17.84 | 17.98 | 17.78 | 17.96 | +4.176% | 39,633 | +8.463% |
| 2026-02-03 | 17.44 | 17.46 | 17.09 | 17.24 | -4.036% | 34,139 | +12.993% |
| 2026-02-02 | 17.95 | 18.09 | 17.85 | 17.96 | +1.040% | 30,121 | +8.433% |
| 2026-01-30 | 17.40 | 17.98 | 17.39 | 17.78 | +4.159% | 41,813 | +9.561% |
| 2026-01-29 | 16.78 | 17.10 | 16.78 | 17.07 | +1.366% | 31,660 | +14.118% |
| 2026-01-28 | 17.09 | 17.14 | 16.77 | 16.84 | +0.059% | 12,008 | +15.677% |
| 2026-01-27 | 16.89 | 16.90 | 16.72 | 16.83 | -1.290% | 19,383 | +15.746% |
| 2026-01-26 | 16.95 | 17.08 | 16.90 | 17.05 | 0.000% | 30,377 | +14.252% |
| 2026-01-23 | 16.74 | 17.05 | 16.70 | 17.05 | -0.641% | 14,974 | +14.252% |
| 2026-01-22 | 17.01 | 17.22 | 17.01 | 17.16 | +2.265% | 46,692 | +13.520% |
| 2026-01-21 | 16.67 | 16.81 | 16.54 | 16.78 | +2.192% | 63,114 | +16.091% |
| 2026-01-20 | 16.50 | 16.68 | 16.40 | 16.42 | -5.087% | 32,112 | +18.636% |
| 2026-01-16 | 17.29 | 17.30 | 17.24 | 17.30 | -1.649% | 16,973 | +12.601% |
| 2026-01-15 | 17.46 | 17.62 | 17.45 | 17.59 | -0.170% | 28,602 | +10.745% |
| 2026-01-14 | 17.68 | 17.75 | 17.58 | 17.62 | -2.598% | 11,965 | +10.556% |
| 2026-01-13 | 18.19 | 18.19 | 18.07 | 18.09 | -0.331% | 17,634 | +7.684% |
| 2026-01-12 | 18.10 | 18.18 | 17.98 | 18.15 | -2.262% | 22,364 | +7.328% |
| 2026-01-09 | 18.49 | 18.60 | 18.49 | 18.57 | +1.636% | 14,449 | +4.900% |
| 2026-01-08 | 18.21 | 18.28 | 18.16 | 18.27 | -2.399% | 15,058 | +6.617% |
| 2026-01-07 | 18.73 | 18.79 | 18.72 | 18.72 | +0.483% | 11,714 | +4.060% |
| 2026-01-06 | 18.56 | 18.78 | 18.56 | 18.63 | -1.167% | 14,032 | +4.563% |
| 2026-01-05 | 18.49 | 18.89 | 18.49 | 18.85 | -0.475% | 45,522 | +3.342% |
| 2026-01-02 | 18.81 | 18.97 | 18.77 | 18.94 | +0.265% | 24,095 | +2.851% |
| 2025-12-31 | 18.92 | 18.93 | 18.89 | 18.89 | -0.631% | 5,886 | +3.123% |
| 2025-12-30 | 19.00 | 19.15 | 19.00 | 19.01 | +0.264% | 28,443 | +2.472% |
| 2025-12-29 | 19.07 | 19.07 | 18.96 | 18.96 | +3.465% | 58,425 | +2.743% |
| 2025-12-26 | 17.99 | 18.35 | 17.62 | 18.32 | +0.055% | 25,255 | +6.303% |
| 2025-12-24 | 18.20 | 18.32 | 18.09 | 18.32 | -0.408% | 4,486 | +6.361% |
| 2025-12-23 | 18.33 | 18.39 | 18.24 | 18.39 | +0.878% | 32,435 | +5.927% |
| 2025-12-22 | 18.28 | 18.40 | 18.22 | 18.23 | -0.654% | 34,013 | +6.857% |
| 2025-12-19 | 18.35 | 18.44 | 18.34 | 18.35 | -0.380% | 20,655 | +6.158% |
| 2025-12-18 | 18.44 | 18.68 | 18.41 | 18.42 | -1.550% | 25,243 | +5.755% |
| 2025-12-17 | 18.71 | 18.85 | 18.65 | 18.71 | -1.836% | 7,123 | +4.115% |
| 2025-12-16 | 19.08 | 19.15 | 19.01 | 19.06 | +0.105% | 18,193 | +2.204% |
| 2025-12-15 | 19.19 | 19.19 | 18.95 | 19.04 | +0.158% | 24,836 | +2.311% |
| 2025-12-12 | 18.99 | 19.05 | 18.80 | 19.01 | +2.314% | 22,881 | +2.472% |
| 2025-12-11 | 18.50 | 18.64 | 18.47 | 18.58 | +1.419% | 27,554 | +4.844% |
| 2025-12-10 | 18.11 | 18.32 | 18.11 | 18.32 | +0.937% | 15,167 | +6.332% |
| 2025-12-09 | 18.10 | 18.25 | 18.08 | 18.15 | -1.385% | 25,596 | +7.328% |
| 2025-12-08 | 18.49 | 18.50 | 18.39 | 18.41 | -1.997% | 15,454 | +5.841% |
| 2025-12-05 | 18.99 | 18.99 | 18.78 | 18.78 | -3.643% | 12,460 | +3.727% |
| 2025-12-04 | 19.75 | 19.75 | 19.43 | 19.49 | +0.464% | 15,587 | -0.051% |
| 2025-12-03 | 19.41 | 19.43 | 19.31 | 19.40 | +0.884% | 33,464 | +0.412% |
| 2025-12-02 | 19.30 | 19.30 | 19.12 | 19.23 | -0.517% | 16,241 | +1.300% |
| 2025-12-01 | 19.19 | 19.41 | 19.19 | 19.33 | -0.515% | 52,037 | +0.776% |
| 2025-11-28 | 19.28 | 19.43 | 19.28 | 19.43 | +1.356% | 5,715 | +0.257% |
| 2025-11-26 | 19.25 | 19.34 | 19.10 | 19.17 | -3.958% | 12,368 | +1.617% |
| 2025-11-25 | 19.73 | 20.01 | 19.73 | 19.96 | +2.464% | 57,029 | -2.405% |
| 2025-11-24 | 19.50 | 19.64 | 19.39 | 19.48 | +0.438% | 29,696 | 0.000% |
| 2025-11-21 | 19.20 | 19.41 | 19.14 | 19.39 | +4.555% | 30,643 | +0.438% |
| 2025-11-20 | 19.00 | 19.09 | 18.55 | 18.55 | -4.184% | 18,893 | +5.013% |
| 2025-11-19 | 19.36 | 19.43 | 19.26 | 19.36 | +1.123% | 13,880 | +0.620% |
| 2025-11-18 | 19.13 | 19.25 | 19.00 | 19.14 | -0.623% | 15,326 | +1.750% |
| 2025-11-17 | 19.42 | 19.43 | 19.21 | 19.27 | -1.909% | 38,317 | +1.116% |
| 2025-11-14 | 19.72 | 19.75 | 19.64 | 19.64 | -1.947% | 7,513 | -0.815% |
| 2025-11-13 | 20.21 | 20.21 | 20.03 | 20.03 | -0.224% | 10,391 | -2.746% |
| 2025-11-12 | 20.02 | 20.16 | 20.02 | 20.07 | +0.829% | 8,232 | -2.964% |
| 2025-11-11 | 19.59 | 19.92 | 19.59 | 19.91 | +2.476% | 16,843 | -2.160% |
| 2025-11-10 | 19.36 | 19.45 | 19.35 | 19.43 | +0.460% | 45,790 | +0.262% |
| 2025-11-07 | 19.20 | 19.36 | 19.19 | 19.34 | +0.233% | 10,226 | +0.724% |
| 2025-11-06 | 19.29 | 19.32 | 19.22 | 19.30 | -0.129% | 17,755 | +0.959% |
| 2025-11-05 | 19.36 | 19.36 | 19.22 | 19.32 | +2.575% | 17,116 | +0.828% |
| 2025-11-04 | 18.83 | 18.91 | 18.80 | 18.84 | -2.661% | 18,128 | +3.424% |
| 2025-11-03 | 19.25 | 19.37 | 19.25 | 19.35 | -1.023% | 20,321 | +0.672% |
| 2025-10-31 | 19.66 | 19.66 | 19.50 | 19.55 | +0.102% | 10,847 | -0.358% |
| 2025-10-30 | 19.70 | 19.70 | 19.52 | 19.53 | -1.413% | 13,405 | -0.256% |
| 2025-10-29 | 19.99 | 20.17 | 19.78 | 19.81 | -1.882% | 8,291 | -1.666% |
| 2025-10-28 | 20.27 | 20.34 | 20.19 | 20.19 | -0.591% | 8,578 | -3.517% |
| 2025-10-27 | 20.23 | 20.34 | 20.20 | 20.31 | +0.247% | 7,036 | -4.087% |
| 2025-10-24 | 20.45 | 20.45 | 20.25 | 20.26 | +0.646% | 8,121 | -3.850% |
| 2025-10-23 | 20.11 | 20.14 | 20.09 | 20.13 | +0.872% | 4,994 | -3.229% |
| 2025-10-22 | 19.74 | 19.97 | 19.74 | 19.96 | -6.573% | 2,432 | -2.385% |
| 2025-10-21 | 21.52 | 21.52 | 21.30 | 21.36 | +0.492% | 7,846 | -8.801% |
| 2025-10-20 | 21.22 | 21.27 | 21.22 | 21.26 | -1.549% | 3,543 | -8.353% |
| 2025-10-17 | 21.46 | 21.59 | 21.41 | 21.59 | +0.302% | 4,354 | -9.773% |
| 2025-10-16 | 21.43 | 21.66 | 21.43 | 21.52 | -1.239% | 10,034 | -9.501% |
| 2025-10-15 | 21.93 | 21.93 | 21.68 | 21.80 | +0.577% | 2,864 | -10.622% |
| 2025-10-14 | 21.63 | 21.74 | 21.63 | 21.67 | -0.987% | 15,527 | -10.106% |
| 2025-10-13 | 21.86 | 21.93 | 21.86 | 21.89 | +0.764% | 6,768 | -10.993% |
| 2025-10-10 | 22.22 | 22.22 | 21.72 | 21.72 | -2.162% | 4,862 | -10.313% |
| 2025-10-09 | 22.21 | 22.44 | 22.18 | 22.20 | +1.370% | 7,065 | -12.252% |
| 2025-10-08 | 21.66 | 22.00 | 21.65 | 21.90 | +1.813% | 3,089 | -11.050% |
| 2025-10-07 | 21.61 | 21.61 | 21.51 | 21.51 | -0.463% | 12,117 | -9.437% |
| 2025-10-06 | 21.56 | 21.63 | 21.55 | 21.61 | -0.667% | 7,191 | -9.857% |
| 2025-10-03 | 21.59 | 21.78 | 21.59 | 21.75 | +1.327% | 3,109 | -10.457% |
| 2025-10-02 | 21.36 | 21.47 | 21.32 | 21.47 | +0.397% | 4,264 | -9.269% |
| 2025-10-01 | 21.43 | 21.45 | 21.30 | 21.39 | +0.730% | 4,313 | -8.908% |
| 2025-09-30 | 21.12 | 21.23 | 21.11 | 21.23 | +0.568% | 14,841 | -8.243% |
| 2025-09-29 | 21.13 | 21.17 | 21.10 | 21.11 | -0.378% | 7,857 | -7.721% |
| 2025-09-26 | 21.05 | 21.19 | 21.05 | 21.19 | +2.739% | 8,930 | -8.070% |
| 2025-09-25 | 20.69 | 20.69 | 20.50 | 20.63 | -2.436% | 10,852 | -5.552% |
| 2025-09-24 | 21.12 | 21.14 | 21.08 | 21.14 | +2.472% | 7,418 | -7.852% |
| 2025-09-23 | 20.88 | 20.88 | 20.63 | 20.63 | -0.290% | 10,633 | -5.574% |
| 2025-09-22 | 20.59 | 20.71 | 20.49 | 20.69 | +0.799% | 14,810 | -5.848% |
| 2025-09-19 | 20.41 | 20.53 | 20.41 | 20.53 | -1.175% | 12,064 | -5.096% |
| 2025-09-18 | 20.82 | 20.84 | 20.67 | 20.77 | -1.657% | 5,747 | -6.211% |
| 2025-09-17 | 21.16 | 21.32 | 21.01 | 21.12 | -0.236% | 9,521 | -7.765% |
| 2025-09-16 | 21.24 | 21.24 | 21.06 | 21.17 | -1.991% | 4,374 | -7.983% |
| 2025-09-15 | 21.62 | 21.63 | 21.57 | 21.60 | +0.713% | 4,568 | -9.815% |
| 2025-09-12 | 21.40 | 21.45 | 21.35 | 21.45 | -1.166% | 4,772 | -9.171% |
| 2025-09-11 | 21.72 | 21.72 | 21.59 | 21.70 | +0.743% | 4,367 | -10.230% |
| 2025-09-10 | 21.34 | 21.59 | 21.34 | 21.54 | -2.973% | 4,454 | -9.564% |
| 2025-09-09 | 22.22 | 22.23 | 22.18 | 22.20 | -1.003% | 4,521 | -12.252% |
| 2025-09-08 | 22.36 | 22.43 | 22.36 | 22.43 | -0.686% | 12,518 | -13.133% |
| 2025-09-05 | 22.58 | 22.58 | 22.45 | 22.58 | -0.913% | 3,890 | -13.729% |
| 2025-09-04 | 22.70 | 22.79 | 22.68 | 22.79 | +0.388% | 9,565 | -14.516% |
| 2025-09-03 | 22.65 | 22.74 | 22.62 | 22.70 | +1.249% | 6,681 | -14.185% |
| 2025-09-02 | 22.64 | 22.64 | 22.34 | 22.42 | -5.020% | 3,236 | -13.113% |
| 2025-08-29 | 23.56 | 23.63 | 23.42 | 23.61 | +0.919% | 3,139 | -17.475% |
| 2025-08-28 | 23.39 | 23.43 | 23.36 | 23.39 | +0.214% | 4,359 | -16.717% |
| 2025-08-27 | 23.34 | 23.36 | 23.34 | 23.34 | -0.765% | 2,258 | -16.538% |
| 2025-08-26 | 23.63 | 23.64 | 23.43 | 23.52 | -2.397% | 3,174 | -17.177% |
| 2025-08-25 | 24.36 | 24.36 | 24.08 | 24.10 | -1.037% | 2,528 | -19.162% |
| 2025-08-22 | 23.96 | 24.38 | 23.96 | 24.35 | +3.134% | 3,374 | -20.000% |
| 2025-08-21 | 23.64 | 23.64 | 23.61 | 23.61 | -1.461% | 2,311 | -17.493% |
| 2025-08-20 | 23.96 | 24.00 | 23.96 | 23.96 | +0.054% | 3,222 | -18.698% |
| 2025-08-19 | 24.00 | 24.02 | 23.92 | 23.95 | +2.032% | 5,334 | -18.654% |
| 2025-08-18 | 23.50 | 23.50 | 23.45 | 23.47 | -1.676% | 6,712 | -17.000% |
| 2025-08-15 | 23.97 | 23.97 | 23.85 | 23.87 | -0.261% | 1,924 | -18.391% |
| 2025-08-14 | 23.85 | 23.93 | 23.79 | 23.93 | -0.406% | 2,140 | -18.604% |
| 2025-08-13 | 23.91 | 24.03 | 23.91 | 24.03 | -0.021% | 965 | -18.935% |
| 2025-08-12 | 23.86 | 24.04 | 23.86 | 24.04 | +0.818% | 3,625 | -18.952% |
| 2025-08-11 | 23.92 | 23.92 | 23.80 | 23.84 | -1.933% | 3,146 | -18.289% |
| 2025-08-08 | 24.30 | 24.39 | 24.24 | 24.31 | +0.372% | 2,365 | -19.868% |
| 2025-08-07 | 24.24 | 24.24 | 24.11 | 24.22 | +2.237% | 9,094 | -19.571% |
| 2025-08-06 | 23.77 | 23.77 | 23.69 | 23.69 | +1.936% | 1,929 | -17.771% |
| 2025-08-05 | 23.23 | 23.24 | 23.20 | 23.24 | -1.064% | 2,965 | -16.179% |
| 2025-08-04 | 23.36 | 23.49 | 23.30 | 23.49 | +0.085% | 3,841 | -17.071% |
| 2025-08-01 | 23.25 | 23.47 | 23.25 | 23.47 | -1.221% | 3,473 | -17.000% |
| 2025-07-31 | 23.96 | 23.99 | 23.76 | 23.76 | -1.124% | 10,344 | -18.013% |
| 2025-07-30 | 24.27 | 24.32 | 24.03 | 24.03 | -2.713% | 6,695 | -18.935% |
| 2025-07-29 | 24.79 | 24.80 | 24.58 | 24.70 | -1.594% | 36,563 | -21.134% |
| 2025-07-28 | 24.91 | 25.19 | 24.77 | 25.10 | -1.530% | 127,460 | -22.390% |
| 2025-07-25 | 25.39 | 25.50 | 25.39 | 25.49 | +3.073% | 9,282 | -23.578% |
| 2025-07-24 | 24.68 | 24.93 | 24.68 | 24.73 | +2.043% | 4,966 | -21.229% |
| 2025-07-23 | 24.06 | 24.23 | 23.90 | 24.23 | -1.142% | 1,699 | -19.620% |
| 2025-07-22 | 24.59 | 24.59 | 24.52 | 24.52 | -1.029% | 1,220 | -20.538% |
| 2025-07-21 | 24.68 | 24.77 | 24.68 | 24.77 | +0.283% | 1,949 | -21.356% |
| 2025-07-18 | 24.78 | 24.78 | 24.70 | 24.70 | +1.479% | 2,172 | -21.134% |
| 2025-07-17 | 24.25 | 24.34 | 24.21 | 24.34 | +0.082% | 865 | -19.967% |
| 2025-07-16 | 24.09 | 24.32 | 24.06 | 24.32 | +0.413% | 3,739 | -19.901% |
| 2025-07-15 | 24.50 | 24.50 | 24.21 | 24.22 | +0.749% | 3,676 | -19.571% |
| 2025-07-14 | 24.06 | 24.08 | 24.04 | 24.04 | -0.988% | 1,872 | -18.968% |
| 2025-07-11 | 24.14 | 24.29 | 24.14 | 24.28 | -0.857% | 1,683 | -19.769% |
| 2025-07-10 | 24.54 | 24.56 | 24.41 | 24.49 | +0.948% | 6,425 | -20.457% |
| 2025-07-09 | 24.23 | 24.31 | 24.23 | 24.26 | -0.777% | 5,381 | -19.703% |
| 2025-07-08 | 24.12 | 24.52 | 24.12 | 24.45 | +1.960% | 5,888 | -20.327% |
| 2025-07-07 | 24.13 | 24.17 | 23.95 | 23.98 | -0.021% | 2,045 | -18.766% |
| 2025-07-03 | 24.33 | 24.33 | 23.98 | 23.98 | -1.317% | 1,361 | -18.783% |
| 2025-07-02 | 24.03 | 24.32 | 24.03 | 24.30 | +3.206% | 4,059 | -19.852% |
| 2025-07-01 | 23.21 | 23.55 | 23.21 | 23.55 | +2.214% | 2,352 | -17.282% |
| 2025-06-30 | 23.02 | 23.10 | 23.02 | 23.04 | +0.677% | 2,157 | -15.451% |
| 2025-06-27 | 22.88 | 22.98 | 22.82 | 22.89 | +1.689% | 3,310 | -14.879% |
| 2025-06-26 | 22.50 | 22.50 | 22.48 | 22.50 | +3.626% | 2,594 | -13.441% |
| 2025-06-25 | 21.73 | 21.73 | 21.59 | 21.72 | -0.797% | 3,407 | -10.303% |
| 2025-06-24 | 21.76 | 21.89 | 21.76 | 21.89 | +3.852% | 5,358 | -11.018% |
| 2025-06-23 | 20.76 | 21.08 | 20.76 | 21.08 | +1.541% | 7,917 | -7.590% |
| 2025-06-20 | 21.06 | 21.08 | 20.76 | 20.76 | -4.915% | 3,441 | -6.166% |
| 2025-06-18 | 21.56 | 21.83 | 21.56 | 21.83 | +0.128% | 3,095 | -10.777% |
| 2025-06-17 | 21.95 | 22.02 | 21.80 | 21.80 | -1.415% | 4,791 | -10.663% |
| 2025-06-16 | 22.34 | 22.34 | 22.11 | 22.12 | +2.067% | 5,871 | -11.927% |
| 2025-06-13 | 21.77 | 21.78 | 21.67 | 21.67 | -2.112% | 7,432 | -10.106% |
| 2025-06-12 | 22.08 | 22.16 | 22.08 | 22.14 | +0.306% | 2,740 | -12.005% |
| 2025-06-11 | 22.10 | 22.10 | 22.05 | 22.07 | +0.318% | 4,626 | -11.735% |
| 2025-06-10 | 21.88 | 22.01 | 21.88 | 22.00 | +3.676% | 2,430 | -11.455% |
| 2025-06-09 | 21.08 | 21.24 | 21.08 | 21.22 | +2.265% | 4,731 | -8.200% |
| 2025-06-06 | 20.70 | 20.79 | 20.70 | 20.75 | +0.630% | 2,363 | -6.120% |
| 2025-06-05 | 20.82 | 20.82 | 20.62 | 20.62 | -1.622% | 5,056 | -5.529% |
| 2025-06-04 | 20.92 | 21.11 | 20.92 | 20.96 | +1.158% | 4,383 | -7.061% |
| 2025-06-03 | 20.52 | 20.73 | 20.52 | 20.72 | -1.072% | 8,267 | -5.985% |
| 2025-06-02 | 20.68 | 20.99 | 20.68 | 20.94 | +0.141% | 11,444 | -6.992% |
| 2025-05-30 | 21.02 | 21.07 | 20.87 | 20.91 | -0.357% | 6,375 | -6.861% |
| 2025-05-29 | 21.04 | 21.04 | 20.91 | 20.99 | +1.047% | 4,248 | -7.194% |
| 2025-05-28 | 20.84 | 20.84 | 20.71 | 20.77 | -1.970% | 6,248 | -6.222% |
| 2025-05-27 | 21.15 | 21.19 | 21.12 | 21.19 | +1.949% | 5,735 | -8.070% |
| 2025-05-23 | 20.74 | 20.81 | 20.71 | 20.79 | -0.503% | 3,902 | -6.279% |
| 2025-05-22 | 20.88 | 20.95 | 20.86 | 20.89 | -0.948% | 9,479 | -6.750% |
| 2025-05-21 | 21.28 | 21.28 | 21.05 | 21.09 | -1.770% | 2,193 | -7.634% |
| 2025-05-20 | 21.39 | 21.47 | 21.39 | 21.47 | +0.928% | 8,969 | -9.269% |
| 2025-05-19 | 21.24 | 21.27 | 21.24 | 21.27 | -0.223% | 4,097 | -8.426% |
| 2025-05-16 | 21.11 | 21.32 | 21.04 | 21.32 | 0.000% | 7,048 | -8.630% |
| 2025-05-15 | 21.23 | 21.33 | 21.23 | 21.32 | -0.374% | 5,018 | -8.630% |
| 2025-05-14 | 21.47 | 21.47 | 21.39 | 21.40 | -0.558% | 2,955 | -8.972% |
| 2025-05-13 | 21.38 | 21.56 | 21.38 | 21.52 | +1.557% | 18,308 | -9.480% |
| 2025-05-12 | 21.05 | 21.19 | 21.05 | 21.19 | +1.655% | 7,167 | -8.070% |
| 2025-05-09 | 20.94 | 20.97 | 20.83 | 20.84 | +1.140% | 11,752 | -6.548% |
| 2025-05-08 | 20.65 | 20.69 | 20.58 | 20.61 | +2.385% | 6,362 | -5.483% |
| 2025-05-07 | 20.04 | 20.35 | 20.02 | 20.13 | -0.494% | 7,833 | -3.229% |
| 2025-05-06 | 20.18 | 20.23 | 20.13 | 20.23 | +0.584% | 2,889 | -3.707% |
| 2025-05-05 | 20.19 | 20.19 | 20.07 | 20.11 | -0.972% | 6,263 | -3.145% |
| 2025-05-02 | 20.32 | 20.38 | 20.31 | 20.31 | +0.744% | 4,240 | -4.087% |
| 2025-05-01 | 20.20 | 20.41 | 19.67 | 20.16 | +0.699% | 9,884 | -3.373% |
| 2025-04-30 | 19.64 | 20.02 | 19.64 | 20.02 | +1.047% | 13,076 | -2.697% |
| 2025-04-29 | 20.13 | 20.41 | 19.76 | 19.81 | -1.381% | 7,431 | -1.678% |
| 2025-04-28 | 20.15 | 20.19 | 20.07 | 20.09 | +0.425% | 11,681 | -3.036% |
| 2025-04-25 | 19.69 | 20.03 | 19.69 | 20.00 | +0.200% | 2,403 | -2.624% |
| 2025-04-24 | 19.95 | 19.99 | 19.88 | 19.96 | -0.820% | 5,122 | -2.429% |
| 2025-04-23 | 20.43 | 20.56 | 20.12 | 20.13 | +6.621% | 22,205 | -3.229% |
| 2025-04-22 | 18.54 | 19.09 | 18.54 | 18.88 | +2.109% | 37,296 | +3.178% |
| 2025-04-21 | 19.28 | 19.28 | 18.30 | 18.49 | -1.387% | 36,349 | +5.354% |
| 2025-04-17 | 18.77 | 19.07 | 18.69 | 18.75 | -2.089% | 16,380 | +3.893% |
| 2025-04-16 | 19.30 | 19.38 | 19.12 | 19.15 | -0.674% | 16,327 | +1.723% |
| 2025-04-15 | 19.40 | 19.42 | 19.00 | 19.28 | +0.156% | 31,667 | +1.037% |
| 2025-04-14 | 19.25 | 19.62 | 19.15 | 19.25 | 0.000% | 39,308 | +1.195% |