RICFY
RECORDATI INDUST U/ADR
stockOTCADR
EODOct 1, 2026
15.12USD+2.128%(+0.32)340
RICFY Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-01 | 15.1200 | 15.12 | 15.1200 | 15.12 | +2.128% | 340 | 0.000% |
| 2026-09-30 | 14.8050 | 14.80 | 14.8050 | 14.80 | +5.101% | 194 | +2.128% |
| 2026-09-28 | 14.0864 | 14.09 | 14.0864 | 14.09 | -7.448% | 1,383 | +7.338% |
| 2026-09-24 | 15.2200 | 15.22 | 15.2200 | 15.22 | +2.561% | 231 | -0.657% |
| 2026-09-23 | 14.8400 | 14.84 | 14.8400 | 14.84 | +0.067% | 199 | +1.887% |
| 2026-09-18 | 14.8300 | 14.83 | 14.8300 | 14.83 | -5.841% | 161 | +1.955% |
| 2026-09-16 | 15.7500 | 15.75 | 15.7500 | 15.75 | +4.616% | 1,003 | -4.000% |
| 2026-09-08 | 15.0550 | 15.05 | 15.0550 | 15.05 | -0.889% | 449 | +0.432% |
| 2026-08-31 | 15.1800 | 15.19 | 15.1800 | 15.19 | +10.312% | 889 | -0.461% |
| 2026-08-28 | 13.7700 | 13.77 | 13.7700 | 13.77 | -5.749% | 274 | +9.804% |
| 2026-08-27 | 14.6100 | 14.61 | 14.6100 | 14.61 | +13.080% | 274 | +3.491% |
| 2026-08-26 | 12.9200 | 12.92 | 12.9200 | 12.92 | -14.888% | 1,579 | +17.028% |
| 2026-08-25 | 15.1800 | 15.18 | 15.1800 | 15.18 | +0.099% | 135 | -0.395% |
| 2026-08-24 | 15.1650 | 15.16 | 15.1650 | 15.16 | -0.394% | 301 | -0.297% |
| 2026-08-19 | 15.2250 | 15.22 | 15.2250 | 15.22 | +9.296% | 204 | -0.690% |
| 2026-08-18 | 13.9300 | 13.93 | 13.9300 | 13.93 | +1.679% | 6,911 | +8.543% |
| 2026-08-17 | 13.7000 | 13.70 | 13.7000 | 13.70 | -5.403% | 314 | +10.365% |
| 2026-08-13 | 14.4775 | 14.48 | 14.4775 | 14.48 | +9.137% | 392 | +4.402% |
| 2026-08-12 | 13.2700 | 13.27 | 13.2700 | 13.27 | -13.775% | 334 | +13.941% |
| 2026-08-07 | 15.3900 | 15.39 | 15.3900 | 15.39 | -2.994% | 200 | -1.754% |
| 2026-08-06 | 15.8650 | 15.87 | 15.8650 | 15.87 | +13.402% | 169 | -4.696% |
| 2026-08-05 | 15.0050 | 15.01 | 13.4900 | 13.99 | -5.217% | 758 | +8.077% |
| 2026-08-03 | 14.7600 | 14.76 | 14.7600 | 14.76 | +2.110% | 221 | +2.439% |
| 2026-07-31 | 14.8650 | 14.87 | 14.4550 | 14.46 | -8.295% | 331 | +4.600% |
| 2026-07-30 | 14.9900 | 15.76 | 13.3300 | 15.76 | +19.322% | 651 | -4.076% |
| 2026-07-28 | 13.4000 | 13.40 | 13.2100 | 13.21 | -10.834% | 351 | +14.459% |
| 2026-07-27 | 14.8150 | 14.81 | 14.8150 | 14.81 | 0.000% | 147 | +2.059% |
| 2026-07-23 | 15.7075 | 15.71 | 14.8150 | 14.81 | -0.168% | 547 | +2.059% |
| 2026-07-20 | 14.8350 | 14.84 | 14.8350 | 14.84 | +1.228% | 534 | +1.887% |
| 2026-07-16 | 16.6620 | 16.66 | 14.6600 | 14.66 | +0.137% | 1,134 | +3.138% |
| 2026-07-14 | 13.1560 | 14.65 | 12.1600 | 14.64 | +19.804% | 11,879 | +3.279% |
| 2026-07-13 | 12.2100 | 15.86 | 12.2100 | 12.22 | -7.913% | 9,901 | +23.732% |
| 2026-07-10 | 14.6000 | 15.09 | 13.0600 | 13.27 | +1.764% | 37,969 | +13.941% |
| 2026-07-07 | 13.0400 | 13.04 | 13.0400 | 13.04 | -11.172% | 4,709 | +15.951% |
| 2026-07-06 | 15.0900 | 15.09 | 13.0300 | 14.68 | +13.622% | 761 | +2.997% |
| 2026-07-01 | 12.9200 | 12.92 | 12.9200 | 12.92 | 0.000% | 2,235 | +17.028% |
| 2026-06-26 | 12.9200 | 12.92 | 12.9200 | 12.92 | -11.019% | 1,412 | +17.028% |
| 2026-06-17 | 14.9600 | 14.96 | 14.5200 | 14.52 | -2.909% | 2,403 | +4.132% |
| 2026-06-10 | 14.9550 | 14.96 | 14.9550 | 14.96 | +16.927% | 268 | +1.103% |
| 2026-06-09 | 15.0050 | 15.01 | 12.7900 | 12.79 | +0.078% | 414 | +18.217% |
| 2026-06-08 | 12.7800 | 12.78 | 12.7800 | 12.78 | -14.686% | 2,417 | +18.310% |
| 2026-06-01 | 15.0000 | 15.00 | 14.9800 | 14.98 | +1.559% | 746 | +0.935% |
| 2026-05-28 | 14.7000 | 14.80 | 13.7000 | 14.75 | +17.906% | 6,093 | +2.508% |
| 2026-05-27 | 12.5100 | 12.51 | 12.5100 | 12.51 | -8.686% | 283 | +20.863% |
| 2026-05-26 | 13.7000 | 13.70 | 13.7000 | 13.70 | +29.123% | 742 | +10.365% |
| 2026-05-19 | 11.8000 | 11.80 | 10.5100 | 10.61 | -0.841% | 2,385 | +42.507% |
| 2026-05-18 | 11.7000 | 11.70 | 10.7000 | 10.70 | -13.378% | 1,017 | +41.308% |
| 2026-05-15 | 12.6500 | 12.65 | 10.8300 | 12.35 | -2.583% | 5,061 | +22.404% |
| 2026-05-11 | 12.6800 | 12.68 | 12.6800 | 12.68 | -19.721% | 580 | +19.243% |
| 2026-05-04 | 17.1600 | 17.16 | 15.7950 | 15.79 | -1.281% | 645 | -4.274% |
| 2026-04-30 | 9.2900 | 16.00 | 9.2900 | 16.00 | +35.939% | 1,516 | -5.500% |
| 2026-04-29 | 11.8700 | 11.87 | 11.7700 | 11.77 | -4.850% | 341 | +28.462% |
| 2026-04-27 | 12.3700 | 12.37 | 12.3700 | 12.37 | 0.000% | 341 | +22.231% |
| 2026-04-24 | 12.3700 | 12.37 | 12.3700 | 12.37 | -16.022% | 309 | +22.231% |
| 2026-04-20 | 14.7300 | 14.73 | 12.2900 | 14.73 | +19.854% | 1,069 | +2.648% |
| 2026-04-17 | 14.8600 | 14.86 | 12.2900 | 12.29 | +0.986% | 578 | +23.027% |
| 2026-04-15 | 12.1900 | 12.23 | 12.1700 | 12.17 | +1.926% | 2,141 | +24.240% |
| 2026-04-14 | 11.9400 | 11.94 | 11.9400 | 11.94 | +1.272% | 349 | +26.633% |
| 2026-04-13 | 11.6200 | 16.77 | 11.6200 | 11.79 | +0.340% | 8,981 | +28.244% |
| 2026-04-10 | 11.7500 | 11.75 | 11.7500 | 11.75 | +0.858% | 254 | +28.681% |
| 2026-04-07 | 11.6500 | 14.45 | 11.6500 | 11.65 | -19.041% | 534 | +29.785% |
| 2026-04-02 | 14.3900 | 14.39 | 14.3700 | 14.39 | +23.625% | 643 | +5.073% |
| 2026-03-31 | 11.6400 | 11.64 | 11.6400 | 11.64 | -17.505% | 710 | +29.897% |
| 2026-03-30 | 13.8000 | 14.11 | 13.8000 | 14.11 | -2.957% | 2,030 | +7.158% |
| 2026-03-26 | 14.7500 | 14.75 | 11.3900 | 14.54 | +8.285% | 3,342 | +3.989% |
| 2026-03-25 | 13.3470 | 13.43 | 12.9500 | 13.43 | +1.917% | 82,422 | +12.605% |
| 2026-03-24 | 13.1550 | 13.18 | 13.1550 | 13.18 | +0.266% | 785 | +14.763% |
| 2026-03-23 | 13.1350 | 13.14 | 12.7200 | 13.14 | +9.591% | 2,460 | +15.068% |
| 2026-03-20 | 12.7335 | 12.73 | 11.9900 | 11.99 | -5.924% | 1,097 | +26.105% |
| 2026-03-19 | 12.7450 | 12.74 | 12.7450 | 12.74 | +6.475% | 1,083 | +18.635% |
| 2026-03-18 | 11.9700 | 11.97 | 11.9700 | 11.97 | -6.044% | 434 | +26.316% |
| 2026-03-17 | 12.7012 | 12.74 | 12.7012 | 12.74 | -1.660% | 673 | +18.681% |
| 2026-03-16 | 12.7450 | 13.07 | 12.6800 | 12.96 | -0.077% | 1,963 | +16.712% |
| 2026-03-13 | 13.0950 | 13.39 | 12.7300 | 12.96 | -4.052% | 1,038 | +16.622% |
| 2026-03-12 | 13.5125 | 13.51 | 13.5125 | 13.51 | +10.306% | 4,570 | +11.896% |
| 2026-03-11 | 13.7113 | 13.78 | 12.2500 | 12.25 | -11.871% | 905 | +23.429% |
| 2026-03-10 | 14.2400 | 14.28 | 13.8300 | 13.90 | -4.795% | 191,262 | +8.777% |
| 2026-03-09 | 13.6500 | 14.60 | 13.6500 | 14.60 | +10.858% | 3,772 | +3.562% |
| 2026-03-06 | 13.1700 | 13.17 | 13.1700 | 13.17 | -3.446% | 101 | +14.806% |
| 2026-02-03 | 13.6400 | 13.64 | 13.6400 | 13.64 | -4.281% | 114 | +10.850% |
| 2025-12-17 | 14.2500 | 14.25 | 14.2500 | 14.25 | +0.352% | 394 | +6.105% |
| 2025-12-15 | 14.2000 | 14.20 | 14.2000 | 14.20 | +1.629% | 247 | +6.479% |
| 2025-12-02 | 13.9724 | 13.97 | 13.9724 | 13.97 | -4.788% | 176 | +8.213% |
| 2025-11-26 | 14.6750 | 14.68 | 14.6750 | 14.68 | +0.652% | 443 | +3.032% |
| 2025-11-24 | 13.9500 | 15.21 | 13.9500 | 14.58 | -0.715% | 722 | +3.704% |
| 2025-11-20 | 14.2500 | 14.69 | 14.2500 | 14.69 | -2.263% | 516 | +2.962% |
| 2025-11-18 | 15.0250 | 15.03 | 15.0250 | 15.03 | +3.979% | 1,372 | +0.632% |
| 2025-11-17 | 15.7100 | 15.71 | 14.4500 | 14.45 | -4.463% | 1,389 | +4.637% |
| 2025-11-11 | 15.1250 | 15.13 | 15.1250 | 15.13 | +6.966% | 100 | -0.033% |
| 2025-11-10 | 14.1400 | 14.14 | 14.1400 | 14.14 | -0.071% | 1,380 | +6.931% |
| 2025-11-04 | 14.1500 | 14.15 | 14.1500 | 14.15 | -4.553% | 484 | +6.855% |
| 2025-10-21 | 14.8250 | 14.82 | 14.8250 | 14.82 | +0.577% | 244 | +1.990% |
| 2025-10-16 | 14.7400 | 14.74 | 14.7400 | 14.74 | -1.995% | 372 | +2.578% |
| 2025-10-07 | 15.0400 | 15.04 | 15.0400 | 15.04 | +2.522% | 127 | +0.532% |
| 2025-09-30 | 14.6700 | 14.67 | 14.6700 | 14.67 | -2.154% | 161 | +3.067% |
| 2025-09-23 | 14.9930 | 14.99 | 14.9930 | 14.99 | -3.083% | 151 | +0.847% |
| 2025-09-15 | 15.4700 | 15.47 | 15.4700 | 15.47 | -2.397% | 730 | -2.262% |
| 2025-09-10 | 15.8500 | 15.85 | 15.8500 | 15.85 | +0.190% | 233 | -4.606% |
| 2025-09-04 | 15.2200 | 15.82 | 15.2200 | 15.82 | +1.671% | 2,420 | -4.425% |
| 2025-09-03 | 15.5600 | 15.56 | 15.5600 | 15.56 | +1.500% | 427 | -2.828% |
| 2025-08-27 | 15.4390 | 15.44 | 15.3300 | 15.33 | +1.222% | 692 | -1.370% |
| 2025-08-25 | 15.1600 | 15.16 | 15.1450 | 15.14 | -1.432% | 687 | -0.165% |
| 2025-08-22 | 14.7600 | 15.37 | 14.7600 | 15.37 | +1.745% | 1,248 | -1.595% |
| 2025-08-21 | 14.9160 | 15.10 | 14.8265 | 15.10 | +0.543% | 2,730 | +0.123% |
| 2025-08-20 | 15.0200 | 15.02 | 15.0200 | 15.02 | +1.862% | 209 | +0.666% |
| 2025-08-19 | 14.7455 | 14.75 | 14.7455 | 14.75 | -0.536% | 516 | +2.540% |
| 2025-08-18 | 15.0359 | 15.04 | 14.8250 | 14.82 | +0.645% | 512 | +1.990% |
| 2025-08-15 | 14.7910 | 14.79 | 14.7300 | 14.73 | -0.540% | 2,646 | +2.648% |
| 2025-08-14 | 14.8100 | 14.81 | 14.8100 | 14.81 | +3.422% | 15,971 | +2.093% |
| 2025-08-13 | 14.8600 | 14.88 | 14.3100 | 14.32 | -0.486% | 59,082 | +5.587% |
| 2025-08-12 | 14.5890 | 14.63 | 14.1300 | 14.39 | -2.901% | 76,578 | +5.073% |
| 2025-08-05 | 14.8200 | 14.82 | 14.8200 | 14.82 | -0.168% | 465 | +2.024% |
| 2025-08-04 | 14.8500 | 14.90 | 14.8450 | 14.85 | +1.296% | 1,472 | +1.852% |
| 2025-08-01 | 14.6550 | 14.65 | 14.6550 | 14.65 | -1.973% | 1,206 | +3.173% |
| 2025-07-31 | 14.9400 | 14.95 | 14.3000 | 14.95 | -0.598% | 335 | +1.137% |
| 2025-07-30 | 15.3500 | 15.35 | 15.0400 | 15.04 | -4.265% | 399 | +0.532% |
| 2025-07-29 | 16.3300 | 16.33 | 15.7100 | 15.71 | -1.039% | 320 | -3.756% |
| 2025-07-28 | 15.9900 | 16.14 | 15.8750 | 15.88 | +0.666% | 1,494 | -4.756% |
| 2025-07-25 | 16.3200 | 16.32 | 15.2400 | 15.77 | +1.350% | 2,835 | -4.122% |
| 2025-07-23 | 16.3700 | 16.37 | 15.5600 | 15.56 | +3.948% | 344 | -2.828% |
| 2025-07-22 | 15.1700 | 15.17 | 14.9690 | 14.97 | +1.018% | 1,802 | +1.009% |
| 2025-07-18 | 14.8182 | 14.82 | 14.8182 | 14.82 | -9.755% | 506 | +2.037% |
| 2025-07-11 | 16.4200 | 16.42 | 16.4200 | 16.42 | +3.957% | 202 | -7.917% |
| 2025-07-09 | 15.7950 | 15.79 | 15.7950 | 15.79 | -2.138% | 162 | -4.274% |
| 2025-07-07 | 16.1400 | 16.14 | 16.1400 | 16.14 | +2.346% | 511 | -6.320% |
| 2025-07-02 | 16.2700 | 16.34 | 15.7540 | 15.77 | -3.222% | 6,623 | -4.122% |
| 2025-06-30 | 16.2950 | 16.30 | 16.2950 | 16.30 | -0.397% | 152 | -7.211% |
| 2025-06-27 | 16.3600 | 16.36 | 16.3600 | 16.36 | +1.615% | 697 | -7.579% |
| 2025-06-25 | 16.1000 | 16.10 | 16.1000 | 16.10 | +2.157% | 228 | -6.087% |
| 2025-06-24 | 15.7900 | 15.79 | 15.7600 | 15.76 | -3.313% | 851 | -4.061% |
| 2025-06-23 | 16.3000 | 16.30 | 16.3000 | 16.30 | +4.521% | 142 | -7.239% |
| 2025-06-20 | 15.5950 | 15.60 | 15.5950 | 15.60 | +1.201% | 218 | -3.046% |
| 2025-06-18 | 15.3140 | 15.41 | 15.3140 | 15.41 | -2.715% | 369 | -1.882% |
| 2025-06-16 | 15.8400 | 15.84 | 15.8400 | 15.84 | -1.124% | 8,171 | -4.545% |
| 2025-06-12 | 16.0200 | 16.02 | 16.0200 | 16.02 | -1.928% | 8,143 | -5.618% |
| 2025-06-11 | 16.3350 | 16.34 | 16.3350 | 16.34 | +4.611% | 322 | -7.438% |
| 2025-06-09 | 15.6150 | 15.62 | 15.6150 | 15.62 | -0.160% | 5,435 | -3.170% |
| 2025-06-06 | 15.6400 | 15.64 | 15.6400 | 15.64 | +0.741% | 105 | -3.325% |
| 2025-06-04 | 15.5650 | 15.56 | 15.0300 | 15.53 | -1.020% | 2,171 | -2.609% |
| 2025-06-03 | 15.6850 | 15.69 | 15.6850 | 15.69 | +4.951% | 147 | -3.602% |
| 2025-05-30 | 14.9450 | 14.95 | 14.9450 | 14.95 | +1.598% | 139 | +1.171% |
| 2025-05-28 | 14.7100 | 14.71 | 14.7100 | 14.71 | -0.843% | 294 | +2.787% |
| 2025-05-21 | 14.8500 | 14.85 | 14.8350 | 14.84 | +3.741% | 949 | +1.921% |
| 2025-05-15 | 14.3000 | 14.30 | 14.3000 | 14.30 | +0.351% | 3,228 | +5.734% |
| 2025-05-14 | 14.5500 | 14.55 | 14.1800 | 14.25 | -1.724% | 1,449 | +6.105% |
| 2025-05-06 | 14.5000 | 14.50 | 14.5000 | 14.50 | -4.005% | 415 | +4.276% |
| 2025-05-05 | 15.1050 | 15.11 | 15.1050 | 15.11 | +6.749% | 116 | +0.099% |
| 2025-04-28 | 14.1500 | 14.15 | 14.1500 | 14.15 | -0.632% | 400 | +6.855% |
| 2025-04-24 | 14.2400 | 14.24 | 14.2400 | 14.24 | -1.180% | 148 | +6.180% |
| 2025-04-22 | 14.4100 | 14.41 | 14.4100 | 14.41 | +3.595% | 340 | +4.927% |
| 2025-04-21 | 14.1000 | 14.56 | 13.9100 | 13.91 | -1.904% | 4,967 | +8.699% |
| 2025-04-17 | 14.1800 | 14.18 | 14.1800 | 14.18 | +2.457% | 541 | +6.629% |
| 2025-04-15 | 13.8650 | 14.22 | 13.8400 | 13.84 | -0.503% | 870 | +9.249% |
| 2025-04-11 | 13.9100 | 13.91 | 13.9100 | 13.91 | +9.960% | 1,281 | +8.699% |
| 2025-04-10 | 13.0600 | 13.06 | 12.6500 | 12.65 | +2.016% | 7,483 | +19.526% |
| 2025-04-09 | 12.4000 | 12.40 | 12.4000 | 12.40 | -3.276% | 400 | +21.935% |
| 2025-04-08 | 12.8200 | 12.82 | 12.8200 | 12.82 | -3.486% | 217 | +17.941% |
| 2025-04-07 | 13.2830 | 13.28 | 13.2830 | 13.28 | -7.821% | 311 | +13.830% |
| 2025-04-04 | 13.6915 | 14.41 | 13.6915 | 14.41 | +2.708% | 336 | +4.927% |
| 2025-04-02 | 14.0000 | 14.03 | 14.0000 | 14.03 | -3.278% | 396 | +7.769% |
| 2025-03-28 | 14.5055 | 14.51 | 14.5055 | 14.51 | -1.857% | 335 | +4.236% |
| 2025-03-26 | 14.4000 | 14.78 | 14.4000 | 14.78 | +1.966% | 1,872 | +2.300% |
| 2025-03-21 | 14.4500 | 14.49 | 14.4500 | 14.49 | -0.034% | 909 | +4.312% |
| 2025-03-19 | 14.4900 | 14.50 | 14.4900 | 14.50 | -2.554% | 2,715 | +4.276% |
| 2025-03-17 | 14.8800 | 14.88 | 14.8800 | 14.88 | +3.838% | 582 | +1.613% |
| 2025-03-14 | 14.2850 | 14.34 | 14.2850 | 14.33 | -1.512% | 1,012 | +5.513% |
| 2025-03-13 | 14.5500 | 14.55 | 14.5500 | 14.55 | +0.937% | 1,015 | +3.918% |
| 2025-03-12 | 14.4850 | 14.48 | 14.3900 | 14.41 | +0.593% | 791 | +4.891% |
| 2025-03-11 | 14.3300 | 14.33 | 14.3300 | 14.33 | +1.772% | 397 | +5.513% |
| 2025-03-10 | 14.6400 | 14.64 | 14.0805 | 14.08 | -5.214% | 8,758 | +7.383% |
| 2025-03-07 | 14.8200 | 15.28 | 14.8200 | 14.86 | +3.483% | 1,163 | +1.784% |
| 2025-03-06 | 14.3550 | 14.36 | 14.3550 | 14.36 | +1.092% | 382 | +5.329% |
| 2025-02-26 | 14.2000 | 14.20 | 14.2000 | 14.20 | -3.401% | 1,909 | +6.479% |
| 2025-02-24 | 14.7000 | 14.70 | 14.7000 | 14.70 | +2.012% | 2,481 | +2.857% |
| 2025-02-20 | 14.4100 | 14.41 | 14.4100 | 14.41 | -6.822% | 567 | +4.927% |
| 2025-02-18 | 15.4650 | 15.46 | 15.4650 | 15.46 | -0.802% | 108 | -2.231% |
| 2025-02-14 | 15.6000 | 15.60 | 15.5900 | 15.59 | +1.679% | 673 | -3.015% |
| 2025-02-10 | 15.6000 | 15.60 | 15.3325 | 15.33 | +1.674% | 736 | -1.386% |
| 2025-02-07 | 15.6700 | 15.67 | 15.0800 | 15.08 | -1.887% | 9,118 | +0.265% |
| 2025-02-04 | 15.3650 | 15.37 | 15.3650 | 15.37 | +0.853% | 894 | -1.627% |
| 2025-02-03 | 15.2400 | 15.24 | 15.2400 | 15.24 | -0.684% | 188 | -0.787% |
| 2025-01-30 | 15.6800 | 15.82 | 15.3450 | 15.35 | +1.555% | 1,441 | -1.466% |
| 2025-01-29 | 15.1100 | 15.11 | 15.1100 | 15.11 | +0.465% | 440 | +0.066% |
| 2025-01-28 | 15.0400 | 15.04 | 15.0400 | 15.04 | +5.285% | 834 | +0.532% |
| 2025-01-23 | 14.2850 | 14.29 | 14.2850 | 14.29 | -0.867% | 602 | +5.845% |
| 2025-01-21 | 14.4100 | 14.41 | 14.4100 | 14.41 | +1.123% | 455 | +4.927% |
| 2025-01-17 | 14.2500 | 14.25 | 14.2500 | 14.25 | -1.738% | 264 | +6.105% |
| 2025-01-16 | 14.5020 | 14.50 | 14.5020 | 14.50 | +2.163% | 164 | +4.261% |
| 2025-01-15 | 14.1950 | 14.20 | 14.1950 | 14.20 | +7.253% | 240 | +6.516% |
| 2025-01-03 | 13.2350 | 13.23 | 13.2350 | 13.23 | +0.265% | 393 | +14.243% |
| 2024-12-31 | 13.2000 | 13.20 | 13.2000 | 13.20 | +3.230% | 1,089 | +14.545% |
| 2024-12-30 | 13.2500 | 13.25 | 12.7870 | 12.79 | -6.459% | 1,828 | +18.245% |
| 2024-12-23 | 13.6700 | 13.67 | 13.6700 | 13.67 | +4.711% | 385 | +10.607% |
| 2024-12-19 | 13.0550 | 13.05 | 13.0550 | 13.05 | -2.136% | 707 | +15.818% |
| 2024-12-16 | 13.3400 | 13.34 | 13.3400 | 13.34 | -0.336% | 232 | +13.343% |
| 2024-12-12 | 13.2500 | 13.38 | 13.2500 | 13.38 | -0.075% | 481 | +12.962% |
| 2024-12-11 | 13.3950 | 13.39 | 13.3950 | 13.39 | -0.261% | 112 | +12.878% |
| 2024-12-10 | 13.4800 | 13.48 | 13.4300 | 13.43 | -0.702% | 924 | +12.584% |
| 2024-12-09 | 13.5250 | 13.53 | 13.5250 | 13.53 | +1.189% | 2,346 | +11.793% |
| 2024-12-06 | 13.3661 | 13.37 | 13.3661 | 13.37 | -0.587% | 147 | +13.122% |
| 2024-12-02 | 13.4450 | 13.45 | 13.4450 | 13.45 | +2.243% | 721 | +12.458% |
| 2024-11-27 | 13.1500 | 13.15 | 13.1500 | 13.15 | -2.880% | 231 | +14.981% |
| 2024-11-26 | 13.5400 | 13.54 | 13.5400 | 13.54 | -1.384% | 535 | +11.669% |
| 2024-11-25 | 13.7300 | 13.73 | 13.7300 | 13.73 | +1.328% | 123 | +10.124% |
| 2024-11-22 | 13.5450 | 13.55 | 13.5450 | 13.55 | +1.995% | 1,266 | +11.587% |
| 2024-11-20 | 13.2850 | 13.29 | 13.2850 | 13.29 | -1.665% | 570 | +13.813% |
| 2024-11-18 | 13.4900 | 13.51 | 13.4900 | 13.51 | -1.745% | 1,949 | +11.917% |
| 2024-11-15 | 13.7500 | 13.75 | 13.7500 | 13.75 | +0.365% | 300 | +9.964% |
| 2024-11-13 | 13.7000 | 13.70 | 13.7000 | 13.70 | -0.725% | 776 | +10.365% |
| 2024-11-12 | 13.8000 | 13.80 | 13.8000 | 13.80 | -0.862% | 4,500 | +9.565% |
| 2024-11-11 | 13.9200 | 13.92 | 13.9200 | 13.92 | +2.806% | 531 | +8.621% |
| 2024-11-08 | 13.5400 | 13.54 | 13.5400 | 13.54 | -5.116% | 155 | +11.669% |
| 2024-11-07 | 14.7400 | 14.74 | 14.2700 | 14.27 | +2.662% | 689 | +5.957% |
| 2024-11-06 | 13.9000 | 13.90 | 13.9000 | 13.90 | -2.593% | 4,484 | +8.777% |
| 2024-11-01 | 14.2700 | 14.27 | 14.2700 | 14.27 | -1.040% | 1,039 | +5.957% |
| 2024-10-30 | 14.4200 | 14.42 | 14.4200 | 14.42 | -1.570% | 5,589 | +4.854% |
| 2024-10-28 | 14.6500 | 14.65 | 14.6500 | 14.65 | +0.965% | 1,400 | +3.208% |
| 2024-10-25 | 14.0800 | 14.51 | 14.0800 | 14.51 | -0.412% | 1,192 | +4.204% |
| 2024-10-24 | 14.5700 | 14.57 | 14.5700 | 14.57 | -2.477% | 629 | +3.775% |
| 2024-10-18 | 14.9400 | 14.94 | 14.9400 | 14.94 | -2.353% | 1,476 | +1.205% |
| 2024-10-17 | 15.3000 | 15.30 | 15.3000 | 15.30 | +4.082% | 318 | -1.176% |
| 2024-10-16 | 14.7000 | 14.70 | 14.7000 | 14.70 | +1.031% | 122 | +2.857% |
| 2024-10-15 | 14.5500 | 14.55 | 14.5500 | 14.55 | -1.689% | 989 | +3.918% |
| 2024-10-14 | 14.8000 | 14.80 | 14.8000 | 14.80 | +3.424% | 895 | +2.162% |
| 2024-10-11 | 14.3100 | 14.31 | 14.3100 | 14.31 | +0.070% | 2,425 | +5.660% |
| 2024-10-10 | 14.2700 | 14.56 | 14.2550 | 14.30 | +1.167% | 2,269 | +5.734% |
| 2024-10-01 | 14.1300 | 14.13 | 14.1300 | 14.13 | +2.905% | 1,665 | +6.969% |
| 2024-09-30 | 14.1450 | 14.14 | 13.7360 | 13.74 | +0.778% | 5,471 | +10.076% |
| 2024-09-27 | 13.6300 | 13.63 | 13.6300 | 13.63 | +1.338% | 265 | +10.932% |
| 2024-09-24 | 13.4500 | 13.45 | 13.4500 | 13.45 | -3.653% | 447 | +12.416% |
| 2024-09-18 | 13.9600 | 13.96 | 13.9600 | 13.96 | +2.376% | 139 | +8.309% |
| 2024-09-11 | 13.6360 | 13.64 | 13.6360 | 13.64 | -4.006% | 125 | +10.883% |
| 2024-09-10 | 14.1800 | 14.21 | 14.1800 | 14.21 | +2.356% | 1,724 | +6.441% |
| 2024-09-09 | 13.8780 | 13.88 | 13.8780 | 13.88 | -1.992% | 3,481 | +8.949% |
| 2024-09-04 | 14.1600 | 14.16 | 14.1600 | 14.16 | -2.446% | 326 | +6.780% |
| 2024-08-30 | 14.5900 | 14.59 | 14.5000 | 14.52 | +0.624% | 480 | +4.168% |
| 2024-08-28 | 14.4200 | 14.43 | 14.4200 | 14.43 | +2.483% | 8,408 | +4.818% |
| 2024-08-27 | 13.8500 | 14.08 | 13.8500 | 14.08 | +0.468% | 1,509 | +7.421% |
| 2024-08-26 | 14.0100 | 14.01 | 14.0100 | 14.01 | +0.071% | 2,825 | +7.923% |
| 2024-08-20 | 14.0000 | 14.00 | 14.0000 | 14.00 | +0.358% | 2,500 | +8.000% |
| 2024-08-16 | 13.9500 | 13.95 | 13.9500 | 13.95 | +1.455% | 252 | +8.387% |
| 2024-08-14 | 13.7500 | 13.75 | 13.7500 | 13.75 | +1.326% | 186 | +9.964% |
| 2024-08-09 | 13.5700 | 13.57 | 13.5700 | 13.57 | +0.817% | 549 | +11.422% |
| 2024-08-07 | 13.4600 | 13.46 | 13.4600 | 13.46 | +0.636% | 514 | +12.333% |
| 2024-08-06 | 13.3750 | 13.38 | 13.3750 | 13.38 | +4.716% | 813 | +13.047% |
| 2024-08-05 | 13.0000 | 13.00 | 12.7727 | 12.77 | -7.141% | 3,054 | +18.377% |
| 2024-07-31 | 13.6700 | 13.76 | 13.6700 | 13.76 | -3.066% | 3,083 | +9.924% |
| 2024-07-29 | 14.1900 | 14.19 | 14.1900 | 14.19 | -2.478% | 197 | +6.554% |
| 2024-07-26 | 14.5505 | 14.55 | 14.5505 | 14.55 | +0.591% | 2,652 | +3.914% |
| 2024-07-25 | 14.4650 | 14.46 | 14.4650 | 14.46 | +3.321% | 565 | +4.528% |
| 2024-07-22 | 14.0100 | 14.16 | 14.0000 | 14.00 | +0.193% | 17,370 | +8.000% |
| 2024-07-18 | 13.7400 | 13.97 | 13.7400 | 13.97 | +0.201% | 4,333 | +8.209% |
| 2024-07-16 | 13.9450 | 13.95 | 13.9450 | 13.95 | +3.835% | 373 | +8.426% |
| 2024-07-15 | 13.4300 | 13.43 | 13.4300 | 13.43 | -3.312% | 136 | +12.584% |
| 2024-07-12 | 13.8900 | 13.89 | 13.8900 | 13.89 | +4.554% | 568 | +8.855% |
| 2024-07-08 | 13.3000 | 13.30 | 13.2850 | 13.29 | -2.913% | 4,954 | +13.813% |
| 2024-07-05 | 13.7700 | 13.77 | 13.6836 | 13.68 | +2.962% | 754 | +10.497% |
| 2024-07-03 | 13.3000 | 13.30 | 13.2900 | 13.29 | +1.219% | 2,390 | +13.770% |
| 2024-07-02 | 13.1000 | 13.15 | 13.1000 | 13.13 | +0.536% | 9,878 | +15.156% |
| 2024-07-01 | 13.0600 | 13.06 | 13.0600 | 13.06 | -0.457% | 468 | +15.773% |
| 2024-06-25 | 13.1200 | 13.12 | 13.1200 | 13.12 | +23.774% | 664 | +15.244% |
| 2024-06-21 | 10.6000 | 10.60 | 10.6000 | 10.60 | -15.906% | 165 | +42.642% |
| 2024-06-20 | 12.6050 | 13.05 | 12.6050 | 12.61 | +20.738% | 9,625 | +19.952% |
| 2024-06-18 | 10.4400 | 10.44 | 10.4400 | 10.44 | -17.601% | 2,856 | +44.828% |
| 2024-06-17 | 12.5300 | 12.67 | 12.5300 | 12.67 | -2.538% | 2,013 | +19.337% |
| 2024-06-13 | 13.1600 | 13.16 | 13.0000 | 13.00 | -2.256% | 612 | +16.308% |
| 2024-06-12 | 13.3000 | 13.30 | 13.3000 | 13.30 | +0.151% | 443 | +13.684% |
| 2024-06-07 | 13.2800 | 13.28 | 13.2800 | 13.28 | +2.154% | 478 | +13.855% |
| 2024-06-05 | 13.1100 | 13.11 | 13.0000 | 13.00 | +0.309% | 2,111 | +16.308% |
| 2024-06-04 | 12.9600 | 12.96 | 12.9600 | 12.96 | -1.069% | 598 | +16.667% |
| 2024-06-03 | 13.1000 | 13.10 | 13.1000 | 13.10 | +21.072% | 1,593 | +15.420% |
| 2024-05-31 | 10.8200 | 10.82 | 10.8200 | 10.82 | -4.332% | 2,875 | +39.741% |
| 2024-05-30 | 11.3100 | 11.31 | 11.3100 | 11.31 | -0.177% | 300 | +33.687% |
| 2024-05-29 | 10.3400 | 11.33 | 10.3400 | 11.33 | +7.802% | 765 | +33.451% |
| 2024-05-28 | 12.9600 | 12.96 | 10.5100 | 10.51 | -24.388% | 2,003 | +43.863% |
| 2024-05-20 | 13.9000 | 13.90 | 13.9000 | 13.90 | +2.507% | 162 | +8.777% |
| 2024-05-17 | 14.2500 | 14.25 | 13.5600 | 13.56 | -1.166% | 503 | +11.504% |
| 2024-05-16 | 13.8000 | 13.80 | 13.7200 | 13.72 | -0.795% | 1,378 | +10.204% |
| 2024-05-14 | 13.8300 | 13.83 | 13.8300 | 13.83 | +2.066% | 398 | +9.328% |
| 2024-05-10 | 13.5500 | 13.55 | 13.5500 | 13.55 | -1.812% | 193 | +11.587% |
| 2024-05-07 | 13.8000 | 13.80 | 13.8000 | 13.80 | -13.858% | 561 | +9.565% |
| 2024-05-06 | 16.0200 | 16.02 | 16.0200 | 16.02 | +16.509% | 665 | -5.618% |
| 2024-05-03 | 13.7500 | 13.75 | 13.7500 | 13.75 | +1.177% | 856 | +9.964% |
| 2024-05-02 | 13.3800 | 13.59 | 13.3800 | 13.59 | +4.218% | 1,168 | +11.258% |
| 2024-04-25 | 13.0400 | 13.04 | 13.0400 | 13.04 | -3.407% | 123 | +15.951% |
| 2024-04-24 | 13.5000 | 13.50 | 13.5000 | 13.50 | +2.623% | 2,856 | +12.000% |
| 2024-04-12 | 13.1550 | 13.15 | 13.1550 | 13.15 | -0.152% | 189 | +14.937% |
| 2024-04-11 | 13.1950 | 13.20 | 13.1750 | 13.18 | -2.045% | 1,240 | +14.763% |
| 2024-04-09 | 13.4500 | 13.45 | 13.4500 | 13.45 | -0.665% | 319 | +12.416% |
| 2024-04-08 | 13.5400 | 13.54 | 13.5400 | 13.54 | -0.147% | 146 | +11.669% |
| 2024-04-03 | 13.5600 | 13.56 | 13.5600 | 13.56 | -2.235% | 344 | +11.504% |
| 2024-03-20 | 13.8700 | 13.87 | 13.8700 | 13.87 | -3.947% | 547 | +9.012% |
| 2024-03-15 | 14.3650 | 14.44 | 14.3650 | 14.44 | +0.208% | 484 | +4.709% |
| 2024-03-12 | 14.4100 | 14.41 | 14.4100 | 14.41 | +2.635% | 206 | +4.927% |
| 2024-03-04 | 14.0400 | 14.04 | 14.0400 | 14.04 | +1.739% | 2,184 | +7.692% |
| 2024-02-28 | 13.8000 | 13.80 | 13.8000 | 13.80 | +2.602% | 209 | +9.565% |
| 2024-02-13 | 13.4500 | 13.45 | 13.4500 | 13.45 | -4.339% | 514 | +12.416% |
| 2024-02-08 | 14.0600 | 14.06 | 14.0600 | 14.06 | +2.553% | 123 | +7.539% |
| 2024-02-06 | 13.7100 | 13.71 | 13.7100 | 13.71 | -0.670% | 283 | +10.284% |
| 2024-02-02 | 13.8025 | 13.80 | 13.8025 | 13.80 | +0.675% | 156 | +9.545% |
| 2024-01-29 | 13.7100 | 13.71 | 13.7100 | 13.71 | -1.931% | 319 | +10.284% |
| 2024-01-24 | 13.9800 | 13.98 | 13.9800 | 13.98 | +0.143% | 6,168 | +8.155% |
| 2024-01-22 | 13.9600 | 13.96 | 13.9600 | 13.96 | +3.331% | 100 | +8.309% |
| 2024-01-18 | 13.5100 | 13.51 | 13.5100 | 13.51 | -2.137% | 155 | +11.917% |
| 2024-01-16 | 13.8000 | 13.80 | 13.8000 | 13.80 | -1.639% | 1,719 | +9.526% |
| 2024-01-12 | 14.0350 | 14.04 | 14.0350 | 14.04 | +7.342% | 31,973 | +7.731% |
| 2024-01-05 | 13.0750 | 13.07 | 13.0750 | 13.07 | -3.076% | 158 | +15.641% |
| 2023-12-19 | 13.4900 | 13.49 | 13.4900 | 13.49 | +14.225% | 231 | +12.083% |
| 2023-11-30 | 11.8100 | 11.81 | 11.8100 | 11.81 | -9.154% | 1,512 | +28.027% |
| 2023-11-27 | 12.4850 | 13.00 | 12.4850 | 13.00 | +7.527% | 3,003 | +16.308% |
| 2023-11-13 | 11.8400 | 12.09 | 11.8400 | 12.09 | -0.083% | 2,736 | +25.062% |
| 2023-11-06 | 12.1000 | 12.10 | 12.1000 | 12.10 | +1.681% | 226 | +24.959% |
| 2023-11-02 | 11.9000 | 11.90 | 11.9000 | 11.90 | +1.190% | 100 | +27.059% |
| 2023-10-30 | 11.7600 | 11.76 | 11.7600 | 11.76 | -2.730% | 795 | +28.571% |
| 2023-10-19 | 12.0900 | 12.09 | 12.0900 | 12.09 | +2.458% | 151 | +25.062% |
| 2023-10-18 | 11.8200 | 11.82 | 11.8000 | 11.80 | -2.399% | 431 | +28.136% |
| 2023-10-12 | 12.1550 | 12.15 | 12.0900 | 12.09 | +5.636% | 2,506 | +25.062% |
| 2023-10-04 | 11.4450 | 11.45 | 11.4450 | 11.45 | -0.909% | 139 | +32.110% |
| 2023-10-03 | 11.5500 | 11.55 | 11.5500 | 11.55 | +0.173% | 1,141 | +30.909% |
| 2023-10-02 | 11.5100 | 11.57 | 11.5100 | 11.53 | +0.261% | 13,572 | +31.136% |
| 2023-09-29 | 11.5000 | 11.50 | 11.5000 | 11.50 | 0.000% | 64,876 | +31.478% |