RSHGY
RESONA HLDGS INC U/ADR
stockOTCADR
EODOct 2, 2026
31.80USD+2.415%(+0.75)132,960
RSHGY Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 31.52 | 31.90 | 31.52 | 31.80 | +2.415% | 132,960 | 0.000% |
| 2026-10-01 | 32.22 | 32.22 | 30.56 | 31.05 | -3.075% | 71,716 | +2.415% |
| 2026-09-30 | 32.65 | 32.65 | 32.00 | 32.03 | -0.140% | 92,649 | -0.734% |
| 2026-09-29 | 31.12 | 32.08 | 31.12 | 32.08 | -1.018% | 39,794 | -0.873% |
| 2026-09-28 | 31.95 | 32.72 | 31.95 | 32.41 | -0.552% | 45,418 | -1.882% |
| 2026-09-25 | 32.83 | 33.40 | 32.22 | 32.59 | +6.208% | 38,162 | -2.424% |
| 2026-09-24 | 30.23 | 30.85 | 30.23 | 30.68 | -1.429% | 124,425 | +3.634% |
| 2026-09-23 | 31.51 | 31.59 | 31.01 | 31.13 | -1.519% | 51,799 | +2.152% |
| 2026-09-22 | 31.99 | 32.23 | 31.42 | 31.61 | +0.733% | 44,276 | +0.601% |
| 2026-09-21 | 30.01 | 31.80 | 30.01 | 31.38 | +0.480% | 43,142 | +1.338% |
| 2026-09-18 | 30.82 | 31.62 | 30.82 | 31.23 | -2.039% | 53,464 | +1.825% |
| 2026-09-17 | 31.93 | 32.98 | 31.41 | 31.88 | +1.271% | 50,167 | -0.251% |
| 2026-09-16 | 31.87 | 32.10 | 31.23 | 31.48 | -1.317% | 82,482 | +1.017% |
| 2026-09-15 | 32.89 | 32.89 | 31.76 | 31.90 | -3.128% | 150,769 | -0.313% |
| 2026-09-14 | 32.96 | 33.66 | 31.66 | 32.93 | -0.664% | 66,228 | -3.432% |
| 2026-09-11 | 32.59 | 33.23 | 32.59 | 33.15 | +4.344% | 62,338 | -4.072% |
| 2026-09-10 | 30.26 | 33.65 | 30.26 | 31.77 | +2.220% | 40,430 | +0.094% |
| 2026-09-09 | 31.34 | 31.34 | 30.82 | 31.08 | -3.628% | 198,165 | +2.317% |
| 2026-09-08 | 32.53 | 32.53 | 32.18 | 32.25 | -0.922% | 118,043 | -1.395% |
| 2026-09-04 | 33.78 | 33.78 | 31.97 | 32.55 | -0.762% | 54,774 | -2.304% |
| 2026-09-03 | 33.78 | 33.78 | 32.64 | 32.80 | +2.532% | 55,628 | -3.049% |
| 2026-09-02 | 31.65 | 31.99 | 31.61 | 31.99 | +3.160% | 66,985 | -0.594% |
| 2026-09-01 | 31.33 | 31.57 | 30.96 | 31.01 | -1.305% | 45,471 | +2.548% |
| 2026-08-31 | 32.00 | 32.00 | 31.33 | 31.42 | +0.512% | 55,542 | +1.209% |
| 2026-08-28 | 31.68 | 31.68 | 31.24 | 31.26 | +2.224% | 40,640 | +1.727% |
| 2026-08-27 | 30.54 | 30.68 | 30.49 | 30.58 | 0.000% | 114,533 | +3.990% |
| 2026-08-26 | 30.67 | 30.68 | 30.50 | 30.58 | +0.625% | 41,799 | +3.990% |
| 2026-08-25 | 30.31 | 30.42 | 30.07 | 30.39 | +1.946% | 70,314 | +4.640% |
| 2026-08-24 | 29.75 | 29.84 | 29.59 | 29.81 | -0.700% | 58,952 | +6.676% |
| 2026-08-21 | 30.34 | 30.54 | 29.94 | 30.02 | +2.353% | 49,536 | +5.929% |
| 2026-08-20 | 28.46 | 29.52 | 28.46 | 29.33 | -0.979% | 67,431 | +8.421% |
| 2026-08-19 | 30.25 | 30.45 | 29.60 | 29.62 | -4.667% | 118,139 | +7.360% |
| 2026-08-18 | 31.40 | 31.45 | 31.05 | 31.07 | -0.193% | 161,111 | +2.350% |
| 2026-08-17 | 31.09 | 31.24 | 31.09 | 31.13 | -0.064% | 700,245 | +2.152% |
| 2026-08-14 | 31.34 | 31.65 | 30.85 | 31.15 | +1.334% | 191,113 | +2.087% |
| 2026-08-13 | 29.50 | 30.92 | 29.50 | 30.74 | +3.886% | 38,407 | +3.448% |
| 2026-08-12 | 29.75 | 29.98 | 29.53 | 29.59 | +3.498% | 121,447 | +7.469% |
| 2026-08-11 | 28.68 | 28.76 | 28.53 | 28.59 | +0.105% | 41,691 | +11.228% |
| 2026-08-10 | 28.64 | 28.78 | 28.47 | 28.56 | -2.956% | 75,379 | +11.345% |
| 2026-08-07 | 29.45 | 29.79 | 29.35 | 29.43 | -0.440% | 73,239 | +8.053% |
| 2026-08-06 | 29.58 | 29.67 | 29.45 | 29.56 | +2.284% | 55,496 | +7.578% |
| 2026-08-05 | 29.01 | 29.13 | 28.90 | 28.90 | +2.957% | 80,703 | +10.035% |
| 2026-08-04 | 28.14 | 28.15 | 27.48 | 28.07 | -1.092% | 55,126 | +13.288% |
| 2026-08-03 | 28.22 | 28.53 | 28.16 | 28.38 | +4.185% | 62,035 | +12.051% |
| 2026-07-31 | 26.72 | 28.51 | 26.72 | 27.24 | -2.014% | 38,700 | +16.740% |
| 2026-07-30 | 26.80 | 27.85 | 26.80 | 27.80 | +2.018% | 53,558 | +14.388% |
| 2026-07-29 | 27.44 | 27.57 | 26.58 | 27.25 | -1.017% | 1,229,642 | +16.697% |
| 2026-07-28 | 27.71 | 28.00 | 27.39 | 27.53 | -5.656% | 1,595,061 | +15.510% |
| 2026-07-27 | 29.61 | 29.61 | 29.00 | 29.18 | +0.070% | 65,623 | +8.977% |
| 2026-07-24 | 29.06 | 29.27 | 27.76 | 29.16 | +2.930% | 95,984 | +9.053% |
| 2026-07-23 | 28.45 | 28.50 | 28.16 | 28.33 | -0.387% | 74,121 | +12.248% |
| 2026-07-22 | 29.61 | 29.61 | 28.36 | 28.44 | +0.530% | 85,945 | +11.814% |
| 2026-07-21 | 28.65 | 28.70 | 28.05 | 28.29 | +2.019% | 80,141 | +12.407% |
| 2026-07-20 | 27.95 | 27.95 | 27.43 | 27.73 | +0.217% | 65,563 | +14.677% |
| 2026-07-17 | 27.02 | 27.79 | 27.02 | 27.67 | -4.783% | 62,964 | +14.926% |
| 2026-07-16 | 28.86 | 29.08 | 28.80 | 29.06 | -0.650% | 63,795 | +9.429% |
| 2026-07-15 | 29.27 | 29.31 | 29.10 | 29.25 | -0.881% | 69,748 | +8.718% |
| 2026-07-14 | 29.45 | 29.90 | 29.37 | 29.51 | +0.923% | 63,973 | +7.760% |
| 2026-07-13 | 29.26 | 29.43 | 29.23 | 29.24 | -0.341% | 77,757 | +8.755% |
| 2026-07-10 | 29.06 | 29.59 | 29.04 | 29.34 | -0.034% | 81,250 | +8.384% |
| 2026-07-09 | 29.11 | 29.72 | 28.93 | 29.35 | +0.376% | 2,001,310 | +8.348% |
| 2026-07-08 | 29.31 | 29.39 | 28.63 | 29.24 | +2.274% | 632,323 | +8.755% |
| 2026-07-07 | 28.82 | 29.47 | 28.51 | 28.59 | +0.847% | 268,429 | +11.228% |
| 2026-07-06 | 27.43 | 28.36 | 27.43 | 28.35 | +3.354% | 122,153 | +12.169% |
| 2026-07-02 | 27.54 | 27.74 | 27.22 | 27.43 | +2.927% | 122,198 | +15.931% |
| 2026-07-01 | 26.20 | 26.76 | 25.98 | 26.65 | +2.777% | 126,621 | +19.325% |
| 2026-06-30 | 25.88 | 25.99 | 25.87 | 25.93 | -0.422% | 94,604 | +22.638% |
| 2026-06-29 | 26.04 | 26.14 | 25.81 | 26.04 | -0.686% | 90,311 | +22.120% |
| 2026-06-26 | 25.01 | 27.03 | 25.01 | 26.22 | +1.157% | 73,846 | +21.281% |
| 2026-06-25 | 26.25 | 26.25 | 25.86 | 25.92 | -1.181% | 59,065 | +22.684% |
| 2026-06-24 | 25.99 | 26.33 | 25.99 | 26.23 | -1.280% | 67,800 | +21.235% |
| 2026-06-23 | 26.47 | 26.70 | 26.47 | 26.57 | -4.114% | 83,352 | +19.684% |
| 2026-06-22 | 28.67 | 28.67 | 27.67 | 27.71 | -1.106% | 83,362 | +14.760% |
| 2026-06-18 | 28.05 | 29.12 | 27.93 | 28.02 | +4.260% | 166,744 | +13.490% |
| 2026-06-17 | 26.98 | 27.35 | 26.86 | 26.88 | +0.093% | 121,476 | +18.326% |
| 2026-06-16 | 26.84 | 26.95 | 26.53 | 26.85 | -1.792% | 54,053 | +18.436% |
| 2026-06-15 | 27.16 | 27.43 | 27.16 | 27.34 | +1.147% | 71,961 | +16.313% |
| 2026-06-12 | 26.61 | 27.04 | 26.61 | 27.03 | +0.971% | 56,751 | +17.647% |
| 2026-06-11 | 26.28 | 27.04 | 26.23 | 26.77 | +1.210% | 70,870 | +18.790% |
| 2026-06-10 | 25.37 | 26.78 | 25.37 | 26.45 | -0.862% | 58,730 | +20.227% |
| 2026-06-09 | 26.97 | 27.12 | 26.41 | 26.68 | +1.145% | 92,256 | +19.190% |
| 2026-06-08 | 26.99 | 26.99 | 26.34 | 26.38 | +0.488% | 82,173 | +20.555% |
| 2026-06-05 | 26.50 | 26.70 | 25.98 | 26.25 | -1.242% | 66,364 | +21.143% |
| 2026-06-04 | 26.43 | 26.63 | 26.39 | 26.58 | +4.976% | 58,811 | +19.639% |
| 2026-06-03 | 25.47 | 25.74 | 24.68 | 25.32 | -0.628% | 106,029 | +25.592% |
| 2026-06-02 | 25.25 | 25.51 | 25.25 | 25.48 | +1.595% | 66,119 | +24.804% |
| 2026-06-01 | 25.04 | 25.28 | 25.01 | 25.08 | -1.493% | 76,697 | +26.794% |
| 2026-05-29 | 25.34 | 25.60 | 25.32 | 25.46 | -0.625% | 92,058 | +24.902% |
| 2026-05-28 | 25.65 | 25.75 | 25.49 | 25.62 | +0.235% | 83,209 | +24.122% |
| 2026-05-27 | 25.60 | 25.68 | 25.55 | 25.56 | -2.368% | 81,054 | +24.413% |
| 2026-05-26 | 26.02 | 27.18 | 25.50 | 26.18 | -2.286% | 114,633 | +21.467% |
| 2026-05-22 | 25.84 | 26.89 | 25.84 | 26.79 | +0.712% | 112,844 | +18.690% |
| 2026-05-21 | 26.29 | 26.75 | 26.09 | 26.60 | +2.123% | 79,973 | +19.535% |
| 2026-05-20 | 24.51 | 26.09 | 24.51 | 26.05 | +0.115% | 88,969 | +22.073% |
| 2026-05-19 | 25.10 | 26.23 | 25.10 | 26.02 | +1.442% | 78,426 | +22.214% |
| 2026-05-18 | 25.67 | 25.76 | 25.52 | 25.65 | -0.812% | 91,656 | +23.977% |
| 2026-05-15 | 25.86 | 25.90 | 25.67 | 25.86 | -0.116% | 83,304 | +22.970% |
| 2026-05-14 | 26.06 | 26.08 | 25.89 | 25.89 | -0.614% | 133,239 | +22.827% |
| 2026-05-13 | 25.76 | 26.13 | 25.76 | 26.05 | +0.930% | 74,593 | +22.073% |
| 2026-05-12 | 25.05 | 27.08 | 25.05 | 25.81 | +0.860% | 65,700 | +23.208% |
| 2026-05-11 | 25.52 | 25.70 | 25.52 | 25.59 | +2.895% | 83,182 | +24.267% |
| 2026-05-08 | 25.30 | 25.30 | 24.77 | 24.87 | -1.700% | 76,322 | +27.865% |
| 2026-05-07 | 24.71 | 25.64 | 24.71 | 25.30 | +0.674% | 74,042 | +25.692% |
| 2026-05-06 | 24.21 | 26.16 | 24.21 | 25.13 | +2.157% | 77,919 | +26.539% |
| 2026-05-05 | 24.05 | 24.83 | 24.05 | 24.60 | +0.820% | 78,722 | +29.268% |
| 2026-05-04 | 24.82 | 24.82 | 24.23 | 24.40 | -1.054% | 81,791 | +30.328% |
| 2026-05-01 | 25.55 | 25.55 | 24.40 | 24.66 | -1.675% | 59,166 | +28.954% |
| 2026-04-30 | 23.38 | 25.28 | 23.38 | 25.08 | +1.786% | 71,611 | +26.794% |
| 2026-04-29 | 24.90 | 24.90 | 24.50 | 24.64 | -0.725% | 70,628 | +29.058% |
| 2026-04-28 | 24.26 | 24.93 | 24.26 | 24.82 | +7.632% | 118,152 | +28.122% |
| 2026-04-27 | 23.51 | 23.51 | 22.96 | 23.06 | +0.567% | 170,977 | +37.901% |
| 2026-04-24 | 22.75 | 22.93 | 22.62 | 22.93 | +1.866% | 112,012 | +38.683% |
| 2026-04-23 | 22.80 | 23.46 | 22.43 | 22.51 | -3.224% | 164,842 | +41.271% |
| 2026-04-22 | 23.13 | 23.29 | 23.10 | 23.26 | -0.895% | 94,325 | +36.715% |
| 2026-04-21 | 24.99 | 24.99 | 23.44 | 23.47 | -5.591% | 164,145 | +35.492% |
| 2026-04-20 | 24.69 | 25.19 | 24.69 | 24.86 | -3.306% | 910,235 | +27.916% |
| 2026-04-17 | 25.41 | 26.03 | 25.28 | 25.71 | +5.239% | 4,338,315 | +23.687% |
| 2026-04-16 | 24.10 | 24.95 | 23.90 | 24.43 | -0.163% | 2,815,013 | +30.168% |
| 2026-04-15 | 24.50 | 24.84 | 24.34 | 24.47 | +2.449% | 2,085,747 | +29.955% |
| 2026-04-14 | 24.40 | 24.40 | 22.56 | 23.89 | -0.479% | 109,640 | +33.138% |
| 2026-04-13 | 23.54 | 24.05 | 23.54 | 24.00 | +0.545% | 80,502 | +32.500% |
| 2026-04-10 | 23.84 | 23.96 | 23.79 | 23.87 | -0.334% | 64,806 | +33.222% |
| 2026-04-09 | 22.85 | 24.71 | 22.85 | 23.95 | -2.085% | 88,350 | +32.777% |
| 2026-04-08 | 24.10 | 24.52 | 23.91 | 24.46 | +4.307% | 121,578 | +30.008% |
| 2026-04-07 | 23.52 | 24.13 | 23.10 | 23.45 | +0.214% | 89,235 | +35.608% |
| 2026-04-06 | 23.38 | 23.42 | 23.19 | 23.40 | +1.562% | 89,684 | +35.897% |
| 2026-04-02 | 23.10 | 23.40 | 22.95 | 23.04 | -2.949% | 60,506 | +38.021% |
| 2026-04-01 | 23.57 | 23.87 | 23.52 | 23.74 | +1.540% | 55,303 | +33.951% |
| 2026-03-31 | 21.91 | 23.38 | 21.91 | 23.38 | +7.643% | 73,965 | +36.014% |
| 2026-03-30 | 21.86 | 22.64 | 21.72 | 21.72 | -1.228% | 53,257 | +46.409% |
| 2026-03-27 | 22.19 | 22.51 | 21.69 | 21.99 | -1.655% | 95,821 | +44.611% |
| 2026-03-26 | 22.46 | 22.84 | 22.36 | 22.36 | -3.036% | 60,167 | +42.218% |
| 2026-03-25 | 23.20 | 23.33 | 22.99 | 23.06 | +2.352% | 81,638 | +37.901% |
| 2026-03-24 | 21.43 | 22.62 | 21.43 | 22.53 | +2.038% | 156,761 | +41.145% |
| 2026-03-23 | 21.73 | 22.30 | 21.73 | 22.08 | +3.274% | 116,038 | +44.022% |
| 2026-03-20 | 22.39 | 22.39 | 21.34 | 21.38 | -4.297% | 70,277 | +48.737% |
| 2026-03-19 | 21.34 | 23.06 | 21.34 | 22.34 | +0.858% | 50,932 | +42.346% |
| 2026-03-18 | 21.92 | 22.32 | 21.92 | 22.15 | +0.636% | 48,005 | +43.567% |
| 2026-03-17 | 22.00 | 22.18 | 21.96 | 22.01 | -0.542% | 100,950 | +44.480% |
| 2026-03-16 | 22.12 | 22.20 | 21.91 | 22.13 | +2.029% | 91,028 | +43.696% |
| 2026-03-13 | 22.05 | 22.14 | 21.61 | 21.69 | +0.231% | 83,852 | +46.611% |
| 2026-03-12 | 21.54 | 22.22 | 21.30 | 21.64 | -4.121% | 69,325 | +46.950% |
| 2026-03-11 | 21.56 | 22.78 | 21.56 | 22.57 | -2.040% | 317,744 | +40.895% |
| 2026-03-10 | 24.18 | 24.18 | 22.92 | 23.04 | +1.008% | 162,531 | +38.021% |
| 2026-03-09 | 23.19 | 23.19 | 21.93 | 22.81 | +1.740% | 104,607 | +39.413% |
| 2026-03-06 | 22.12 | 22.89 | 22.12 | 22.42 | -0.665% | 171,703 | +41.838% |
| 2026-03-05 | 22.66 | 22.84 | 22.17 | 22.57 | +2.307% | 805,743 | +40.895% |
| 2026-03-04 | 22.33 | 22.58 | 21.90 | 22.06 | -0.492% | 74,031 | +44.146% |
| 2026-03-03 | 21.36 | 22.52 | 21.26 | 22.17 | -4.068% | 104,752 | +43.437% |
| 2026-03-02 | 23.60 | 24.42 | 22.98 | 23.11 | -4.544% | 87,144 | +37.603% |
| 2026-02-27 | 24.35 | 24.35 | 24.12 | 24.21 | -0.941% | 52,746 | +31.351% |
| 2026-02-26 | 24.17 | 24.51 | 24.14 | 24.44 | +1.918% | 128,198 | +30.115% |
| 2026-02-25 | 24.00 | 24.00 | 22.88 | 23.98 | -3.617% | 63,571 | +32.611% |
| 2026-02-24 | 24.80 | 25.02 | 24.71 | 24.88 | -2.850% | 222,274 | +27.814% |
| 2026-02-23 | 25.88 | 25.91 | 25.60 | 25.61 | -0.311% | 272,748 | +24.170% |
| 2026-02-20 | 25.32 | 25.69 | 25.32 | 25.69 | -0.078% | 46,378 | +23.784% |
| 2026-02-19 | 25.57 | 26.00 | 25.52 | 25.71 | +2.227% | 50,502 | +23.687% |
| 2026-02-18 | 25.20 | 25.39 | 25.02 | 25.15 | +0.397% | 68,714 | +26.441% |
| 2026-02-17 | 25.58 | 25.58 | 24.76 | 25.05 | -11.638% | 123,094 | +26.944% |
| 2026-02-13 | 28.31 | 28.47 | 28.05 | 28.35 | +1.070% | 322,607 | +12.169% |
| 2026-02-12 | 28.49 | 28.85 | 27.93 | 28.05 | -0.461% | 86,023 | +13.369% |
| 2026-02-11 | 28.12 | 28.18 | 27.90 | 28.18 | +1.185% | 50,958 | +12.846% |
| 2026-02-10 | 27.89 | 28.70 | 27.84 | 27.85 | +1.457% | 194,171 | +14.183% |
| 2026-02-09 | 25.94 | 27.67 | 25.94 | 27.45 | +4.452% | 154,478 | +15.847% |
| 2026-02-06 | 26.13 | 26.32 | 25.76 | 26.28 | +5.627% | 60,664 | +21.005% |
| 2026-02-05 | 24.04 | 25.12 | 24.04 | 24.88 | -0.040% | 102,470 | +27.814% |
| 2026-02-04 | 24.83 | 25.00 | 24.78 | 24.89 | +4.712% | 90,403 | +27.762% |
| 2026-02-03 | 22.80 | 23.77 | 22.80 | 23.77 | +4.438% | 75,448 | +33.782% |
| 2026-02-02 | 22.56 | 22.87 | 22.56 | 22.76 | -3.682% | 97,451 | +39.719% |
| 2026-01-30 | 22.33 | 24.10 | 22.32 | 23.63 | +2.516% | 80,562 | +34.575% |
| 2026-01-29 | 22.99 | 23.32 | 22.58 | 23.05 | +1.141% | 80,739 | +37.961% |
| 2026-01-28 | 22.89 | 22.90 | 22.56 | 22.79 | -2.430% | 69,411 | +39.535% |
| 2026-01-27 | 23.36 | 23.45 | 23.29 | 23.36 | +1.396% | 37,327 | +36.145% |
| 2026-01-26 | 23.08 | 23.12 | 22.49 | 23.04 | +0.026% | 71,859 | +38.045% |
| 2026-01-23 | 22.84 | 23.12 | 22.71 | 23.03 | +4.161% | 204,360 | +38.081% |
| 2026-01-22 | 22.09 | 22.15 | 22.05 | 22.11 | +0.454% | 84,001 | +43.826% |
| 2026-01-21 | 22.12 | 22.18 | 21.83 | 22.01 | -1.167% | 324,246 | +44.480% |
| 2026-01-20 | 22.20 | 22.60 | 22.18 | 22.27 | -1.504% | 320,273 | +42.793% |
| 2026-01-16 | 22.60 | 22.61 | 22.45 | 22.61 | +2.031% | 104,750 | +40.646% |
| 2026-01-15 | 21.59 | 23.12 | 21.59 | 22.16 | +1.791% | 80,685 | +43.502% |
| 2026-01-14 | 21.67 | 22.13 | 21.62 | 21.77 | +2.786% | 76,339 | +46.073% |
| 2026-01-13 | 22.35 | 22.35 | 21.18 | 21.18 | -0.796% | 465,406 | +50.142% |
| 2026-01-12 | 21.25 | 21.40 | 21.03 | 21.35 | +1.185% | 113,198 | +48.946% |
| 2026-01-09 | 20.87 | 21.13 | 20.78 | 21.10 | +2.877% | 1,128,167 | +50.711% |
| 2026-01-08 | 20.39 | 20.59 | 20.37 | 20.51 | -0.582% | 329,145 | +55.046% |
| 2026-01-07 | 20.96 | 20.96 | 19.85 | 20.63 | +0.389% | 404,536 | +54.144% |
| 2026-01-06 | 20.60 | 20.65 | 20.52 | 20.55 | +2.884% | 59,246 | +54.745% |
| 2026-01-05 | 19.79 | 20.02 | 19.79 | 19.97 | +4.905% | 61,728 | +59.207% |
| 2026-01-02 | 19.14 | 19.14 | 18.86 | 19.04 | +0.581% | 47,764 | +67.017% |
| 2025-12-31 | 18.96 | 19.03 | 18.90 | 18.93 | -0.578% | 29,184 | +67.987% |
| 2025-12-30 | 19.09 | 19.14 | 19.04 | 19.04 | -0.626% | 39,823 | +67.017% |
| 2025-12-29 | 19.13 | 19.18 | 19.11 | 19.16 | -0.052% | 431,324 | +65.971% |
| 2025-12-26 | 19.18 | 19.18 | 19.04 | 19.17 | -1.793% | 27,619 | +65.884% |
| 2025-12-24 | 19.49 | 19.59 | 19.48 | 19.52 | -2.302% | 35,832 | +62.910% |
| 2025-12-23 | 19.22 | 19.98 | 19.22 | 19.98 | +1.370% | 60,554 | +59.159% |
| 2025-12-22 | 19.27 | 19.74 | 19.27 | 19.71 | -1.054% | 18,482 | +61.339% |
| 2025-12-19 | 19.93 | 20.04 | 19.92 | 19.92 | +1.581% | 36,513 | +59.639% |
| 2025-12-18 | 19.72 | 19.73 | 19.58 | 19.61 | -0.356% | 17,092 | +62.162% |
| 2025-12-17 | 19.71 | 20.28 | 19.66 | 19.68 | -1.698% | 34,878 | +61.585% |
| 2025-12-16 | 20.08 | 20.12 | 19.95 | 20.02 | +0.150% | 37,303 | +58.841% |
| 2025-12-15 | 19.32 | 20.07 | 19.32 | 19.99 | +1.627% | 26,126 | +59.080% |
| 2025-12-12 | 19.77 | 19.77 | 19.57 | 19.67 | +0.306% | 94,900 | +61.668% |
| 2025-12-11 | 19.64 | 19.74 | 19.30 | 19.61 | +0.307% | 33,038 | +62.162% |
| 2025-12-10 | 19.35 | 19.57 | 19.35 | 19.55 | -0.509% | 42,650 | +62.660% |
| 2025-12-09 | 18.96 | 19.74 | 18.96 | 19.65 | -0.657% | 21,095 | +61.832% |
| 2025-12-08 | 19.81 | 19.83 | 19.73 | 19.78 | -2.176% | 21,410 | +60.768% |
| 2025-12-05 | 20.24 | 20.25 | 20.17 | 20.22 | +1.353% | 22,280 | +57.270% |
| 2025-12-04 | 20.01 | 20.05 | 19.91 | 19.95 | +0.504% | 35,192 | +59.398% |
| 2025-12-03 | 19.86 | 19.87 | 19.76 | 19.85 | -2.313% | 18,777 | +60.202% |
| 2025-12-02 | 20.34 | 20.38 | 20.27 | 20.32 | +0.296% | 34,978 | +56.496% |
| 2025-12-01 | 19.84 | 20.32 | 19.84 | 20.26 | +0.198% | 26,827 | +56.960% |
| 2025-11-28 | 19.56 | 20.37 | 19.56 | 20.22 | -1.221% | 34,563 | +57.270% |
| 2025-11-26 | 20.75 | 20.82 | 20.42 | 20.47 | +1.337% | 38,633 | +55.349% |
| 2025-11-25 | 19.91 | 20.43 | 19.91 | 20.20 | -0.394% | 56,974 | +57.426% |
| 2025-11-24 | 20.48 | 20.95 | 20.14 | 20.28 | -0.049% | 37,865 | +56.805% |
| 2025-11-21 | 19.92 | 20.37 | 19.74 | 20.29 | +5.512% | 103,942 | +56.727% |
| 2025-11-20 | 19.59 | 19.66 | 19.23 | 19.23 | -1.687% | 68,868 | +65.367% |
| 2025-11-19 | 18.68 | 20.20 | 18.68 | 19.56 | +0.308% | 21,550 | +62.577% |
| 2025-11-18 | 18.73 | 19.57 | 18.73 | 19.50 | -2.158% | 27,194 | +63.077% |
| 2025-11-17 | 20.13 | 20.16 | 19.85 | 19.93 | -3.158% | 50,747 | +59.558% |
| 2025-11-14 | 21.03 | 21.04 | 20.55 | 20.58 | +2.951% | 41,096 | +54.519% |
| 2025-11-13 | 19.90 | 20.15 | 19.65 | 19.99 | -0.399% | 31,108 | +59.080% |
| 2025-11-12 | 20.01 | 20.12 | 20.00 | 20.07 | +2.202% | 24,917 | +58.445% |
| 2025-11-11 | 19.83 | 20.55 | 19.48 | 19.64 | -1.153% | 23,490 | +61.935% |
| 2025-11-10 | 19.75 | 19.89 | 19.69 | 19.87 | +0.902% | 23,695 | +60.068% |
| 2025-11-07 | 19.45 | 19.69 | 19.42 | 19.69 | -0.056% | 28,140 | +61.512% |
| 2025-11-06 | 19.34 | 19.74 | 19.34 | 19.70 | +1.809% | 44,695 | +61.421% |
| 2025-11-05 | 18.57 | 19.43 | 18.57 | 19.35 | -0.972% | 44,094 | +64.341% |
| 2025-11-04 | 19.00 | 19.75 | 19.00 | 19.54 | +1.850% | 57,270 | +62.743% |
| 2025-11-03 | 19.17 | 19.53 | 19.11 | 19.18 | -0.234% | 52,172 | +65.754% |
| 2025-10-31 | 19.40 | 19.40 | 18.80 | 19.23 | -1.536% | 27,515 | +65.367% |
| 2025-10-30 | 19.52 | 19.95 | 19.52 | 19.53 | +2.091% | 36,907 | +62.826% |
| 2025-10-29 | 19.48 | 19.72 | 18.96 | 19.13 | -1.493% | 25,823 | +66.231% |
| 2025-10-28 | 19.31 | 19.50 | 19.31 | 19.42 | +1.996% | 77,162 | +63.749% |
| 2025-10-27 | 18.39 | 19.04 | 18.39 | 19.04 | +0.581% | 34,476 | +67.017% |
| 2025-10-24 | 18.93 | 18.93 | 18.84 | 18.93 | -0.895% | 56,615 | +67.987% |
| 2025-10-23 | 18.36 | 19.25 | 18.36 | 19.10 | -0.516% | 175,678 | +66.483% |
| 2025-10-22 | 19.19 | 19.32 | 19.08 | 19.20 | -1.235% | 210,110 | +65.625% |
| 2025-10-21 | 18.78 | 19.57 | 18.78 | 19.44 | -1.470% | 32,083 | +63.580% |
| 2025-10-20 | 19.76 | 19.82 | 19.73 | 19.73 | +4.863% | 23,996 | +61.176% |
| 2025-10-17 | 19.15 | 19.15 | 18.70 | 18.82 | -2.290% | 48,934 | +69.014% |
| 2025-10-16 | 19.30 | 19.44 | 19.16 | 19.26 | +1.347% | 51,875 | +65.143% |
| 2025-10-15 | 18.96 | 19.08 | 18.84 | 19.00 | +0.105% | 109,595 | +67.368% |
| 2025-10-14 | 18.71 | 19.11 | 18.71 | 18.98 | -2.013% | 62,183 | +67.545% |
| 2025-10-13 | 19.10 | 19.37 | 19.10 | 19.37 | +2.109% | 23,185 | +64.171% |
| 2025-10-10 | 19.31 | 19.43 | 18.97 | 18.97 | -3.852% | 65,473 | +67.633% |
| 2025-10-09 | 20.20 | 20.54 | 19.64 | 19.73 | -0.152% | 46,646 | +61.176% |
| 2025-10-08 | 19.03 | 20.05 | 19.03 | 19.76 | +2.543% | 785,905 | +60.931% |
| 2025-10-07 | 19.36 | 19.36 | 19.25 | 19.27 | -1.230% | 37,747 | +65.023% |
| 2025-10-06 | 19.45 | 19.54 | 19.45 | 19.51 | -3.892% | 20,118 | +62.993% |
| 2025-10-03 | 19.34 | 20.69 | 19.34 | 20.30 | +1.805% | 23,341 | +56.650% |
| 2025-10-02 | 19.33 | 20.00 | 19.33 | 19.94 | -0.598% | 25,049 | +59.478% |
| 2025-10-01 | 20.52 | 20.59 | 20.06 | 20.06 | -0.693% | 53,294 | +58.524% |
| 2025-09-30 | 20.24 | 20.26 | 20.07 | 20.20 | -2.697% | 179,993 | +57.426% |
| 2025-09-29 | 20.77 | 20.81 | 20.75 | 20.76 | -1.425% | 19,366 | +53.179% |
| 2025-09-26 | 21.30 | 21.30 | 20.89 | 21.06 | +0.814% | 33,390 | +50.997% |
| 2025-09-25 | 20.75 | 20.89 | 20.74 | 20.89 | +0.918% | 31,442 | +52.226% |
| 2025-09-24 | 20.73 | 20.75 | 20.66 | 20.70 | -0.385% | 19,117 | +53.623% |
| 2025-09-23 | 20.93 | 20.95 | 20.77 | 20.78 | -0.431% | 13,868 | +53.032% |
| 2025-09-22 | 20.06 | 20.97 | 20.06 | 20.87 | +3.266% | 38,325 | +52.372% |
| 2025-09-19 | 20.17 | 20.24 | 20.12 | 20.21 | +1.151% | 31,878 | +57.348% |
| 2025-09-18 | 19.92 | 20.01 | 19.91 | 19.98 | -0.050% | 26,070 | +59.159% |
| 2025-09-17 | 20.05 | 20.21 | 19.91 | 19.99 | -1.406% | 11,033 | +59.080% |
| 2025-09-16 | 20.23 | 20.30 | 20.20 | 20.27 | -1.864% | 15,168 | +56.843% |
| 2025-09-15 | 20.56 | 20.72 | 20.56 | 20.66 | +0.619% | 12,387 | +53.921% |
| 2025-09-12 | 20.53 | 20.55 | 20.47 | 20.53 | +0.850% | 7,847 | +54.873% |
| 2025-09-11 | 20.17 | 20.53 | 20.17 | 20.36 | -0.780% | 12,822 | +56.189% |
| 2025-09-10 | 20.62 | 20.62 | 20.49 | 20.52 | +2.018% | 14,247 | +54.971% |
| 2025-09-09 | 19.98 | 20.13 | 19.98 | 20.11 | +0.020% | 28,161 | +58.099% |
| 2025-09-08 | 20.09 | 20.17 | 20.03 | 20.11 | +1.005% | 17,894 | +58.130% |
| 2025-09-05 | 19.70 | 20.04 | 19.70 | 19.91 | -1.044% | 38,190 | +59.719% |
| 2025-09-04 | 20.37 | 20.42 | 20.00 | 20.12 | +3.021% | 28,514 | +58.052% |
| 2025-09-03 | 19.35 | 20.51 | 19.35 | 19.53 | -4.029% | 18,769 | +62.826% |
| 2025-09-02 | 20.26 | 20.35 | 20.19 | 20.35 | +1.043% | 17,666 | +56.265% |
| 2025-08-29 | 20.10 | 20.14 | 20.03 | 20.14 | -0.641% | 31,425 | +57.895% |
| 2025-08-28 | 19.54 | 20.30 | 19.54 | 20.27 | +1.274% | 28,203 | +56.882% |
| 2025-08-27 | 19.86 | 20.02 | 19.83 | 20.02 | -1.598% | 19,211 | +58.881% |
| 2025-08-26 | 20.53 | 20.53 | 20.24 | 20.34 | -0.993% | 19,157 | +56.342% |
| 2025-08-25 | 20.51 | 20.64 | 20.51 | 20.54 | -0.658% | 17,958 | +54.790% |
| 2025-08-22 | 19.72 | 20.76 | 19.72 | 20.68 | +2.579% | 33,735 | +53.772% |
| 2025-08-21 | 20.14 | 20.20 | 20.10 | 20.16 | -0.494% | 26,265 | +57.738% |
| 2025-08-20 | 20.28 | 20.28 | 20.18 | 20.26 | +0.297% | 31,402 | +56.960% |
| 2025-08-19 | 20.27 | 20.33 | 20.11 | 20.20 | -4.011% | 55,916 | +57.426% |
| 2025-08-18 | 21.07 | 21.09 | 20.95 | 21.04 | -0.171% | 32,370 | +51.112% |
| 2025-08-15 | 21.81 | 21.81 | 20.98 | 21.08 | +6.090% | 37,118 | +50.854% |
| 2025-08-14 | 19.94 | 19.97 | 19.73 | 19.87 | +1.793% | 75,703 | +60.040% |
| 2025-08-13 | 19.61 | 19.63 | 19.52 | 19.52 | -0.204% | 26,120 | +62.910% |
| 2025-08-12 | 19.46 | 19.64 | 19.46 | 19.56 | +1.452% | 22,278 | +62.577% |
| 2025-08-11 | 19.30 | 19.45 | 19.13 | 19.28 | -0.104% | 24,808 | +64.938% |
| 2025-08-08 | 19.18 | 19.35 | 19.18 | 19.30 | +0.552% | 33,007 | +64.767% |
| 2025-08-07 | 19.25 | 19.31 | 19.12 | 19.19 | +2.444% | 17,745 | +65.677% |
| 2025-08-06 | 18.63 | 18.74 | 18.62 | 18.74 | +1.771% | 10,391 | +69.727% |
| 2025-08-05 | 18.45 | 18.47 | 18.35 | 18.41 | +0.987% | 13,180 | +72.732% |
| 2025-08-04 | 18.45 | 18.55 | 18.20 | 18.23 | -2.721% | 15,613 | +74.438% |
| 2025-08-01 | 18.54 | 18.74 | 18.37 | 18.74 | -2.599% | 18,736 | +69.691% |
| 2025-07-31 | 19.42 | 19.42 | 18.65 | 19.24 | +5.079% | 24,344 | +65.281% |
| 2025-07-30 | 17.79 | 18.40 | 17.79 | 18.31 | -0.435% | 17,268 | +73.676% |
| 2025-07-29 | 18.37 | 18.44 | 18.24 | 18.39 | +0.657% | 13,080 | +72.920% |
| 2025-07-28 | 18.32 | 18.40 | 18.22 | 18.27 | -6.067% | 16,047 | +74.056% |
| 2025-07-25 | 19.00 | 19.48 | 18.91 | 19.45 | -2.055% | 23,237 | +63.496% |
| 2025-07-24 | 19.51 | 19.94 | 19.51 | 19.86 | +4.351% | 11,823 | +60.137% |
| 2025-07-23 | 18.20 | 19.51 | 18.20 | 19.03 | +7.091% | 16,021 | +67.105% |
| 2025-07-22 | 17.90 | 17.90 | 17.68 | 17.77 | +1.311% | 13,227 | +78.953% |
| 2025-07-21 | 17.50 | 17.72 | 17.49 | 17.54 | +1.387% | 19,771 | +81.300% |
| 2025-07-18 | 17.44 | 17.44 | 17.27 | 17.30 | -0.803% | 14,401 | +83.815% |
| 2025-07-17 | 17.39 | 17.45 | 17.35 | 17.44 | +0.057% | 23,197 | +82.339% |
| 2025-07-16 | 17.28 | 17.57 | 17.24 | 17.43 | +0.577% | 27,637 | +82.444% |
| 2025-07-15 | 17.32 | 17.36 | 17.26 | 17.33 | -1.534% | 30,508 | +83.497% |
| 2025-07-14 | 17.73 | 17.76 | 17.57 | 17.60 | +0.342% | 24,329 | +80.682% |
| 2025-07-11 | 16.99 | 17.61 | 16.99 | 17.54 | -1.847% | 87,273 | +81.300% |
| 2025-07-10 | 17.78 | 17.87 | 17.75 | 17.87 | -0.056% | 16,054 | +77.952% |
| 2025-07-09 | 17.81 | 17.91 | 17.76 | 17.88 | +0.732% | 19,421 | +77.852% |
| 2025-07-08 | 17.64 | 17.75 | 17.64 | 17.75 | -0.672% | 23,167 | +79.155% |
| 2025-07-07 | 17.28 | 18.06 | 17.28 | 17.87 | -1.948% | 30,179 | +77.952% |
| 2025-07-03 | 18.25 | 18.27 | 18.22 | 18.23 | -0.519% | 13,198 | +74.486% |
| 2025-07-02 | 18.21 | 18.34 | 18.17 | 18.32 | -0.475% | 44,003 | +73.581% |
| 2025-07-01 | 18.48 | 18.48 | 18.40 | 18.41 | +0.368% | 13,271 | +72.756% |
| 2025-06-30 | 17.76 | 18.39 | 17.76 | 18.34 | -2.030% | 31,979 | +73.391% |
| 2025-06-27 | 18.66 | 18.80 | 18.65 | 18.72 | +1.244% | 17,969 | +69.872% |
| 2025-06-26 | 18.67 | 18.67 | 18.36 | 18.49 | +1.398% | 36,474 | +71.985% |
| 2025-06-25 | 17.59 | 18.31 | 17.59 | 18.23 | -0.410% | 11,288 | +74.390% |
| 2025-06-24 | 18.36 | 18.39 | 18.29 | 18.31 | +1.666% | 41,203 | +73.676% |
| 2025-06-23 | 17.74 | 18.06 | 17.74 | 18.01 | +0.953% | 26,456 | +76.569% |
| 2025-06-20 | 17.95 | 18.00 | 17.82 | 17.84 | -1.109% | 64,373 | +78.251% |
| 2025-06-18 | 18.06 | 18.14 | 18.01 | 18.04 | +0.838% | 39,668 | +76.275% |
| 2025-06-17 | 17.98 | 18.02 | 17.88 | 17.89 | -2.400% | 43,093 | +77.753% |
| 2025-06-16 | 18.68 | 18.68 | 18.30 | 18.33 | +2.174% | 27,094 | +73.486% |
| 2025-06-13 | 17.89 | 18.07 | 17.88 | 17.94 | -0.499% | 31,017 | +77.258% |
| 2025-06-12 | 17.97 | 18.03 | 17.96 | 18.03 | +3.146% | 14,825 | +76.373% |
| 2025-06-11 | 17.48 | 18.10 | 17.46 | 17.48 | -1.131% | 23,322 | +81.922% |
| 2025-06-10 | 17.73 | 17.75 | 17.54 | 17.68 | -1.887% | 15,161 | +79.864% |
| 2025-06-09 | 17.89 | 18.21 | 17.67 | 18.02 | +1.151% | 83,512 | +76.471% |
| 2025-06-06 | 17.86 | 18.25 | 17.77 | 17.82 | +0.141% | 29,226 | +78.501% |
| 2025-06-05 | 18.45 | 18.45 | 17.69 | 17.79 | -1.167% | 40,169 | +78.752% |
| 2025-06-04 | 17.89 | 18.04 | 17.85 | 18.00 | +0.953% | 18,127 | +76.667% |
| 2025-06-03 | 17.55 | 17.91 | 17.55 | 17.83 | -0.999% | 32,389 | +78.351% |
| 2025-06-02 | 18.04 | 18.04 | 17.89 | 18.01 | +2.213% | 28,101 | +76.569% |
| 2025-05-30 | 17.57 | 17.69 | 17.46 | 17.62 | -0.227% | 310,458 | +80.477% |
| 2025-05-29 | 17.56 | 17.67 | 17.54 | 17.66 | -0.254% | 84,209 | +80.068% |
| 2025-05-28 | 17.78 | 17.78 | 17.70 | 17.70 | -2.236% | 54,277 | +79.610% |
| 2025-05-27 | 18.55 | 18.56 | 17.98 | 18.11 | +1.173% | 1,283,479 | +75.594% |
| 2025-05-23 | 17.98 | 18.20 | 17.51 | 17.90 | +2.933% | 896,006 | +77.654% |
| 2025-05-22 | 17.53 | 17.53 | 17.27 | 17.39 | +0.115% | 28,045 | +82.864% |
| 2025-05-21 | 17.45 | 17.55 | 17.36 | 17.37 | +1.808% | 29,611 | +83.074% |
| 2025-05-20 | 16.76 | 17.12 | 16.69 | 17.06 | -0.805% | 10,732 | +86.385% |
| 2025-05-19 | 16.39 | 17.20 | 16.39 | 17.20 | +4.369% | 44,064 | +84.884% |
| 2025-05-16 | 16.56 | 16.56 | 16.34 | 16.48 | -2.773% | 149,816 | +92.961% |
| 2025-05-15 | 16.20 | 16.95 | 16.20 | 16.95 | +0.773% | 40,529 | +87.611% |
| 2025-05-14 | 16.84 | 16.95 | 16.47 | 16.82 | +0.719% | 9,010 | +89.061% |
| 2025-05-13 | 15.79 | 16.70 | 15.24 | 16.70 | +3.985% | 30,550 | +90.419% |
| 2025-05-12 | 16.02 | 16.08 | 15.98 | 16.06 | +1.839% | 60,797 | +98.007% |
| 2025-05-09 | 15.06 | 16.03 | 15.06 | 15.77 | +3.342% | 74,780 | +101.649% |
| 2025-05-08 | 14.88 | 15.38 | 14.88 | 15.26 | +1.801% | 69,656 | +108.388% |
| 2025-05-07 | 15.02 | 15.06 | 14.93 | 14.99 | +2.531% | 51,007 | +112.141% |
| 2025-05-06 | 14.68 | 14.71 | 14.49 | 14.62 | -0.273% | 16,387 | +117.510% |
| 2025-05-05 | 14.62 | 14.85 | 14.43 | 14.66 | +0.895% | 85,261 | +116.917% |
| 2025-05-02 | 13.80 | 14.56 | 13.80 | 14.53 | -3.647% | 19,719 | +118.858% |
| 2025-05-01 | 15.21 | 15.21 | 15.08 | 15.08 | -4.798% | 24,199 | +110.875% |
| 2025-04-30 | 15.83 | 15.85 | 15.55 | 15.84 | +2.657% | 664,066 | +100.758% |
| 2025-04-29 | 14.61 | 15.44 | 14.61 | 15.43 | +0.195% | 611,100 | +106.092% |
| 2025-04-28 | 15.20 | 15.69 | 15.20 | 15.40 | +3.321% | 269,251 | +106.494% |
| 2025-04-25 | 14.81 | 14.94 | 14.80 | 14.90 | +2.089% | 21,114 | +113.351% |
| 2025-04-24 | 14.41 | 14.60 | 14.40 | 14.60 | +0.690% | 26,312 | +117.808% |
| 2025-04-23 | 14.17 | 14.60 | 14.17 | 14.50 | +0.764% | 78,567 | +119.310% |
| 2025-04-22 | 14.45 | 14.58 | 14.38 | 14.39 | +1.124% | 62,774 | +120.987% |
| 2025-04-21 | 14.44 | 14.80 | 14.18 | 14.23 | -4.240% | 38,709 | +123.472% |
| 2025-04-17 | 14.75 | 15.26 | 14.49 | 14.86 | +2.201% | 38,732 | +113.997% |
| 2025-04-16 | 14.62 | 14.73 | 14.24 | 14.54 | -2.482% | 39,265 | +118.707% |
| 2025-04-15 | 14.34 | 15.50 | 14.34 | 14.91 | +1.360% | 84,231 | +113.280% |
| 2025-04-14 | 14.18 | 14.71 | 14.09 | 14.71 | 0.000% | 47,998 | +116.179% |