SGIOF
SHIONOGI & CO LTD
stockOTC
EODOct 2, 2026
16.44USD+0.305%(+0.05)150
SGIOF Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 16.44 | 16.44 | 16.44 | 16.44 | +0.305% | 150 | 0.000% |
| 2026-09-25 | 16.39 | 16.39 | 16.39 | 16.39 | -7.139% | 269 | +0.305% |
| 2026-08-31 | 17.65 | 17.65 | 17.65 | 17.65 | -6.653% | 100 | -6.856% |
| 2026-08-19 | 18.91 | 18.91 | 18.91 | 18.91 | +5.631% | 150 | -13.053% |
| 2026-08-10 | 18.45 | 18.45 | 17.90 | 17.90 | +2.579% | 400 | -8.156% |
| 2026-07-24 | 17.95 | 17.95 | 17.45 | 17.45 | -0.570% | 1,400 | -5.788% |
| 2026-07-16 | 17.55 | 17.55 | 17.55 | 17.55 | -1.460% | 100 | -6.325% |
| 2026-07-08 | 18.23 | 18.23 | 17.81 | 17.81 | -0.912% | 1,000 | -7.692% |
| 2026-07-06 | 17.97 | 18.55 | 17.97 | 17.97 | -0.144% | 800 | -8.535% |
| 2026-07-01 | 18.00 | 18.00 | 18.00 | 18.00 | -4.255% | 177 | -8.667% |
| 2026-06-16 | 18.80 | 18.80 | 18.80 | 18.80 | +17.500% | 150 | -12.553% |
| 2026-06-04 | 16.00 | 16.00 | 16.00 | 16.00 | -9.502% | 170 | +2.750% |
| 2026-06-03 | 17.68 | 17.68 | 17.68 | 17.68 | -6.363% | 1,000 | -7.014% |
| 2026-05-26 | 18.88 | 18.88 | 18.88 | 18.88 | +6.796% | 1,500 | -12.931% |
| 2026-05-18 | 17.68 | 17.68 | 17.68 | 17.68 | 0.000% | 600 | -7.014% |
| 2026-05-12 | 19.00 | 19.00 | 17.68 | 17.68 | -7.435% | 39,900 | -7.014% |
| 2026-04-17 | 19.10 | 19.10 | 19.10 | 19.10 | -12.586% | 150 | -13.927% |
| 2026-04-09 | 21.85 | 21.85 | 21.85 | 21.85 | -3.447% | 100 | -24.760% |
| 2026-04-07 | 22.63 | 22.63 | 22.63 | 22.63 | +13.060% | 271 | -27.353% |
| 2026-03-26 | 20.02 | 20.02 | 20.02 | 20.02 | -6.685% | 600 | -17.866% |
| 2026-03-23 | 23.43 | 23.43 | 21.45 | 21.45 | -9.226% | 971 | -23.357% |
| 2026-03-12 | 23.63 | 23.63 | 23.63 | 23.63 | +10.035% | 100 | -30.427% |
| 2026-03-09 | 21.48 | 21.48 | 21.48 | 21.48 | +9.066% | 100 | -23.446% |
| 2026-03-04 | 19.69 | 19.69 | 19.69 | 19.69 | -14.780% | 150 | -16.506% |
| 2026-02-13 | 25.37 | 25.94 | 23.11 | 23.11 | -11.135% | 800 | -28.847% |
| 2026-02-12 | 26.00 | 26.00 | 23.16 | 26.00 | +21.552% | 2,400 | -36.769% |
| 2026-02-03 | 18.83 | 21.39 | 18.83 | 21.39 | +18.177% | 231 | -23.142% |
| 2026-01-30 | 18.10 | 18.10 | 18.10 | 18.10 | -4.182% | 100 | -9.171% |
| 2026-01-27 | 18.89 | 18.89 | 18.89 | 18.89 | +4.944% | 1,560 | -12.970% |
| 2026-01-07 | 18.00 | 18.00 | 18.00 | 18.00 | +18.343% | 600 | -8.667% |
| 2025-12-04 | 15.21 | 15.21 | 15.21 | 15.21 | -13.580% | 900 | +8.087% |
| 2025-11-26 | 17.60 | 17.60 | 17.60 | 17.60 | +0.571% | 300 | -6.591% |
| 2025-11-11 | 17.09 | 17.50 | 17.09 | 17.50 | +22.806% | 597 | -6.057% |
| 2025-10-10 | 14.25 | 14.25 | 14.25 | 14.25 | -8.301% | 28,300 | +15.368% |
| 2025-10-02 | 15.54 | 15.54 | 15.54 | 15.54 | -18.211% | 103,230 | +5.792% |
| 2025-09-18 | 19.00 | 19.00 | 19.00 | 19.00 | 0.000% | 500 | -13.474% |
| 2025-09-03 | 19.00 | 19.00 | 19.00 | 19.00 | +5.791% | 101 | -13.474% |
| 2025-08-26 | 17.96 | 17.96 | 17.96 | 17.96 | +1.469% | 571 | -8.463% |
| 2025-08-21 | 17.70 | 17.70 | 17.70 | 17.70 | -6.842% | 100 | -7.119% |
| 2025-08-15 | 19.00 | 19.00 | 19.00 | 19.00 | +13.163% | 800 | -13.474% |
| 2025-07-30 | 16.79 | 16.79 | 16.79 | 16.79 | +1.450% | 435 | -2.085% |
| 2025-07-29 | 16.00 | 16.55 | 16.00 | 16.55 | -5.966% | 3,000 | -0.665% |
| 2025-07-28 | 17.60 | 17.60 | 17.60 | 17.60 | +4.700% | 100 | -6.591% |
| 2025-07-25 | 16.00 | 16.81 | 16.00 | 16.81 | +3.765% | 1,220 | -2.201% |
| 2025-07-22 | 16.20 | 16.20 | 16.20 | 16.20 | +2.857% | 150 | +1.481% |
| 2025-07-17 | 16.50 | 16.50 | 15.75 | 15.75 | -6.473% | 300 | +4.381% |
| 2025-07-09 | 16.84 | 16.84 | 16.84 | 16.84 | -6.444% | 2,106 | -2.375% |
| 2025-07-07 | 18.00 | 18.00 | 18.00 | 18.00 | -0.277% | 152 | -8.667% |
| 2025-06-25 | 18.00 | 18.05 | 18.00 | 18.05 | +2.411% | 1,055 | -8.920% |
| 2025-06-17 | 16.75 | 17.63 | 16.75 | 17.63 | +15.954% | 483 | -6.723% |
| 2025-04-09 | 15.20 | 15.20 | 15.20 | 15.20 | -1.299% | 3,300 | +8.158% |
| 2025-04-01 | 15.40 | 15.40 | 15.40 | 15.40 | -0.065% | 100 | +6.753% |
| 2025-03-26 | 15.41 | 15.41 | 15.41 | 15.41 | -7.497% | 10,869 | +6.684% |
| 2025-03-21 | 16.66 | 16.66 | 16.66 | 16.66 | +23.859% | 100 | -1.315% |
| 2025-03-14 | 13.49 | 13.49 | 13.45 | 13.45 | -10.333% | 477 | +22.230% |
| 2025-02-28 | 15.00 | 15.00 | 15.00 | 15.00 | -7.579% | 150 | +9.600% |
| 2025-02-26 | 16.23 | 16.23 | 16.23 | 16.23 | +3.402% | 150 | +1.294% |
| 2025-02-24 | 15.70 | 15.70 | 15.70 | 15.70 | +12.114% | 360 | +4.740% |
| 2025-02-14 | 12.87 | 14.00 | 12.87 | 14.00 | -0.356% | 336 | +17.429% |
| 2025-02-13 | 12.88 | 14.05 | 12.88 | 14.05 | -1.008% | 360 | +17.011% |
| 2025-01-27 | 14.19 | 14.19 | 14.19 | 14.19 | +15.578% | 120 | +15.832% |
| 2025-01-02 | 12.28 | 12.28 | 12.28 | 12.28 | +0.573% | 433 | +33.876% |
| 2024-12-26 | 12.96 | 12.96 | 12.21 | 12.21 | -13.832% | 300 | +34.644% |
| 2024-12-16 | 14.17 | 14.17 | 14.17 | 14.17 | +0.496% | 600 | +16.020% |
| 2024-12-09 | 14.10 | 14.10 | 14.10 | 14.10 | +13.618% | 123 | +16.596% |
| 2024-11-22 | 13.16 | 13.16 | 12.41 | 12.41 | -7.561% | 255 | +32.474% |
| 2024-11-19 | 13.43 | 13.43 | 13.43 | 13.43 | -2.079% | 2,467 | +22.458% |
| 2024-11-15 | 13.71 | 13.71 | 13.71 | 13.71 | +6.527% | 300 | +19.912% |
| 2024-11-07 | 12.87 | 12.87 | 12.87 | 12.87 | -0.233% | 121 | +27.739% |
| 2024-11-06 | 12.90 | 12.90 | 12.90 | 12.90 | +0.781% | 600 | +27.442% |
| 2024-10-22 | 12.80 | 12.80 | 12.80 | 12.80 | -0.187% | 150 | +28.438% |
| 2024-10-21 | 12.82 | 12.82 | 12.82 | 12.82 | -9.050% | 300 | +28.197% |
| 2024-10-10 | 14.10 | 14.10 | 14.10 | 14.10 | -69.011% | 298 | +16.596% |
| 2024-09-24 | 45.50 | 45.50 | 45.50 | 45.50 | 0.000% | 165 | -63.868% |
| 2024-09-23 | 45.50 | 45.50 | 45.50 | 45.50 | 0.000% | 267 | -63.868% |
| 2024-09-12 | 45.50 | 45.50 | 45.50 | 45.50 | -1.929% | 400 | -63.868% |
| 2024-08-20 | 46.40 | 46.40 | 46.40 | 46.40 | +5.925% | 400 | -64.565% |
| 2024-08-16 | 41.91 | 43.80 | 41.91 | 43.80 | +5.542% | 340 | -62.466% |
| 2024-08-05 | 40.30 | 41.50 | 40.30 | 41.50 | +5.679% | 200 | -60.386% |
| 2024-07-19 | 39.27 | 39.27 | 39.27 | 39.27 | -6.656% | 100 | -58.136% |
| 2024-07-15 | 42.07 | 42.07 | 42.07 | 42.07 | +5.175% | 212 | -60.922% |
| 2024-07-10 | 40.00 | 40.00 | 40.00 | 40.00 | +8.050% | 100 | -58.900% |
| 2024-07-02 | 37.02 | 37.02 | 37.02 | 37.02 | -5.077% | 121 | -55.592% |
| 2024-06-20 | 39.00 | 39.00 | 39.00 | 39.00 | +0.128% | 200 | -57.846% |
| 2024-06-17 | 38.95 | 38.95 | 38.95 | 38.95 | -11.255% | 100 | -57.792% |
| 2024-06-06 | 45.23 | 45.23 | 43.72 | 43.89 | -5.735% | 16,200 | -62.543% |
| 2024-05-20 | 46.56 | 46.56 | 46.56 | 46.56 | -2.645% | 200 | -64.691% |
| 2024-05-07 | 47.83 | 47.83 | 47.83 | 47.83 | -3.579% | 500 | -65.625% |
| 2024-03-28 | 49.60 | 49.60 | 49.60 | 49.60 | -7.290% | 1,300 | -66.855% |
| 2024-03-07 | 52.75 | 53.50 | 52.75 | 53.50 | +4.902% | 300 | -69.271% |
| 2024-02-29 | 51.00 | 51.00 | 51.00 | 51.00 | +8.613% | 400 | -67.765% |
| 2024-02-02 | 45.38 | 46.96 | 45.38 | 46.96 | +1.614% | 200 | -64.988% |
| 2023-12-29 | 46.21 | 46.21 | 46.21 | 46.21 | +1.293% | 100 | -64.423% |
| 2023-12-22 | 45.62 | 45.62 | 45.62 | 45.62 | -2.729% | 100 | -63.963% |
| 2023-11-30 | 46.13 | 46.90 | 46.13 | 46.90 | +0.096% | 410 | -64.947% |
| 2023-11-28 | 46.85 | 46.85 | 46.85 | 46.85 | +0.636% | 300 | -64.913% |
| 2023-11-21 | 46.56 | 46.56 | 46.56 | 46.56 | +2.327% | 120 | -64.690% |
| 2023-10-27 | 44.95 | 46.50 | 44.95 | 45.50 | +4.911% | 1,570 | -63.868% |
| 2023-09-22 | 44.59 | 44.59 | 43.37 | 43.37 | -0.710% | 6,058 | -62.094% |
| 2023-09-21 | 43.68 | 43.68 | 43.68 | 43.68 | +0.437% | 200 | -62.363% |
| 2023-09-13 | 43.49 | 43.49 | 43.49 | 43.49 | -2.620% | 100 | -62.198% |
| 2023-08-29 | 44.66 | 44.66 | 44.66 | 44.66 | +6.283% | 100 | -63.189% |
| 2023-08-24 | 42.02 | 42.02 | 42.02 | 42.02 | -1.996% | 100 | -60.876% |
| 2023-08-15 | 42.88 | 42.88 | 42.88 | 42.88 | +5.971% | 100 | -61.657% |
| 2023-08-03 | 40.46 | 40.46 | 40.46 | 40.46 | -5.776% | 193 | -59.367% |
| 2023-07-31 | 42.94 | 42.94 | 42.94 | 42.94 | +2.080% | 116 | -61.714% |
| 2023-07-18 | 41.16 | 42.06 | 41.16 | 42.06 | +1.401% | 1,098 | -60.918% |
| 2023-07-12 | 42.03 | 42.03 | 41.48 | 41.48 | -1.299% | 1,107 | -60.370% |
| 2023-06-30 | 42.03 | 42.03 | 42.03 | 42.03 | -1.292% | 323 | -60.885% |
| 2023-06-27 | 42.58 | 42.58 | 42.58 | 42.58 | -2.574% | 200 | -61.390% |
| 2023-05-30 | 43.70 | 43.70 | 43.70 | 43.70 | -2.401% | 100 | -62.384% |
| 2023-05-19 | 44.78 | 44.78 | 44.78 | 44.78 | +0.561% | 119 | -63.287% |
| 2023-05-11 | 44.53 | 44.53 | 44.53 | 44.53 | -2.837% | 400 | -63.081% |
| 2023-05-05 | 45.83 | 45.83 | 45.83 | 45.83 | +5.018% | 123 | -64.128% |
| 2023-05-02 | 43.64 | 43.64 | 43.64 | 43.64 | -3.323% | 500 | -62.328% |
| 2023-04-13 | 45.14 | 45.14 | 45.14 | 45.14 | -1.591% | 200 | -63.580% |
| 2023-03-29 | 45.87 | 45.87 | 45.87 | 45.87 | +0.813% | 214 | -64.160% |
| 2023-03-27 | 45.50 | 45.50 | 45.50 | 45.50 | +4.000% | 210 | -63.868% |
| 2023-03-15 | 43.14 | 43.75 | 43.14 | 43.75 | -0.771% | 1,734 | -62.423% |
| 2023-03-13 | 44.09 | 44.09 | 44.09 | 44.09 | +1.707% | 178 | -62.713% |
| 2023-03-01 | 43.32 | 43.35 | 43.32 | 43.35 | -3.344% | 629 | -62.076% |
| 2023-02-24 | 44.85 | 44.85 | 44.85 | 44.85 | -0.774% | 118 | -63.344% |
| 2023-02-23 | 45.00 | 45.20 | 45.00 | 45.20 | +0.444% | 796 | -63.628% |
| 2023-02-22 | 45.00 | 45.00 | 45.00 | 45.00 | +0.784% | 246,716 | -63.467% |
| 2023-02-21 | 45.04 | 45.04 | 44.65 | 44.65 | -2.617% | 1,658 | -63.180% |
| 2023-02-17 | 45.31 | 45.91 | 45.31 | 45.85 | -0.326% | 2,517 | -64.144% |
| 2023-02-16 | 46.50 | 46.50 | 45.81 | 46.00 | -3.048% | 1,915 | -64.261% |
| 2023-02-15 | 46.73 | 47.45 | 46.73 | 47.45 | +0.415% | 503 | -65.350% |
| 2023-02-14 | 46.96 | 47.25 | 46.96 | 47.25 | -0.631% | 588 | -65.206% |
| 2023-02-13 | 47.76 | 47.76 | 47.47 | 47.55 | +0.063% | 1,255 | -65.426% |
| 2023-02-10 | 47.93 | 48.12 | 47.52 | 47.52 | +0.148% | 1,144 | -65.404% |
| 2023-02-09 | 48.07 | 48.07 | 47.45 | 47.45 | +0.850% | 662 | -65.353% |
| 2023-02-08 | 47.18 | 47.18 | 47.05 | 47.05 | -0.947% | 530 | -65.058% |
| 2023-02-07 | 47.16 | 47.50 | 47.16 | 47.50 | +1.759% | 840 | -65.389% |
| 2023-02-06 | 47.31 | 47.31 | 46.68 | 46.68 | -1.521% | 806 | -64.781% |
| 2023-02-03 | 47.96 | 47.96 | 47.40 | 47.40 | -2.723% | 638 | -65.316% |
| 2023-02-02 | 48.09 | 48.73 | 48.09 | 48.73 | +0.989% | 1,043 | -66.261% |
| 2023-02-01 | 48.00 | 48.25 | 48.00 | 48.25 | -0.720% | 1,172 | -65.927% |
| 2023-01-30 | 48.40 | 49.08 | 48.40 | 48.60 | -0.410% | 3,740 | -66.173% |
| 2023-01-27 | 49.11 | 49.11 | 48.80 | 48.80 | +1.035% | 1,067 | -66.311% |
| 2023-01-26 | 48.45 | 48.84 | 47.89 | 48.30 | -0.619% | 3,661 | -65.963% |
| 2023-01-25 | 48.68 | 48.68 | 48.60 | 48.60 | +2.210% | 844 | -66.174% |
| 2023-01-24 | 47.62 | 47.62 | 47.55 | 47.55 | -0.210% | 2,008 | -65.426% |
| 2023-01-23 | 47.44 | 48.36 | 47.17 | 47.65 | +1.708% | 175,217 | -65.498% |
| 2023-01-20 | 46.88 | 47.70 | 46.85 | 46.85 | -1.576% | 4,671 | -64.909% |
| 2023-01-19 | 47.87 | 47.87 | 47.60 | 47.60 | -0.937% | 3,985 | -65.462% |
| 2023-01-18 | 48.80 | 48.80 | 48.05 | 48.05 | +1.052% | 5,640 | -65.786% |
| 2023-01-17 | 47.55 | 47.69 | 47.12 | 47.55 | -1.451% | 24,000 | -65.426% |
| 2023-01-13 | 47.97 | 48.36 | 47.97 | 48.25 | +0.104% | 5,984 | -65.927% |
| 2023-01-12 | 48.07 | 48.20 | 47.28 | 48.20 | +1.688% | 6,412 | -65.892% |
| 2023-01-11 | 47.28 | 47.40 | 47.28 | 47.40 | -1.660% | 545 | -65.316% |
| 2023-01-10 | 46.54 | 48.88 | 46.54 | 48.20 | -2.330% | 862 | -65.892% |
| 2023-01-09 | 47.95 | 50.35 | 47.95 | 49.35 | +0.101% | 13,440 | -66.687% |
| 2023-01-06 | 49.36 | 49.37 | 48.30 | 49.30 | +3.789% | 4,088 | -66.653% |
| 2023-01-05 | 46.05 | 48.35 | 46.05 | 47.50 | -2.464% | 2,248 | -65.389% |
| 2023-01-04 | 50.13 | 50.13 | 47.68 | 48.70 | -3.850% | 1,246 | -66.242% |
| 2023-01-03 | 49.05 | 51.46 | 49.05 | 50.65 | +1.098% | 5,179 | -67.542% |
| 2022-12-30 | 50.97 | 50.99 | 48.25 | 50.10 | +1.212% | 1,699 | -67.186% |
| 2022-12-29 | 48.26 | 50.68 | 48.26 | 49.50 | +1.747% | 3,620 | -66.788% |
| 2022-12-28 | 48.24 | 50.68 | 48.24 | 48.65 | -4.043% | 3,382 | -66.208% |
| 2022-12-27 | 49.08 | 51.60 | 49.08 | 50.70 | +0.695% | 3,164 | -67.574% |
| 2022-12-23 | 51.12 | 51.12 | 48.68 | 50.35 | +3.620% | 2,430 | -67.349% |
| 2022-12-22 | 51.07 | 51.07 | 48.59 | 48.59 | -2.330% | 1,929 | -66.167% |
| 2022-12-21 | 48.94 | 50.94 | 48.94 | 49.75 | -0.896% | 3,299 | -66.955% |
| 2022-12-20 | 49.07 | 50.20 | 49.07 | 50.20 | +2.240% | 4,558 | -67.251% |
| 2022-12-19 | 48.49 | 50.62 | 48.49 | 49.10 | -2.191% | 9,205 | -66.517% |
| 2022-12-16 | 48.88 | 51.35 | 48.88 | 50.20 | +0.100% | 6,007 | -67.251% |
| 2022-12-15 | 49.63 | 52.15 | 49.55 | 50.15 | -2.621% | 8,005 | -67.218% |
| 2022-12-14 | 50.76 | 53.29 | 50.74 | 51.50 | +0.783% | 19,012 | -68.078% |
| 2022-12-13 | 52.60 | 52.60 | 50.78 | 51.10 | +2.817% | 8,883 | -67.828% |
| 2022-12-12 | 49.01 | 50.90 | 48.98 | 49.70 | +0.202% | 6,917 | -66.922% |
| 2022-12-09 | 48.89 | 50.70 | 48.87 | 49.60 | +0.813% | 8,002 | -66.855% |
| 2022-12-08 | 50.69 | 50.69 | 48.26 | 49.20 | -2.959% | 2,971 | -66.585% |
| 2022-12-02 | 48.99 | 51.51 | 48.99 | 50.70 | -2.907% | 2,942 | -67.574% |
| 2022-12-01 | 49.70 | 52.22 | 49.70 | 52.22 | +7.096% | 2,316 | -68.517% |
| 2022-11-30 | 48.76 | 48.76 | 48.76 | 48.76 | -1.527% | 769 | -66.282% |
| 2022-11-29 | 49.15 | 49.52 | 49.15 | 49.51 | +0.069% | 1,218 | -66.797% |
| 2022-11-28 | 51.87 | 51.87 | 49.48 | 49.48 | -4.201% | 3,278 | -66.774% |
| 2022-11-25 | 52.00 | 52.56 | 51.15 | 51.65 | -4.793% | 4,756 | -68.170% |
| 2022-11-23 | 50.13 | 54.98 | 50.13 | 54.25 | -1.364% | 3,450 | -69.696% |
| 2022-11-22 | 55.50 | 55.50 | 54.60 | 55.00 | +11.223% | 2,384 | -70.109% |
| 2022-11-21 | 50.48 | 50.48 | 48.23 | 49.45 | +0.101% | 4,962 | -66.754% |
| 2022-11-18 | 51.25 | 51.25 | 48.77 | 49.40 | +0.816% | 2,356 | -66.721% |
| 2022-11-17 | 48.16 | 49.00 | 48.16 | 49.00 | +1.660% | 5,496 | -66.449% |
| 2022-11-16 | 47.42 | 49.68 | 47.38 | 48.20 | -1.431% | 3,613 | -65.892% |
| 2022-11-15 | 48.17 | 48.90 | 48.17 | 48.90 | +1.621% | 999 | -66.380% |
| 2022-11-14 | 48.72 | 48.72 | 46.76 | 48.12 | +0.881% | 7,035 | -65.835% |
| 2022-11-11 | 46.22 | 48.84 | 46.22 | 47.70 | +1.489% | 4,451 | -65.535% |
| 2022-11-10 | 47.27 | 47.27 | 46.12 | 47.00 | +5.263% | 1,769 | -65.021% |
| 2022-11-09 | 44.25 | 46.50 | 44.25 | 44.65 | -2.511% | 4,302 | -63.180% |
| 2022-11-08 | 44.73 | 45.80 | 44.72 | 45.80 | +1.215% | 3,545 | -64.105% |
| 2022-11-07 | 44.14 | 46.35 | 44.10 | 45.25 | +1.914% | 9,474 | -63.669% |
| 2022-11-04 | 43.54 | 45.71 | 43.54 | 44.40 | +0.113% | 2,212 | -62.973% |
| 2022-11-03 | 43.45 | 45.74 | 43.45 | 44.35 | -1.772% | 5,972 | -62.931% |
| 2022-11-02 | 44.29 | 45.30 | 44.29 | 45.15 | +0.557% | 6,086 | -63.588% |
| 2022-11-01 | 44.42 | 44.90 | 44.42 | 44.90 | -2.391% | 1,612 | -63.385% |
| 2022-10-31 | 44.94 | 47.73 | 44.94 | 46.00 | -1.709% | 6,278 | -64.261% |
| 2022-10-28 | 45.23 | 47.51 | 45.23 | 46.80 | +0.214% | 6,527 | -64.872% |
| 2022-10-27 | 45.74 | 48.37 | 45.74 | 46.70 | -0.638% | 5,306 | -64.797% |
| 2022-10-26 | 46.03 | 48.09 | 46.03 | 47.00 | +3.524% | 3,136 | -65.021% |
| 2022-10-25 | 44.05 | 46.24 | 44.05 | 45.40 | -0.110% | 1,958 | -63.789% |
| 2022-10-24 | 43.30 | 46.42 | 43.30 | 45.45 | +0.221% | 8,578 | -63.828% |
| 2022-10-21 | 43.34 | 45.35 | 43.29 | 45.35 | +0.332% | 190,147 | -63.749% |
| 2022-10-20 | 44.68 | 45.84 | 44.68 | 45.20 | -1.418% | 4,648 | -63.628% |
| 2022-10-19 | 45.31 | 46.99 | 45.05 | 45.85 | -1.715% | 7,505 | -64.144% |
| 2022-10-18 | 45.74 | 46.65 | 45.71 | 46.65 | +1.745% | 3,028 | -64.759% |
| 2022-10-17 | 45.02 | 47.30 | 45.02 | 45.85 | -0.865% | 5,983 | -64.144% |
| 2022-10-14 | 46.02 | 48.38 | 45.98 | 46.25 | -0.043% | 5,681 | -64.454% |
| 2022-10-13 | 46.58 | 46.58 | 44.75 | 46.27 | -1.259% | 5,935 | -64.469% |
| 2022-10-12 | 46.29 | 46.90 | 46.29 | 46.86 | +0.392% | 6,822 | -64.917% |
| 2022-10-11 | 46.52 | 46.68 | 46.52 | 46.68 | -5.197% | 1,946 | -64.779% |
| 2022-10-10 | 47.20 | 49.24 | 47.20 | 49.24 | +2.575% | 2,980 | -66.610% |
| 2022-10-07 | 47.19 | 48.00 | 47.19 | 48.00 | +0.629% | 10,458 | -65.750% |
| 2022-10-06 | 47.00 | 49.32 | 47.00 | 47.70 | -1.953% | 7,025 | -65.535% |
| 2022-10-05 | 47.51 | 49.85 | 47.50 | 48.65 | +0.804% | 7,706 | -66.208% |
| 2022-10-04 | 47.62 | 49.94 | 47.62 | 48.26 | -1.506% | 2,835 | -65.936% |
| 2022-10-03 | 47.22 | 49.16 | 47.22 | 49.00 | +1.554% | 5,620 | -66.449% |
| 2022-09-30 | 49.85 | 49.85 | 47.41 | 48.25 | -0.413% | 6,134 | -65.927% |
| 2022-09-29 | 49.75 | 49.75 | 47.38 | 48.45 | +3.261% | 6,488 | -66.068% |
| 2022-09-28 | 45.59 | 46.92 | 45.59 | 46.92 | +3.121% | 6,995 | -64.962% |
| 2022-09-27 | 44.97 | 46.98 | 44.95 | 45.50 | -2.611% | 7,193 | -63.868% |
| 2022-09-26 | 46.08 | 48.04 | 46.08 | 46.72 | -0.490% | 10,296 | -64.812% |
| 2022-09-23 | 48.36 | 48.36 | 46.25 | 46.95 | -1.983% | 6,052 | -64.984% |
| 2022-09-22 | 47.18 | 49.33 | 47.18 | 47.90 | +1.505% | 2,539 | -65.678% |
| 2022-09-21 | 46.80 | 47.19 | 46.79 | 47.19 | -1.173% | 5,650 | -65.162% |
| 2022-09-20 | 46.98 | 49.36 | 46.98 | 47.75 | -3.242% | 2,548 | -65.571% |
| 2022-09-19 | 49.94 | 49.99 | 47.46 | 49.35 | +0.920% | 4,442 | -66.687% |
| 2022-09-16 | 47.97 | 50.06 | 47.97 | 48.90 | +2.088% | 4,052 | -66.380% |
| 2022-09-15 | 47.69 | 50.09 | 47.69 | 47.90 | -1.643% | 2,664 | -65.678% |
| 2022-09-14 | 47.86 | 48.70 | 47.86 | 48.70 | +0.724% | 4,982 | -66.242% |
| 2022-09-13 | 47.68 | 49.59 | 47.68 | 48.35 | -2.422% | 2,919 | -65.998% |
| 2022-09-12 | 48.24 | 50.65 | 48.24 | 49.55 | +0.814% | 8,120 | -66.821% |
| 2022-09-09 | 48.20 | 50.62 | 48.20 | 49.15 | +4.131% | 8,768 | -66.551% |
| 2022-09-08 | 46.04 | 48.26 | 46.04 | 47.20 | +1.505% | 2,708 | -65.169% |
| 2022-09-07 | 45.27 | 47.19 | 45.27 | 46.50 | -1.587% | 1,098 | -64.645% |
| 2022-09-06 | 46.76 | 49.20 | 46.76 | 47.25 | -0.211% | 9,802 | -65.206% |
| 2022-09-02 | 49.17 | 49.17 | 47.09 | 47.35 | -0.316% | 3,372 | -65.280% |
| 2022-09-01 | 46.70 | 49.05 | 46.70 | 47.50 | -1.554% | 4,884 | -65.389% |
| 2022-08-31 | 47.66 | 50.08 | 47.66 | 48.25 | -1.531% | 1,641 | -65.927% |
| 2022-08-30 | 48.29 | 49.89 | 48.19 | 49.00 | -0.305% | 3,135 | -66.449% |
| 2022-08-29 | 50.19 | 50.19 | 47.87 | 49.15 | -1.206% | 7,888 | -66.551% |
| 2022-08-26 | 52.70 | 52.70 | 48.95 | 49.75 | -1.970% | 2,240 | -66.955% |
| 2022-08-25 | 51.51 | 51.51 | 49.06 | 50.75 | +1.908% | 1,976 | -67.606% |
| 2022-08-24 | 48.91 | 51.16 | 48.91 | 49.80 | -0.400% | 1,930 | -66.988% |
| 2022-08-23 | 48.97 | 50.00 | 48.97 | 50.00 | -1.283% | 834 | -67.120% |
| 2022-08-22 | 51.84 | 51.89 | 49.37 | 50.65 | +0.496% | 7,762 | -67.542% |
| 2022-08-19 | 49.07 | 51.54 | 49.07 | 50.40 | -2.041% | 6,626 | -67.381% |
| 2022-08-18 | 51.45 | 51.45 | 51.45 | 51.45 | +0.097% | 672 | -68.047% |
| 2022-08-17 | 51.01 | 51.93 | 51.01 | 51.40 | -1.059% | 1,522 | -68.016% |
| 2022-08-16 | 50.77 | 51.95 | 50.77 | 51.95 | -1.517% | 2,312 | -68.354% |
| 2022-08-15 | 53.57 | 53.57 | 51.32 | 52.75 | +0.476% | 2,417 | -68.834% |
| 2022-08-12 | 51.78 | 53.23 | 51.78 | 52.50 | +1.137% | 2,104 | -68.686% |
| 2022-08-11 | 52.59 | 52.59 | 51.91 | 51.91 | +0.406% | 6,868 | -68.330% |
| 2022-08-10 | 50.68 | 51.90 | 50.68 | 51.70 | +2.174% | 1,383 | -68.201% |
| 2022-08-09 | 49.68 | 50.60 | 49.68 | 50.60 | -0.978% | 1,697 | -67.510% |
| 2022-08-08 | 49.90 | 51.97 | 49.90 | 51.10 | +2.817% | 8,080 | -67.828% |
| 2022-08-05 | 51.87 | 51.87 | 48.27 | 49.70 | -1.972% | 9,512 | -66.922% |
| 2022-08-04 | 49.55 | 51.94 | 49.55 | 50.70 | +0.795% | 4,706 | -67.574% |
| 2022-08-03 | 50.38 | 50.95 | 50.27 | 50.30 | -0.887% | 2,944 | -67.316% |
| 2022-08-02 | 50.62 | 53.18 | 50.60 | 50.75 | -2.964% | 1,326 | -67.606% |
| 2022-08-01 | 53.01 | 53.01 | 50.49 | 52.30 | +1.652% | 14,109 | -68.566% |
| 2022-07-29 | 49.45 | 52.27 | 49.45 | 51.45 | +0.292% | 6,109 | -68.047% |
| 2022-07-28 | 52.53 | 52.53 | 50.38 | 51.30 | -0.581% | 4,710 | -67.953% |
| 2022-07-27 | 50.12 | 52.68 | 50.12 | 51.60 | +1.976% | 3,923 | -68.140% |
| 2022-07-26 | 50.05 | 52.12 | 50.00 | 50.60 | -0.978% | 2,434 | -67.510% |
| 2022-07-25 | 49.70 | 51.70 | 49.70 | 51.10 | +2.508% | 7,206 | -67.828% |
| 2022-07-22 | 49.38 | 51.70 | 49.38 | 49.85 | -1.287% | 3,936 | -67.021% |
| 2022-07-21 | 50.70 | 50.70 | 49.32 | 50.50 | +2.020% | 1,312 | -67.446% |
| 2022-07-20 | 50.70 | 50.70 | 48.43 | 49.50 | -7.821% | 3,673 | -66.788% |
| 2022-07-19 | 52.60 | 55.26 | 52.60 | 53.70 | -2.007% | 6,325 | -69.385% |
| 2022-07-18 | 55.86 | 56.02 | 54.80 | 54.80 | +0.219% | 13,206 | -70.000% |
| 2022-07-15 | 52.97 | 55.12 | 52.97 | 54.68 | +5.008% | 18,193 | -69.934% |
| 2022-07-14 | 52.57 | 52.57 | 52.07 | 52.07 | +0.428% | 1,124 | -68.428% |
| 2022-07-13 | 53.13 | 53.13 | 51.45 | 51.85 | -0.860% | 2,641 | -68.293% |
| 2022-07-12 | 52.02 | 53.70 | 52.02 | 52.30 | +1.672% | 4,176 | -68.566% |
| 2022-07-11 | 53.53 | 53.54 | 51.43 | 51.44 | -1.077% | 3,405 | -68.040% |
| 2022-07-08 | 50.97 | 53.41 | 50.97 | 52.00 | +1.823% | 4,498 | -68.385% |
| 2022-07-07 | 50.55 | 52.84 | 50.55 | 51.07 | +1.428% | 1,733 | -67.808% |
| 2022-07-06 | 49.69 | 50.38 | 49.69 | 50.35 | +0.339% | 3,876 | -67.349% |
| 2022-07-05 | 51.95 | 51.95 | 49.78 | 50.18 | -0.040% | 10,895 | -67.238% |
| 2022-07-01 | 48.88 | 50.44 | 48.88 | 50.20 | +0.400% | 6,541 | -67.251% |
| 2022-06-30 | 48.82 | 51.29 | 48.82 | 50.00 | +0.705% | 2,830 | -67.120% |
| 2022-06-29 | 48.79 | 51.24 | 48.79 | 49.65 | -0.401% | 10,029 | -66.888% |
| 2022-06-28 | 49.42 | 51.86 | 49.42 | 49.85 | +0.911% | 8,964 | -67.021% |
| 2022-06-27 | 48.71 | 51.42 | 48.71 | 49.40 | -0.903% | 10,803 | -66.721% |
| 2022-06-24 | 51.17 | 51.17 | 48.73 | 49.85 | +3.854% | 3,210 | -67.021% |
| 2022-06-23 | 47.88 | 48.84 | 47.79 | 48.00 | +9.091% | 3,952 | -65.750% |
| 2022-06-22 | 43.37 | 44.00 | 43.10 | 44.00 | -10.387% | 3,189 | -62.636% |
| 2022-06-21 | 50.26 | 50.29 | 48.21 | 49.10 | +2.292% | 6,164 | -66.517% |
| 2022-06-17 | 47.32 | 49.49 | 47.32 | 48.00 | -1.941% | 4,940 | -65.750% |
| 2022-06-16 | 49.98 | 49.98 | 48.01 | 48.95 | +1.346% | 5,594 | -66.415% |
| 2022-06-15 | 47.20 | 48.30 | 47.20 | 48.30 | -1.392% | 9,443 | -65.963% |
| 2022-06-14 | 48.68 | 51.08 | 48.68 | 48.98 | -1.246% | 24,042 | -66.437% |
| 2022-06-13 | 51.48 | 51.52 | 49.03 | 49.60 | -3.689% | 7,574 | -66.855% |
| 2022-06-10 | 52.30 | 52.30 | 51.42 | 51.50 | -1.905% | 2,384 | -68.078% |
| 2022-06-09 | 53.77 | 53.77 | 52.49 | 52.50 | 0.000% | 11,490 | -68.686% |
| 2022-06-08 | 52.61 | 52.62 | 52.50 | 52.50 | +0.671% | 1,038 | -68.686% |
| 2022-06-07 | 51.71 | 52.56 | 51.71 | 52.15 | -0.191% | 1,544 | -68.476% |
| 2022-06-06 | 53.67 | 53.75 | 52.25 | 52.25 | +1.951% | 5,261 | -68.536% |
| 2022-06-03 | 51.07 | 52.09 | 51.07 | 51.25 | -0.146% | 2,550 | -67.922% |
| 2022-06-02 | 51.03 | 52.21 | 51.03 | 51.33 | -1.864% | 5,471 | -67.969% |
| 2022-06-01 | 52.55 | 52.55 | 52.23 | 52.30 | -1.434% | 3,056 | -68.566% |
| 2022-05-31 | 53.91 | 53.91 | 53.06 | 53.06 | -0.355% | 772 | -69.017% |
| 2022-05-27 | 53.03 | 53.86 | 53.03 | 53.25 | -0.281% | 2,686 | -69.127% |
| 2022-05-26 | 53.09 | 53.97 | 53.08 | 53.40 | +0.565% | 6,760 | -69.213% |
| 2022-05-25 | 52.80 | 53.64 | 52.77 | 53.10 | -1.848% | 4,375 | -69.040% |
| 2022-05-24 | 53.37 | 54.97 | 53.36 | 54.10 | -1.187% | 8,676 | -69.612% |
| 2022-05-23 | 54.96 | 54.97 | 54.06 | 54.75 | +3.497% | 3,193 | -69.973% |
| 2022-05-20 | 52.91 | 53.66 | 52.90 | 52.90 | +0.284% | 3,826 | -68.922% |
| 2022-05-19 | 52.23 | 52.98 | 52.23 | 52.75 | -0.753% | 2,015 | -68.834% |
| 2022-05-18 | 53.10 | 53.91 | 52.96 | 53.15 | -1.937% | 4,460 | -69.069% |
| 2022-05-17 | 54.17 | 54.30 | 54.17 | 54.20 | +2.749% | 2,121 | -69.668% |
| 2022-05-16 | 53.16 | 53.16 | 51.78 | 52.75 | +0.095% | 4,838 | -68.834% |
| 2022-05-13 | 52.14 | 53.00 | 52.14 | 52.70 | +2.193% | 12,133 | -68.805% |
| 2022-05-12 | 51.10 | 53.53 | 51.10 | 51.57 | -2.700% | 4,527 | -68.120% |
| 2022-05-11 | 52.53 | 53.00 | 52.34 | 53.00 | -1.852% | 3,388 | -68.981% |
| 2022-05-10 | 53.40 | 56.00 | 53.03 | 54.00 | +1.198% | 5,154 | -69.556% |
| 2022-05-09 | 55.49 | 55.49 | 53.28 | 53.36 | -4.542% | 3,879 | -69.191% |
| 2022-05-06 | 55.11 | 55.90 | 55.11 | 55.90 | +1.452% | 2,688 | -70.590% |
| 2022-05-05 | 55.01 | 55.69 | 54.39 | 55.10 | -1.957% | 6,186 | -70.163% |
| 2022-05-04 | 56.19 | 56.20 | 54.41 | 56.20 | +2.282% | 2,581 | -70.747% |
| 2022-05-03 | 54.46 | 57.16 | 54.41 | 54.95 | -0.460% | 2,118 | -70.080% |
| 2022-05-02 | 56.76 | 56.76 | 53.97 | 55.20 | -1.919% | 9,022 | -70.217% |
| 2022-04-29 | 55.36 | 57.24 | 55.36 | 56.28 | +1.405% | 952 | -70.789% |
| 2022-04-28 | 55.98 | 56.14 | 53.96 | 55.50 | -0.448% | 2,004 | -70.378% |
| 2022-04-27 | 55.69 | 56.40 | 55.59 | 55.75 | +1.364% | 2,017 | -70.511% |
| 2022-04-26 | 55.10 | 55.10 | 55.00 | 55.00 | -0.138% | 1,511 | -70.109% |
| 2022-04-25 | 55.70 | 55.70 | 55.07 | 55.08 | +2.946% | 1,021 | -70.150% |
| 2022-04-22 | 53.18 | 55.04 | 53.09 | 53.50 | -5.727% | 2,666 | -69.271% |
| 2022-04-21 | 54.31 | 56.75 | 54.31 | 56.75 | +5.877% | 1,521 | -71.031% |
| 2022-04-20 | 54.43 | 54.43 | 53.32 | 53.60 | +2.179% | 1,820 | -69.328% |
| 2022-04-19 | 52.14 | 53.81 | 52.14 | 52.46 | -2.406% | 1,594 | -68.660% |
| 2022-04-18 | 54.49 | 54.49 | 52.87 | 53.75 | -1.430% | 3,586 | -69.414% |
| 2022-04-14 | 54.53 | 54.53 | 54.53 | 54.53 | +3.374% | 201 | -69.851% |
| 2022-04-13 | 51.48 | 53.78 | 51.48 | 52.75 | -4.091% | 3,150 | -68.834% |
| 2022-04-12 | 56.87 | 60.18 | 54.83 | 55.00 | -8.333% | 1,933 | -70.109% |
| 2022-04-08 | 60.73 | 62.19 | 59.97 | 60.00 | -1.639% | 1,220 | -72.600% |
| 2022-04-07 | 60.14 | 61.00 | 60.14 | 61.00 | +2.954% | 1,900 | -73.049% |
| 2022-04-06 | 58.72 | 60.59 | 58.71 | 59.25 | -1.660% | 2,256 | -72.253% |
| 2022-04-05 | 60.21 | 60.92 | 58.83 | 60.25 | -2.271% | 911 | -72.714% |
| 2022-04-04 | 62.15 | 62.15 | 61.65 | 61.65 | +3.208% | 1,353 | -73.333% |
| 2022-04-01 | 58.37 | 59.73 | 58.37 | 59.73 | -3.655% | 906 | -72.478% |
| 2022-03-31 | 60.72 | 62.00 | 60.72 | 62.00 | +0.162% | 1,158 | -73.484% |
| 2022-03-30 | 62.89 | 62.89 | 60.91 | 61.90 | -4.390% | 2,310 | -73.441% |
| 2022-03-29 | 64.74 | 64.74 | 64.74 | 64.74 | +1.159% | 514 | -74.607% |
| 2022-03-28 | 65.00 | 65.00 | 64.00 | 64.00 | -1.538% | 1,118 | -74.313% |
| 2022-03-25 | 63.82 | 65.78 | 63.82 | 65.00 | +5.691% | 1,367 | -74.708% |
| 2022-03-24 | 61.35 | 63.12 | 61.35 | 61.50 | 0.000% | 1,205 | -73.268% |
| 2022-03-23 | 60.70 | 62.98 | 60.70 | 61.50 | -2.226% | 1,487 | -73.268% |
| 2022-03-22 | 61.05 | 62.90 | 61.05 | 62.90 | -0.238% | 1,306 | -73.863% |
| 2022-03-21 | 63.96 | 63.96 | 62.89 | 63.05 | -0.865% | 2,168 | -73.925% |
| 2022-03-18 | 64.10 | 64.24 | 62.65 | 63.60 | -0.313% | 5,272 | -74.151% |
| 2022-03-17 | 63.49 | 63.80 | 61.38 | 63.80 | +4.250% | 3,086 | -74.232% |
| 2022-03-16 | 62.42 | 62.45 | 61.01 | 61.20 | +2.561% | 983 | -73.137% |
| 2022-03-15 | 61.27 | 61.28 | 59.30 | 59.67 | +4.011% | 1,464 | -72.449% |
| 2022-03-14 | 57.37 | 57.37 | 57.37 | 57.37 | -3.983% | 748 | -71.344% |
| 2022-03-11 | 59.58 | 60.59 | 59.54 | 59.75 | -4.247% | 1,376 | -72.485% |
| 2022-03-10 | 63.03 | 63.03 | 62.40 | 62.40 | -0.558% | 1,283 | -73.654% |
| 2022-03-09 | 61.06 | 63.21 | 61.06 | 62.75 | +0.803% | 2,534 | -73.801% |
| 2022-03-08 | 61.22 | 63.30 | 61.22 | 62.25 | -7.434% | 3,226 | -73.590% |
| 2022-03-07 | 70.31 | 70.31 | 66.95 | 67.25 | +1.425% | 1,486 | -75.554% |
| 2022-03-04 | 66.30 | 66.30 | 66.30 | 66.30 | -1.845% | 2,067 | -75.205% |
| 2022-03-03 | 66.29 | 67.55 | 66.29 | 67.55 | -0.953% | 1,370 | -75.662% |
| 2022-03-02 | 68.20 | 68.20 | 68.20 | 68.20 | +2.556% | 836 | -75.894% |
| 2022-03-01 | 66.03 | 66.50 | 66.03 | 66.50 | +0.681% | 603 | -75.278% |
| 2022-02-28 | 67.19 | 67.19 | 65.51 | 66.05 | -0.975% | 3,863 | -75.110% |
| 2022-02-25 | 67.10 | 67.13 | 65.50 | 66.70 | +1.832% | 4,382 | -75.352% |
| 2022-02-24 | 63.88 | 65.83 | 63.88 | 65.50 | +2.328% | 1,825 | -74.901% |
| 2022-02-23 | 65.94 | 65.94 | 64.01 | 64.01 | -1.900% | 1,571 | -74.317% |
| 2022-02-22 | 66.90 | 66.90 | 64.18 | 65.25 | 0.000% | 1,924 | -74.805% |