SGPYY
SAGE GROUP UNSP/ADR
stockOTCADR
EODOct 2, 2026
52.31USD+0.504%(+0.26)8,999
SGPYY Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 52.45 | 52.45 | 52.03 | 52.31 | +0.504% | 8,999 | 0.000% |
| 2026-10-01 | 52.72 | 52.72 | 51.84 | 52.05 | +1.403% | 15,786 | +0.504% |
| 2026-09-30 | 50.83 | 51.59 | 50.83 | 51.33 | -0.485% | 16,764 | +1.914% |
| 2026-09-29 | 51.12 | 51.66 | 51.07 | 51.58 | -0.789% | 12,278 | +1.420% |
| 2026-09-28 | 51.47 | 52.33 | 51.41 | 51.99 | -2.109% | 14,441 | +0.620% |
| 2026-09-25 | 52.75 | 53.25 | 52.73 | 53.11 | +1.249% | 9,327 | -1.502% |
| 2026-09-24 | 53.18 | 53.26 | 52.37 | 52.45 | -0.935% | 19,100 | -0.272% |
| 2026-09-23 | 52.95 | 53.32 | 52.73 | 52.95 | -0.038% | 11,509 | -1.204% |
| 2026-09-22 | 54.44 | 54.44 | 52.94 | 52.97 | -2.089% | 12,799 | -1.241% |
| 2026-09-21 | 54.80 | 54.80 | 53.98 | 54.10 | +0.213% | 10,280 | -3.304% |
| 2026-09-18 | 54.47 | 54.47 | 53.95 | 53.98 | -2.449% | 8,453 | -3.098% |
| 2026-09-17 | 54.58 | 55.37 | 54.17 | 55.34 | +1.840% | 9,435 | -5.471% |
| 2026-09-16 | 54.12 | 54.61 | 54.05 | 54.34 | -0.129% | 7,995 | -3.731% |
| 2026-09-15 | 53.85 | 54.65 | 53.85 | 54.41 | -0.421% | 13,256 | -3.855% |
| 2026-09-14 | 54.98 | 54.98 | 54.36 | 54.64 | +5.320% | 18,869 | -4.260% |
| 2026-09-11 | 52.19 | 52.43 | 51.31 | 51.88 | -1.984% | 12,305 | +0.834% |
| 2026-09-10 | 52.83 | 53.24 | 52.77 | 52.93 | -0.638% | 16,927 | -1.167% |
| 2026-09-09 | 54.18 | 54.18 | 53.06 | 53.27 | -3.356% | 12,573 | -1.797% |
| 2026-09-08 | 55.83 | 55.83 | 55.01 | 55.12 | -3.434% | 13,160 | -5.093% |
| 2026-09-04 | 57.15 | 57.19 | 56.23 | 57.08 | -1.688% | 22,469 | -8.352% |
| 2026-09-03 | 57.81 | 58.55 | 57.77 | 58.06 | +2.128% | 16,857 | -9.899% |
| 2026-09-02 | 57.02 | 57.42 | 56.76 | 56.85 | -1.465% | 9,405 | -7.982% |
| 2026-09-01 | 58.36 | 58.59 | 57.63 | 57.70 | -2.518% | 10,192 | -9.329% |
| 2026-08-31 | 59.16 | 59.27 | 57.93 | 59.19 | +0.110% | 8,143 | -11.612% |
| 2026-08-28 | 58.96 | 59.59 | 58.96 | 59.12 | -1.859% | 10,480 | -11.515% |
| 2026-08-27 | 59.18 | 60.30 | 59.15 | 60.24 | +4.221% | 9,704 | -13.160% |
| 2026-08-26 | 57.50 | 58.14 | 57.50 | 57.80 | -3.923% | 16,255 | -9.494% |
| 2026-08-25 | 59.89 | 60.45 | 59.89 | 60.16 | +0.183% | 11,032 | -13.044% |
| 2026-08-24 | 59.26 | 60.54 | 59.26 | 60.05 | +0.292% | 16,483 | -12.885% |
| 2026-08-21 | 59.30 | 60.00 | 59.30 | 59.88 | +1.277% | 9,918 | -12.630% |
| 2026-08-20 | 59.32 | 59.36 | 58.74 | 59.12 | +1.546% | 11,297 | -11.515% |
| 2026-08-19 | 57.23 | 58.54 | 57.19 | 58.22 | +1.340% | 11,423 | -10.147% |
| 2026-08-18 | 57.75 | 58.20 | 57.45 | 57.45 | +1.341% | 10,386 | -8.943% |
| 2026-08-17 | 56.82 | 56.85 | 56.55 | 56.69 | -1.168% | 10,604 | -7.722% |
| 2026-08-14 | 57.95 | 57.95 | 56.61 | 57.36 | +1.630% | 11,624 | -8.800% |
| 2026-08-13 | 54.98 | 56.78 | 54.56 | 56.44 | +2.451% | 24,086 | -7.313% |
| 2026-08-12 | 55.60 | 55.92 | 55.09 | 55.09 | -1.888% | 16,821 | -5.042% |
| 2026-08-11 | 56.05 | 56.45 | 55.67 | 56.15 | -0.373% | 10,913 | -6.834% |
| 2026-08-10 | 56.08 | 56.78 | 56.08 | 56.36 | -0.106% | 5,617 | -7.182% |
| 2026-08-07 | 56.07 | 56.88 | 56.02 | 56.42 | +1.988% | 7,678 | -7.280% |
| 2026-08-06 | 54.84 | 55.35 | 54.75 | 55.32 | +1.616% | 9,483 | -5.437% |
| 2026-08-05 | 55.58 | 55.82 | 54.43 | 54.44 | +0.202% | 11,122 | -3.908% |
| 2026-08-04 | 53.97 | 54.60 | 53.97 | 54.33 | +0.948% | 16,173 | -3.713% |
| 2026-08-03 | 53.93 | 54.60 | 53.49 | 53.82 | +2.183% | 11,714 | -2.801% |
| 2026-07-31 | 52.10 | 52.80 | 52.08 | 52.67 | +0.881% | 13,024 | -0.679% |
| 2026-07-30 | 52.87 | 53.24 | 51.97 | 52.21 | -4.342% | 14,649 | +0.196% |
| 2026-07-29 | 53.34 | 54.75 | 53.05 | 54.58 | +9.357% | 17,538 | -4.154% |
| 2026-07-28 | 48.58 | 50.37 | 48.58 | 49.91 | +5.607% | 23,999 | +4.814% |
| 2026-07-27 | 47.61 | 47.67 | 47.26 | 47.26 | +3.210% | 23,116 | +10.691% |
| 2026-07-24 | 45.06 | 45.87 | 45.06 | 45.79 | +5.095% | 37,380 | +14.244% |
| 2026-07-23 | 43.93 | 43.93 | 43.37 | 43.57 | -1.358% | 42,915 | +20.065% |
| 2026-07-22 | 44.95 | 44.95 | 44.17 | 44.17 | -1.318% | 48,044 | +18.434% |
| 2026-07-21 | 44.37 | 44.97 | 44.37 | 44.76 | -2.377% | 105,081 | +16.873% |
| 2026-07-20 | 45.43 | 45.87 | 45.04 | 45.85 | +0.614% | 72,066 | +14.095% |
| 2026-07-17 | 45.75 | 45.92 | 45.30 | 45.57 | -0.546% | 19,080 | +14.796% |
| 2026-07-16 | 45.96 | 45.97 | 45.54 | 45.82 | -0.261% | 22,870 | +14.170% |
| 2026-07-15 | 45.59 | 46.41 | 45.59 | 45.94 | +1.167% | 33,939 | +13.871% |
| 2026-07-14 | 45.00 | 45.76 | 45.00 | 45.41 | -0.449% | 49,037 | +15.200% |
| 2026-07-13 | 44.76 | 45.83 | 44.76 | 45.62 | +2.612% | 65,926 | +14.683% |
| 2026-07-10 | 44.83 | 45.13 | 44.22 | 44.45 | -0.036% | 21,932 | +17.678% |
| 2026-07-09 | 43.42 | 44.54 | 43.26 | 44.47 | +1.229% | 69,023 | +17.635% |
| 2026-07-08 | 43.78 | 43.93 | 43.35 | 43.93 | -2.573% | 31,842 | +19.081% |
| 2026-07-07 | 45.51 | 45.55 | 44.97 | 45.09 | +0.805% | 96,613 | +16.018% |
| 2026-07-06 | 44.65 | 44.93 | 44.51 | 44.73 | -0.578% | 56,261 | +16.952% |
| 2026-07-02 | 44.45 | 45.05 | 44.45 | 44.99 | +0.559% | 31,647 | +16.276% |
| 2026-07-01 | 43.92 | 45.03 | 43.75 | 44.74 | +3.435% | 58,648 | +16.926% |
| 2026-06-30 | 43.33 | 43.77 | 42.71 | 43.25 | -1.133% | 39,876 | +20.942% |
| 2026-06-29 | 43.75 | 44.06 | 43.40 | 43.75 | +1.016% | 68,505 | +19.571% |
| 2026-06-26 | 41.80 | 43.31 | 41.80 | 43.31 | +2.850% | 125,362 | +20.786% |
| 2026-06-25 | 42.50 | 43.04 | 41.98 | 42.11 | -0.871% | 53,783 | +24.228% |
| 2026-06-24 | 42.59 | 43.43 | 42.48 | 42.48 | -0.235% | 145,789 | +23.146% |
| 2026-06-23 | 43.06 | 43.35 | 42.47 | 42.58 | +0.235% | 114,643 | +22.857% |
| 2026-06-22 | 42.81 | 43.07 | 42.38 | 42.48 | -0.165% | 102,846 | +23.146% |
| 2026-06-18 | 42.41 | 42.70 | 42.07 | 42.55 | -3.119% | 182,906 | +22.944% |
| 2026-06-17 | 45.18 | 45.23 | 43.92 | 43.92 | -0.791% | 87,887 | +19.109% |
| 2026-06-16 | 42.81 | 44.71 | 42.81 | 44.27 | -0.796% | 86,859 | +18.167% |
| 2026-06-15 | 44.63 | 44.92 | 44.39 | 44.63 | +0.643% | 50,422 | +17.227% |
| 2026-06-12 | 43.43 | 44.68 | 43.30 | 44.34 | +0.670% | 22,380 | +17.980% |
| 2026-06-11 | 44.28 | 44.30 | 43.36 | 44.05 | -3.706% | 38,499 | +18.771% |
| 2026-06-10 | 44.87 | 45.86 | 44.87 | 45.74 | -1.124% | 19,666 | +14.369% |
| 2026-06-09 | 45.61 | 46.55 | 45.60 | 46.26 | -0.516% | 22,219 | +13.084% |
| 2026-06-08 | 46.45 | 46.65 | 45.64 | 46.50 | -0.832% | 29,689 | +12.500% |
| 2026-06-05 | 48.26 | 48.38 | 46.79 | 46.89 | -3.479% | 21,442 | +11.564% |
| 2026-06-04 | 48.41 | 48.79 | 47.98 | 48.58 | +4.586% | 33,534 | +7.683% |
| 2026-06-03 | 47.23 | 47.23 | 46.05 | 46.45 | -2.416% | 20,712 | +12.621% |
| 2026-06-02 | 48.37 | 48.37 | 47.20 | 47.60 | -4.129% | 23,181 | +9.900% |
| 2026-06-01 | 49.00 | 49.70 | 48.53 | 49.65 | +8.453% | 25,028 | +5.363% |
| 2026-05-29 | 44.46 | 46.17 | 44.45 | 45.78 | +0.044% | 65,593 | +14.269% |
| 2026-05-28 | 44.77 | 46.37 | 44.77 | 45.76 | -1.613% | 28,530 | +14.319% |
| 2026-05-27 | 46.66 | 46.97 | 46.26 | 46.51 | -2.983% | 18,927 | +12.476% |
| 2026-05-26 | 47.54 | 48.12 | 47.37 | 47.94 | +0.209% | 17,311 | +9.121% |
| 2026-05-22 | 48.11 | 48.72 | 47.77 | 47.84 | -2.068% | 13,316 | +9.349% |
| 2026-05-21 | 48.07 | 48.87 | 47.74 | 48.85 | -0.408% | 20,476 | +7.088% |
| 2026-05-20 | 47.66 | 49.21 | 47.53 | 49.05 | -0.285% | 46,408 | +6.651% |
| 2026-05-19 | 49.66 | 50.04 | 49.19 | 49.19 | +1.969% | 20,023 | +6.348% |
| 2026-05-18 | 47.01 | 48.24 | 47.01 | 48.24 | +2.894% | 28,557 | +8.442% |
| 2026-05-15 | 46.96 | 47.13 | 46.61 | 46.88 | +0.889% | 33,060 | +11.581% |
| 2026-05-14 | 46.69 | 47.02 | 45.97 | 46.47 | -0.172% | 46,147 | +12.573% |
| 2026-05-13 | 47.17 | 47.17 | 46.03 | 46.55 | -3.583% | 50,828 | +12.379% |
| 2026-05-12 | 47.77 | 48.50 | 47.65 | 48.28 | -0.227% | 61,533 | +8.352% |
| 2026-05-11 | 48.39 | 48.64 | 47.76 | 48.39 | -0.442% | 40,123 | +8.106% |
| 2026-05-08 | 48.60 | 48.69 | 48.18 | 48.60 | -0.154% | 99,358 | +7.628% |
| 2026-05-07 | 49.09 | 49.27 | 48.54 | 48.68 | -0.021% | 28,384 | +7.462% |
| 2026-05-06 | 49.24 | 49.32 | 48.47 | 48.69 | -2.064% | 18,587 | +7.440% |
| 2026-05-05 | 48.95 | 49.80 | 48.46 | 49.72 | +3.081% | 23,256 | +5.223% |
| 2026-05-04 | 48.98 | 48.98 | 48.03 | 48.23 | -1.551% | 41,771 | +8.465% |
| 2026-05-01 | 48.91 | 49.68 | 48.73 | 48.99 | +1.010% | 17,496 | +6.782% |
| 2026-04-30 | 47.91 | 48.56 | 47.50 | 48.50 | +0.727% | 29,719 | +7.861% |
| 2026-04-29 | 48.05 | 48.76 | 47.86 | 48.15 | -1.170% | 25,373 | +8.645% |
| 2026-04-28 | 48.97 | 49.09 | 48.31 | 48.72 | -1.257% | 39,096 | +7.374% |
| 2026-04-27 | 49.56 | 50.07 | 49.34 | 49.34 | -0.384% | 26,714 | +6.025% |
| 2026-04-24 | 49.01 | 49.53 | 48.90 | 49.53 | +2.320% | 15,630 | +5.618% |
| 2026-04-23 | 48.42 | 48.50 | 47.88 | 48.41 | -4.154% | 31,149 | +8.068% |
| 2026-04-22 | 50.22 | 50.71 | 49.93 | 50.51 | +0.748% | 25,332 | +3.579% |
| 2026-04-21 | 49.61 | 50.31 | 49.51 | 50.13 | +0.111% | 33,658 | +4.354% |
| 2026-04-20 | 49.16 | 50.10 | 49.05 | 50.07 | -0.250% | 53,697 | +4.469% |
| 2026-04-17 | 51.38 | 51.41 | 49.86 | 50.20 | +1.338% | 68,460 | +4.208% |
| 2026-04-16 | 48.34 | 49.68 | 48.34 | 49.54 | +3.095% | 29,901 | +5.603% |
| 2026-04-15 | 46.18 | 48.06 | 46.18 | 48.05 | +2.944% | 37,085 | +8.871% |
| 2026-04-14 | 46.41 | 46.79 | 46.21 | 46.68 | +1.008% | 43,478 | +12.076% |
| 2026-04-13 | 45.03 | 46.45 | 45.03 | 46.21 | +3.908% | 376,134 | +13.206% |
| 2026-04-10 | 46.03 | 46.04 | 44.35 | 44.47 | -2.066% | 46,003 | +17.630% |
| 2026-04-09 | 45.19 | 45.70 | 44.38 | 45.41 | -1.837% | 137,664 | +15.200% |
| 2026-04-08 | 47.20 | 47.27 | 45.87 | 46.26 | +0.456% | 121,906 | +13.084% |
| 2026-04-07 | 45.90 | 46.25 | 45.32 | 46.05 | -0.152% | 343,242 | +13.599% |
| 2026-04-06 | 45.20 | 46.76 | 45.20 | 46.12 | +0.414% | 63,907 | +13.427% |
| 2026-04-02 | 45.25 | 46.06 | 45.12 | 45.93 | +0.065% | 284,179 | +13.896% |
| 2026-04-01 | 45.42 | 46.14 | 44.83 | 45.90 | +2.250% | 642,154 | +13.971% |
| 2026-03-31 | 44.52 | 44.92 | 43.88 | 44.89 | +2.676% | 86,108 | +16.535% |
| 2026-03-30 | 43.30 | 44.03 | 43.19 | 43.72 | +2.317% | 86,936 | +19.653% |
| 2026-03-27 | 43.31 | 43.31 | 42.67 | 42.73 | -1.248% | 64,598 | +22.426% |
| 2026-03-26 | 43.12 | 43.74 | 43.12 | 43.27 | +0.232% | 270,534 | +20.898% |
| 2026-03-25 | 44.07 | 44.07 | 43.15 | 43.17 | +0.723% | 96,020 | +21.178% |
| 2026-03-24 | 43.75 | 43.75 | 42.86 | 42.86 | -2.657% | 49,712 | +22.054% |
| 2026-03-23 | 45.02 | 45.31 | 43.83 | 44.03 | -1.101% | 57,120 | +18.811% |
| 2026-03-20 | 44.91 | 45.69 | 44.42 | 44.52 | -1.592% | 78,961 | +17.503% |
| 2026-03-19 | 44.21 | 45.30 | 44.20 | 45.24 | +2.492% | 35,866 | +15.633% |
| 2026-03-18 | 45.14 | 45.37 | 44.14 | 44.14 | -3.645% | 27,096 | +18.515% |
| 2026-03-17 | 45.25 | 46.00 | 45.25 | 45.81 | +1.193% | 59,497 | +14.194% |
| 2026-03-16 | 44.53 | 45.27 | 44.40 | 45.27 | +1.868% | 53,663 | +15.557% |
| 2026-03-13 | 44.98 | 45.17 | 44.32 | 44.44 | -0.202% | 83,070 | +17.715% |
| 2026-03-12 | 45.15 | 45.70 | 44.50 | 44.53 | +0.124% | 187,761 | +17.477% |
| 2026-03-11 | 45.30 | 45.30 | 43.88 | 44.48 | -0.748% | 25,524 | +17.622% |
| 2026-03-10 | 45.62 | 45.62 | 44.43 | 44.81 | -2.353% | 178,145 | +16.743% |
| 2026-03-09 | 45.07 | 46.10 | 44.58 | 45.89 | +1.639% | 221,309 | +13.995% |
| 2026-03-06 | 45.01 | 45.31 | 44.84 | 45.15 | +1.461% | 82,035 | +15.864% |
| 2026-03-05 | 44.26 | 45.30 | 44.16 | 44.50 | -0.045% | 97,632 | +17.556% |
| 2026-03-04 | 44.20 | 44.77 | 44.20 | 44.52 | -2.003% | 68,547 | +17.503% |
| 2026-03-03 | 44.16 | 45.59 | 43.87 | 45.43 | +1.248% | 55,847 | +15.150% |
| 2026-03-02 | 44.51 | 45.19 | 44.22 | 44.87 | +1.608% | 84,528 | +16.587% |
| 2026-02-27 | 44.15 | 44.82 | 44.03 | 44.16 | -1.954% | 46,824 | +18.461% |
| 2026-02-26 | 44.81 | 45.21 | 44.70 | 45.04 | +3.398% | 83,285 | +16.147% |
| 2026-02-25 | 42.63 | 43.57 | 42.58 | 43.56 | +2.278% | 63,801 | +20.093% |
| 2026-02-24 | 42.30 | 43.07 | 42.30 | 42.59 | +1.020% | 64,100 | +22.828% |
| 2026-02-23 | 42.86 | 42.86 | 41.99 | 42.16 | -4.486% | 137,707 | +24.081% |
| 2026-02-20 | 43.77 | 44.66 | 43.77 | 44.14 | +1.588% | 52,832 | +18.515% |
| 2026-02-19 | 43.48 | 43.48 | 42.88 | 43.45 | +0.462% | 44,283 | +20.397% |
| 2026-02-18 | 43.24 | 43.61 | 43.11 | 43.25 | -0.277% | 65,237 | +20.954% |
| 2026-02-17 | 43.19 | 43.58 | 42.93 | 43.37 | -1.700% | 117,251 | +20.619% |
| 2026-02-13 | 44.01 | 44.22 | 43.69 | 44.12 | +1.823% | 59,280 | +18.569% |
| 2026-02-12 | 44.08 | 44.23 | 43.17 | 43.33 | -2.168% | 65,280 | +20.730% |
| 2026-02-11 | 44.61 | 44.86 | 44.06 | 44.29 | -3.968% | 32,301 | +18.114% |
| 2026-02-10 | 46.08 | 46.50 | 46.02 | 46.12 | -0.043% | 80,833 | +13.427% |
| 2026-02-09 | 45.13 | 46.18 | 44.95 | 46.14 | -0.022% | 83,566 | +13.378% |
| 2026-02-06 | 46.24 | 46.73 | 45.71 | 46.15 | -1.452% | 157,633 | +13.353% |
| 2026-02-05 | 46.93 | 47.27 | 46.60 | 46.83 | +1.893% | 146,876 | +11.707% |
| 2026-02-04 | 45.89 | 47.35 | 45.65 | 45.96 | -3.405% | 170,376 | +13.822% |
| 2026-02-03 | 49.97 | 49.97 | 47.38 | 47.58 | -9.801% | 75,823 | +9.946% |
| 2026-02-02 | 52.78 | 53.25 | 52.59 | 52.75 | +0.996% | 44,231 | -0.829% |
| 2026-01-30 | 53.20 | 53.20 | 52.19 | 52.23 | -1.323% | 52,746 | +0.158% |
| 2026-01-29 | 53.09 | 53.09 | 52.03 | 52.93 | -3.360% | 77,539 | -1.167% |
| 2026-01-28 | 55.49 | 55.74 | 54.73 | 54.77 | +0.736% | 30,808 | -4.487% |
| 2026-01-27 | 56.81 | 56.88 | 54.34 | 54.37 | -4.714% | 38,634 | -3.784% |
| 2026-01-26 | 56.81 | 57.33 | 56.78 | 57.06 | +1.966% | 33,820 | -8.320% |
| 2026-01-23 | 55.43 | 56.08 | 55.43 | 55.96 | +1.506% | 29,529 | -6.518% |
| 2026-01-22 | 54.65 | 55.57 | 54.62 | 55.13 | -0.109% | 182,901 | -5.111% |
| 2026-01-21 | 55.67 | 55.97 | 54.64 | 55.19 | -0.987% | 245,498 | -5.214% |
| 2026-01-20 | 56.31 | 56.45 | 55.55 | 55.74 | -0.766% | 130,418 | -6.149% |
| 2026-01-16 | 55.79 | 56.24 | 55.41 | 56.17 | +1.225% | 46,297 | -6.868% |
| 2026-01-15 | 55.68 | 55.88 | 55.22 | 55.49 | -1.909% | 35,987 | -5.726% |
| 2026-01-14 | 58.10 | 58.10 | 56.37 | 56.57 | -5.132% | 20,225 | -7.526% |
| 2026-01-13 | 60.51 | 60.51 | 59.32 | 59.63 | +0.523% | 21,684 | -12.272% |
| 2026-01-12 | 59.83 | 59.92 | 59.32 | 59.32 | +2.612% | 81,821 | -11.813% |
| 2026-01-09 | 58.11 | 58.11 | 57.49 | 57.81 | -0.173% | 108,119 | -9.510% |
| 2026-01-08 | 57.96 | 58.33 | 57.25 | 57.91 | +0.017% | 102,686 | -9.666% |
| 2026-01-07 | 57.64 | 58.30 | 57.39 | 57.90 | +1.100% | 73,127 | -9.650% |
| 2026-01-06 | 57.67 | 57.93 | 57.27 | 57.27 | -0.694% | 18,987 | -8.656% |
| 2026-01-05 | 56.18 | 57.83 | 55.89 | 57.67 | +2.234% | 45,969 | -9.290% |
| 2026-01-02 | 58.31 | 58.31 | 56.30 | 56.41 | -2.875% | 26,949 | -7.264% |
| 2025-12-31 | 56.71 | 58.16 | 56.71 | 58.08 | -0.052% | 10,981 | -9.930% |
| 2025-12-30 | 58.31 | 58.45 | 58.10 | 58.11 | -0.257% | 23,577 | -9.977% |
| 2025-12-29 | 58.84 | 58.84 | 58.05 | 58.26 | -0.410% | 28,714 | -10.209% |
| 2025-12-26 | 56.41 | 58.50 | 56.41 | 58.50 | +0.567% | 15,931 | -10.577% |
| 2025-12-24 | 57.25 | 58.43 | 57.25 | 58.17 | -0.530% | 18,972 | -10.070% |
| 2025-12-23 | 58.68 | 58.74 | 58.39 | 58.48 | -0.239% | 22,498 | -10.546% |
| 2025-12-22 | 58.46 | 58.80 | 58.37 | 58.62 | +1.312% | 29,645 | -10.760% |
| 2025-12-19 | 58.01 | 58.35 | 57.85 | 57.86 | -1.244% | 23,963 | -9.589% |
| 2025-12-18 | 58.58 | 58.95 | 58.27 | 58.59 | +1.227% | 30,562 | -10.714% |
| 2025-12-17 | 57.80 | 58.38 | 57.80 | 57.88 | -0.017% | 18,092 | -9.619% |
| 2025-12-16 | 57.98 | 58.61 | 57.74 | 57.89 | -0.241% | 23,988 | -9.635% |
| 2025-12-15 | 58.65 | 58.70 | 57.96 | 58.03 | +1.010% | 36,665 | -9.853% |
| 2025-12-12 | 57.87 | 57.93 | 57.24 | 57.45 | -0.948% | 20,912 | -8.943% |
| 2025-12-11 | 56.95 | 58.12 | 56.95 | 58.00 | +0.155% | 34,394 | -9.806% |
| 2025-12-10 | 57.32 | 57.96 | 57.23 | 57.91 | +0.312% | 22,020 | -9.666% |
| 2025-12-09 | 58.34 | 58.37 | 57.38 | 57.73 | +1.121% | 49,005 | -9.384% |
| 2025-12-08 | 57.31 | 57.35 | 57.05 | 57.09 | -0.505% | 44,497 | -8.368% |
| 2025-12-05 | 57.32 | 57.75 | 56.59 | 57.38 | +0.122% | 77,120 | -8.831% |
| 2025-12-04 | 57.76 | 57.83 | 56.99 | 57.31 | -0.226% | 69,787 | -8.720% |
| 2025-12-03 | 56.83 | 57.44 | 56.83 | 57.44 | +1.145% | 54,559 | -8.927% |
| 2025-12-02 | 56.56 | 56.80 | 56.28 | 56.79 | -0.578% | 42,455 | -7.884% |
| 2025-12-01 | 56.63 | 57.23 | 56.57 | 57.12 | -0.418% | 86,616 | -8.416% |
| 2025-11-28 | 56.73 | 57.36 | 56.70 | 57.36 | +1.164% | 70,699 | -8.800% |
| 2025-11-26 | 56.80 | 56.89 | 56.33 | 56.70 | -1.818% | 51,815 | -7.738% |
| 2025-11-25 | 57.17 | 57.86 | 57.12 | 57.75 | +0.470% | 36,299 | -9.416% |
| 2025-11-24 | 57.24 | 57.48 | 56.82 | 57.48 | +2.278% | 37,031 | -8.990% |
| 2025-11-21 | 55.84 | 56.20 | 55.15 | 56.20 | -0.549% | 48,602 | -6.917% |
| 2025-11-20 | 57.42 | 57.79 | 56.01 | 56.51 | -0.773% | 48,356 | -7.428% |
| 2025-11-19 | 58.39 | 58.39 | 56.77 | 56.95 | +0.975% | 31,771 | -8.143% |
| 2025-11-18 | 55.73 | 56.89 | 55.73 | 56.40 | -0.582% | 51,724 | -7.247% |
| 2025-11-17 | 57.10 | 57.11 | 56.54 | 56.73 | -1.133% | 31,711 | -7.787% |
| 2025-11-14 | 56.90 | 57.49 | 56.70 | 57.38 | -1.612% | 25,286 | -8.831% |
| 2025-11-13 | 58.58 | 58.71 | 58.14 | 58.32 | -1.603% | 51,259 | -10.301% |
| 2025-11-12 | 58.87 | 59.27 | 58.87 | 59.27 | -0.303% | 19,166 | -11.739% |
| 2025-11-11 | 59.39 | 59.85 | 59.39 | 59.45 | +1.140% | 27,878 | -12.006% |
| 2025-11-10 | 58.28 | 58.78 | 58.24 | 58.78 | +0.979% | 26,203 | -11.003% |
| 2025-11-07 | 57.98 | 58.40 | 57.85 | 58.21 | -1.339% | 77,725 | -10.131% |
| 2025-11-06 | 60.05 | 60.25 | 58.91 | 59.00 | -4.112% | 54,227 | -11.335% |
| 2025-11-05 | 60.65 | 61.80 | 60.57 | 61.53 | +1.652% | 58,511 | -14.980% |
| 2025-11-04 | 60.63 | 60.89 | 60.33 | 60.53 | -1.801% | 97,747 | -13.576% |
| 2025-11-03 | 61.38 | 61.89 | 61.23 | 61.64 | +1.398% | 18,309 | -15.132% |
| 2025-10-31 | 60.10 | 60.81 | 60.10 | 60.79 | 0.000% | 17,101 | -13.946% |
| 2025-10-30 | 59.96 | 60.84 | 59.96 | 60.79 | +0.363% | 26,428 | -13.946% |
| 2025-10-29 | 61.19 | 61.21 | 60.31 | 60.57 | -3.289% | 14,492 | -13.633% |
| 2025-10-28 | 62.34 | 62.79 | 62.34 | 62.63 | +0.208% | 12,563 | -16.474% |
| 2025-10-27 | 62.20 | 62.59 | 62.20 | 62.50 | +0.160% | 12,360 | -16.300% |
| 2025-10-24 | 62.66 | 62.87 | 62.34 | 62.40 | +0.418% | 15,010 | -16.166% |
| 2025-10-23 | 61.52 | 62.46 | 61.52 | 62.14 | -1.349% | 24,514 | -15.815% |
| 2025-10-22 | 62.27 | 63.00 | 62.27 | 62.99 | +1.761% | 17,779 | -16.951% |
| 2025-10-21 | 61.30 | 62.01 | 61.29 | 61.90 | +0.946% | 27,148 | -15.489% |
| 2025-10-20 | 60.60 | 61.32 | 60.60 | 61.32 | +0.242% | 17,717 | -14.689% |
| 2025-10-17 | 60.92 | 61.19 | 60.56 | 61.17 | -1.192% | 24,631 | -14.483% |
| 2025-10-16 | 62.13 | 63.09 | 61.75 | 61.91 | -0.370% | 101,057 | -15.502% |
| 2025-10-15 | 61.31 | 62.30 | 61.30 | 62.14 | +0.762% | 21,004 | -15.815% |
| 2025-10-14 | 60.81 | 61.74 | 60.78 | 61.67 | +0.719% | 21,836 | -15.174% |
| 2025-10-13 | 60.63 | 61.29 | 60.63 | 61.23 | +1.914% | 23,580 | -14.564% |
| 2025-10-10 | 61.11 | 61.18 | 59.91 | 60.08 | +1.504% | 26,974 | -12.929% |
| 2025-10-09 | 58.33 | 59.25 | 58.33 | 59.19 | -0.404% | 31,000 | -11.619% |
| 2025-10-08 | 59.59 | 59.80 | 59.34 | 59.43 | +0.185% | 24,627 | -11.976% |
| 2025-10-07 | 59.12 | 59.53 | 59.08 | 59.32 | -0.803% | 22,534 | -11.813% |
| 2025-10-06 | 59.27 | 59.82 | 59.16 | 59.80 | +0.894% | 21,740 | -12.521% |
| 2025-10-03 | 58.72 | 59.52 | 58.72 | 59.27 | +0.611% | 26,661 | -11.739% |
| 2025-10-02 | 58.69 | 59.05 | 58.58 | 58.91 | +0.034% | 414,425 | -11.199% |
| 2025-10-01 | 59.35 | 59.57 | 58.78 | 58.89 | -0.544% | 114,034 | -11.169% |
| 2025-09-30 | 59.09 | 59.50 | 59.01 | 59.21 | +1.617% | 22,274 | -11.652% |
| 2025-09-29 | 57.72 | 58.55 | 57.72 | 58.27 | +1.480% | 28,240 | -10.224% |
| 2025-09-26 | 57.59 | 57.63 | 57.36 | 57.42 | -0.382% | 25,370 | -8.895% |
| 2025-09-25 | 57.45 | 57.79 | 57.37 | 57.64 | -1.301% | 37,033 | -9.243% |
| 2025-09-24 | 59.15 | 59.17 | 58.30 | 58.40 | -2.341% | 23,464 | -10.424% |
| 2025-09-23 | 59.74 | 59.82 | 59.14 | 59.80 | +1.031% | 25,301 | -12.521% |
| 2025-09-22 | 58.80 | 59.48 | 58.70 | 59.19 | +0.169% | 25,473 | -11.619% |
| 2025-09-19 | 59.24 | 59.35 | 59.09 | 59.09 | -1.352% | 23,158 | -11.470% |
| 2025-09-18 | 59.76 | 59.90 | 59.61 | 59.90 | +1.474% | 18,887 | -12.667% |
| 2025-09-17 | 59.52 | 59.52 | 59.03 | 59.03 | +0.803% | 36,385 | -11.380% |
| 2025-09-16 | 58.45 | 58.58 | 58.28 | 58.56 | +1.403% | 41,003 | -10.669% |
| 2025-09-15 | 58.01 | 58.06 | 57.57 | 57.75 | -0.585% | 73,960 | -9.416% |
| 2025-09-12 | 58.48 | 58.57 | 57.96 | 58.09 | -0.913% | 22,794 | -9.946% |
| 2025-09-11 | 58.55 | 58.74 | 58.19 | 58.63 | +0.009% | 30,686 | -10.768% |
| 2025-09-10 | 59.53 | 59.53 | 58.35 | 58.62 | -1.346% | 14,336 | -10.760% |
| 2025-09-09 | 60.20 | 60.29 | 59.39 | 59.42 | +0.814% | 89,641 | -11.961% |
| 2025-09-08 | 58.72 | 59.08 | 58.60 | 58.94 | +0.460% | 42,812 | -11.244% |
| 2025-09-05 | 58.72 | 58.98 | 58.50 | 58.67 | +1.575% | 47,097 | -10.836% |
| 2025-09-04 | 57.80 | 57.89 | 57.55 | 57.76 | -0.688% | 56,748 | -9.431% |
| 2025-09-03 | 57.66 | 58.22 | 57.55 | 58.16 | +1.201% | 64,989 | -10.054% |
| 2025-09-02 | 57.30 | 57.47 | 57.02 | 57.47 | -2.179% | 32,278 | -8.974% |
| 2025-08-29 | 58.60 | 59.25 | 58.41 | 58.75 | +0.119% | 12,011 | -10.957% |
| 2025-08-28 | 58.49 | 58.77 | 58.32 | 58.68 | -0.208% | 18,268 | -10.851% |
| 2025-08-27 | 58.32 | 58.91 | 58.30 | 58.80 | +0.569% | 28,634 | -11.037% |
| 2025-08-26 | 58.45 | 58.74 | 58.36 | 58.47 | -0.949% | 37,691 | -10.531% |
| 2025-08-25 | 58.97 | 59.95 | 58.12 | 59.03 | -0.690% | 13,058 | -11.380% |
| 2025-08-22 | 59.04 | 59.65 | 59.04 | 59.44 | +0.865% | 16,947 | -11.991% |
| 2025-08-21 | 59.25 | 59.27 | 58.86 | 58.93 | -1.587% | 24,689 | -11.229% |
| 2025-08-20 | 60.18 | 60.22 | 59.63 | 59.88 | +0.335% | 36,014 | -12.638% |
| 2025-08-19 | 59.57 | 59.98 | 59.51 | 59.68 | +0.964% | 23,494 | -12.345% |
| 2025-08-18 | 58.93 | 59.33 | 58.91 | 59.11 | 0.000% | 24,551 | -11.500% |
| 2025-08-15 | 59.30 | 59.41 | 59.00 | 59.11 | +0.271% | 19,881 | -11.500% |
| 2025-08-14 | 59.25 | 59.25 | 58.73 | 58.95 | -1.306% | 28,362 | -11.260% |
| 2025-08-13 | 59.59 | 59.78 | 59.53 | 59.73 | +0.791% | 21,898 | -12.418% |
| 2025-08-12 | 58.82 | 59.47 | 58.80 | 59.26 | -4.061% | 19,924 | -11.726% |
| 2025-08-11 | 62.30 | 62.38 | 61.53 | 61.77 | -1.309% | 15,803 | -15.311% |
| 2025-08-08 | 63.21 | 63.21 | 62.38 | 62.59 | -2.600% | 18,759 | -16.419% |
| 2025-08-07 | 64.28 | 64.45 | 64.04 | 64.26 | +1.157% | 39,137 | -18.592% |
| 2025-08-06 | 63.30 | 63.68 | 63.30 | 63.52 | +0.753% | 12,385 | -17.651% |
| 2025-08-05 | 63.64 | 63.64 | 63.02 | 63.05 | -0.685% | 21,132 | -17.030% |
| 2025-08-04 | 63.94 | 63.99 | 63.25 | 63.48 | -1.206% | 24,251 | -17.599% |
| 2025-08-01 | 63.42 | 64.30 | 63.36 | 64.26 | -0.078% | 90,834 | -18.592% |
| 2025-07-31 | 65.18 | 65.24 | 64.19 | 64.31 | +0.390% | 56,835 | -18.656% |
| 2025-07-30 | 64.95 | 64.95 | 63.23 | 64.06 | -4.814% | 203,594 | -18.338% |
| 2025-07-29 | 67.90 | 67.99 | 67.30 | 67.30 | -0.576% | 22,435 | -22.270% |
| 2025-07-28 | 68.47 | 68.52 | 67.62 | 67.69 | -0.821% | 16,340 | -22.718% |
| 2025-07-25 | 67.88 | 68.39 | 67.88 | 68.25 | +0.798% | 9,867 | -23.352% |
| 2025-07-24 | 67.76 | 67.88 | 67.57 | 67.71 | -0.893% | 11,883 | -22.740% |
| 2025-07-23 | 68.13 | 68.32 | 67.76 | 68.32 | -0.234% | 20,942 | -23.430% |
| 2025-07-22 | 68.24 | 68.50 | 67.83 | 68.48 | +0.795% | 30,247 | -23.609% |
| 2025-07-21 | 68.21 | 68.27 | 67.76 | 67.94 | -0.396% | 58,170 | -23.002% |
| 2025-07-18 | 67.76 | 68.41 | 67.58 | 68.21 | -0.219% | 527,359 | -23.307% |
| 2025-07-17 | 67.45 | 68.37 | 67.33 | 68.36 | +1.409% | 49,265 | -23.475% |
| 2025-07-16 | 66.80 | 67.41 | 66.75 | 67.41 | +1.353% | 9,374 | -22.397% |
| 2025-07-15 | 67.03 | 67.08 | 66.39 | 66.51 | -0.464% | 14,239 | -21.346% |
| 2025-07-14 | 66.31 | 66.95 | 66.31 | 66.82 | +0.421% | 18,532 | -21.711% |
| 2025-07-11 | 66.73 | 66.80 | 66.42 | 66.54 | -0.746% | 39,831 | -21.382% |
| 2025-07-10 | 67.31 | 67.54 | 66.48 | 67.04 | -0.843% | 225,170 | -21.968% |
| 2025-07-09 | 67.16 | 67.66 | 67.16 | 67.61 | +0.723% | 13,929 | -22.626% |
| 2025-07-08 | 66.80 | 67.23 | 66.80 | 67.13 | +1.520% | 273,824 | -22.067% |
| 2025-07-07 | 66.42 | 66.58 | 65.89 | 66.12 | -0.166% | 12,387 | -20.882% |
| 2025-07-03 | 65.91 | 66.50 | 65.91 | 66.23 | +1.367% | 7,664 | -21.014% |
| 2025-07-02 | 64.61 | 65.56 | 64.61 | 65.34 | -3.547% | 854,429 | -19.934% |
| 2025-07-01 | 68.04 | 68.09 | 67.43 | 67.74 | -1.641% | 12,051 | -22.775% |
| 2025-06-30 | 68.98 | 68.98 | 68.52 | 68.87 | +0.776% | 6,503 | -24.042% |
| 2025-06-27 | 68.16 | 68.72 | 68.08 | 68.34 | -0.058% | 11,823 | -23.453% |
| 2025-06-26 | 68.64 | 68.70 | 68.34 | 68.38 | -0.029% | 38,780 | -23.497% |
| 2025-06-25 | 68.34 | 68.45 | 68.23 | 68.40 | -0.783% | 14,422 | -23.520% |
| 2025-06-24 | 69.06 | 69.17 | 68.70 | 68.94 | -0.029% | 10,816 | -24.119% |
| 2025-06-23 | 68.22 | 68.96 | 67.66 | 68.96 | +2.558% | 11,038 | -24.141% |
| 2025-06-20 | 67.73 | 67.87 | 67.24 | 67.24 | -1.408% | 11,766 | -22.200% |
| 2025-06-18 | 68.64 | 69.00 | 68.01 | 68.20 | +0.575% | 11,448 | -23.295% |
| 2025-06-17 | 68.55 | 68.63 | 67.81 | 67.81 | -2.136% | 8,957 | -22.854% |
| 2025-06-16 | 69.36 | 69.79 | 69.29 | 69.29 | +1.890% | 7,510 | -24.502% |
| 2025-06-13 | 68.57 | 68.58 | 68.00 | 68.00 | -1.982% | 7,566 | -23.076% |
| 2025-06-12 | 68.84 | 69.38 | 68.77 | 69.38 | +2.195% | 25,334 | -24.600% |
| 2025-06-11 | 67.95 | 68.22 | 67.86 | 67.89 | -0.088% | 7,856 | -22.945% |
| 2025-06-10 | 68.05 | 68.29 | 67.79 | 67.95 | +0.981% | 9,481 | -23.013% |
| 2025-06-09 | 67.29 | 67.55 | 67.02 | 67.29 | -0.311% | 14,656 | -22.258% |
| 2025-06-06 | 67.55 | 67.77 | 67.47 | 67.50 | +0.408% | 24,208 | -22.500% |
| 2025-06-05 | 67.11 | 67.23 | 66.84 | 67.23 | +0.532% | 8,330 | -22.184% |
| 2025-06-04 | 66.83 | 67.17 | 66.63 | 66.87 | -0.417% | 16,111 | -21.770% |
| 2025-06-03 | 66.91 | 67.17 | 66.77 | 67.15 | +1.209% | 14,157 | -22.096% |
| 2025-06-02 | 65.71 | 66.35 | 65.71 | 66.35 | +1.870% | 11,299 | -21.154% |
| 2025-05-30 | 65.57 | 66.13 | 65.10 | 65.13 | -0.950% | 47,318 | -19.680% |
| 2025-05-29 | 65.98 | 66.03 | 65.55 | 65.75 | -0.416% | 36,745 | -20.443% |
| 2025-05-28 | 66.77 | 66.77 | 65.95 | 66.03 | -2.076% | 40,753 | -20.775% |
| 2025-05-27 | 68.07 | 68.07 | 67.43 | 67.43 | +1.110% | 6,663 | -22.420% |
| 2025-05-23 | 66.63 | 67.34 | 66.52 | 66.69 | -0.060% | 8,339 | -21.559% |
| 2025-05-22 | 66.57 | 67.09 | 66.53 | 66.73 | +1.275% | 12,462 | -21.606% |
| 2025-05-21 | 66.42 | 66.62 | 65.88 | 65.89 | +0.182% | 12,210 | -20.606% |
| 2025-05-20 | 65.53 | 65.89 | 65.53 | 65.77 | -0.249% | 10,486 | -20.461% |
| 2025-05-19 | 65.53 | 65.95 | 65.42 | 65.93 | +0.006% | 9,569 | -20.659% |
| 2025-05-16 | 65.56 | 66.06 | 65.56 | 65.93 | +0.457% | 9,504 | -20.654% |
| 2025-05-15 | 64.84 | 65.79 | 64.73 | 65.63 | -3.158% | 7,124 | -20.292% |
| 2025-05-14 | 68.98 | 69.00 | 67.64 | 67.77 | -0.834% | 18,191 | -22.809% |
| 2025-05-13 | 68.13 | 68.73 | 67.80 | 68.34 | +1.395% | 14,020 | -23.453% |
| 2025-05-12 | 66.96 | 67.40 | 66.96 | 67.40 | +0.208% | 7,993 | -22.385% |
| 2025-05-09 | 67.04 | 67.43 | 67.00 | 67.26 | +0.328% | 8,079 | -22.223% |
| 2025-05-08 | 67.53 | 67.53 | 66.88 | 67.04 | -0.386% | 14,372 | -21.968% |
| 2025-05-07 | 67.12 | 67.48 | 67.12 | 67.30 | +0.794% | 9,684 | -22.270% |
| 2025-05-06 | 66.77 | 67.13 | 66.71 | 66.77 | -1.563% | 10,437 | -21.653% |
| 2025-05-05 | 67.02 | 68.13 | 67.02 | 67.83 | -0.037% | 13,130 | -22.877% |
| 2025-05-02 | 67.07 | 67.86 | 67.06 | 67.86 | +2.935% | 22,446 | -22.905% |
| 2025-05-01 | 66.02 | 66.19 | 64.98 | 65.92 | -0.363% | 17,782 | -20.642% |
| 2025-04-30 | 65.26 | 66.32 | 65.24 | 66.16 | +1.364% | 7,962 | -20.930% |
| 2025-04-29 | 64.96 | 65.50 | 64.96 | 65.27 | +0.564% | 20,548 | -19.852% |
| 2025-04-28 | 64.88 | 65.00 | 64.46 | 64.90 | +1.412% | 8,129 | -19.400% |
| 2025-04-25 | 64.01 | 64.10 | 63.68 | 64.00 | +0.526% | 18,594 | -18.262% |
| 2025-04-24 | 63.50 | 63.75 | 63.31 | 63.66 | +1.056% | 7,670 | -17.832% |
| 2025-04-23 | 63.58 | 63.74 | 62.72 | 63.00 | +1.286% | 17,335 | -16.964% |
| 2025-04-22 | 62.58 | 62.60 | 62.09 | 62.20 | -0.016% | 21,349 | -15.896% |
| 2025-04-21 | 62.45 | 63.37 | 61.38 | 62.21 | +0.242% | 25,240 | -15.910% |
| 2025-04-17 | 61.83 | 62.61 | 61.83 | 62.06 | +0.894% | 9,909 | -15.707% |
| 2025-04-16 | 62.19 | 62.46 | 61.47 | 61.51 | -1.273% | 15,913 | -14.953% |
| 2025-04-15 | 62.55 | 63.11 | 62.01 | 62.30 | +2.069% | 13,752 | -16.035% |
| 2025-04-14 | 61.02 | 61.43 | 60.84 | 61.04 | 0.000% | 18,319 | -14.298% |