SHECF
SHIN-ETSU CHEMICAL CO LTD
stockOTC
EODOct 2, 2026
37.31USD-0.448%(-0.17)457
SHECF Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 40.14 | 40.14 | 37.31 | 37.31 | -0.448% | 457 | 0.000% |
| 2026-10-01 | 39.52 | 40.27 | 37.44 | 37.48 | +2.215% | 2,370 | -0.448% |
| 2026-09-30 | 39.34 | 39.36 | 35.81 | 36.67 | +1.664% | 2,525 | +1.756% |
| 2026-09-29 | 36.07 | 38.36 | 36.05 | 36.07 | +0.653% | 590 | +3.449% |
| 2026-09-28 | 35.92 | 38.74 | 35.83 | 35.83 | -4.298% | 839 | +4.125% |
| 2026-09-25 | 34.96 | 39.86 | 34.96 | 37.44 | +6.975% | 2,047 | -0.351% |
| 2026-09-24 | 35.04 | 38.45 | 35.00 | 35.00 | -3.149% | 1,915 | +6.600% |
| 2026-09-23 | 39.49 | 39.49 | 36.14 | 36.14 | -4.140% | 886 | +3.243% |
| 2026-09-22 | 40.00 | 40.00 | 36.06 | 37.70 | -2.441% | 1,351 | -1.031% |
| 2026-09-21 | 35.88 | 38.64 | 35.21 | 38.64 | +7.116% | 1,607 | -3.447% |
| 2026-09-18 | 35.87 | 37.15 | 35.00 | 36.08 | -1.256% | 8,890 | +3.423% |
| 2026-09-17 | 38.97 | 38.97 | 36.53 | 36.53 | +0.739% | 332 | +2.124% |
| 2026-09-16 | 36.14 | 39.02 | 35.32 | 36.27 | -2.380% | 846 | +2.879% |
| 2026-09-15 | 38.70 | 38.71 | 37.11 | 37.15 | -3.356% | 1,652 | +0.431% |
| 2026-09-14 | 35.86 | 38.44 | 35.86 | 38.44 | +5.989% | 568 | -2.940% |
| 2026-09-11 | 39.98 | 39.98 | 35.38 | 36.27 | +1.126% | 1,219 | +2.873% |
| 2026-09-10 | 35.88 | 38.71 | 35.00 | 35.86 | -7.242% | 5,233 | +4.032% |
| 2026-09-09 | 38.68 | 38.68 | 35.92 | 38.66 | +7.819% | 344 | -3.502% |
| 2026-09-08 | 35.86 | 38.44 | 35.86 | 35.86 | +0.486% | 3,061 | +4.044% |
| 2026-09-04 | 35.64 | 38.43 | 35.64 | 35.69 | -1.582% | 532 | +4.550% |
| 2026-09-03 | 36.21 | 38.99 | 35.39 | 36.26 | +1.178% | 430 | +2.896% |
| 2026-09-02 | 38.35 | 38.35 | 35.00 | 35.84 | +1.186% | 2,492 | +4.107% |
| 2026-09-01 | 35.85 | 38.53 | 35.38 | 35.42 | -2.274% | 634 | +5.342% |
| 2026-08-31 | 36.26 | 39.09 | 36.24 | 36.24 | -2.316% | 1,456 | +2.947% |
| 2026-08-28 | 37.30 | 37.90 | 37.05 | 37.10 | +0.171% | 959 | +0.562% |
| 2026-08-27 | 37.06 | 39.36 | 36.80 | 37.04 | +2.912% | 910 | +0.734% |
| 2026-08-26 | 35.99 | 38.68 | 35.99 | 35.99 | +1.955% | 711 | +3.668% |
| 2026-08-25 | 36.26 | 39.03 | 35.30 | 35.30 | -6.401% | 342 | +5.694% |
| 2026-08-24 | 38.33 | 39.32 | 37.69 | 37.71 | -2.052% | 1,617 | -1.071% |
| 2026-08-21 | 40.03 | 40.09 | 38.49 | 38.50 | -0.114% | 634 | -3.101% |
| 2026-08-20 | 39.86 | 40.26 | 38.55 | 38.55 | -2.504% | 779 | -3.212% |
| 2026-08-19 | 39.21 | 40.52 | 39.21 | 39.54 | +2.563% | 2,868 | -5.635% |
| 2026-08-18 | 38.55 | 40.20 | 38.04 | 38.55 | -7.028% | 1,029 | -3.217% |
| 2026-08-17 | 38.89 | 41.58 | 38.87 | 41.46 | +7.386% | 567 | -10.018% |
| 2026-08-14 | 38.61 | 41.56 | 38.61 | 38.61 | -0.449% | 390 | -3.372% |
| 2026-08-13 | 38.51 | 41.56 | 38.51 | 38.79 | -7.648% | 1,125 | -3.805% |
| 2026-08-12 | 39.05 | 42.13 | 38.07 | 42.00 | +9.484% | 18,559 | -11.162% |
| 2026-08-11 | 38.16 | 41.09 | 37.96 | 38.36 | +3.313% | 617 | -2.737% |
| 2026-08-10 | 40.99 | 40.99 | 37.13 | 37.13 | -0.311% | 826 | +0.485% |
| 2026-08-07 | 36.72 | 40.35 | 36.72 | 37.25 | -1.073% | 442 | +0.172% |
| 2026-08-06 | 37.37 | 40.40 | 37.37 | 37.65 | -0.122% | 3,175 | -0.903% |
| 2026-08-05 | 37.04 | 40.63 | 36.55 | 37.70 | +1.738% | 9,530 | -1.024% |
| 2026-08-04 | 36.89 | 39.82 | 36.89 | 37.05 | +4.862% | 790 | +0.696% |
| 2026-08-03 | 35.21 | 38.21 | 34.49 | 35.33 | -3.905% | 1,542 | +5.592% |
| 2026-07-31 | 36.11 | 37.94 | 36.01 | 36.77 | +5.238% | 451 | +1.469% |
| 2026-07-30 | 33.29 | 37.80 | 33.29 | 34.94 | +6.524% | 1,316 | +6.783% |
| 2026-07-29 | 34.04 | 36.63 | 32.80 | 32.80 | -8.334% | 782 | +13.750% |
| 2026-07-28 | 36.25 | 36.30 | 35.56 | 35.78 | -6.793% | 1,579 | +4.270% |
| 2026-07-27 | 36.69 | 38.99 | 36.35 | 38.39 | +4.179% | 459 | -2.813% |
| 2026-07-24 | 39.37 | 42.44 | 36.85 | 36.85 | -9.752% | 301,649 | +1.248% |
| 2026-07-23 | 40.34 | 43.45 | 40.34 | 40.83 | -2.400% | 360 | -8.626% |
| 2026-07-22 | 41.76 | 44.45 | 41.76 | 41.84 | -8.739% | 356 | -10.818% |
| 2026-07-21 | 43.30 | 45.84 | 43.30 | 45.84 | +5.142% | 855 | -18.612% |
| 2026-07-20 | 43.38 | 46.39 | 43.38 | 43.60 | -4.658% | 856 | -14.427% |
| 2026-07-17 | 45.56 | 45.73 | 42.65 | 45.73 | +0.066% | 1,189 | -18.412% |
| 2026-07-16 | 46.15 | 46.15 | 42.76 | 45.70 | -1.215% | 634 | -18.359% |
| 2026-07-15 | 48.93 | 48.93 | 46.21 | 46.26 | +3.208% | 888 | -19.351% |
| 2026-07-14 | 45.08 | 47.94 | 44.82 | 44.82 | -1.572% | 1,128 | -16.763% |
| 2026-07-13 | 45.56 | 47.36 | 45.54 | 45.54 | +3.491% | 457 | -18.072% |
| 2026-07-10 | 46.69 | 46.69 | 43.69 | 44.00 | +4.176% | 1,077 | -15.212% |
| 2026-07-09 | 45.07 | 45.15 | 42.18 | 42.24 | +0.787% | 608 | -11.671% |
| 2026-07-08 | 41.05 | 43.95 | 41.05 | 41.91 | +0.964% | 1,027 | -10.976% |
| 2026-07-07 | 42.33 | 44.78 | 41.51 | 41.51 | -6.719% | 559 | -10.118% |
| 2026-07-06 | 45.92 | 47.35 | 43.55 | 44.50 | +6.699% | 560 | -16.157% |
| 2026-07-02 | 42.46 | 45.59 | 41.70 | 41.71 | -2.419% | 1,279 | -10.540% |
| 2026-07-01 | 43.11 | 45.98 | 42.74 | 42.74 | -2.842% | 867 | -12.705% |
| 2026-06-30 | 45.10 | 45.19 | 42.17 | 43.99 | +3.765% | 6,353 | -15.185% |
| 2026-06-29 | 42.37 | 44.93 | 41.55 | 42.39 | +3.053% | 2,456 | -11.992% |
| 2026-06-26 | 40.77 | 43.86 | 40.77 | 41.14 | -5.234% | 446 | -9.305% |
| 2026-06-25 | 42.65 | 45.02 | 41.78 | 43.41 | +1.312% | 1,789 | -14.052% |
| 2026-06-24 | 45.53 | 45.60 | 42.30 | 42.85 | -0.829% | 434 | -12.925% |
| 2026-06-23 | 46.60 | 46.60 | 42.51 | 43.21 | -3.623% | 1,126 | -13.646% |
| 2026-06-22 | 47.95 | 47.95 | 44.00 | 44.83 | -4.250% | 8,474 | -16.774% |
| 2026-06-18 | 45.50 | 47.30 | 44.90 | 46.82 | +2.702% | 835 | -20.312% |
| 2026-06-17 | 47.28 | 47.34 | 45.38 | 45.59 | +1.154% | 694 | -18.158% |
| 2026-06-16 | 45.09 | 48.16 | 45.07 | 45.07 | -5.952% | 694 | -17.214% |
| 2026-06-15 | 48.33 | 48.33 | 47.38 | 47.92 | +5.785% | 1,428 | -22.141% |
| 2026-06-12 | 43.69 | 46.52 | 43.69 | 45.30 | +6.979% | 20,631 | -17.637% |
| 2026-06-11 | 44.36 | 44.50 | 41.65 | 42.34 | +1.818% | 3,200 | -11.888% |
| 2026-06-10 | 42.79 | 42.79 | 41.33 | 41.59 | -1.413% | 1,037 | -10.287% |
| 2026-06-09 | 41.55 | 44.17 | 40.74 | 42.18 | -1.009% | 683 | -11.554% |
| 2026-06-08 | 42.57 | 45.46 | 42.57 | 42.61 | -1.852% | 1,172 | -12.447% |
| 2026-06-05 | 46.95 | 46.95 | 43.42 | 43.42 | -6.491% | 37,771 | -14.068% |
| 2026-06-04 | 46.18 | 49.21 | 46.18 | 46.43 | -3.061% | 64,718 | -19.646% |
| 2026-06-03 | 47.29 | 50.11 | 46.30 | 47.90 | +5.660% | 231,321 | -22.105% |
| 2026-06-02 | 47.65 | 47.72 | 45.32 | 45.33 | -8.127% | 633 | -17.696% |
| 2026-06-01 | 50.11 | 50.11 | 47.16 | 49.34 | +4.587% | 1,573 | -24.385% |
| 2026-05-29 | 50.16 | 50.16 | 47.06 | 47.18 | +5.041% | 579 | -20.917% |
| 2026-05-28 | 47.70 | 47.82 | 44.69 | 44.91 | -0.659% | 3,739 | -16.930% |
| 2026-05-27 | 45.22 | 47.88 | 45.08 | 45.21 | -1.675% | 1,141 | -17.478% |
| 2026-05-26 | 42.97 | 46.45 | 42.97 | 45.98 | +7.560% | 5,081 | -18.860% |
| 2026-05-22 | 42.73 | 45.71 | 42.42 | 42.75 | +1.956% | 995 | -12.725% |
| 2026-05-21 | 41.41 | 44.51 | 41.41 | 41.93 | -1.220% | 1,125 | -11.018% |
| 2026-05-20 | 44.91 | 45.25 | 42.27 | 42.45 | -7.217% | 1,357 | -12.104% |
| 2026-05-19 | 42.71 | 46.25 | 42.71 | 45.75 | +6.445% | 435 | -18.448% |
| 2026-05-18 | 46.09 | 46.60 | 42.70 | 42.98 | -4.616% | 1,292 | -13.192% |
| 2026-05-15 | 46.69 | 46.93 | 43.79 | 45.06 | -7.902% | 9,444 | -17.199% |
| 2026-05-14 | 45.94 | 48.93 | 45.94 | 48.93 | +5.576% | 2,931 | -23.742% |
| 2026-05-13 | 48.69 | 48.84 | 46.30 | 46.34 | +0.822% | 3,050 | -19.490% |
| 2026-05-12 | 48.77 | 49.10 | 45.96 | 45.96 | -2.121% | 3,263 | -18.828% |
| 2026-05-11 | 49.77 | 50.26 | 46.94 | 46.96 | -5.303% | 4,366 | -20.549% |
| 2026-05-08 | 49.55 | 50.02 | 46.65 | 49.59 | +3.563% | 1,638 | -24.763% |
| 2026-05-07 | 47.31 | 50.77 | 47.31 | 47.88 | +7.629% | 2,201 | -22.083% |
| 2026-05-06 | 48.24 | 48.70 | 44.41 | 44.49 | -5.941% | 1,640 | -16.138% |
| 2026-05-05 | 46.83 | 47.30 | 43.94 | 47.30 | +5.111% | 949 | -21.121% |
| 2026-05-04 | 47.39 | 47.39 | 43.73 | 45.00 | -0.607% | 828 | -17.089% |
| 2026-05-01 | 46.70 | 46.98 | 43.79 | 45.27 | +0.687% | 1,245 | -17.592% |
| 2026-04-30 | 45.40 | 47.81 | 44.55 | 44.97 | +4.572% | 1,584 | -17.026% |
| 2026-04-29 | 43.00 | 46.25 | 43.00 | 43.00 | +0.783% | 433 | -13.233% |
| 2026-04-28 | 44.26 | 44.83 | 41.23 | 42.67 | +1.219% | 1,325 | -12.553% |
| 2026-04-27 | 45.24 | 45.27 | 42.15 | 42.15 | -4.417% | 950 | -11.487% |
| 2026-04-24 | 44.12 | 44.81 | 41.85 | 44.10 | +6.057% | 959 | -15.397% |
| 2026-04-23 | 42.04 | 43.75 | 41.51 | 41.58 | -0.089% | 1,075 | -10.273% |
| 2026-04-22 | 43.62 | 43.62 | 41.58 | 41.62 | +0.009% | 654 | -10.353% |
| 2026-04-21 | 42.18 | 44.22 | 41.62 | 41.62 | -1.526% | 1,485 | -10.345% |
| 2026-04-20 | 44.51 | 44.60 | 42.26 | 42.26 | -1.326% | 726 | -11.713% |
| 2026-04-17 | 45.65 | 46.00 | 42.00 | 42.83 | -1.090% | 53,053 | -12.884% |
| 2026-04-16 | 41.86 | 45.00 | 41.70 | 43.30 | -2.473% | 50,512 | -13.834% |
| 2026-04-15 | 40.49 | 44.87 | 40.49 | 44.40 | -0.787% | 843 | -15.965% |
| 2026-04-14 | 43.82 | 44.75 | 40.95 | 44.75 | +7.531% | 967 | -16.626% |
| 2026-04-13 | 43.20 | 43.20 | 39.67 | 41.62 | +4.668% | 6,418 | -10.347% |
| 2026-04-10 | 42.76 | 43.25 | 39.64 | 39.76 | -2.093% | 4,258 | -6.162% |
| 2026-04-09 | 39.61 | 42.55 | 39.61 | 40.61 | +0.970% | 1,183 | -8.126% |
| 2026-04-08 | 39.76 | 42.90 | 39.55 | 40.22 | +1.315% | 51,250 | -7.235% |
| 2026-04-07 | 39.00 | 42.40 | 39.00 | 39.70 | -5.840% | 71,496 | -6.015% |
| 2026-04-06 | 39.00 | 42.30 | 38.75 | 42.16 | +7.359% | 26,520 | -11.504% |
| 2026-04-02 | 38.67 | 42.05 | 38.67 | 39.27 | -2.951% | 726 | -4.991% |
| 2026-04-01 | 42.76 | 43.02 | 40.00 | 40.46 | +4.181% | 30,763 | -7.795% |
| 2026-03-31 | 38.58 | 42.08 | 38.58 | 38.84 | +1.346% | 942 | -3.939% |
| 2026-03-30 | 36.48 | 40.66 | 36.48 | 38.32 | +3.188% | 1,335 | -2.646% |
| 2026-03-27 | 38.19 | 38.46 | 37.06 | 37.14 | -2.887% | 512 | +0.458% |
| 2026-03-26 | 40.39 | 41.27 | 37.49 | 38.24 | -7.066% | 447 | -2.442% |
| 2026-03-25 | 38.30 | 41.89 | 38.17 | 41.15 | +1.980% | 9,542 | -9.336% |
| 2026-03-24 | 37.51 | 40.35 | 37.49 | 40.35 | -0.589% | 1,568 | -7.541% |
| 2026-03-23 | 40.56 | 40.90 | 38.17 | 40.59 | +0.361% | 2,005 | -8.085% |
| 2026-03-20 | 41.38 | 41.52 | 37.70 | 40.45 | +1.815% | 1,521 | -7.754% |
| 2026-03-19 | 40.47 | 40.88 | 37.72 | 39.73 | -2.568% | 1,318 | -6.079% |
| 2026-03-18 | 43.13 | 43.13 | 40.77 | 40.77 | +3.346% | 164 | -8.491% |
| 2026-03-17 | 39.32 | 42.90 | 39.32 | 39.45 | -7.715% | 753 | -5.429% |
| 2026-03-16 | 42.75 | 43.08 | 39.51 | 42.75 | +3.506% | 1,747 | -12.725% |
| 2026-03-13 | 42.43 | 42.61 | 38.43 | 41.30 | +0.360% | 2,794 | -9.665% |
| 2026-03-12 | 38.88 | 41.87 | 38.71 | 41.15 | +2.603% | 1,361 | -9.341% |
| 2026-03-11 | 37.55 | 40.22 | 37.55 | 40.11 | +4.633% | 2,804 | -6.981% |
| 2026-03-10 | 38.95 | 39.67 | 37.32 | 38.33 | -0.550% | 25,984 | -2.671% |
| 2026-03-09 | 37.98 | 38.55 | 36.25 | 38.55 | +0.800% | 1,469 | -3.207% |
| 2026-03-06 | 35.91 | 39.82 | 35.91 | 38.24 | -4.414% | 6,211 | -2.432% |
| 2026-03-05 | 37.69 | 40.75 | 37.62 | 40.01 | +3.317% | 1,511 | -6.739% |
| 2026-03-04 | 39.36 | 39.54 | 38.51 | 38.72 | +0.796% | 686 | -3.646% |
| 2026-03-03 | 38.92 | 38.92 | 36.52 | 38.42 | -3.448% | 2,819 | -2.879% |
| 2026-03-02 | 37.80 | 40.25 | 37.80 | 39.79 | +0.343% | 2,214 | -6.228% |
| 2026-02-27 | 39.00 | 40.05 | 37.59 | 39.65 | +3.314% | 1,735 | -5.906% |
| 2026-02-26 | 38.34 | 38.45 | 36.21 | 38.38 | +5.082% | 807 | -2.788% |
| 2026-02-25 | 38.48 | 38.48 | 36.24 | 36.52 | -0.300% | 2,321 | +2.152% |
| 2026-02-24 | 38.21 | 38.43 | 36.39 | 36.63 | -1.389% | 925 | +1.845% |
| 2026-02-23 | 37.70 | 37.70 | 35.11 | 37.15 | -0.432% | 1,507 | +0.431% |
| 2026-02-20 | 37.38 | 37.38 | 36.87 | 37.31 | +1.306% | 1,717 | -0.003% |
| 2026-02-19 | 36.75 | 36.92 | 34.74 | 36.83 | +2.161% | 995 | +1.303% |
| 2026-02-18 | 34.20 | 36.64 | 34.20 | 36.05 | +6.559% | 2,205 | +3.492% |
| 2026-02-17 | 35.65 | 36.43 | 33.00 | 33.83 | -5.933% | 4,106 | +10.280% |
| 2026-02-13 | 36.51 | 37.23 | 33.74 | 35.97 | -4.973% | 2,569 | +3.737% |
| 2026-02-12 | 37.51 | 37.85 | 35.57 | 37.85 | +5.526% | 2,355 | -1.421% |
| 2026-02-11 | 35.78 | 35.94 | 33.82 | 35.87 | +1.097% | 604 | +4.026% |
| 2026-02-10 | 34.49 | 35.59 | 33.92 | 35.48 | +4.961% | 2,630 | +5.168% |
| 2026-02-09 | 33.85 | 34.51 | 33.80 | 33.80 | -1.750% | 3,656 | +10.385% |
| 2026-02-06 | 34.31 | 34.40 | 32.54 | 34.40 | +2.235% | 5,066 | +8.453% |
| 2026-02-05 | 33.14 | 33.69 | 32.28 | 33.65 | +3.794% | 62,099 | +10.877% |
| 2026-02-04 | 32.26 | 34.85 | 31.35 | 32.42 | +1.060% | 5,714 | +15.083% |
| 2026-02-03 | 32.14 | 34.50 | 31.39 | 32.08 | -4.209% | 1,266 | +16.303% |
| 2026-02-02 | 34.55 | 34.55 | 31.58 | 33.49 | -4.260% | 3,111 | +11.407% |
| 2026-01-30 | 32.23 | 35.19 | 32.23 | 34.98 | +2.012% | 4,799 | +6.661% |
| 2026-01-29 | 33.51 | 34.29 | 31.68 | 34.29 | +7.887% | 4,786 | +8.807% |
| 2026-01-28 | 33.82 | 33.82 | 31.50 | 31.78 | -7.419% | 4,896 | +17.389% |
| 2026-01-27 | 34.21 | 34.69 | 32.78 | 34.33 | -7.680% | 8,567 | +8.680% |
| 2026-01-26 | 36.84 | 37.71 | 33.86 | 37.19 | +4.992% | 3,980 | +0.333% |
| 2026-01-23 | 36.18 | 36.67 | 33.35 | 35.42 | +0.192% | 4,858 | +5.342% |
| 2026-01-22 | 34.60 | 36.50 | 34.60 | 35.35 | -3.145% | 1,994 | +5.545% |
| 2026-01-21 | 36.00 | 36.50 | 33.34 | 36.50 | +2.307% | 5,210 | +2.225% |
| 2026-01-20 | 35.00 | 36.37 | 32.74 | 35.67 | -0.562% | 12,106 | +4.583% |
| 2026-01-16 | 36.29 | 36.72 | 33.82 | 35.88 | +0.756% | 4,144 | +3.995% |
| 2026-01-15 | 35.52 | 37.00 | 35.52 | 35.61 | -2.605% | 1,165 | +4.781% |
| 2026-01-14 | 34.57 | 36.56 | 33.35 | 36.56 | +5.879% | 5,473 | +2.051% |
| 2026-01-13 | 33.70 | 34.91 | 32.53 | 34.53 | +4.700% | 7,857 | +8.051% |
| 2026-01-12 | 33.71 | 34.07 | 31.94 | 32.98 | -5.083% | 9,305 | +13.129% |
| 2026-01-09 | 30.45 | 34.75 | 30.45 | 34.75 | +1.745% | 6,572 | +7.379% |
| 2026-01-08 | 33.82 | 34.16 | 31.33 | 34.15 | -1.828% | 2,375 | +9.253% |
| 2026-01-07 | 35.06 | 35.06 | 31.77 | 34.79 | +4.747% | 3,640 | +7.256% |
| 2026-01-06 | 32.26 | 34.86 | 31.88 | 33.21 | -1.014% | 5,165 | +12.347% |
| 2026-01-05 | 34.05 | 34.05 | 31.21 | 33.55 | +7.197% | 7,811 | +11.207% |
| 2026-01-02 | 33.18 | 33.20 | 31.14 | 31.30 | -2.195% | 32,230 | +19.210% |
| 2025-12-31 | 33.60 | 33.60 | 30.11 | 32.00 | -3.672% | 3,476 | +16.594% |
| 2025-12-30 | 30.14 | 33.22 | 29.70 | 33.22 | -0.240% | 2,194 | +12.312% |
| 2025-12-29 | 30.06 | 33.30 | 30.06 | 33.30 | +10.455% | 7,764 | +12.042% |
| 2025-12-26 | 31.55 | 32.91 | 30.00 | 30.15 | -0.139% | 4,328 | +23.756% |
| 2025-12-24 | 31.47 | 33.01 | 30.19 | 30.19 | +0.066% | 1,621 | +23.584% |
| 2025-12-23 | 29.89 | 32.93 | 29.89 | 30.17 | +0.366% | 6,145 | +23.666% |
| 2025-12-22 | 32.49 | 32.49 | 30.06 | 30.06 | +0.113% | 6,576 | +24.118% |
| 2025-12-19 | 30.03 | 32.35 | 29.29 | 30.03 | -7.470% | 3,440 | +24.259% |
| 2025-12-18 | 31.25 | 33.21 | 30.05 | 32.45 | +9.985% | 7,431 | +14.977% |
| 2025-12-17 | 30.03 | 30.84 | 29.50 | 29.50 | -0.338% | 3,674 | +26.457% |
| 2025-12-16 | 31.96 | 32.01 | 29.59 | 29.60 | -7.812% | 167,763 | +26.030% |
| 2025-12-15 | 33.65 | 33.65 | 30.18 | 32.11 | -0.917% | 8,767 | +16.184% |
| 2025-12-12 | 32.41 | 32.41 | 30.03 | 32.41 | +9.309% | 3,161 | +15.119% |
| 2025-12-11 | 29.70 | 31.05 | 29.25 | 29.65 | -0.955% | 16,818 | +25.835% |
| 2025-12-10 | 30.66 | 30.75 | 29.54 | 29.94 | -7.382% | 6,655 | +24.633% |
| 2025-12-09 | 30.04 | 32.38 | 30.02 | 32.32 | +4.656% | 5,968 | +15.432% |
| 2025-12-08 | 32.48 | 32.81 | 29.25 | 30.88 | -5.293% | 274,637 | +20.807% |
| 2025-12-05 | 29.72 | 32.61 | 29.29 | 32.61 | +1.563% | 4,860 | +14.413% |
| 2025-12-04 | 32.90 | 32.90 | 29.73 | 32.11 | +6.360% | 28,274 | +16.202% |
| 2025-12-03 | 29.11 | 31.67 | 29.00 | 30.19 | +2.104% | 15,666 | +23.592% |
| 2025-12-02 | 29.58 | 32.06 | 29.57 | 29.57 | +2.022% | 4,475 | +26.192% |
| 2025-12-01 | 28.42 | 31.17 | 28.25 | 28.98 | -8.598% | 3,998 | +28.744% |
| 2025-11-28 | 31.73 | 31.73 | 29.11 | 31.71 | +9.316% | 3,048 | +17.675% |
| 2025-11-26 | 29.01 | 31.27 | 29.00 | 29.00 | +0.429% | 7,856 | +28.637% |
| 2025-11-25 | 27.97 | 30.77 | 27.96 | 28.88 | +4.972% | 2,798 | +29.190% |
| 2025-11-24 | 27.37 | 30.44 | 27.37 | 27.51 | -9.500% | 2,690 | +35.614% |
| 2025-11-21 | 30.21 | 30.40 | 27.21 | 30.40 | +3.044% | 4,123 | +22.730% |
| 2025-11-20 | 27.37 | 29.96 | 26.61 | 29.50 | +2.884% | 8,688 | +26.466% |
| 2025-11-19 | 26.85 | 29.77 | 26.85 | 28.68 | +4.349% | 3,457 | +30.113% |
| 2025-11-18 | 27.48 | 30.04 | 27.48 | 27.48 | -3.069% | 3,282 | +35.771% |
| 2025-11-17 | 29.09 | 31.31 | 28.35 | 28.35 | -5.791% | 5,649 | +31.605% |
| 2025-11-14 | 30.79 | 31.22 | 29.15 | 30.09 | -4.102% | 3,019 | +23.984% |
| 2025-11-13 | 28.89 | 31.38 | 28.89 | 31.38 | +5.670% | 2,065 | +18.897% |
| 2025-11-12 | 30.81 | 31.14 | 29.54 | 29.70 | -0.282% | 1,217 | +25.639% |
| 2025-11-11 | 29.66 | 31.06 | 29.63 | 29.78 | -5.508% | 134,133 | +25.285% |
| 2025-11-10 | 31.11 | 31.59 | 28.11 | 31.52 | +12.292% | 5,022 | +18.384% |
| 2025-11-07 | 31.97 | 31.97 | 27.83 | 28.07 | -3.899% | 2,438 | +32.937% |
| 2025-11-06 | 27.85 | 30.78 | 27.27 | 29.20 | -6.843% | 3,516 | +27.753% |
| 2025-11-05 | 28.27 | 32.24 | 28.27 | 31.35 | +9.807% | 6,873 | +19.011% |
| 2025-11-04 | 28.65 | 32.63 | 28.52 | 28.55 | -0.627% | 6,296 | +30.683% |
| 2025-11-03 | 28.73 | 31.68 | 28.73 | 28.73 | +0.244% | 2,912 | +29.864% |
| 2025-10-31 | 28.76 | 31.77 | 28.60 | 28.66 | -3.515% | 2,683 | +30.181% |
| 2025-10-30 | 31.24 | 31.24 | 28.64 | 29.70 | +3.010% | 2,363 | +25.606% |
| 2025-10-29 | 32.00 | 32.00 | 28.84 | 28.84 | -6.951% | 2,225 | +29.387% |
| 2025-10-28 | 30.82 | 33.31 | 29.31 | 30.99 | +5.415% | 3,786 | +20.394% |
| 2025-10-27 | 29.43 | 32.51 | 29.35 | 29.40 | -4.266% | 2,377 | +26.913% |
| 2025-10-24 | 32.95 | 33.55 | 30.13 | 30.71 | -9.282% | 987 | +21.499% |
| 2025-10-23 | 30.62 | 33.87 | 30.62 | 33.85 | +0.243% | 1,750 | +10.222% |
| 2025-10-22 | 33.90 | 33.90 | 30.94 | 33.77 | +8.964% | 371 | +10.489% |
| 2025-10-21 | 34.01 | 35.02 | 30.97 | 30.99 | -0.826% | 2,131 | +20.394% |
| 2025-10-20 | 34.11 | 34.22 | 31.05 | 31.25 | -0.102% | 1,752 | +19.400% |
| 2025-10-17 | 33.44 | 33.47 | 31.18 | 31.28 | -9.648% | 1,403 | +19.277% |
| 2025-10-16 | 34.68 | 34.72 | 32.11 | 34.62 | +9.184% | 1,972 | +7.770% |
| 2025-10-15 | 34.73 | 34.78 | 31.71 | 31.71 | -4.888% | 475 | +17.667% |
| 2025-10-14 | 31.44 | 35.18 | 31.37 | 33.34 | -2.745% | 2,772 | +11.915% |
| 2025-10-13 | 31.06 | 34.28 | 31.06 | 34.28 | +0.025% | 4,202 | +8.843% |
| 2025-10-10 | 31.33 | 34.27 | 31.26 | 34.27 | +1.691% | 4,140 | +8.871% |
| 2025-10-09 | 35.14 | 36.08 | 31.82 | 33.70 | -3.764% | 159,916 | +10.712% |
| 2025-10-08 | 34.99 | 35.02 | 32.05 | 35.02 | +6.379% | 991 | +6.545% |
| 2025-10-07 | 34.60 | 36.13 | 32.91 | 32.92 | -1.655% | 1,783 | +13.342% |
| 2025-10-06 | 36.44 | 36.86 | 32.41 | 33.47 | +1.615% | 1,400 | +11.466% |
| 2025-10-03 | 35.78 | 35.82 | 31.79 | 32.94 | +3.781% | 1,212 | +13.267% |
| 2025-10-02 | 31.81 | 34.75 | 31.66 | 31.74 | +0.481% | 1,089 | +17.549% |
| 2025-10-01 | 34.67 | 34.67 | 31.30 | 31.59 | -7.610% | 2,621 | +18.114% |
| 2025-09-30 | 34.18 | 35.17 | 31.24 | 34.19 | +8.969% | 14,149 | +9.125% |
| 2025-09-29 | 33.92 | 33.93 | 31.38 | 31.38 | -4.260% | 1,400 | +18.913% |
| 2025-09-26 | 30.17 | 32.77 | 30.17 | 32.77 | +8.870% | 1,682 | +13.847% |
| 2025-09-25 | 30.03 | 32.69 | 30.03 | 30.10 | -2.614% | 1,280 | +23.945% |
| 2025-09-24 | 30.91 | 33.52 | 30.05 | 30.91 | +1.557% | 3,174 | +20.705% |
| 2025-09-23 | 30.54 | 33.55 | 30.44 | 30.44 | -9.135% | 699 | +22.585% |
| 2025-09-22 | 30.33 | 33.50 | 29.55 | 33.50 | +1.411% | 2,642 | +11.386% |
| 2025-09-19 | 29.93 | 33.03 | 29.93 | 33.03 | +8.430% | 902 | +12.958% |
| 2025-09-18 | 30.44 | 32.92 | 30.43 | 30.46 | +3.464% | 716 | +22.480% |
| 2025-09-17 | 29.57 | 32.52 | 29.43 | 29.44 | -0.869% | 2,719 | +26.724% |
| 2025-09-16 | 30.11 | 32.54 | 29.30 | 29.70 | +4.284% | 3,500 | +25.623% |
| 2025-09-15 | 28.49 | 31.49 | 28.09 | 28.48 | +0.176% | 2,361 | +31.004% |
| 2025-09-12 | 28.43 | 31.37 | 28.43 | 28.43 | -2.302% | 1,419 | +31.235% |
| 2025-09-11 | 29.10 | 31.50 | 29.10 | 29.10 | +2.120% | 3,250 | +28.213% |
| 2025-09-10 | 31.48 | 31.49 | 28.01 | 28.50 | -9.404% | 3,331 | +30.931% |
| 2025-09-09 | 31.52 | 31.52 | 28.36 | 31.45 | +7.315% | 697 | +18.618% |
| 2025-09-08 | 31.78 | 32.35 | 29.28 | 29.31 | +1.990% | 6,645 | +27.294% |
| 2025-09-05 | 32.22 | 32.22 | 28.73 | 28.74 | -0.409% | 6,224 | +29.828% |
| 2025-09-04 | 31.40 | 31.56 | 28.50 | 28.86 | -8.972% | 1,863 | +29.297% |
| 2025-09-03 | 29.30 | 32.50 | 28.98 | 31.70 | +0.514% | 1,751 | +17.697% |
| 2025-09-02 | 31.55 | 31.57 | 28.66 | 31.54 | +1.415% | 2,174 | +18.302% |
| 2025-08-29 | 30.97 | 31.13 | 28.90 | 31.10 | -2.146% | 1,112 | +19.976% |
| 2025-08-28 | 31.76 | 31.78 | 28.90 | 31.78 | +0.151% | 717 | +17.401% |
| 2025-08-27 | 29.55 | 31.74 | 28.35 | 31.73 | -0.558% | 2,157 | +17.578% |
| 2025-08-26 | 30.14 | 31.91 | 30.05 | 31.91 | 0.000% | 2,615 | +16.923% |
| 2025-08-25 | 30.14 | 31.91 | 30.14 | 31.91 | 0.000% | 2,016 | +16.923% |
| 2025-08-22 | 30.14 | 32.50 | 29.90 | 31.91 | +1.064% | 1,314 | +16.923% |
| 2025-08-21 | 31.51 | 31.57 | 30.04 | 31.57 | +5.107% | 1,786 | +18.167% |
| 2025-08-20 | 31.51 | 31.51 | 29.55 | 30.04 | 0.000% | 1,908 | +24.201% |
| 2025-08-19 | 32.95 | 32.95 | 30.04 | 30.04 | -4.665% | 703 | +24.201% |
| 2025-08-18 | 30.04 | 31.96 | 30.04 | 31.51 | +6.453% | 4,371 | +18.407% |
| 2025-08-15 | 29.60 | 32.00 | 29.60 | 29.60 | +1.093% | 1,707 | +26.047% |
| 2025-08-14 | 32.50 | 32.50 | 29.28 | 29.28 | -3.207% | 850 | +27.425% |
| 2025-08-13 | 29.20 | 31.30 | 29.20 | 30.25 | -1.220% | 1,198 | +23.339% |
| 2025-08-12 | 28.79 | 31.38 | 28.59 | 30.62 | +4.233% | 1,985 | +21.834% |
| 2025-08-11 | 29.38 | 31.72 | 29.38 | 29.38 | -0.204% | 1,235 | +26.991% |
| 2025-08-08 | 27.60 | 31.96 | 27.60 | 29.44 | +0.409% | 2,686 | +26.732% |
| 2025-08-07 | 29.32 | 31.48 | 29.32 | 29.32 | -5.297% | 73,569 | +27.251% |
| 2025-08-06 | 28.59 | 30.96 | 28.25 | 30.96 | +7.091% | 5,482 | +20.510% |
| 2025-08-05 | 30.79 | 31.04 | 28.11 | 28.91 | +0.104% | 768 | +29.056% |
| 2025-08-04 | 28.16 | 30.92 | 28.16 | 28.88 | -5.892% | 1,931 | +29.190% |
| 2025-08-01 | 28.07 | 30.69 | 28.04 | 30.69 | +9.506% | 7,555 | +21.578% |
| 2025-07-31 | 28.05 | 30.60 | 28.02 | 28.02 | -4.549% | 763 | +33.136% |
| 2025-07-30 | 29.50 | 31.22 | 29.36 | 29.36 | -7.078% | 704 | +27.079% |
| 2025-07-29 | 31.64 | 31.85 | 29.57 | 31.60 | +5.326% | 1,333 | +18.085% |
| 2025-07-28 | 32.95 | 32.95 | 28.55 | 30.00 | -0.963% | 3,205 | +24.374% |
| 2025-07-25 | 31.24 | 33.00 | 30.29 | 30.29 | -5.166% | 2,514 | +23.176% |
| 2025-07-24 | 32.57 | 32.57 | 31.49 | 31.94 | -5.503% | 957 | +16.813% |
| 2025-07-23 | 33.60 | 33.90 | 33.18 | 33.80 | +4.969% | 1,062 | +10.385% |
| 2025-07-22 | 34.03 | 34.49 | 31.61 | 32.20 | +1.398% | 397,186 | +15.870% |
| 2025-07-21 | 31.67 | 33.79 | 31.67 | 31.76 | +1.652% | 1,600 | +17.489% |
| 2025-07-18 | 29.61 | 33.80 | 29.61 | 31.24 | -7.256% | 2,668 | +19.430% |
| 2025-07-17 | 33.68 | 33.68 | 31.24 | 33.68 | +1.519% | 848 | +10.765% |
| 2025-07-16 | 30.42 | 33.18 | 29.61 | 33.18 | +9.037% | 2,680 | +12.447% |
| 2025-07-15 | 33.03 | 33.22 | 30.43 | 30.43 | -0.197% | 1,044 | +22.609% |
| 2025-07-14 | 30.49 | 33.46 | 30.49 | 30.49 | -0.600% | 1,895 | +22.368% |
| 2025-07-11 | 28.88 | 34.20 | 28.88 | 30.67 | -9.195% | 1,912 | +21.634% |
| 2025-07-10 | 33.64 | 33.78 | 29.50 | 33.78 | +9.889% | 488 | +10.450% |
| 2025-07-09 | 34.46 | 34.46 | 30.74 | 30.74 | -0.357% | 704 | +21.373% |
| 2025-07-08 | 34.83 | 34.90 | 30.85 | 30.85 | -11.681% | 937 | +20.940% |
| 2025-07-07 | 34.93 | 34.93 | 31.42 | 34.93 | +10.713% | 1,452 | +6.814% |
| 2025-07-03 | 35.45 | 35.45 | 31.55 | 31.55 | +0.446% | 1,723 | +18.257% |
| 2025-07-02 | 34.89 | 34.89 | 30.29 | 31.41 | +0.480% | 1,478 | +18.784% |
| 2025-07-01 | 34.40 | 34.40 | 31.25 | 31.26 | -0.319% | 910 | +19.354% |
| 2025-06-30 | 31.36 | 34.84 | 31.36 | 31.36 | -9.101% | 1,318 | +18.973% |
| 2025-06-27 | 32.50 | 34.50 | 30.48 | 34.50 | +14.740% | 1,675 | +8.145% |
| 2025-06-26 | 31.79 | 32.37 | 29.96 | 30.07 | +0.240% | 12,715 | +24.085% |
| 2025-06-25 | 32.50 | 32.50 | 30.00 | 30.00 | -6.874% | 1,652 | +24.383% |
| 2025-06-24 | 32.13 | 32.21 | 30.70 | 32.21 | +7.010% | 3,362 | +15.834% |
| 2025-06-23 | 30.00 | 31.90 | 29.68 | 30.10 | -5.937% | 2,589 | +23.953% |
| 2025-06-20 | 30.43 | 32.38 | 30.16 | 32.00 | +4.235% | 1,320 | +16.594% |
| 2025-06-18 | 32.80 | 32.80 | 30.70 | 30.70 | +0.535% | 1,822 | +21.531% |
| 2025-06-17 | 32.27 | 32.60 | 30.31 | 30.54 | -6.444% | 4,643 | +22.181% |
| 2025-06-16 | 30.68 | 32.80 | 30.00 | 32.64 | +2.803% | 37,321 | +14.308% |
| 2025-06-13 | 32.70 | 32.80 | 30.30 | 31.75 | +4.785% | 2,679 | +17.512% |
| 2025-06-12 | 32.70 | 32.70 | 30.25 | 30.30 | -0.708% | 2,246 | +23.135% |
| 2025-06-11 | 33.93 | 33.93 | 29.81 | 30.52 | +0.560% | 2,402 | +22.264% |
| 2025-06-10 | 33.31 | 33.32 | 30.27 | 30.35 | +1.120% | 1,073 | +22.949% |
| 2025-06-09 | 30.00 | 33.02 | 29.99 | 30.01 | -8.950% | 1,132 | +24.325% |
| 2025-06-06 | 31.49 | 33.02 | 29.98 | 32.96 | -0.603% | 930 | +13.198% |
| 2025-06-05 | 30.95 | 33.28 | 30.95 | 33.16 | -1.121% | 46,190 | +12.515% |
| 2025-06-04 | 31.02 | 33.54 | 31.02 | 33.54 | +3.554% | 2,335 | +11.254% |
| 2025-06-03 | 30.57 | 33.70 | 30.57 | 32.38 | -4.458% | 1,197 | +15.208% |
| 2025-06-02 | 33.66 | 33.90 | 31.10 | 33.90 | +9.286% | 1,261 | +10.072% |
| 2025-05-30 | 33.64 | 33.64 | 31.02 | 31.02 | -6.887% | 5,070 | +20.293% |
| 2025-05-29 | 33.40 | 33.40 | 30.24 | 33.31 | +10.203% | 5,600 | +12.008% |
| 2025-05-28 | 33.21 | 33.23 | 29.72 | 30.23 | +1.362% | 9,312 | +23.437% |
| 2025-05-27 | 33.66 | 34.67 | 29.82 | 29.82 | -1.127% | 123,360 | +25.117% |
| 2025-05-23 | 32.91 | 33.16 | 29.97 | 30.16 | -0.225% | 4,376 | +23.707% |
| 2025-05-22 | 33.12 | 33.27 | 29.25 | 30.23 | -9.198% | 4,297 | +23.429% |
| 2025-05-21 | 30.51 | 34.30 | 30.00 | 33.29 | +11.937% | 434 | +12.076% |
| 2025-05-20 | 33.46 | 33.46 | 29.74 | 29.74 | -10.395% | 2,445 | +25.454% |
| 2025-05-19 | 33.26 | 33.26 | 29.82 | 33.19 | +2.995% | 116,733 | +12.413% |
| 2025-05-16 | 33.95 | 34.60 | 30.50 | 32.23 | -3.978% | 3,985 | +15.780% |
| 2025-05-15 | 33.56 | 33.56 | 29.00 | 33.56 | -2.865% | 87,531 | +11.174% |
| 2025-05-14 | 33.41 | 34.55 | 29.99 | 34.55 | +3.754% | 940 | +7.988% |
| 2025-05-13 | 30.30 | 33.30 | 29.90 | 33.30 | +1.277% | 46,750 | +12.042% |
| 2025-05-12 | 32.88 | 33.80 | 29.82 | 32.88 | +13.890% | 5,958 | +13.473% |
| 2025-05-09 | 28.87 | 33.31 | 28.87 | 28.87 | -10.950% | 3,779 | +29.234% |
| 2025-05-08 | 32.42 | 33.20 | 28.70 | 32.42 | +4.077% | 72,491 | +15.083% |
| 2025-05-07 | 31.15 | 31.15 | 29.65 | 31.15 | +4.953% | 86,164 | +19.775% |
| 2025-05-06 | 32.32 | 32.32 | 28.84 | 29.68 | +1.124% | 918 | +25.708% |
| 2025-05-05 | 33.00 | 33.00 | 29.35 | 29.35 | -11.007% | 7,151 | +27.121% |
| 2025-05-02 | 29.62 | 33.60 | 28.54 | 32.98 | +5.401% | 2,625 | +13.129% |
| 2025-05-01 | 32.29 | 32.29 | 27.86 | 31.29 | +9.367% | 46,765 | +19.239% |
| 2025-04-30 | 28.61 | 31.94 | 28.61 | 28.61 | -0.591% | 36,916 | +30.409% |
| 2025-04-29 | 31.72 | 31.72 | 28.78 | 28.78 | +1.338% | 3,116 | +29.639% |
| 2025-04-28 | 28.40 | 32.67 | 28.40 | 28.40 | -2.069% | 4,319 | +31.373% |
| 2025-04-25 | 29.00 | 30.28 | 29.00 | 29.00 | +10.333% | 26,684 | +28.655% |
| 2025-04-24 | 26.14 | 28.97 | 26.14 | 26.28 | +2.360% | 2,698 | +41.949% |
| 2025-04-23 | 25.68 | 28.34 | 25.68 | 25.68 | +3.499% | 1,108 | +45.299% |
| 2025-04-22 | 28.04 | 28.04 | 24.81 | 24.81 | -1.637% | 2,461 | +50.383% |
| 2025-04-21 | 28.29 | 29.14 | 25.22 | 25.22 | -2.009% | 6,365 | +47.921% |
| 2025-04-17 | 28.72 | 28.74 | 24.83 | 25.74 | +1.116% | 2,283 | +44.949% |
| 2025-04-16 | 25.63 | 28.60 | 24.94 | 25.46 | +1.297% | 3,322 | +46.567% |
| 2025-04-15 | 26.14 | 29.12 | 25.13 | 25.13 | -6.476% | 3,141 | +48.468% |
| 2025-04-14 | 29.37 | 29.37 | 26.05 | 26.87 | 0.000% | 9,277 | +38.854% |