SHECY
SHIN-ETSU CHEM UNSP/ADR
stockOTCADR
EODOct 2, 2026
19.33USD+2.492%(+0.47)716,216
SHECY Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 19.00 | 19.45 | 19.00 | 19.33 | +2.492% | 716,216 | 0.000% |
| 2026-10-01 | 18.83 | 19.07 | 18.50 | 18.86 | +0.346% | 440,243 | +2.492% |
| 2026-09-30 | 18.95 | 19.03 | 18.78 | 18.80 | +0.454% | 203,589 | +2.847% |
| 2026-09-29 | 17.91 | 18.75 | 17.90 | 18.71 | +1.245% | 303,383 | +3.314% |
| 2026-09-28 | 18.63 | 18.95 | 18.26 | 18.48 | -1.597% | 279,960 | +4.600% |
| 2026-09-25 | 18.25 | 18.78 | 18.25 | 18.78 | +1.185% | 218,367 | +2.929% |
| 2026-09-24 | 18.20 | 18.61 | 18.20 | 18.56 | -0.429% | 603,014 | +4.149% |
| 2026-09-23 | 18.70 | 19.48 | 18.53 | 18.64 | -1.198% | 225,113 | +3.702% |
| 2026-09-22 | 18.81 | 18.97 | 18.20 | 18.87 | +0.458% | 264,113 | +2.459% |
| 2026-09-21 | 18.40 | 18.81 | 18.40 | 18.78 | +1.678% | 262,024 | +2.929% |
| 2026-09-18 | 18.95 | 18.95 | 18.40 | 18.47 | -0.752% | 446,712 | +4.656% |
| 2026-09-17 | 18.67 | 18.92 | 18.50 | 18.61 | -0.107% | 340,124 | +3.869% |
| 2026-09-16 | 18.40 | 19.01 | 18.40 | 18.63 | +0.350% | 229,815 | +3.757% |
| 2026-09-15 | 18.56 | 18.81 | 18.55 | 18.57 | +0.081% | 929,363 | +4.121% |
| 2026-09-14 | 18.55 | 18.62 | 18.35 | 18.55 | -1.277% | 291,789 | +4.205% |
| 2026-09-11 | 18.42 | 18.83 | 18.42 | 18.79 | +2.009% | 254,876 | +2.874% |
| 2026-09-10 | 19.15 | 19.15 | 18.40 | 18.42 | -0.968% | 2,076,743 | +4.940% |
| 2026-09-09 | 18.37 | 18.86 | 18.37 | 18.60 | +0.840% | 1,758,330 | +3.925% |
| 2026-09-08 | 18.15 | 18.60 | 18.15 | 18.45 | -0.887% | 365,016 | +4.798% |
| 2026-09-04 | 18.48 | 18.67 | 18.25 | 18.61 | -1.378% | 380,134 | +3.869% |
| 2026-09-03 | 18.53 | 19.03 | 18.53 | 18.87 | +1.807% | 304,196 | +2.438% |
| 2026-09-02 | 18.47 | 18.60 | 18.35 | 18.54 | +1.340% | 336,935 | +4.289% |
| 2026-09-01 | 18.45 | 18.49 | 18.23 | 18.29 | -2.297% | 365,691 | +5.686% |
| 2026-08-31 | 18.93 | 18.93 | 18.64 | 18.72 | +0.754% | 505,654 | +3.259% |
| 2026-08-28 | 18.78 | 18.90 | 18.51 | 18.58 | -1.797% | 1,431,680 | +4.037% |
| 2026-08-27 | 18.84 | 18.97 | 18.74 | 18.92 | +1.885% | 582,415 | +2.167% |
| 2026-08-26 | 18.63 | 18.66 | 18.51 | 18.57 | -0.748% | 678,305 | +4.093% |
| 2026-08-25 | 18.77 | 18.86 | 18.65 | 18.71 | -0.584% | 1,396,873 | +3.314% |
| 2026-08-24 | 18.97 | 19.04 | 18.76 | 18.82 | -0.791% | 821,975 | +2.710% |
| 2026-08-21 | 19.26 | 19.30 | 18.95 | 18.97 | -0.681% | 367,467 | +1.898% |
| 2026-08-20 | 19.25 | 19.60 | 19.10 | 19.10 | -3.144% | 286,579 | +1.204% |
| 2026-08-19 | 19.57 | 19.87 | 19.57 | 19.72 | +1.519% | 224,146 | -1.978% |
| 2026-08-18 | 19.37 | 19.56 | 19.33 | 19.43 | -2.632% | 1,395,291 | -0.489% |
| 2026-08-17 | 20.07 | 20.07 | 19.89 | 19.95 | +0.251% | 504,981 | -3.108% |
| 2026-08-14 | 20.00 | 20.31 | 19.87 | 19.90 | -0.896% | 277,876 | -2.864% |
| 2026-08-13 | 19.88 | 20.19 | 19.88 | 20.08 | -0.888% | 253,331 | -3.735% |
| 2026-08-12 | 20.18 | 20.37 | 20.18 | 20.26 | +2.530% | 479,310 | -4.590% |
| 2026-08-11 | 18.81 | 19.98 | 18.81 | 19.76 | +0.971% | 576,970 | -2.176% |
| 2026-08-10 | 19.53 | 19.82 | 19.53 | 19.57 | +0.772% | 423,173 | -1.226% |
| 2026-08-07 | 18.56 | 19.53 | 18.56 | 19.42 | +0.206% | 495,665 | -0.463% |
| 2026-08-06 | 19.40 | 19.50 | 19.33 | 19.38 | +0.052% | 283,535 | -0.258% |
| 2026-08-05 | 19.55 | 19.66 | 19.31 | 19.37 | +0.519% | 256,415 | -0.207% |
| 2026-08-04 | 18.92 | 19.33 | 18.72 | 19.27 | +4.956% | 426,393 | +0.311% |
| 2026-08-03 | 18.34 | 18.42 | 18.10 | 18.36 | +2.800% | 435,326 | +5.283% |
| 2026-07-31 | 18.07 | 18.21 | 17.76 | 17.86 | -2.988% | 371,948 | +8.231% |
| 2026-07-30 | 17.90 | 18.91 | 17.61 | 18.41 | +6.539% | 549,022 | +4.997% |
| 2026-07-29 | 17.99 | 17.99 | 17.28 | 17.28 | -4.000% | 712,885 | +11.863% |
| 2026-07-28 | 18.15 | 18.32 | 17.80 | 18.00 | -3.846% | 1,506,685 | +7.389% |
| 2026-07-27 | 18.68 | 19.52 | 18.28 | 18.72 | +1.244% | 3,786,206 | +3.259% |
| 2026-07-24 | 20.02 | 20.84 | 18.25 | 18.49 | -12.824% | 2,494,268 | +4.543% |
| 2026-07-23 | 21.08 | 21.28 | 20.93 | 21.21 | -2.123% | 566,402 | -8.864% |
| 2026-07-22 | 21.76 | 21.76 | 21.57 | 21.67 | -2.977% | 179,539 | -10.798% |
| 2026-07-21 | 21.29 | 22.39 | 21.29 | 22.34 | +0.382% | 152,675 | -13.454% |
| 2026-07-20 | 21.87 | 22.39 | 21.87 | 22.25 | +0.225% | 173,933 | -13.124% |
| 2026-07-17 | 21.92 | 22.21 | 21.68 | 22.20 | +0.817% | 369,926 | -12.928% |
| 2026-07-16 | 22.62 | 22.62 | 22.01 | 22.02 | -5.897% | 431,769 | -12.216% |
| 2026-07-15 | 23.44 | 23.53 | 23.15 | 23.40 | +0.862% | 150,950 | -17.393% |
| 2026-07-14 | 23.27 | 23.38 | 23.13 | 23.20 | +2.700% | 168,397 | -16.681% |
| 2026-07-13 | 22.85 | 22.85 | 21.78 | 22.59 | -1.008% | 579,658 | -14.431% |
| 2026-07-10 | 22.72 | 23.50 | 22.51 | 22.82 | +4.201% | 171,952 | -15.294% |
| 2026-07-09 | 22.30 | 22.30 | 21.36 | 21.90 | +2.624% | 229,450 | -11.735% |
| 2026-07-08 | 21.30 | 21.37 | 20.90 | 21.34 | -2.200% | 278,429 | -9.419% |
| 2026-07-07 | 22.28 | 22.28 | 21.72 | 21.82 | -4.965% | 420,152 | -11.412% |
| 2026-07-06 | 22.55 | 22.96 | 22.55 | 22.96 | +6.247% | 324,487 | -15.810% |
| 2026-07-02 | 21.80 | 22.04 | 21.44 | 21.61 | -2.526% | 238,345 | -10.551% |
| 2026-07-01 | 22.11 | 22.37 | 22.10 | 22.17 | +2.307% | 175,236 | -12.810% |
| 2026-06-30 | 22.43 | 22.43 | 21.55 | 21.67 | +0.417% | 204,831 | -10.798% |
| 2026-06-29 | 21.76 | 21.76 | 21.19 | 21.58 | +1.315% | 165,342 | -10.426% |
| 2026-06-26 | 21.35 | 21.40 | 21.19 | 21.30 | -1.843% | 199,755 | -9.249% |
| 2026-06-25 | 22.95 | 22.95 | 21.68 | 21.70 | -0.641% | 186,530 | -10.922% |
| 2026-06-24 | 21.36 | 22.01 | 21.36 | 21.84 | -2.609% | 158,989 | -11.493% |
| 2026-06-23 | 22.64 | 22.64 | 21.68 | 22.43 | -1.515% | 410,978 | -13.802% |
| 2026-06-22 | 22.90 | 23.08 | 22.69 | 22.77 | -2.567% | 196,459 | -15.108% |
| 2026-06-18 | 23.42 | 23.42 | 23.10 | 23.37 | -0.426% | 162,527 | -17.287% |
| 2026-06-17 | 23.49 | 23.81 | 23.42 | 23.47 | +1.033% | 207,245 | -17.640% |
| 2026-06-16 | 23.34 | 23.41 | 23.04 | 23.23 | -1.443% | 221,591 | -16.789% |
| 2026-06-15 | 23.20 | 24.42 | 23.20 | 23.57 | +4.200% | 196,895 | -17.989% |
| 2026-06-12 | 22.50 | 22.71 | 22.39 | 22.62 | +3.288% | 160,742 | -14.545% |
| 2026-06-11 | 21.25 | 22.19 | 21.25 | 21.90 | +4.986% | 240,413 | -11.735% |
| 2026-06-10 | 20.85 | 21.07 | 20.71 | 20.86 | -0.761% | 307,065 | -7.335% |
| 2026-06-09 | 21.80 | 21.80 | 20.73 | 21.02 | -4.018% | 271,720 | -8.040% |
| 2026-06-08 | 22.00 | 22.29 | 21.71 | 21.90 | -0.624% | 292,841 | -11.735% |
| 2026-06-05 | 22.71 | 22.88 | 22.04 | 22.04 | -7.561% | 293,262 | -12.286% |
| 2026-06-04 | 23.86 | 24.72 | 23.62 | 23.84 | -1.488% | 1,330,523 | -18.918% |
| 2026-06-03 | 24.13 | 24.24 | 24.02 | 24.20 | +3.097% | 609,820 | -20.124% |
| 2026-06-02 | 24.30 | 24.30 | 23.33 | 23.47 | -4.426% | 1,487,686 | -17.650% |
| 2026-06-01 | 24.40 | 24.71 | 24.10 | 24.56 | +1.614% | 654,629 | -21.295% |
| 2026-05-29 | 24.38 | 24.38 | 24.11 | 24.17 | +4.091% | 347,672 | -20.025% |
| 2026-05-28 | 23.94 | 23.94 | 22.95 | 23.22 | -0.086% | 176,053 | -16.753% |
| 2026-05-27 | 23.01 | 23.24 | 23.01 | 23.24 | +4.732% | 170,364 | -16.824% |
| 2026-05-26 | 22.50 | 22.92 | 22.11 | 22.19 | +0.362% | 223,793 | -12.889% |
| 2026-05-22 | 21.97 | 22.15 | 21.73 | 22.11 | +1.983% | 231,763 | -12.573% |
| 2026-05-21 | 21.42 | 21.70 | 21.35 | 21.68 | -1.499% | 161,431 | -10.839% |
| 2026-05-20 | 21.55 | 22.36 | 21.53 | 22.01 | 0.000% | 161,556 | -12.176% |
| 2026-05-19 | 21.84 | 22.71 | 21.84 | 22.01 | -1.167% | 124,456 | -12.176% |
| 2026-05-18 | 22.30 | 22.50 | 22.07 | 22.27 | -1.022% | 179,974 | -13.202% |
| 2026-05-15 | 23.65 | 23.65 | 22.41 | 22.50 | -5.103% | 310,540 | -14.089% |
| 2026-05-14 | 23.68 | 23.76 | 23.50 | 23.71 | +0.637% | 145,448 | -18.473% |
| 2026-05-13 | 22.70 | 23.60 | 22.70 | 23.56 | -0.925% | 179,335 | -17.954% |
| 2026-05-12 | 23.91 | 23.92 | 23.55 | 23.78 | -1.614% | 271,727 | -18.713% |
| 2026-05-11 | 24.11 | 24.28 | 24.11 | 24.17 | +0.415% | 177,023 | -20.025% |
| 2026-05-08 | 23.79 | 24.10 | 23.79 | 24.07 | -0.455% | 179,036 | -19.693% |
| 2026-05-07 | 24.54 | 24.74 | 24.17 | 24.18 | +2.981% | 206,477 | -20.058% |
| 2026-05-06 | 23.01 | 24.14 | 23.01 | 23.48 | +2.712% | 208,320 | -17.675% |
| 2026-05-05 | 22.62 | 23.47 | 22.58 | 22.86 | +1.195% | 182,687 | -15.442% |
| 2026-05-04 | 23.26 | 23.26 | 22.50 | 22.59 | +0.222% | 250,135 | -14.431% |
| 2026-05-01 | 22.61 | 22.81 | 22.30 | 22.54 | -2.593% | 638,511 | -14.241% |
| 2026-04-30 | 23.20 | 23.28 | 22.64 | 23.14 | +8.384% | 301,901 | -16.465% |
| 2026-04-29 | 21.85 | 21.86 | 20.60 | 21.35 | +1.909% | 309,273 | -9.461% |
| 2026-04-28 | 20.85 | 21.14 | 20.60 | 20.95 | -3.501% | 289,780 | -7.733% |
| 2026-04-27 | 21.66 | 21.82 | 21.66 | 21.71 | +2.386% | 193,630 | -10.963% |
| 2026-04-24 | 21.14 | 21.52 | 21.09 | 21.20 | +1.455% | 192,821 | -8.838% |
| 2026-04-23 | 21.55 | 21.55 | 20.70 | 20.90 | -0.995% | 860,209 | -7.512% |
| 2026-04-22 | 20.90 | 21.18 | 20.77 | 21.11 | +1.005% | 787,182 | -8.432% |
| 2026-04-21 | 20.89 | 21.45 | 20.82 | 20.90 | -2.564% | 777,310 | -7.512% |
| 2026-04-20 | 20.71 | 22.14 | 20.71 | 21.45 | -1.651% | 860,767 | -9.883% |
| 2026-04-17 | 21.85 | 22.52 | 21.58 | 21.81 | -0.411% | 1,197,884 | -11.371% |
| 2026-04-16 | 21.75 | 22.05 | 21.50 | 21.90 | +2.193% | 1,185,186 | -11.735% |
| 2026-04-15 | 22.00 | 22.00 | 20.75 | 21.43 | +0.070% | 358,411 | -9.799% |
| 2026-04-14 | 21.36 | 21.48 | 21.07 | 21.41 | +0.990% | 693,178 | -9.736% |
| 2026-04-13 | 20.04 | 21.22 | 20.04 | 21.20 | +2.440% | 192,135 | -8.842% |
| 2026-04-10 | 19.79 | 20.81 | 19.79 | 20.70 | -0.048% | 154,246 | -6.618% |
| 2026-04-09 | 19.70 | 20.85 | 19.70 | 20.71 | -0.289% | 776,666 | -6.663% |
| 2026-04-08 | 19.75 | 20.81 | 19.75 | 20.77 | +0.193% | 1,620,900 | -6.933% |
| 2026-04-07 | 21.27 | 21.27 | 20.36 | 20.73 | +0.193% | 601,003 | -6.753% |
| 2026-04-06 | 20.00 | 20.83 | 20.00 | 20.69 | +1.422% | 729,087 | -6.573% |
| 2026-04-02 | 20.80 | 20.80 | 19.31 | 20.40 | -1.923% | 1,295,034 | -5.245% |
| 2026-04-01 | 21.13 | 21.13 | 19.75 | 20.80 | +2.211% | 986,921 | -7.067% |
| 2026-03-31 | 18.84 | 20.36 | 18.84 | 20.35 | +4.520% | 285,827 | -5.012% |
| 2026-03-30 | 20.06 | 20.17 | 19.47 | 19.47 | +3.840% | 275,112 | -0.719% |
| 2026-03-27 | 19.55 | 19.55 | 18.68 | 18.75 | -4.434% | 728,538 | +3.093% |
| 2026-03-26 | 18.95 | 20.66 | 18.95 | 19.62 | -0.703% | 1,011,429 | -1.478% |
| 2026-03-25 | 19.30 | 19.98 | 19.03 | 19.76 | +2.751% | 284,982 | -2.171% |
| 2026-03-24 | 19.84 | 19.84 | 18.97 | 19.23 | -2.411% | 360,326 | +0.520% |
| 2026-03-23 | 20.75 | 20.75 | 19.50 | 19.70 | +2.204% | 258,199 | -1.903% |
| 2026-03-20 | 20.63 | 20.63 | 19.16 | 19.28 | -3.431% | 227,607 | +0.259% |
| 2026-03-19 | 19.24 | 20.07 | 19.24 | 19.96 | -2.372% | 191,161 | -3.181% |
| 2026-03-18 | 20.60 | 20.76 | 20.45 | 20.45 | -0.049% | 152,771 | -5.477% |
| 2026-03-17 | 20.94 | 20.94 | 20.19 | 20.46 | -1.493% | 188,978 | -5.523% |
| 2026-03-16 | 20.09 | 20.83 | 20.09 | 20.77 | +2.669% | 379,877 | -6.933% |
| 2026-03-13 | 19.68 | 20.95 | 19.68 | 20.23 | +1.914% | 605,000 | -4.449% |
| 2026-03-12 | 20.65 | 20.95 | 19.37 | 19.85 | +3.224% | 301,149 | -2.620% |
| 2026-03-11 | 19.59 | 19.59 | 18.78 | 19.23 | -0.620% | 432,109 | +0.520% |
| 2026-03-10 | 18.85 | 20.39 | 18.85 | 19.35 | +0.207% | 2,016,847 | -0.103% |
| 2026-03-09 | 19.77 | 19.77 | 18.77 | 19.31 | +1.047% | 868,809 | +0.104% |
| 2026-03-06 | 20.42 | 20.42 | 19.03 | 19.11 | -1.546% | 517,202 | +1.151% |
| 2026-03-05 | 19.50 | 19.74 | 19.23 | 19.41 | -0.462% | 292,226 | -0.412% |
| 2026-03-04 | 19.31 | 19.51 | 19.21 | 19.50 | +3.011% | 417,257 | -0.872% |
| 2026-03-03 | 20.31 | 20.31 | 18.35 | 18.93 | -5.255% | 245,216 | +2.113% |
| 2026-03-02 | 20.93 | 20.93 | 19.50 | 19.98 | +1.731% | 369,173 | -3.253% |
| 2026-02-27 | 19.20 | 20.55 | 19.20 | 19.64 | +2.773% | 300,124 | -1.578% |
| 2026-02-26 | 19.38 | 19.91 | 18.85 | 19.11 | -0.933% | 802,225 | +1.151% |
| 2026-02-25 | 19.43 | 19.66 | 19.15 | 19.29 | +0.052% | 1,197,838 | +0.207% |
| 2026-02-24 | 18.90 | 19.33 | 18.90 | 19.28 | +4.329% | 256,351 | +0.259% |
| 2026-02-23 | 19.29 | 19.29 | 18.48 | 18.48 | -0.912% | 224,978 | +4.600% |
| 2026-02-20 | 18.41 | 19.00 | 18.41 | 18.65 | +1.414% | 269,905 | +3.646% |
| 2026-02-19 | 18.60 | 18.89 | 18.26 | 18.39 | +1.997% | 270,833 | +5.111% |
| 2026-02-18 | 18.75 | 18.75 | 17.98 | 18.03 | +1.008% | 201,239 | +7.210% |
| 2026-02-17 | 18.20 | 18.43 | 17.34 | 17.85 | -1.707% | 1,002,596 | +8.291% |
| 2026-02-13 | 18.63 | 18.63 | 18.00 | 18.16 | -1.678% | 249,813 | +6.443% |
| 2026-02-12 | 18.50 | 18.72 | 17.70 | 18.47 | +3.764% | 564,831 | +4.656% |
| 2026-02-11 | 17.07 | 17.97 | 17.07 | 17.80 | +1.540% | 716,975 | +8.596% |
| 2026-02-10 | 16.87 | 17.78 | 16.87 | 17.53 | +2.335% | 713,738 | +10.268% |
| 2026-02-09 | 16.50 | 17.50 | 16.50 | 17.13 | +1.843% | 407,724 | +12.843% |
| 2026-02-06 | 15.70 | 16.98 | 15.70 | 16.82 | +2.311% | 844,149 | +14.923% |
| 2026-02-05 | 16.69 | 16.70 | 16.34 | 16.44 | -2.722% | 1,751,687 | +17.579% |
| 2026-02-04 | 16.75 | 17.45 | 16.64 | 16.90 | +3.427% | 1,056,082 | +14.379% |
| 2026-02-03 | 16.00 | 16.55 | 16.00 | 16.34 | -2.448% | 331,729 | +18.299% |
| 2026-02-02 | 16.67 | 16.90 | 16.60 | 16.75 | +1.824% | 288,284 | +15.403% |
| 2026-01-30 | 16.00 | 16.90 | 16.00 | 16.45 | +1.997% | 1,215,634 | +17.508% |
| 2026-01-29 | 15.81 | 16.16 | 15.72 | 16.13 | +2.011% | 657,875 | +19.854% |
| 2026-01-28 | 15.50 | 16.19 | 15.50 | 15.81 | -8.028% | 329,247 | +22.264% |
| 2026-01-27 | 16.40 | 17.20 | 16.40 | 17.19 | -3.100% | 202,834 | +12.449% |
| 2026-01-26 | 18.39 | 18.43 | 17.51 | 17.74 | -0.561% | 719,743 | +8.963% |
| 2026-01-23 | 17.30 | 18.00 | 17.30 | 17.84 | -0.999% | 551,777 | +8.352% |
| 2026-01-22 | 17.83 | 18.03 | 17.78 | 18.02 | +2.854% | 542,095 | +7.270% |
| 2026-01-21 | 18.04 | 18.04 | 17.30 | 17.52 | +1.330% | 2,392,405 | +10.331% |
| 2026-01-20 | 17.77 | 17.77 | 17.21 | 17.29 | -3.462% | 1,157,837 | +11.799% |
| 2026-01-16 | 18.69 | 18.69 | 17.79 | 17.91 | +0.901% | 617,439 | +7.929% |
| 2026-01-15 | 17.37 | 17.94 | 17.37 | 17.75 | +2.424% | 391,215 | +8.901% |
| 2026-01-14 | 17.60 | 17.60 | 17.00 | 17.33 | +1.404% | 512,871 | +11.541% |
| 2026-01-13 | 17.27 | 17.30 | 17.09 | 17.09 | +1.726% | 231,534 | +13.107% |
| 2026-01-12 | 17.26 | 17.26 | 15.96 | 16.80 | +0.780% | 543,991 | +15.060% |
| 2026-01-09 | 16.85 | 16.85 | 16.49 | 16.67 | +1.092% | 273,451 | +15.957% |
| 2026-01-08 | 16.05 | 16.58 | 15.43 | 16.49 | -0.782% | 407,590 | +17.223% |
| 2026-01-07 | 16.83 | 16.83 | 16.35 | 16.62 | +0.666% | 294,893 | +16.306% |
| 2026-01-06 | 16.30 | 16.73 | 16.05 | 16.51 | +3.576% | 302,289 | +17.081% |
| 2026-01-05 | 16.01 | 16.23 | 15.74 | 15.94 | +1.658% | 619,120 | +21.267% |
| 2026-01-02 | 15.84 | 15.84 | 15.56 | 15.68 | +1.161% | 496,833 | +23.278% |
| 2025-12-31 | 14.95 | 15.58 | 14.95 | 15.50 | -0.705% | 177,599 | +24.710% |
| 2025-12-30 | 15.02 | 15.94 | 15.02 | 15.61 | -0.383% | 836,942 | +23.831% |
| 2025-12-29 | 15.62 | 15.69 | 15.55 | 15.67 | +0.128% | 472,595 | +23.357% |
| 2025-12-26 | 16.25 | 16.25 | 15.52 | 15.65 | -0.064% | 533,648 | +23.514% |
| 2025-12-24 | 16.36 | 16.36 | 15.63 | 15.66 | -0.064% | 182,732 | +23.436% |
| 2025-12-23 | 15.41 | 15.86 | 15.41 | 15.67 | +1.424% | 404,569 | +23.357% |
| 2025-12-22 | 14.80 | 15.51 | 14.80 | 15.45 | +0.783% | 631,008 | +25.113% |
| 2025-12-19 | 14.63 | 15.38 | 14.63 | 15.33 | -0.519% | 392,816 | +26.093% |
| 2025-12-18 | 15.00 | 15.48 | 15.00 | 15.41 | +1.985% | 407,222 | +25.438% |
| 2025-12-17 | 14.79 | 15.37 | 14.79 | 15.11 | -1.819% | 463,474 | +27.929% |
| 2025-12-16 | 15.27 | 16.01 | 14.81 | 15.39 | -4.172% | 790,188 | +25.601% |
| 2025-12-15 | 15.70 | 16.07 | 15.70 | 16.06 | +5.311% | 549,360 | +20.361% |
| 2025-12-12 | 14.91 | 15.88 | 14.91 | 15.25 | +2.212% | 514,715 | +26.754% |
| 2025-12-11 | 14.40 | 15.15 | 14.22 | 14.92 | -3.493% | 551,072 | +29.558% |
| 2025-12-10 | 14.71 | 15.91 | 14.71 | 15.46 | +1.510% | 521,012 | +25.032% |
| 2025-12-09 | 15.30 | 15.34 | 15.23 | 15.23 | -0.782% | 335,095 | +26.921% |
| 2025-12-08 | 15.88 | 15.88 | 15.24 | 15.35 | -1.350% | 1,572,132 | +25.928% |
| 2025-12-05 | 14.90 | 15.88 | 14.90 | 15.56 | -0.256% | 608,614 | +24.229% |
| 2025-12-04 | 15.24 | 15.66 | 15.13 | 15.60 | +3.448% | 2,071,873 | +23.910% |
| 2025-12-03 | 14.48 | 15.10 | 14.48 | 15.08 | -0.528% | 628,990 | +28.183% |
| 2025-12-02 | 14.90 | 15.17 | 14.90 | 15.16 | +1.882% | 1,248,377 | +27.507% |
| 2025-12-01 | 14.73 | 15.28 | 14.73 | 14.88 | -0.468% | 708,544 | +29.906% |
| 2025-11-28 | 14.52 | 15.03 | 14.52 | 14.95 | +1.014% | 331,019 | +29.298% |
| 2025-11-26 | 14.17 | 14.86 | 14.17 | 14.80 | +2.422% | 293,892 | +30.608% |
| 2025-11-25 | 14.15 | 14.47 | 14.15 | 14.45 | -0.138% | 3,952,220 | +33.772% |
| 2025-11-24 | 14.30 | 14.51 | 14.30 | 14.47 | +1.047% | 802,608 | +33.587% |
| 2025-11-21 | 14.07 | 14.41 | 14.07 | 14.32 | +4.985% | 579,895 | +34.986% |
| 2025-11-20 | 14.11 | 14.11 | 13.64 | 13.64 | -4.079% | 609,499 | +41.716% |
| 2025-11-19 | 14.73 | 14.73 | 14.15 | 14.22 | -0.768% | 356,641 | +35.935% |
| 2025-11-18 | 14.07 | 14.40 | 13.85 | 14.33 | -2.384% | 606,341 | +34.892% |
| 2025-11-17 | 14.60 | 15.07 | 14.37 | 14.68 | -2.068% | 655,856 | +31.676% |
| 2025-11-14 | 14.94 | 15.04 | 14.88 | 14.99 | +1.284% | 798,087 | +28.953% |
| 2025-11-13 | 14.86 | 14.94 | 14.71 | 14.80 | -0.671% | 1,302,326 | +30.608% |
| 2025-11-12 | 14.95 | 15.01 | 14.86 | 14.90 | +0.134% | 977,490 | +29.732% |
| 2025-11-11 | 14.72 | 14.88 | 14.72 | 14.88 | +0.405% | 459,291 | +29.906% |
| 2025-11-10 | 15.34 | 15.34 | 14.70 | 14.82 | +0.271% | 689,651 | +30.432% |
| 2025-11-07 | 14.34 | 14.86 | 14.34 | 14.78 | +2.213% | 433,408 | +30.785% |
| 2025-11-06 | 14.89 | 14.89 | 14.30 | 14.46 | -2.953% | 374,872 | +33.679% |
| 2025-11-05 | 14.27 | 14.97 | 14.27 | 14.90 | -0.201% | 391,454 | +29.732% |
| 2025-11-04 | 14.54 | 15.06 | 14.54 | 14.93 | -0.929% | 326,704 | +29.471% |
| 2025-11-03 | 14.53 | 15.13 | 14.53 | 15.07 | +0.534% | 246,610 | +28.268% |
| 2025-10-31 | 15.44 | 15.44 | 14.95 | 14.99 | +0.335% | 385,454 | +28.953% |
| 2025-10-30 | 14.38 | 15.30 | 14.38 | 14.94 | -0.731% | 549,962 | +29.384% |
| 2025-10-29 | 14.89 | 15.35 | 14.89 | 15.05 | -2.399% | 309,413 | +28.439% |
| 2025-10-28 | 15.97 | 15.97 | 15.37 | 15.42 | +0.325% | 253,377 | +25.357% |
| 2025-10-27 | 16.06 | 16.06 | 15.37 | 15.37 | -1.914% | 214,958 | +25.764% |
| 2025-10-24 | 15.75 | 15.82 | 15.60 | 15.67 | -2.972% | 178,541 | +23.357% |
| 2025-10-23 | 16.69 | 16.69 | 16.00 | 16.15 | +0.686% | 210,232 | +19.690% |
| 2025-10-22 | 15.78 | 16.69 | 15.65 | 16.04 | -1.414% | 194,147 | +20.511% |
| 2025-10-21 | 16.20 | 16.28 | 16.05 | 16.27 | -0.428% | 214,846 | +18.808% |
| 2025-10-20 | 15.77 | 16.37 | 15.77 | 16.34 | -0.970% | 354,975 | +18.299% |
| 2025-10-17 | 16.00 | 16.81 | 16.00 | 16.50 | +0.304% | 255,695 | +17.152% |
| 2025-10-16 | 16.46 | 16.54 | 16.40 | 16.45 | -0.544% | 509,746 | +17.508% |
| 2025-10-15 | 15.86 | 16.64 | 15.86 | 16.54 | -0.421% | 329,298 | +16.868% |
| 2025-10-14 | 16.88 | 16.88 | 16.42 | 16.61 | +1.280% | 322,920 | +16.376% |
| 2025-10-13 | 16.00 | 16.76 | 16.00 | 16.40 | +3.601% | 586,993 | +17.866% |
| 2025-10-10 | 16.50 | 16.50 | 15.83 | 15.83 | -5.380% | 268,190 | +22.110% |
| 2025-10-09 | 16.40 | 16.87 | 16.40 | 16.73 | -0.298% | 672,190 | +15.541% |
| 2025-10-08 | 16.69 | 16.82 | 16.65 | 16.78 | -1.756% | 196,850 | +15.197% |
| 2025-10-07 | 17.93 | 17.93 | 17.04 | 17.08 | -2.008% | 331,974 | +13.173% |
| 2025-10-06 | 16.62 | 17.50 | 16.62 | 17.43 | +1.692% | 221,132 | +10.901% |
| 2025-10-03 | 16.52 | 17.17 | 16.52 | 17.14 | +3.748% | 215,296 | +12.777% |
| 2025-10-02 | 16.20 | 17.09 | 16.20 | 16.52 | +0.369% | 141,663 | +17.004% |
| 2025-10-01 | 16.50 | 16.52 | 16.41 | 16.46 | +0.982% | 234,827 | +17.436% |
| 2025-09-30 | 16.52 | 16.52 | 16.00 | 16.30 | +0.431% | 171,026 | +18.589% |
| 2025-09-29 | 16.71 | 16.71 | 15.69 | 16.23 | +1.820% | 197,885 | +19.100% |
| 2025-09-26 | 16.14 | 16.14 | 15.63 | 15.94 | +1.464% | 186,655 | +21.267% |
| 2025-09-25 | 16.35 | 16.35 | 15.65 | 15.71 | -0.821% | 195,365 | +23.043% |
| 2025-09-24 | 15.35 | 15.96 | 15.35 | 15.84 | -0.503% | 141,884 | +22.033% |
| 2025-09-23 | 16.10 | 16.10 | 15.71 | 15.92 | -0.375% | 230,803 | +21.420% |
| 2025-09-22 | 15.99 | 16.29 | 15.32 | 15.98 | +1.978% | 294,740 | +20.964% |
| 2025-09-19 | 15.06 | 15.80 | 15.06 | 15.67 | 0.000% | 183,226 | +23.357% |
| 2025-09-18 | 14.96 | 15.72 | 14.96 | 15.67 | +1.819% | 240,390 | +23.357% |
| 2025-09-17 | 16.05 | 16.13 | 15.34 | 15.39 | -0.065% | 176,596 | +25.601% |
| 2025-09-16 | 15.10 | 15.86 | 15.10 | 15.40 | +3.217% | 207,622 | +25.519% |
| 2025-09-15 | 14.70 | 15.02 | 14.37 | 14.92 | +0.404% | 578,265 | +29.558% |
| 2025-09-12 | 14.91 | 14.97 | 14.83 | 14.86 | -1.393% | 161,826 | +30.081% |
| 2025-09-11 | 14.68 | 15.11 | 14.50 | 15.07 | +1.141% | 298,447 | +28.268% |
| 2025-09-10 | 14.50 | 14.99 | 14.50 | 14.90 | -0.067% | 176,327 | +29.732% |
| 2025-09-09 | 14.49 | 14.98 | 14.49 | 14.91 | -1.324% | 194,627 | +29.645% |
| 2025-09-08 | 14.95 | 15.15 | 14.95 | 15.11 | +1.888% | 454,797 | +27.929% |
| 2025-09-05 | 14.71 | 15.44 | 14.70 | 14.83 | -0.537% | 219,581 | +30.344% |
| 2025-09-04 | 14.46 | 14.95 | 14.46 | 14.91 | -1.454% | 280,831 | +29.645% |
| 2025-09-03 | 14.43 | 15.13 | 14.43 | 15.13 | +0.013% | 341,604 | +27.759% |
| 2025-09-02 | 14.61 | 15.55 | 14.61 | 15.13 | -0.800% | 253,911 | +27.776% |
| 2025-08-29 | 15.35 | 15.37 | 15.24 | 15.25 | -2.556% | 190,166 | +26.754% |
| 2025-08-28 | 16.23 | 16.23 | 15.30 | 15.65 | +0.773% | 155,482 | +23.514% |
| 2025-08-27 | 15.40 | 15.58 | 15.39 | 15.53 | -1.083% | 136,464 | +24.469% |
| 2025-08-26 | 15.56 | 15.70 | 15.56 | 15.70 | +0.835% | 292,806 | +23.121% |
| 2025-08-25 | 15.17 | 15.80 | 15.17 | 15.57 | +0.452% | 286,150 | +24.149% |
| 2025-08-22 | 15.40 | 15.53 | 15.05 | 15.50 | +0.715% | 665,156 | +24.710% |
| 2025-08-21 | 15.64 | 16.15 | 15.26 | 15.39 | -1.472% | 1,292,639 | +25.601% |
| 2025-08-20 | 15.69 | 15.70 | 15.60 | 15.62 | +0.064% | 184,780 | +23.752% |
| 2025-08-19 | 16.29 | 16.29 | 15.56 | 15.61 | -0.192% | 865,041 | +23.831% |
| 2025-08-18 | 15.13 | 15.69 | 15.13 | 15.64 | -0.255% | 269,435 | +23.593% |
| 2025-08-15 | 15.31 | 15.73 | 15.31 | 15.68 | +1.686% | 202,346 | +23.278% |
| 2025-08-14 | 16.17 | 16.17 | 14.96 | 15.42 | +1.048% | 264,341 | +25.357% |
| 2025-08-13 | 15.00 | 15.40 | 15.00 | 15.26 | +0.395% | 254,089 | +26.671% |
| 2025-08-12 | 15.20 | 15.24 | 15.03 | 15.20 | +0.662% | 514,900 | +27.171% |
| 2025-08-11 | 15.10 | 15.15 | 14.96 | 15.10 | -0.330% | 352,884 | +28.013% |
| 2025-08-08 | 15.63 | 15.63 | 14.75 | 15.15 | +1.135% | 511,690 | +27.591% |
| 2025-08-07 | 15.05 | 15.09 | 14.87 | 14.98 | +1.046% | 680,226 | +29.039% |
| 2025-08-06 | 14.23 | 14.85 | 14.23 | 14.82 | +1.195% | 154,945 | +30.388% |
| 2025-08-05 | 15.26 | 15.26 | 14.56 | 14.65 | -0.947% | 318,170 | +31.945% |
| 2025-08-04 | 15.27 | 15.27 | 14.36 | 14.79 | +2.708% | 435,817 | +30.696% |
| 2025-08-01 | 14.00 | 14.65 | 13.87 | 14.40 | -0.069% | 392,340 | +34.236% |
| 2025-07-31 | 14.61 | 14.61 | 14.35 | 14.41 | -1.705% | 484,084 | +34.143% |
| 2025-07-30 | 14.84 | 14.84 | 14.58 | 14.66 | -0.745% | 537,994 | +31.855% |
| 2025-07-29 | 14.80 | 14.87 | 14.45 | 14.77 | -1.138% | 441,940 | +30.873% |
| 2025-07-28 | 15.00 | 15.34 | 14.92 | 14.94 | -2.734% | 264,863 | +29.384% |
| 2025-07-25 | 15.35 | 15.46 | 15.21 | 15.36 | -3.880% | 191,446 | +25.846% |
| 2025-07-24 | 16.15 | 16.15 | 15.70 | 15.98 | -5.388% | 288,995 | +20.964% |
| 2025-07-23 | 17.40 | 17.40 | 16.73 | 16.89 | +4.647% | 339,245 | +14.446% |
| 2025-07-22 | 16.05 | 16.19 | 16.00 | 16.14 | +1.701% | 2,468,810 | +19.765% |
| 2025-07-21 | 15.15 | 15.97 | 15.15 | 15.87 | +1.471% | 169,951 | +21.802% |
| 2025-07-18 | 16.36 | 16.36 | 15.61 | 15.64 | -0.572% | 231,815 | +23.593% |
| 2025-07-17 | 16.29 | 16.29 | 15.58 | 15.73 | +1.288% | 282,617 | +22.886% |
| 2025-07-16 | 14.91 | 16.11 | 14.91 | 15.53 | +0.323% | 171,279 | +24.469% |
| 2025-07-15 | 15.62 | 15.66 | 15.48 | 15.48 | -1.963% | 365,194 | +24.871% |
| 2025-07-14 | 15.19 | 16.43 | 15.19 | 15.79 | -0.316% | 150,415 | +22.419% |
| 2025-07-11 | 15.34 | 15.91 | 15.34 | 15.84 | -0.440% | 185,345 | +22.033% |
| 2025-07-10 | 15.57 | 16.01 | 15.57 | 15.91 | -1.790% | 325,426 | +21.496% |
| 2025-07-09 | 15.47 | 16.31 | 15.47 | 16.20 | -2.292% | 317,063 | +19.321% |
| 2025-07-08 | 16.40 | 16.64 | 16.28 | 16.58 | +1.283% | 1,289,200 | +16.586% |
| 2025-07-07 | 17.25 | 17.25 | 15.95 | 16.37 | -2.443% | 184,214 | +18.082% |
| 2025-07-03 | 16.59 | 16.83 | 16.59 | 16.78 | +0.902% | 462,942 | +15.197% |
| 2025-07-02 | 16.17 | 16.63 | 16.17 | 16.63 | +2.213% | 201,715 | +16.236% |
| 2025-07-01 | 16.36 | 16.91 | 16.27 | 16.27 | -1.334% | 144,358 | +18.808% |
| 2025-06-30 | 16.40 | 16.49 | 16.39 | 16.49 | +0.064% | 147,661 | +17.223% |
| 2025-06-27 | 16.05 | 16.55 | 16.05 | 16.48 | +3.320% | 188,200 | +17.297% |
| 2025-06-26 | 16.52 | 16.52 | 15.81 | 15.95 | +3.169% | 147,141 | +21.191% |
| 2025-06-25 | 14.84 | 15.89 | 14.84 | 15.46 | -0.993% | 308,460 | +25.032% |
| 2025-06-24 | 16.44 | 16.44 | 15.40 | 15.62 | +3.892% | 330,145 | +23.791% |
| 2025-06-23 | 14.19 | 15.05 | 14.19 | 15.03 | +0.602% | 355,215 | +28.609% |
| 2025-06-20 | 15.52 | 15.76 | 14.91 | 14.94 | -3.488% | 220,160 | +29.384% |
| 2025-06-18 | 15.27 | 15.58 | 15.27 | 15.48 | +1.775% | 241,727 | +24.871% |
| 2025-06-17 | 14.85 | 15.45 | 14.85 | 15.21 | -1.617% | 208,191 | +27.087% |
| 2025-06-16 | 14.81 | 15.80 | 14.81 | 15.46 | +0.259% | 387,803 | +25.032% |
| 2025-06-13 | 16.01 | 16.01 | 15.40 | 15.42 | -2.405% | 200,788 | +25.357% |
| 2025-06-12 | 15.78 | 15.93 | 15.76 | 15.80 | -1.924% | 193,121 | +22.342% |
| 2025-06-11 | 15.47 | 16.18 | 15.47 | 16.11 | +1.257% | 143,894 | +19.988% |
| 2025-06-10 | 15.25 | 16.11 | 15.25 | 15.91 | +1.029% | 223,298 | +21.496% |
| 2025-06-09 | 15.69 | 15.84 | 15.12 | 15.75 | +0.242% | 290,249 | +22.746% |
| 2025-06-06 | 16.31 | 16.31 | 15.09 | 15.71 | +0.383% | 119,408 | +23.043% |
| 2025-06-05 | 16.20 | 16.40 | 15.61 | 15.65 | -1.819% | 308,056 | +23.514% |
| 2025-06-04 | 16.14 | 16.14 | 15.28 | 15.94 | -1.055% | 197,056 | +21.267% |
| 2025-06-03 | 16.00 | 16.12 | 15.96 | 16.11 | -0.678% | 163,175 | +19.988% |
| 2025-06-02 | 16.68 | 16.68 | 15.97 | 16.22 | +1.629% | 1,010,042 | +19.174% |
| 2025-05-30 | 15.48 | 16.82 | 15.48 | 15.96 | +0.853% | 820,990 | +21.115% |
| 2025-05-29 | 16.62 | 16.62 | 15.70 | 15.82 | +0.604% | 983,802 | +22.148% |
| 2025-05-28 | 16.27 | 16.52 | 15.70 | 15.73 | -2.781% | 247,258 | +22.886% |
| 2025-05-27 | 15.48 | 16.60 | 15.36 | 16.18 | +2.861% | 851,594 | +19.468% |
| 2025-05-23 | 16.39 | 16.39 | 15.61 | 15.73 | -0.506% | 273,389 | +22.886% |
| 2025-05-22 | 16.25 | 16.25 | 15.50 | 15.81 | +0.958% | 270,561 | +22.264% |
| 2025-05-21 | 15.79 | 15.98 | 15.58 | 15.66 | -1.509% | 170,390 | +23.436% |
| 2025-05-20 | 16.30 | 16.30 | 15.78 | 15.90 | +0.189% | 325,644 | +21.572% |
| 2025-05-19 | 16.40 | 16.40 | 15.57 | 15.87 | -1.612% | 606,342 | +21.802% |
| 2025-05-16 | 16.18 | 16.18 | 16.04 | 16.13 | +1.447% | 340,467 | +19.839% |
| 2025-05-15 | 15.61 | 16.54 | 15.61 | 15.90 | +2.119% | 446,647 | +21.572% |
| 2025-05-14 | 16.47 | 16.47 | 15.55 | 15.57 | -3.081% | 233,446 | +24.149% |
| 2025-05-13 | 15.72 | 16.38 | 15.72 | 16.07 | +2.981% | 493,352 | +20.324% |
| 2025-05-12 | 15.42 | 15.60 | 15.42 | 15.60 | +2.835% | 641,570 | +23.910% |
| 2025-05-09 | 15.00 | 15.25 | 15.00 | 15.17 | -0.132% | 325,361 | +27.423% |
| 2025-05-08 | 15.11 | 15.73 | 15.11 | 15.19 | -0.459% | 540,345 | +27.255% |
| 2025-05-07 | 15.25 | 15.50 | 15.12 | 15.26 | -4.266% | 220,613 | +26.671% |
| 2025-05-06 | 16.11 | 16.43 | 15.19 | 15.94 | -0.188% | 227,230 | +21.267% |
| 2025-05-05 | 15.70 | 16.34 | 15.70 | 15.97 | +0.757% | 468,212 | +21.039% |
| 2025-05-02 | 15.30 | 15.99 | 15.02 | 15.85 | +3.123% | 316,114 | +21.956% |
| 2025-05-01 | 15.23 | 15.89 | 15.23 | 15.37 | +1.052% | 447,864 | +25.764% |
| 2025-04-30 | 15.74 | 15.74 | 14.89 | 15.21 | -1.234% | 400,759 | +27.087% |
| 2025-04-29 | 15.00 | 15.94 | 15.00 | 15.40 | +0.391% | 207,893 | +25.519% |
| 2025-04-28 | 14.90 | 15.37 | 14.90 | 15.34 | +3.369% | 1,377,029 | +26.010% |
| 2025-04-25 | 14.92 | 15.03 | 14.30 | 14.84 | +6.686% | 287,006 | +30.256% |
| 2025-04-24 | 13.23 | 13.96 | 13.23 | 13.91 | +5.060% | 724,308 | +38.965% |
| 2025-04-23 | 13.18 | 13.88 | 13.18 | 13.24 | -0.675% | 351,084 | +45.997% |
| 2025-04-22 | 13.18 | 13.64 | 13.18 | 13.33 | +0.528% | 927,936 | +45.011% |
| 2025-04-21 | 13.19 | 13.33 | 13.05 | 13.26 | -1.266% | 679,891 | +45.777% |
| 2025-04-17 | 13.44 | 13.60 | 13.43 | 13.43 | -0.371% | 575,155 | +43.931% |
| 2025-04-16 | 13.17 | 13.88 | 13.09 | 13.48 | -1.821% | 565,902 | +43.398% |
| 2025-04-15 | 13.21 | 13.84 | 13.21 | 13.73 | -0.507% | 707,026 | +40.787% |
| 2025-04-14 | 14.35 | 14.35 | 13.60 | 13.80 | 0.000% | 951,182 | +40.072% |