SKHHY
SONIC HEALTHCARE SP/ADR
stockOTCADR
EODOct 2, 2026
12.81USD+0.353%(+0.05)117,868
SKHHY Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 12.95 | 13.05 | 12.79 | 12.80 | +0.353% | 117,868 | 0.000% |
| 2026-10-01 | 12.81 | 13.10 | 12.75 | 12.76 | -2.372% | 200,657 | +0.353% |
| 2026-09-30 | 12.92 | 13.13 | 12.92 | 13.07 | +0.307% | 177,433 | -2.028% |
| 2026-09-29 | 13.10 | 13.32 | 12.99 | 13.03 | -1.956% | 156,360 | -1.727% |
| 2026-09-28 | 13.28 | 13.63 | 13.24 | 13.29 | +1.142% | 202,683 | -3.649% |
| 2026-09-25 | 13.22 | 13.42 | 13.08 | 13.14 | -0.530% | 170,515 | -2.549% |
| 2026-09-24 | 13.08 | 13.48 | 13.08 | 13.21 | -0.227% | 341,095 | -3.066% |
| 2026-09-23 | 13.00 | 13.29 | 13.00 | 13.24 | -2.933% | 130,562 | -3.285% |
| 2026-09-22 | 13.24 | 13.65 | 13.24 | 13.64 | -1.159% | 113,732 | -6.122% |
| 2026-09-21 | 13.91 | 14.11 | 13.63 | 13.80 | +1.322% | 238,769 | -7.210% |
| 2026-09-18 | 13.49 | 13.86 | 13.49 | 13.62 | -2.014% | 138,716 | -5.984% |
| 2026-09-17 | 13.90 | 13.90 | 13.54 | 13.90 | +1.128% | 252,858 | -7.878% |
| 2026-09-16 | 14.02 | 14.02 | 13.68 | 13.74 | +0.328% | 133,156 | -6.839% |
| 2026-09-15 | 14.33 | 14.33 | 13.50 | 13.70 | +1.256% | 363,980 | -6.533% |
| 2026-09-14 | 13.65 | 13.75 | 13.50 | 13.53 | -0.221% | 298,796 | -5.358% |
| 2026-09-11 | 13.58 | 13.76 | 13.53 | 13.56 | -0.074% | 239,534 | -5.568% |
| 2026-09-10 | 13.85 | 13.85 | 13.57 | 13.57 | -2.304% | 324,667 | -5.637% |
| 2026-09-09 | 13.88 | 14.26 | 13.85 | 13.89 | -0.644% | 88,691 | -7.811% |
| 2026-09-08 | 14.02 | 14.08 | 13.56 | 13.98 | +0.395% | 151,016 | -8.405% |
| 2026-09-04 | 13.89 | 13.94 | 13.89 | 13.93 | +0.979% | 94,771 | -8.043% |
| 2026-09-03 | 14.10 | 14.10 | 13.59 | 13.79 | -0.289% | 196,292 | -7.143% |
| 2026-09-02 | 13.64 | 13.84 | 13.61 | 13.83 | +0.290% | 197,830 | -7.411% |
| 2026-09-01 | 13.85 | 13.99 | 13.70 | 13.79 | -0.433% | 393,639 | -7.143% |
| 2026-08-31 | 14.15 | 14.15 | 13.56 | 13.85 | -2.327% | 570,261 | -7.545% |
| 2026-08-28 | 14.55 | 14.64 | 14.17 | 14.18 | -1.596% | 34,763 | -9.697% |
| 2026-08-27 | 14.48 | 14.60 | 13.88 | 14.41 | -0.346% | 72,016 | -11.138% |
| 2026-08-26 | 14.51 | 14.55 | 14.29 | 14.46 | -1.297% | 30,848 | -11.445% |
| 2026-08-25 | 14.05 | 14.94 | 14.05 | 14.65 | -4.870% | 26,811 | -12.594% |
| 2026-08-24 | 15.02 | 15.50 | 14.96 | 15.40 | +2.122% | 42,302 | -16.851% |
| 2026-08-21 | 15.67 | 15.67 | 14.79 | 15.08 | -0.659% | 20,732 | -15.086% |
| 2026-08-20 | 14.76 | 15.35 | 14.76 | 15.18 | -11.332% | 15,056 | -15.646% |
| 2026-08-19 | 16.12 | 17.12 | 16.12 | 17.12 | +5.679% | 67,697 | -25.204% |
| 2026-08-18 | 16.28 | 16.48 | 16.07 | 16.20 | +0.434% | 34,433 | -20.957% |
| 2026-08-17 | 16.08 | 16.21 | 16.02 | 16.13 | +1.097% | 33,759 | -20.614% |
| 2026-08-14 | 15.76 | 16.10 | 15.70 | 15.96 | +1.109% | 52,540 | -19.743% |
| 2026-08-13 | 15.70 | 15.98 | 15.20 | 15.78 | +0.401% | 48,737 | -18.853% |
| 2026-08-12 | 15.84 | 16.34 | 15.64 | 15.72 | -0.777% | 201,318 | -18.528% |
| 2026-08-11 | 15.86 | 15.93 | 15.80 | 15.84 | +0.117% | 95,722 | -19.160% |
| 2026-08-10 | 15.83 | 16.44 | 15.61 | 15.82 | +0.774% | 189,695 | -19.066% |
| 2026-08-07 | 15.12 | 15.74 | 15.12 | 15.70 | +1.030% | 153,206 | -18.439% |
| 2026-08-06 | 15.54 | 15.54 | 15.49 | 15.54 | -0.064% | 142,242 | -17.600% |
| 2026-08-05 | 15.49 | 15.64 | 15.42 | 15.55 | +0.387% | 98,697 | -17.653% |
| 2026-08-04 | 14.91 | 15.49 | 14.91 | 15.49 | +2.244% | 67,700 | -17.334% |
| 2026-08-03 | 15.84 | 15.84 | 15.07 | 15.15 | -0.818% | 214,821 | -15.479% |
| 2026-07-31 | 15.79 | 15.79 | 14.83 | 15.28 | -2.271% | 36,793 | -16.170% |
| 2026-07-30 | 15.58 | 15.93 | 15.58 | 15.63 | +0.282% | 38,360 | -18.074% |
| 2026-07-29 | 15.64 | 15.82 | 15.24 | 15.59 | +1.405% | 20,693 | -17.843% |
| 2026-07-28 | 15.21 | 15.47 | 15.21 | 15.37 | +3.224% | 57,913 | -16.688% |
| 2026-07-27 | 15.23 | 15.23 | 14.70 | 14.89 | +0.202% | 148,564 | -14.003% |
| 2026-07-24 | 14.77 | 15.04 | 14.77 | 14.86 | +3.619% | 72,495 | -13.829% |
| 2026-07-23 | 14.57 | 14.57 | 14.32 | 14.34 | -1.639% | 248,565 | -10.711% |
| 2026-07-22 | 15.12 | 15.12 | 14.45 | 14.58 | -1.590% | 40,258 | -12.174% |
| 2026-07-21 | 15.42 | 15.42 | 14.55 | 14.82 | -1.689% | 116,163 | -13.570% |
| 2026-07-20 | 15.30 | 15.30 | 15.07 | 15.07 | -2.333% | 190,003 | -15.030% |
| 2026-07-17 | 15.02 | 15.43 | 15.02 | 15.43 | +2.253% | 40,850 | -17.012% |
| 2026-07-16 | 15.00 | 15.20 | 14.83 | 15.09 | +0.199% | 49,119 | -15.142% |
| 2026-07-15 | 14.72 | 15.16 | 14.72 | 15.06 | +0.480% | 38,558 | -14.973% |
| 2026-07-14 | 14.89 | 15.07 | 14.64 | 14.99 | +3.294% | 49,725 | -14.565% |
| 2026-07-13 | 14.50 | 14.66 | 14.26 | 14.51 | -1.926% | 53,103 | -11.751% |
| 2026-07-10 | 14.63 | 15.08 | 14.63 | 14.79 | -0.838% | 74,881 | -13.450% |
| 2026-07-09 | 15.39 | 15.39 | 14.23 | 14.92 | -1.388% | 83,551 | -14.176% |
| 2026-07-08 | 14.96 | 15.33 | 14.89 | 15.13 | +0.298% | 70,748 | -15.367% |
| 2026-07-07 | 15.20 | 15.31 | 15.05 | 15.09 | +0.199% | 75,440 | -15.114% |
| 2026-07-06 | 14.99 | 15.16 | 14.89 | 15.05 | +4.115% | 115,197 | -14.945% |
| 2026-07-02 | 14.40 | 14.61 | 14.21 | 14.46 | +1.403% | 34,888 | -11.445% |
| 2026-07-01 | 14.73 | 14.73 | 13.96 | 14.26 | -1.315% | 65,078 | -10.203% |
| 2026-06-30 | 14.54 | 14.87 | 14.31 | 14.45 | -0.138% | 96,756 | -11.384% |
| 2026-06-29 | 14.41 | 15.03 | 14.10 | 14.47 | +3.357% | 87,245 | -11.507% |
| 2026-06-26 | 14.08 | 14.63 | 13.87 | 14.00 | -1.060% | 83,695 | -8.536% |
| 2026-06-25 | 14.34 | 14.45 | 14.07 | 14.15 | +3.209% | 78,556 | -9.505% |
| 2026-06-24 | 14.21 | 14.21 | 13.15 | 13.71 | 0.000% | 192,829 | -6.601% |
| 2026-06-23 | 13.81 | 14.10 | 13.70 | 13.71 | -1.720% | 182,291 | -6.601% |
| 2026-06-22 | 14.03 | 14.18 | 13.85 | 13.95 | +0.577% | 146,089 | -8.208% |
| 2026-06-18 | 14.13 | 14.46 | 13.81 | 13.87 | -0.451% | 117,461 | -7.678% |
| 2026-06-17 | 14.10 | 14.10 | 13.61 | 13.93 | +0.890% | 83,804 | -8.095% |
| 2026-06-16 | 14.43 | 14.43 | 13.40 | 13.81 | -1.074% | 89,476 | -7.277% |
| 2026-06-15 | 14.65 | 14.65 | 13.89 | 13.96 | -2.514% | 176,845 | -8.274% |
| 2026-06-12 | 13.88 | 14.62 | 13.88 | 14.32 | -1.377% | 43,230 | -10.580% |
| 2026-06-11 | 14.37 | 14.62 | 14.16 | 14.52 | +3.198% | 116,246 | -11.811% |
| 2026-06-10 | 14.20 | 14.26 | 13.88 | 14.07 | +1.005% | 69,531 | -8.991% |
| 2026-06-09 | 13.90 | 13.93 | 13.60 | 13.93 | +3.109% | 138,196 | -8.076% |
| 2026-06-08 | 13.47 | 13.67 | 13.37 | 13.51 | -0.148% | 220,229 | -5.218% |
| 2026-06-05 | 13.71 | 14.34 | 13.51 | 13.53 | -1.169% | 101,843 | -5.358% |
| 2026-06-04 | 13.54 | 13.69 | 13.53 | 13.69 | +2.547% | 220,263 | -6.465% |
| 2026-06-03 | 12.94 | 13.42 | 12.94 | 13.35 | -1.038% | 99,537 | -4.082% |
| 2026-06-02 | 13.57 | 13.57 | 13.22 | 13.49 | -1.533% | 146,675 | -5.078% |
| 2026-06-01 | 13.43 | 14.34 | 13.43 | 13.70 | -1.862% | 166,945 | -6.533% |
| 2026-05-29 | 14.31 | 14.50 | 13.95 | 13.96 | +2.950% | 287,740 | -8.274% |
| 2026-05-28 | 13.53 | 13.74 | 13.20 | 13.56 | +0.668% | 180,370 | -5.568% |
| 2026-05-27 | 12.96 | 14.02 | 12.96 | 13.47 | -1.050% | 154,127 | -4.937% |
| 2026-05-26 | 13.25 | 13.74 | 13.25 | 13.61 | +2.200% | 239,954 | -5.936% |
| 2026-05-22 | 13.30 | 13.36 | 13.20 | 13.32 | +0.226% | 209,982 | -3.866% |
| 2026-05-21 | 13.37 | 13.69 | 13.09 | 13.29 | -0.673% | 141,624 | -3.649% |
| 2026-05-20 | 13.36 | 13.47 | 13.08 | 13.38 | +2.137% | 124,318 | -4.297% |
| 2026-05-19 | 13.37 | 13.60 | 13.00 | 13.10 | -1.504% | 220,862 | -2.252% |
| 2026-05-18 | 13.52 | 13.52 | 13.17 | 13.30 | -1.115% | 219,547 | -3.722% |
| 2026-05-15 | 13.88 | 13.88 | 13.31 | 13.45 | -0.260% | 113,768 | -4.796% |
| 2026-05-14 | 13.49 | 13.94 | 13.38 | 13.48 | -1.317% | 229,910 | -5.043% |
| 2026-05-13 | 13.57 | 13.73 | 13.48 | 13.66 | +0.037% | 145,082 | -6.293% |
| 2026-05-12 | 13.76 | 14.09 | 13.31 | 13.66 | -1.301% | 149,010 | -6.259% |
| 2026-05-11 | 13.68 | 13.89 | 13.65 | 13.84 | +1.170% | 166,968 | -7.478% |
| 2026-05-08 | 13.97 | 13.97 | 13.63 | 13.68 | +0.146% | 142,128 | -6.396% |
| 2026-05-07 | 13.73 | 14.11 | 13.35 | 13.66 | -1.450% | 117,524 | -6.259% |
| 2026-05-06 | 13.89 | 13.99 | 13.78 | 13.86 | -0.209% | 76,889 | -7.618% |
| 2026-05-05 | 13.83 | 14.33 | 13.38 | 13.89 | -1.775% | 94,765 | -7.811% |
| 2026-05-04 | 14.02 | 14.51 | 14.02 | 14.14 | -1.867% | 93,472 | -9.448% |
| 2026-05-01 | 14.40 | 14.90 | 14.23 | 14.41 | +0.418% | 45,574 | -11.138% |
| 2026-04-30 | 14.00 | 14.67 | 14.00 | 14.35 | +2.500% | 148,522 | -10.767% |
| 2026-04-29 | 14.21 | 14.35 | 13.98 | 14.00 | -2.575% | 93,170 | -8.536% |
| 2026-04-28 | 13.91 | 14.99 | 13.91 | 14.37 | -0.554% | 151,147 | -10.891% |
| 2026-04-27 | 14.47 | 14.85 | 14.39 | 14.45 | +0.104% | 116,429 | -11.384% |
| 2026-04-24 | 14.14 | 14.53 | 14.14 | 14.44 | +1.156% | 59,798 | -11.292% |
| 2026-04-23 | 14.30 | 14.95 | 14.27 | 14.27 | -0.280% | 160,579 | -10.266% |
| 2026-04-22 | 14.62 | 14.81 | 14.31 | 14.31 | +1.131% | 81,543 | -10.517% |
| 2026-04-21 | 14.37 | 14.75 | 14.15 | 14.15 | -3.115% | 89,244 | -9.505% |
| 2026-04-20 | 14.69 | 14.98 | 14.58 | 14.61 | -2.111% | 63,694 | -12.325% |
| 2026-04-17 | 14.74 | 15.10 | 14.74 | 14.92 | +2.052% | 188,983 | -14.176% |
| 2026-04-16 | 14.70 | 14.89 | 14.57 | 14.62 | -0.592% | 175,277 | -12.415% |
| 2026-04-15 | 14.34 | 14.71 | 14.34 | 14.71 | +2.061% | 130,780 | -12.933% |
| 2026-04-14 | 14.13 | 14.41 | 14.11 | 14.41 | +2.562% | 225,519 | -11.138% |
| 2026-04-13 | 13.36 | 14.13 | 13.36 | 14.05 | +0.573% | 246,267 | -8.861% |
| 2026-04-10 | 14.10 | 14.19 | 13.88 | 13.97 | -0.357% | 217,780 | -8.339% |
| 2026-04-09 | 14.02 | 14.19 | 13.85 | 14.02 | 0.000% | 203,614 | -8.666% |
| 2026-04-08 | 14.30 | 14.30 | 13.80 | 14.02 | +3.622% | 148,990 | -8.666% |
| 2026-04-07 | 13.96 | 13.98 | 13.46 | 13.53 | -3.974% | 241,618 | -5.358% |
| 2026-04-06 | 13.84 | 14.09 | 13.73 | 14.09 | +1.004% | 185,727 | -9.120% |
| 2026-04-02 | 13.92 | 14.05 | 13.71 | 13.95 | -0.853% | 133,926 | -8.208% |
| 2026-04-01 | 14.27 | 14.41 | 14.03 | 14.07 | -1.091% | 140,332 | -8.991% |
| 2026-03-31 | 14.34 | 14.34 | 13.91 | 14.23 | +1.936% | 236,474 | -9.984% |
| 2026-03-30 | 14.22 | 14.22 | 13.91 | 13.96 | -0.179% | 249,041 | -8.241% |
| 2026-03-27 | 14.05 | 14.23 | 13.89 | 13.98 | +0.648% | 148,230 | -8.405% |
| 2026-03-26 | 14.20 | 14.33 | 13.83 | 13.89 | -1.220% | 239,546 | -7.811% |
| 2026-03-25 | 13.48 | 14.12 | 13.48 | 14.06 | +2.565% | 174,293 | -8.936% |
| 2026-03-24 | 13.94 | 13.94 | 13.65 | 13.71 | -2.938% | 288,928 | -6.601% |
| 2026-03-23 | 13.92 | 14.98 | 13.92 | 14.13 | +1.327% | 182,186 | -9.345% |
| 2026-03-20 | 14.09 | 14.44 | 13.90 | 13.94 | -3.862% | 135,841 | -8.142% |
| 2026-03-19 | 14.84 | 14.99 | 14.36 | 14.50 | +0.416% | 112,642 | -11.690% |
| 2026-03-18 | 14.53 | 14.95 | 14.44 | 14.44 | -2.102% | 82,691 | -11.323% |
| 2026-03-17 | 14.86 | 15.06 | 14.70 | 14.75 | -1.535% | 184,121 | -13.186% |
| 2026-03-16 | 14.80 | 14.98 | 14.80 | 14.98 | +0.625% | 148,208 | -14.519% |
| 2026-03-13 | 15.48 | 15.48 | 14.79 | 14.89 | -1.017% | 77,104 | -13.985% |
| 2026-03-12 | 15.36 | 15.45 | 14.98 | 15.04 | -2.211% | 70,860 | -14.860% |
| 2026-03-11 | 15.18 | 15.70 | 15.18 | 15.38 | -2.720% | 64,628 | -16.743% |
| 2026-03-10 | 15.87 | 16.31 | 15.66 | 15.81 | -1.002% | 94,531 | -19.007% |
| 2026-03-09 | 15.78 | 16.06 | 15.41 | 15.97 | +0.251% | 82,332 | -19.818% |
| 2026-03-06 | 15.30 | 16.35 | 15.30 | 15.93 | -1.667% | 41,243 | -19.617% |
| 2026-03-05 | 16.37 | 16.72 | 16.04 | 16.20 | -2.936% | 153,651 | -20.957% |
| 2026-03-04 | 16.93 | 17.25 | 16.55 | 16.69 | -0.536% | 39,796 | -23.277% |
| 2026-03-03 | 16.33 | 17.48 | 16.33 | 16.78 | -4.059% | 62,145 | -23.689% |
| 2026-03-02 | 16.25 | 17.49 | 16.25 | 17.49 | +2.563% | 34,318 | -26.787% |
| 2026-02-27 | 17.03 | 17.16 | 16.90 | 17.05 | +0.965% | 23,176 | -24.911% |
| 2026-02-26 | 16.60 | 16.93 | 16.44 | 16.89 | +1.747% | 56,052 | -24.186% |
| 2026-02-25 | 16.59 | 16.60 | 15.78 | 16.60 | +2.311% | 76,739 | -22.861% |
| 2026-02-24 | 16.42 | 16.59 | 16.05 | 16.23 | -0.704% | 83,769 | -21.079% |
| 2026-02-23 | 16.35 | 16.57 | 16.07 | 16.34 | -1.448% | 69,816 | -21.634% |
| 2026-02-20 | 15.88 | 16.76 | 15.88 | 16.58 | +1.345% | 45,522 | -22.768% |
| 2026-02-19 | 16.38 | 16.44 | 16.12 | 16.36 | +8.416% | 54,959 | -21.730% |
| 2026-02-18 | 15.30 | 15.52 | 15.00 | 15.09 | -1.179% | 139,842 | -15.142% |
| 2026-02-17 | 15.53 | 15.53 | 15.15 | 15.27 | +1.320% | 112,846 | -16.143% |
| 2026-02-13 | 15.10 | 15.26 | 15.00 | 15.07 | -2.830% | 47,846 | -15.035% |
| 2026-02-12 | 15.50 | 15.51 | 15.25 | 15.51 | -1.524% | 47,557 | -17.440% |
| 2026-02-11 | 15.67 | 16.25 | 15.67 | 15.75 | +0.382% | 29,570 | -18.698% |
| 2026-02-10 | 15.68 | 15.71 | 15.52 | 15.69 | -0.318% | 39,058 | -18.388% |
| 2026-02-09 | 15.72 | 15.74 | 15.59 | 15.74 | -1.255% | 41,248 | -18.647% |
| 2026-02-06 | 15.78 | 15.98 | 15.50 | 15.94 | +1.983% | 59,800 | -19.668% |
| 2026-02-05 | 15.95 | 16.36 | 15.59 | 15.63 | -0.825% | 47,278 | -18.074% |
| 2026-02-04 | 16.15 | 16.45 | 15.73 | 15.76 | -1.684% | 48,942 | -18.750% |
| 2026-02-03 | 16.11 | 16.29 | 15.89 | 16.03 | -1.535% | 53,918 | -20.119% |
| 2026-02-02 | 16.21 | 16.47 | 16.01 | 16.28 | +0.555% | 47,695 | -21.345% |
| 2026-01-30 | 16.72 | 16.72 | 15.96 | 16.19 | +0.310% | 41,670 | -20.908% |
| 2026-01-29 | 15.93 | 16.17 | 15.90 | 16.14 | +0.561% | 38,184 | -20.663% |
| 2026-01-28 | 16.08 | 16.51 | 15.98 | 16.05 | -1.715% | 45,324 | -20.218% |
| 2026-01-27 | 16.26 | 16.33 | 16.15 | 16.33 | +0.061% | 28,375 | -21.586% |
| 2026-01-26 | 16.30 | 16.39 | 16.20 | 16.32 | +1.241% | 30,098 | -21.538% |
| 2026-01-23 | 16.33 | 16.33 | 16.11 | 16.12 | -0.248% | 25,307 | -20.565% |
| 2026-01-22 | 16.09 | 16.62 | 15.89 | 16.16 | +1.603% | 50,696 | -20.761% |
| 2026-01-21 | 15.88 | 15.96 | 15.76 | 15.90 | +2.152% | 50,067 | -19.491% |
| 2026-01-20 | 15.76 | 16.01 | 15.53 | 15.57 | -0.733% | 40,914 | -17.759% |
| 2026-01-16 | 15.89 | 16.18 | 15.47 | 15.69 | +0.352% | 55,889 | -18.361% |
| 2026-01-15 | 16.04 | 16.07 | 15.33 | 15.63 | +1.165% | 48,470 | -18.074% |
| 2026-01-14 | 15.64 | 16.04 | 15.45 | 15.45 | +0.390% | 53,115 | -17.120% |
| 2026-01-13 | 15.62 | 15.90 | 15.22 | 15.39 | -1.156% | 71,288 | -16.797% |
| 2026-01-12 | 15.72 | 15.72 | 15.28 | 15.57 | +3.386% | 74,429 | -17.759% |
| 2026-01-09 | 14.40 | 15.06 | 14.40 | 15.06 | +0.226% | 66,440 | -14.973% |
| 2026-01-08 | 14.90 | 15.05 | 14.73 | 15.03 | +0.508% | 87,051 | -14.781% |
| 2026-01-07 | 14.51 | 14.95 | 14.51 | 14.95 | +0.741% | 50,880 | -14.348% |
| 2026-01-06 | 14.77 | 15.00 | 14.66 | 14.84 | -1.395% | 70,458 | -13.713% |
| 2026-01-05 | 14.67 | 15.13 | 14.67 | 15.05 | +0.047% | 99,727 | -14.917% |
| 2026-01-02 | 15.14 | 15.43 | 14.98 | 15.04 | -0.377% | 62,230 | -14.877% |
| 2025-12-31 | 15.69 | 15.69 | 15.04 | 15.10 | +0.533% | 58,954 | -15.199% |
| 2025-12-30 | 14.50 | 15.11 | 14.50 | 15.02 | -0.727% | 124,708 | -14.747% |
| 2025-12-29 | 15.56 | 15.56 | 15.06 | 15.13 | -0.917% | 206,271 | -15.367% |
| 2025-12-26 | 15.10 | 15.27 | 14.85 | 15.27 | +0.859% | 69,778 | -16.143% |
| 2025-12-24 | 14.99 | 15.23 | 14.99 | 15.14 | -0.916% | 102,135 | -15.423% |
| 2025-12-23 | 15.46 | 15.84 | 15.25 | 15.28 | +0.792% | 119,446 | -16.198% |
| 2025-12-22 | 15.00 | 15.49 | 14.93 | 15.16 | +0.564% | 86,941 | -15.534% |
| 2025-12-19 | 14.40 | 15.24 | 14.40 | 15.07 | +0.500% | 139,040 | -15.058% |
| 2025-12-18 | 15.15 | 15.44 | 14.98 | 15.00 | -0.859% | 77,707 | -14.633% |
| 2025-12-17 | 15.09 | 15.29 | 14.90 | 15.13 | -1.433% | 109,085 | -15.367% |
| 2025-12-16 | 15.45 | 15.63 | 15.29 | 15.35 | -0.130% | 117,314 | -16.580% |
| 2025-12-15 | 15.27 | 15.77 | 14.70 | 15.37 | -0.453% | 122,831 | -16.688% |
| 2025-12-12 | 15.64 | 15.99 | 15.40 | 15.44 | +0.130% | 122,149 | -17.066% |
| 2025-12-11 | 14.71 | 15.90 | 14.71 | 15.42 | 0.000% | 119,227 | -16.958% |
| 2025-12-10 | 15.38 | 15.48 | 15.24 | 15.42 | -0.644% | 80,851 | -16.958% |
| 2025-12-09 | 14.85 | 15.53 | 14.85 | 15.52 | +1.398% | 165,374 | -17.494% |
| 2025-12-08 | 15.30 | 15.35 | 15.25 | 15.31 | -0.026% | 114,090 | -16.340% |
| 2025-12-05 | 14.75 | 15.90 | 14.75 | 15.31 | +0.262% | 107,418 | -16.362% |
| 2025-12-04 | 14.68 | 15.83 | 14.68 | 15.27 | -0.261% | 111,784 | -16.143% |
| 2025-12-03 | 15.26 | 15.34 | 15.13 | 15.31 | -1.543% | 98,548 | -16.362% |
| 2025-12-02 | 15.00 | 16.04 | 15.00 | 15.55 | +1.171% | 255,050 | -17.653% |
| 2025-12-01 | 15.21 | 15.59 | 15.21 | 15.37 | -0.195% | 460,820 | -16.688% |
| 2025-11-28 | 14.63 | 15.52 | 14.63 | 15.40 | +0.195% | 81,535 | -16.851% |
| 2025-11-26 | 15.75 | 15.75 | 14.86 | 15.37 | +0.919% | 99,207 | -16.688% |
| 2025-11-25 | 15.00 | 15.48 | 14.99 | 15.23 | -0.975% | 428,591 | -15.923% |
| 2025-11-24 | 15.10 | 15.38 | 14.69 | 15.38 | +2.125% | 233,008 | -16.743% |
| 2025-11-21 | 14.87 | 15.09 | 14.29 | 15.06 | +2.869% | 269,054 | -14.973% |
| 2025-11-20 | 14.42 | 14.93 | 14.42 | 14.64 | +4.422% | 243,094 | -12.534% |
| 2025-11-19 | 14.06 | 14.25 | 13.90 | 14.02 | +2.635% | 302,153 | -8.666% |
| 2025-11-18 | 13.11 | 14.00 | 13.11 | 13.66 | +0.812% | 285,099 | -6.259% |
| 2025-11-17 | 13.75 | 14.10 | 13.55 | 13.55 | -2.728% | 202,690 | -5.498% |
| 2025-11-14 | 14.00 | 14.09 | 13.88 | 13.93 | +1.015% | 146,491 | -8.076% |
| 2025-11-13 | 13.87 | 13.91 | 13.79 | 13.79 | -2.199% | 165,612 | -7.143% |
| 2025-11-12 | 13.93 | 14.10 | 13.81 | 14.10 | +1.732% | 125,343 | -9.184% |
| 2025-11-11 | 14.01 | 14.25 | 13.61 | 13.86 | -0.324% | 190,895 | -7.612% |
| 2025-11-10 | 13.79 | 13.99 | 13.77 | 13.90 | +1.868% | 301,968 | -7.911% |
| 2025-11-07 | 13.41 | 13.83 | 13.41 | 13.65 | +1.942% | 151,698 | -6.190% |
| 2025-11-06 | 13.51 | 13.98 | 13.26 | 13.39 | -1.399% | 300,266 | -4.369% |
| 2025-11-05 | 13.00 | 14.49 | 13.00 | 13.58 | +0.667% | 281,281 | -5.707% |
| 2025-11-04 | 13.84 | 14.49 | 13.48 | 13.49 | -1.820% | 321,883 | -5.078% |
| 2025-11-03 | 13.41 | 14.22 | 13.41 | 13.74 | -1.151% | 179,853 | -6.805% |
| 2025-10-31 | 14.37 | 14.37 | 13.63 | 13.90 | +0.652% | 209,966 | -7.878% |
| 2025-10-30 | 14.08 | 14.35 | 13.72 | 13.81 | -0.072% | 237,954 | -7.277% |
| 2025-10-29 | 13.81 | 14.16 | 13.73 | 13.82 | -1.637% | 87,294 | -7.344% |
| 2025-10-28 | 14.13 | 14.30 | 13.76 | 14.05 | -1.404% | 162,283 | -8.861% |
| 2025-10-27 | 14.15 | 14.43 | 14.15 | 14.25 | +0.141% | 265,220 | -10.140% |
| 2025-10-24 | 14.35 | 14.66 | 14.15 | 14.23 | +0.211% | 170,174 | -10.014% |
| 2025-10-23 | 14.08 | 14.26 | 13.86 | 14.20 | +2.379% | 134,162 | -9.824% |
| 2025-10-22 | 14.06 | 14.22 | 13.87 | 13.87 | -0.359% | 87,237 | -7.678% |
| 2025-10-21 | 13.32 | 14.00 | 13.32 | 13.92 | -1.903% | 206,064 | -8.010% |
| 2025-10-20 | 13.56 | 14.26 | 13.56 | 14.19 | +0.354% | 192,143 | -9.760% |
| 2025-10-17 | 14.15 | 14.29 | 13.95 | 14.14 | -0.493% | 182,989 | -9.441% |
| 2025-10-16 | 14.19 | 14.30 | 13.96 | 14.21 | +2.748% | 171,775 | -9.887% |
| 2025-10-15 | 14.13 | 14.13 | 13.74 | 13.83 | +2.369% | 300,788 | -7.411% |
| 2025-10-14 | 13.92 | 13.92 | 13.31 | 13.51 | -1.459% | 395,378 | -5.218% |
| 2025-10-13 | 13.85 | 13.95 | 13.71 | 13.71 | -2.001% | 287,439 | -6.601% |
| 2025-10-10 | 14.15 | 14.27 | 13.89 | 13.99 | -0.498% | 85,809 | -8.470% |
| 2025-10-09 | 14.67 | 14.67 | 13.99 | 14.06 | -0.284% | 327,900 | -8.926% |
| 2025-10-08 | 14.31 | 14.54 | 14.07 | 14.10 | -1.053% | 277,042 | -9.184% |
| 2025-10-07 | 14.29 | 14.38 | 14.25 | 14.25 | -0.904% | 171,994 | -10.140% |
| 2025-10-06 | 13.98 | 14.38 | 13.98 | 14.38 | +0.209% | 255,565 | -10.953% |
| 2025-10-03 | 14.20 | 14.45 | 14.01 | 14.35 | +0.140% | 111,964 | -10.767% |
| 2025-10-02 | 14.15 | 14.34 | 14.15 | 14.33 | +0.915% | 336,729 | -10.642% |
| 2025-10-01 | 14.65 | 14.65 | 13.96 | 14.20 | -0.699% | 292,704 | -9.824% |
| 2025-09-30 | 13.99 | 14.30 | 13.86 | 14.30 | +2.656% | 335,123 | -10.455% |
| 2025-09-29 | 13.88 | 14.12 | 13.80 | 13.93 | +0.072% | 409,601 | -8.076% |
| 2025-09-26 | 14.34 | 14.34 | 13.79 | 13.92 | -0.855% | 285,644 | -8.010% |
| 2025-09-25 | 14.46 | 14.46 | 13.91 | 14.04 | -1.681% | 541,543 | -8.796% |
| 2025-09-24 | 14.43 | 14.48 | 14.25 | 14.28 | -1.381% | 270,724 | -10.329% |
| 2025-09-23 | 14.98 | 14.98 | 14.48 | 14.48 | -1.630% | 122,197 | -11.568% |
| 2025-09-22 | 14.81 | 15.24 | 14.60 | 14.72 | -0.608% | 281,614 | -13.010% |
| 2025-09-19 | 15.00 | 15.11 | 14.65 | 14.81 | +1.092% | 150,565 | -13.538% |
| 2025-09-18 | 14.62 | 14.71 | 14.51 | 14.65 | -1.678% | 209,832 | -12.594% |
| 2025-09-17 | 14.55 | 14.94 | 14.55 | 14.90 | -0.201% | 102,453 | -14.060% |
| 2025-09-16 | 14.96 | 15.50 | 14.85 | 14.93 | -0.067% | 146,774 | -14.233% |
| 2025-09-15 | 14.85 | 15.11 | 14.85 | 14.94 | 0.000% | 271,611 | -14.290% |
| 2025-09-12 | 14.90 | 15.45 | 14.75 | 14.94 | +0.336% | 213,937 | -14.290% |
| 2025-09-11 | 14.88 | 14.96 | 14.75 | 14.89 | -0.134% | 229,254 | -14.003% |
| 2025-09-10 | 15.00 | 15.00 | 14.85 | 14.91 | -0.268% | 63,583 | -14.118% |
| 2025-09-09 | 15.60 | 15.60 | 14.87 | 14.95 | -0.631% | 218,093 | -14.348% |
| 2025-09-08 | 15.69 | 15.69 | 14.97 | 15.04 | +0.770% | 284,784 | -14.889% |
| 2025-09-05 | 14.95 | 15.17 | 14.85 | 14.93 | -0.234% | 142,235 | -14.233% |
| 2025-09-04 | 14.69 | 15.07 | 14.69 | 14.96 | -1.933% | 186,664 | -14.434% |
| 2025-09-03 | 15.77 | 15.77 | 15.11 | 15.26 | -1.166% | 207,072 | -16.088% |
| 2025-09-02 | 15.48 | 15.68 | 14.91 | 15.44 | -1.531% | 307,996 | -17.066% |
| 2025-08-29 | 16.19 | 16.33 | 15.26 | 15.68 | -0.064% | 145,772 | -18.335% |
| 2025-08-28 | 15.82 | 16.20 | 15.45 | 15.69 | -0.570% | 136,764 | -18.388% |
| 2025-08-27 | 15.35 | 15.78 | 15.26 | 15.78 | +0.960% | 89,690 | -18.853% |
| 2025-08-26 | 15.24 | 15.67 | 15.08 | 15.63 | +0.321% | 155,282 | -18.074% |
| 2025-08-25 | 15.54 | 15.79 | 15.30 | 15.58 | -3.827% | 186,222 | -17.811% |
| 2025-08-22 | 15.44 | 16.50 | 15.44 | 16.20 | +0.186% | 67,832 | -20.957% |
| 2025-08-21 | 16.25 | 16.60 | 16.08 | 16.17 | -13.483% | 94,442 | -20.810% |
| 2025-08-20 | 18.72 | 19.00 | 18.44 | 18.69 | -0.901% | 53,070 | -31.487% |
| 2025-08-19 | 19.25 | 19.25 | 18.77 | 18.86 | +0.802% | 63,347 | -32.105% |
| 2025-08-18 | 18.55 | 19.25 | 17.86 | 18.71 | +1.574% | 90,591 | -31.561% |
| 2025-08-15 | 18.69 | 19.00 | 18.38 | 18.42 | -0.754% | 70,699 | -30.483% |
| 2025-08-14 | 18.57 | 18.57 | 18.10 | 18.56 | +0.476% | 45,616 | -31.008% |
| 2025-08-13 | 17.88 | 18.57 | 17.88 | 18.47 | -0.506% | 40,050 | -30.679% |
| 2025-08-12 | 18.20 | 18.74 | 18.20 | 18.57 | +2.179% | 112,717 | -31.030% |
| 2025-08-11 | 18.20 | 18.50 | 17.90 | 18.17 | +0.221% | 68,448 | -29.527% |
| 2025-08-08 | 18.21 | 18.57 | 18.03 | 18.13 | +0.277% | 142,955 | -29.371% |
| 2025-08-07 | 18.13 | 18.59 | 17.73 | 18.08 | -1.094% | 47,194 | -29.176% |
| 2025-08-06 | 18.64 | 18.64 | 17.75 | 18.28 | +1.782% | 45,582 | -29.951% |
| 2025-08-05 | 17.93 | 18.43 | 17.84 | 17.96 | +0.560% | 119,580 | -28.703% |
| 2025-08-04 | 17.73 | 18.40 | 17.18 | 17.86 | +1.477% | 111,234 | -28.303% |
| 2025-08-01 | 17.69 | 17.83 | 17.53 | 17.60 | -0.957% | 81,821 | -27.244% |
| 2025-07-31 | 18.08 | 18.50 | 17.68 | 17.77 | -1.168% | 160,419 | -27.940% |
| 2025-07-30 | 18.10 | 18.53 | 17.81 | 17.98 | -2.070% | 136,450 | -28.782% |
| 2025-07-29 | 18.24 | 18.46 | 18.21 | 18.36 | -1.450% | 84,424 | -30.256% |
| 2025-07-28 | 18.63 | 18.64 | 18.26 | 18.63 | +0.703% | 57,543 | -31.267% |
| 2025-07-25 | 19.00 | 19.00 | 18.45 | 18.50 | -1.543% | 62,852 | -30.784% |
| 2025-07-24 | 18.41 | 18.81 | 18.30 | 18.79 | +1.733% | 80,782 | -31.852% |
| 2025-07-23 | 18.54 | 18.66 | 18.15 | 18.47 | +1.819% | 73,350 | -30.671% |
| 2025-07-22 | 17.99 | 18.36 | 17.96 | 18.14 | +1.967% | 36,303 | -29.410% |
| 2025-07-21 | 17.85 | 17.85 | 17.55 | 17.79 | -0.670% | 45,194 | -28.021% |
| 2025-07-18 | 17.94 | 18.17 | 17.91 | 17.91 | +0.336% | 112,077 | -28.504% |
| 2025-07-17 | 17.76 | 17.85 | 17.69 | 17.85 | -0.056% | 98,103 | -28.263% |
| 2025-07-16 | 18.47 | 18.47 | 17.79 | 17.86 | +0.450% | 82,462 | -28.303% |
| 2025-07-15 | 18.09 | 18.26 | 17.76 | 17.78 | -0.615% | 89,598 | -27.981% |
| 2025-07-14 | 17.94 | 17.94 | 17.72 | 17.89 | -0.501% | 85,828 | -28.424% |
| 2025-07-11 | 18.32 | 18.32 | 17.77 | 17.98 | +0.644% | 67,227 | -28.782% |
| 2025-07-10 | 17.72 | 18.00 | 17.50 | 17.86 | +0.761% | 89,010 | -28.324% |
| 2025-07-09 | 18.32 | 18.32 | 17.31 | 17.73 | +1.199% | 153,429 | -27.778% |
| 2025-07-08 | 18.28 | 18.28 | 17.43 | 17.52 | -0.680% | 33,653 | -26.912% |
| 2025-07-07 | 17.77 | 17.85 | 17.36 | 17.64 | -0.508% | 100,219 | -27.409% |
| 2025-07-03 | 17.68 | 17.77 | 17.24 | 17.73 | -0.205% | 66,193 | -27.778% |
| 2025-07-02 | 17.60 | 18.34 | 17.42 | 17.77 | +0.432% | 36,770 | -27.926% |
| 2025-07-01 | 18.29 | 18.29 | 17.32 | 17.69 | -0.730% | 176,400 | -27.614% |
| 2025-06-30 | 18.17 | 18.18 | 17.66 | 17.82 | +1.250% | 155,266 | -28.143% |
| 2025-06-27 | 17.48 | 18.16 | 16.81 | 17.60 | -0.114% | 150,900 | -27.244% |
| 2025-06-26 | 17.42 | 17.89 | 17.28 | 17.62 | +3.464% | 86,879 | -27.327% |
| 2025-06-25 | 17.00 | 17.63 | 16.91 | 17.03 | -0.988% | 84,167 | -24.809% |
| 2025-06-24 | 17.63 | 17.63 | 17.00 | 17.20 | +0.762% | 67,638 | -25.552% |
| 2025-06-23 | 17.01 | 17.21 | 16.81 | 17.07 | +0.353% | 374,563 | -24.985% |
| 2025-06-20 | 17.14 | 17.78 | 17.01 | 17.01 | -2.800% | 104,030 | -24.721% |
| 2025-06-18 | 16.44 | 18.40 | 16.44 | 17.50 | +1.685% | 182,518 | -26.829% |
| 2025-06-17 | 18.02 | 18.02 | 16.70 | 17.21 | -1.993% | 100,691 | -25.596% |
| 2025-06-16 | 18.00 | 18.14 | 17.11 | 17.56 | +0.509% | 70,191 | -27.079% |
| 2025-06-13 | 17.45 | 18.12 | 17.45 | 17.47 | -1.294% | 67,603 | -26.707% |
| 2025-06-12 | 17.47 | 18.14 | 17.47 | 17.70 | +1.259% | 93,312 | -27.655% |
| 2025-06-11 | 17.36 | 18.03 | 17.35 | 17.48 | -0.625% | 54,668 | -26.745% |
| 2025-06-10 | 17.36 | 17.81 | 17.36 | 17.59 | +0.745% | 45,289 | -27.203% |
| 2025-06-09 | 17.18 | 17.46 | 17.09 | 17.46 | +1.042% | 101,311 | -26.661% |
| 2025-06-06 | 17.79 | 17.79 | 17.16 | 17.28 | -0.461% | 41,054 | -25.897% |
| 2025-06-05 | 17.30 | 17.87 | 17.30 | 17.36 | -0.299% | 98,136 | -26.238% |
| 2025-06-04 | 17.23 | 17.88 | 17.23 | 17.41 | +0.764% | 226,180 | -26.459% |
| 2025-06-03 | 17.14 | 17.79 | 17.03 | 17.28 | -1.280% | 117,782 | -25.897% |
| 2025-06-02 | 16.63 | 17.95 | 16.63 | 17.50 | +1.179% | 34,887 | -26.845% |
| 2025-05-30 | 17.11 | 17.30 | 16.71 | 17.30 | +1.288% | 13,672 | -25.983% |
| 2025-05-29 | 17.05 | 17.62 | 16.96 | 17.08 | -0.611% | 38,279 | -25.029% |
| 2025-05-28 | 17.25 | 17.25 | 17.05 | 17.18 | +0.438% | 36,187 | -25.487% |
| 2025-05-27 | 17.24 | 17.52 | 16.98 | 17.11 | +0.529% | 34,222 | -25.161% |
| 2025-05-23 | 16.90 | 17.07 | 16.37 | 17.02 | +0.236% | 24,314 | -24.765% |
| 2025-05-22 | 17.46 | 17.50 | 16.66 | 16.98 | -1.279% | 53,842 | -24.588% |
| 2025-05-21 | 17.49 | 17.50 | 17.20 | 17.20 | -0.116% | 17,664 | -25.552% |
| 2025-05-20 | 17.02 | 17.30 | 16.67 | 17.22 | -0.462% | 31,558 | -25.639% |
| 2025-05-19 | 17.29 | 17.75 | 17.20 | 17.30 | +1.110% | 64,387 | -25.983% |
| 2025-05-16 | 17.30 | 17.70 | 17.00 | 17.11 | +0.234% | 27,547 | -25.161% |
| 2025-05-15 | 17.21 | 17.53 | 16.89 | 17.07 | +1.366% | 26,815 | -24.985% |
| 2025-05-14 | 16.36 | 17.64 | 16.36 | 16.84 | -3.107% | 20,042 | -23.961% |
| 2025-05-13 | 17.31 | 17.70 | 16.55 | 17.38 | +1.637% | 25,649 | -26.323% |
| 2025-05-12 | 16.59 | 17.92 | 16.59 | 17.10 | -0.783% | 48,892 | -25.117% |
| 2025-05-09 | 17.38 | 17.51 | 17.09 | 17.23 | +1.085% | 34,462 | -25.704% |
| 2025-05-08 | 17.05 | 17.68 | 16.74 | 17.05 | +0.412% | 36,416 | -24.897% |
| 2025-05-07 | 17.10 | 17.32 | 16.98 | 16.98 | +1.011% | 97,453 | -24.588% |
| 2025-05-06 | 16.66 | 17.52 | 16.21 | 16.81 | -1.408% | 31,000 | -23.825% |
| 2025-05-05 | 16.77 | 17.05 | 16.27 | 17.05 | +1.157% | 42,283 | -24.897% |
| 2025-05-02 | 16.73 | 17.05 | 16.15 | 16.86 | +1.788% | 49,703 | -24.028% |
| 2025-05-01 | 16.62 | 17.05 | 16.25 | 16.56 | -0.844% | 72,613 | -22.670% |
| 2025-04-30 | 16.86 | 17.22 | 16.22 | 16.70 | -1.590% | 44,837 | -23.323% |
| 2025-04-29 | 16.73 | 17.33 | 16.13 | 16.97 | +1.071% | 26,077 | -24.543% |
| 2025-04-28 | 16.43 | 17.27 | 15.97 | 16.79 | +1.696% | 57,631 | -23.734% |
| 2025-04-25 | 16.70 | 16.96 | 15.77 | 16.51 | -0.121% | 16,480 | -22.441% |
| 2025-04-24 | 16.61 | 16.95 | 15.87 | 16.53 | +2.991% | 45,699 | -22.535% |
| 2025-04-23 | 16.22 | 16.53 | 15.96 | 16.05 | -0.149% | 22,323 | -20.218% |
| 2025-04-22 | 16.04 | 16.67 | 16.04 | 16.07 | +0.651% | 56,655 | -20.337% |
| 2025-04-21 | 15.75 | 16.47 | 15.45 | 15.97 | -0.436% | 94,439 | -19.818% |
| 2025-04-17 | 15.95 | 16.44 | 15.52 | 16.04 | +0.187% | 53,394 | -20.168% |
| 2025-04-16 | 15.49 | 16.40 | 15.49 | 16.01 | -0.311% | 46,021 | -20.019% |
| 2025-04-15 | 16.35 | 16.35 | 15.85 | 16.06 | +0.438% | 46,008 | -20.268% |
| 2025-04-14 | 15.60 | 16.00 | 15.46 | 15.99 | 0.000% | 130,730 | -19.918% |