SKHSY
SEKISUI HOUSE LTD S/ADR
stockOTCADR
EODOct 2, 2026
21.13USD-0.705%(-0.15)38,356
SKHSY Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 21.20 | 21.20 | 21.03 | 21.13 | -0.705% | 38,356 | 0.000% |
| 2026-10-01 | 20.45 | 21.48 | 20.45 | 21.28 | -0.234% | 75,212 | -0.705% |
| 2026-09-30 | 21.51 | 21.76 | 21.20 | 21.33 | +1.090% | 37,679 | -0.938% |
| 2026-09-29 | 21.16 | 21.74 | 21.03 | 21.10 | -1.860% | 46,861 | +0.142% |
| 2026-09-28 | 21.64 | 21.79 | 21.45 | 21.50 | +0.373% | 43,954 | -1.721% |
| 2026-09-25 | 21.75 | 21.75 | 21.36 | 21.42 | +1.325% | 119,170 | -1.354% |
| 2026-09-24 | 21.35 | 21.92 | 21.10 | 21.14 | -0.212% | 180,220 | -0.047% |
| 2026-09-23 | 21.44 | 21.44 | 21.15 | 21.18 | -0.773% | 52,034 | -0.260% |
| 2026-09-22 | 21.26 | 21.51 | 21.24 | 21.35 | +0.094% | 43,622 | -1.030% |
| 2026-09-21 | 21.32 | 21.43 | 21.25 | 21.33 | -0.281% | 59,371 | -0.938% |
| 2026-09-18 | 21.19 | 21.43 | 21.19 | 21.39 | -2.060% | 54,934 | -1.216% |
| 2026-09-17 | 22.04 | 22.04 | 21.80 | 21.84 | +1.440% | 110,390 | -3.251% |
| 2026-09-16 | 22.00 | 22.00 | 21.51 | 21.53 | -0.416% | 29,775 | -1.858% |
| 2026-09-15 | 20.73 | 21.78 | 20.73 | 21.62 | -1.279% | 36,945 | -2.266% |
| 2026-09-14 | 21.77 | 21.94 | 21.77 | 21.90 | -0.590% | 55,968 | -3.516% |
| 2026-09-11 | 21.32 | 22.05 | 21.32 | 22.03 | +1.944% | 50,155 | -4.085% |
| 2026-09-10 | 23.44 | 23.44 | 21.07 | 21.61 | +0.210% | 71,038 | -2.221% |
| 2026-09-09 | 21.82 | 21.82 | 21.28 | 21.56 | +0.629% | 37,234 | -2.016% |
| 2026-09-08 | 22.23 | 22.23 | 21.43 | 21.43 | -1.244% | 89,596 | -1.400% |
| 2026-09-04 | 21.95 | 21.97 | 21.70 | 21.70 | -0.686% | 46,872 | -2.627% |
| 2026-09-03 | 21.99 | 21.99 | 21.78 | 21.85 | +1.017% | 35,441 | -3.295% |
| 2026-09-02 | 21.50 | 21.64 | 21.50 | 21.63 | +0.651% | 31,105 | -2.312% |
| 2026-09-01 | 21.84 | 21.84 | 21.48 | 21.49 | -0.232% | 27,653 | -1.675% |
| 2026-08-31 | 21.59 | 21.63 | 21.50 | 21.54 | +0.420% | 60,396 | -1.903% |
| 2026-08-28 | 21.71 | 21.90 | 21.40 | 21.45 | -2.278% | 18,020 | -1.492% |
| 2026-08-27 | 21.98 | 22.27 | 21.71 | 21.95 | +0.781% | 20,050 | -3.736% |
| 2026-08-26 | 21.73 | 21.83 | 21.73 | 21.78 | 0.000% | 18,986 | -2.984% |
| 2026-08-25 | 21.78 | 21.84 | 21.72 | 21.78 | -0.684% | 18,798 | -2.984% |
| 2026-08-24 | 21.85 | 22.61 | 21.85 | 21.93 | +0.366% | 21,636 | -3.648% |
| 2026-08-21 | 21.97 | 21.97 | 21.84 | 21.85 | +1.392% | 23,805 | -3.295% |
| 2026-08-20 | 21.56 | 21.64 | 21.52 | 21.55 | +0.279% | 36,286 | -1.949% |
| 2026-08-19 | 21.53 | 21.59 | 21.41 | 21.49 | +1.656% | 26,698 | -1.675% |
| 2026-08-18 | 21.28 | 21.28 | 21.07 | 21.14 | -0.844% | 38,135 | -0.047% |
| 2026-08-17 | 21.36 | 21.41 | 21.31 | 21.32 | -1.342% | 25,581 | -0.891% |
| 2026-08-14 | 21.67 | 21.69 | 21.57 | 21.61 | +0.512% | 21,730 | -2.221% |
| 2026-08-13 | 21.58 | 21.63 | 21.45 | 21.50 | +0.373% | 22,397 | -1.721% |
| 2026-08-12 | 21.57 | 21.64 | 21.42 | 21.42 | -0.326% | 25,770 | -1.354% |
| 2026-08-11 | 21.48 | 21.67 | 21.47 | 21.49 | +0.047% | 20,847 | -1.675% |
| 2026-08-10 | 22.28 | 22.28 | 21.44 | 21.48 | -1.693% | 27,661 | -1.629% |
| 2026-08-07 | 21.77 | 21.87 | 21.73 | 21.85 | +2.007% | 20,803 | -3.295% |
| 2026-08-06 | 21.59 | 21.59 | 21.42 | 21.42 | +0.587% | 25,271 | -1.354% |
| 2026-08-05 | 21.26 | 21.37 | 21.25 | 21.30 | +0.070% | 53,163 | -0.775% |
| 2026-08-04 | 21.25 | 21.45 | 21.15 | 21.28 | -0.281% | 24,925 | -0.705% |
| 2026-08-03 | 21.41 | 21.44 | 21.32 | 21.34 | -2.065% | 23,391 | -0.984% |
| 2026-07-31 | 21.69 | 21.86 | 21.60 | 21.79 | -4.220% | 15,079 | -3.029% |
| 2026-07-30 | 22.61 | 22.90 | 22.57 | 22.75 | +0.044% | 15,396 | -7.121% |
| 2026-07-29 | 22.77 | 22.98 | 22.71 | 22.74 | +1.699% | 22,351 | -7.080% |
| 2026-07-28 | 22.34 | 22.49 | 22.27 | 22.36 | +0.630% | 16,862 | -5.501% |
| 2026-07-27 | 22.32 | 22.32 | 22.14 | 22.22 | +2.538% | 18,682 | -4.905% |
| 2026-07-24 | 21.60 | 21.76 | 21.57 | 21.67 | +1.689% | 41,877 | -2.492% |
| 2026-07-23 | 21.31 | 21.32 | 21.19 | 21.31 | -1.114% | 52,662 | -0.845% |
| 2026-07-22 | 21.61 | 21.66 | 21.50 | 21.55 | -0.828% | 30,381 | -1.949% |
| 2026-07-21 | 21.81 | 21.81 | 21.73 | 21.73 | -0.275% | 24,317 | -2.761% |
| 2026-07-20 | 21.82 | 21.94 | 21.74 | 21.79 | +0.138% | 25,955 | -3.029% |
| 2026-07-17 | 21.82 | 21.93 | 21.70 | 21.76 | -0.503% | 20,633 | -2.895% |
| 2026-07-16 | 21.87 | 21.94 | 21.80 | 21.87 | +1.063% | 33,157 | -3.384% |
| 2026-07-15 | 21.67 | 21.68 | 21.57 | 21.64 | -0.185% | 37,182 | -2.357% |
| 2026-07-14 | 22.00 | 22.00 | 21.65 | 21.68 | +1.327% | 64,701 | -2.537% |
| 2026-07-13 | 21.48 | 21.54 | 21.38 | 21.40 | +0.028% | 38,183 | -1.243% |
| 2026-07-10 | 21.35 | 21.52 | 21.34 | 21.39 | +0.094% | 33,181 | -1.216% |
| 2026-07-09 | 21.29 | 21.43 | 21.29 | 21.37 | -0.233% | 33,238 | -1.123% |
| 2026-07-08 | 21.39 | 21.49 | 21.36 | 21.42 | -0.764% | 55,357 | -1.354% |
| 2026-07-07 | 21.67 | 21.75 | 21.57 | 21.59 | -0.713% | 43,309 | -2.108% |
| 2026-07-06 | 21.64 | 21.78 | 21.64 | 21.74 | +2.402% | 35,204 | -2.806% |
| 2026-07-02 | 21.27 | 21.34 | 21.16 | 21.23 | +2.067% | 44,838 | -0.471% |
| 2026-07-01 | 20.72 | 20.80 | 20.48 | 20.80 | +0.144% | 41,671 | +1.587% |
| 2026-06-30 | 20.78 | 20.83 | 20.74 | 20.77 | -0.670% | 84,231 | +1.733% |
| 2026-06-29 | 20.94 | 20.94 | 20.81 | 20.91 | +1.161% | 110,495 | +1.052% |
| 2026-06-26 | 21.33 | 21.35 | 20.67 | 20.67 | +2.024% | 48,705 | +2.225% |
| 2026-06-25 | 20.55 | 20.81 | 20.18 | 20.26 | +1.656% | 67,228 | +4.294% |
| 2026-06-24 | 19.84 | 19.96 | 19.78 | 19.93 | +0.252% | 118,712 | +6.021% |
| 2026-06-23 | 19.87 | 19.98 | 19.87 | 19.88 | -0.401% | 179,223 | +6.288% |
| 2026-06-22 | 20.10 | 20.10 | 19.94 | 19.96 | -1.868% | 171,019 | +5.862% |
| 2026-06-18 | 20.36 | 20.43 | 20.32 | 20.34 | +0.049% | 134,051 | +3.884% |
| 2026-06-17 | 20.47 | 20.52 | 20.30 | 20.33 | -1.071% | 86,903 | +3.935% |
| 2026-06-16 | 21.36 | 21.36 | 20.53 | 20.55 | -0.629% | 89,710 | +2.822% |
| 2026-06-15 | 20.30 | 21.17 | 20.30 | 20.68 | +0.437% | 118,493 | +2.176% |
| 2026-06-12 | 20.47 | 20.67 | 20.47 | 20.59 | +0.195% | 108,439 | +2.623% |
| 2026-06-11 | 20.22 | 20.56 | 20.22 | 20.55 | -0.146% | 170,666 | +2.822% |
| 2026-06-10 | 20.57 | 20.65 | 20.53 | 20.58 | +2.797% | 90,967 | +2.672% |
| 2026-06-09 | 19.71 | 20.18 | 19.71 | 20.02 | -1.718% | 111,627 | +5.544% |
| 2026-06-08 | 20.51 | 20.53 | 20.35 | 20.37 | +2.620% | 178,725 | +3.731% |
| 2026-06-05 | 20.07 | 20.08 | 19.84 | 19.85 | -3.921% | 131,435 | +6.448% |
| 2026-06-04 | 21.40 | 21.40 | 20.58 | 20.66 | +1.225% | 106,934 | +2.275% |
| 2026-06-03 | 20.59 | 20.59 | 20.38 | 20.41 | +0.542% | 88,411 | +3.528% |
| 2026-06-02 | 20.29 | 20.40 | 20.29 | 20.30 | -1.019% | 164,669 | +4.089% |
| 2026-06-01 | 20.42 | 20.65 | 20.42 | 20.51 | -2.152% | 120,953 | +3.028% |
| 2026-05-29 | 20.90 | 21.03 | 20.88 | 20.96 | -0.805% | 127,942 | +0.811% |
| 2026-05-28 | 21.06 | 21.20 | 21.02 | 21.13 | +1.004% | 111,326 | 0.000% |
| 2026-05-27 | 21.04 | 21.04 | 20.83 | 20.92 | -0.457% | 121,997 | +1.004% |
| 2026-05-26 | 21.00 | 21.02 | 20.96 | 21.02 | +0.172% | 65,849 | +0.542% |
| 2026-05-22 | 21.66 | 21.67 | 20.89 | 20.98 | -0.804% | 55,471 | +0.715% |
| 2026-05-21 | 21.23 | 21.61 | 20.73 | 21.15 | -0.424% | 83,797 | -0.095% |
| 2026-05-20 | 20.59 | 21.26 | 20.17 | 21.24 | -0.141% | 108,169 | -0.518% |
| 2026-05-19 | 21.24 | 21.38 | 21.23 | 21.27 | +0.944% | 111,328 | -0.658% |
| 2026-05-18 | 21.74 | 21.74 | 20.98 | 21.07 | -1.307% | 111,270 | +0.280% |
| 2026-05-15 | 20.73 | 21.41 | 20.60 | 21.35 | -0.698% | 62,906 | -1.030% |
| 2026-05-14 | 20.93 | 21.59 | 20.84 | 21.50 | -1.149% | 646,637 | -1.721% |
| 2026-05-13 | 22.03 | 22.89 | 21.55 | 21.75 | -0.979% | 1,664,166 | -2.851% |
| 2026-05-12 | 21.88 | 21.96 | 21.84 | 21.96 | +0.711% | 109,144 | -3.802% |
| 2026-05-11 | 22.00 | 22.00 | 21.80 | 21.81 | +0.230% | 126,443 | -3.118% |
| 2026-05-08 | 21.83 | 21.86 | 21.52 | 21.76 | 0.000% | 118,135 | -2.895% |
| 2026-05-07 | 21.86 | 21.86 | 21.66 | 21.76 | -1.494% | 86,137 | -2.895% |
| 2026-05-06 | 22.09 | 22.13 | 22.01 | 22.09 | +2.221% | 61,927 | -4.346% |
| 2026-05-05 | 21.61 | 21.70 | 21.60 | 21.61 | +0.325% | 90,037 | -2.221% |
| 2026-05-04 | 21.70 | 21.73 | 21.52 | 21.54 | -0.554% | 82,794 | -1.903% |
| 2026-05-01 | 21.39 | 21.78 | 21.07 | 21.66 | -0.276% | 38,420 | -2.447% |
| 2026-04-30 | 21.89 | 21.89 | 21.39 | 21.72 | +1.781% | 139,240 | -2.716% |
| 2026-04-29 | 21.43 | 21.46 | 21.30 | 21.34 | -0.929% | 55,652 | -0.984% |
| 2026-04-28 | 21.54 | 21.60 | 21.50 | 21.54 | +1.556% | 95,093 | -1.903% |
| 2026-04-27 | 21.40 | 21.40 | 20.93 | 21.21 | -0.423% | 174,954 | -0.377% |
| 2026-04-24 | 21.61 | 21.61 | 21.21 | 21.30 | -1.068% | 77,244 | -0.798% |
| 2026-04-23 | 21.84 | 22.29 | 21.45 | 21.53 | -0.829% | 91,691 | -1.858% |
| 2026-04-22 | 21.39 | 22.54 | 21.09 | 21.71 | -0.413% | 48,822 | -2.672% |
| 2026-04-21 | 22.29 | 22.74 | 21.69 | 21.80 | -1.978% | 51,562 | -3.073% |
| 2026-04-20 | 22.33 | 22.90 | 22.21 | 22.24 | -0.180% | 78,869 | -4.991% |
| 2026-04-17 | 22.41 | 22.77 | 22.21 | 22.28 | +1.227% | 64,765 | -5.162% |
| 2026-04-16 | 22.28 | 22.77 | 21.96 | 22.01 | -2.178% | 56,063 | -3.998% |
| 2026-04-15 | 21.24 | 22.83 | 21.24 | 22.50 | +1.672% | 26,303 | -6.089% |
| 2026-04-14 | 21.81 | 22.66 | 21.81 | 22.13 | -2.425% | 29,183 | -4.519% |
| 2026-04-13 | 22.57 | 22.90 | 22.48 | 22.68 | -1.562% | 30,021 | -6.834% |
| 2026-04-10 | 23.81 | 23.81 | 23.00 | 23.04 | -0.043% | 24,942 | -8.290% |
| 2026-04-09 | 22.80 | 23.11 | 22.80 | 23.05 | +0.305% | 53,859 | -8.330% |
| 2026-04-08 | 22.59 | 23.11 | 22.59 | 22.98 | +2.361% | 55,533 | -8.050% |
| 2026-04-07 | 22.39 | 22.45 | 22.32 | 22.45 | -0.151% | 80,408 | -5.880% |
| 2026-04-06 | 22.39 | 22.51 | 22.34 | 22.48 | -1.213% | 50,331 | -6.022% |
| 2026-04-02 | 22.53 | 22.84 | 22.53 | 22.76 | +0.441% | 60,245 | -7.162% |
| 2026-04-01 | 22.66 | 22.78 | 22.60 | 22.66 | +0.488% | 68,320 | -6.752% |
| 2026-03-31 | 22.30 | 22.55 | 22.20 | 22.55 | +2.148% | 51,556 | -6.297% |
| 2026-03-30 | 22.18 | 22.24 | 22.03 | 22.08 | +1.033% | 90,679 | -4.284% |
| 2026-03-27 | 21.95 | 22.00 | 21.76 | 21.85 | -0.682% | 66,151 | -3.295% |
| 2026-03-26 | 21.35 | 22.29 | 21.35 | 22.00 | -0.677% | 71,170 | -3.955% |
| 2026-03-25 | 21.29 | 22.24 | 21.29 | 22.15 | -0.045% | 131,198 | -4.605% |
| 2026-03-24 | 22.25 | 22.26 | 22.04 | 22.16 | -0.360% | 94,707 | -4.648% |
| 2026-03-23 | 22.83 | 23.25 | 22.10 | 22.24 | +2.018% | 118,125 | -4.991% |
| 2026-03-20 | 22.06 | 22.60 | 21.55 | 21.80 | -1.912% | 111,471 | -3.073% |
| 2026-03-19 | 22.27 | 22.79 | 21.76 | 22.23 | -0.914% | 52,234 | -4.927% |
| 2026-03-18 | 22.45 | 22.56 | 22.35 | 22.43 | -0.089% | 46,764 | -5.796% |
| 2026-03-17 | 22.77 | 23.11 | 22.43 | 22.45 | -0.049% | 136,649 | -5.880% |
| 2026-03-16 | 22.34 | 22.56 | 22.34 | 22.46 | +1.633% | 127,016 | -5.926% |
| 2026-03-13 | 22.40 | 22.40 | 22.09 | 22.10 | -0.450% | 68,914 | -4.389% |
| 2026-03-12 | 22.34 | 22.34 | 22.17 | 22.20 | -2.246% | 86,638 | -4.820% |
| 2026-03-11 | 22.70 | 22.80 | 22.59 | 22.71 | -0.959% | 34,017 | -6.957% |
| 2026-03-10 | 24.10 | 24.10 | 22.93 | 22.93 | -0.434% | 78,595 | -7.850% |
| 2026-03-09 | 22.73 | 23.04 | 22.58 | 23.03 | +3.274% | 69,431 | -8.250% |
| 2026-03-06 | 22.30 | 22.44 | 22.22 | 22.30 | -1.109% | 55,976 | -5.247% |
| 2026-03-05 | 23.40 | 23.85 | 22.37 | 22.55 | -4.449% | 60,052 | -6.297% |
| 2026-03-04 | 23.81 | 24.23 | 23.50 | 23.60 | +1.856% | 34,778 | -10.466% |
| 2026-03-03 | 23.43 | 23.43 | 22.54 | 23.17 | -3.819% | 58,021 | -8.804% |
| 2026-03-02 | 24.41 | 24.74 | 23.99 | 24.09 | -1.633% | 107,494 | -12.287% |
| 2026-02-27 | 24.81 | 24.81 | 24.45 | 24.49 | -0.143% | 29,468 | -13.720% |
| 2026-02-26 | 25.21 | 25.22 | 24.43 | 24.52 | -0.071% | 423,097 | -13.843% |
| 2026-02-25 | 25.13 | 25.13 | 24.41 | 24.54 | +0.214% | 1,571,972 | -13.904% |
| 2026-02-24 | 24.70 | 25.01 | 24.36 | 24.49 | +0.246% | 313,578 | -13.720% |
| 2026-02-23 | 24.99 | 24.99 | 24.33 | 24.43 | -0.448% | 68,362 | -13.508% |
| 2026-02-20 | 24.16 | 24.68 | 24.15 | 24.54 | +0.905% | 965,044 | -13.896% |
| 2026-02-19 | 24.63 | 24.94 | 24.25 | 24.32 | -1.379% | 19,253 | -13.117% |
| 2026-02-18 | 25.57 | 25.61 | 24.63 | 24.66 | +0.407% | 19,993 | -14.315% |
| 2026-02-17 | 24.39 | 24.56 | 24.35 | 24.56 | -0.607% | 21,302 | -13.966% |
| 2026-02-13 | 25.35 | 25.35 | 24.57 | 24.71 | +0.570% | 16,676 | -14.488% |
| 2026-02-12 | 24.53 | 24.62 | 24.52 | 24.57 | +0.903% | 32,256 | -14.001% |
| 2026-02-11 | 24.31 | 24.43 | 24.23 | 24.35 | +1.121% | 10,103 | -13.224% |
| 2026-02-10 | 24.16 | 24.44 | 24.01 | 24.08 | +1.861% | 30,711 | -12.251% |
| 2026-02-09 | 23.48 | 23.64 | 23.48 | 23.64 | +0.982% | 25,796 | -10.618% |
| 2026-02-06 | 24.10 | 24.10 | 23.30 | 23.41 | +1.876% | 28,361 | -9.739% |
| 2026-02-05 | 23.10 | 23.33 | 22.88 | 22.98 | +2.906% | 41,960 | -8.046% |
| 2026-02-04 | 22.86 | 23.11 | 22.33 | 22.33 | -1.456% | 41,214 | -5.374% |
| 2026-02-03 | 22.77 | 23.15 | 22.41 | 22.66 | +0.998% | 49,440 | -6.752% |
| 2026-02-02 | 22.72 | 22.72 | 22.40 | 22.44 | +0.250% | 40,979 | -5.821% |
| 2026-01-30 | 24.05 | 24.05 | 22.25 | 22.38 | -2.100% | 33,382 | -5.585% |
| 2026-01-29 | 22.60 | 22.88 | 22.60 | 22.86 | -0.009% | 33,801 | -7.568% |
| 2026-01-28 | 22.73 | 22.92 | 22.62 | 22.86 | -1.457% | 17,711 | -7.576% |
| 2026-01-27 | 22.98 | 23.20 | 22.91 | 23.20 | +1.665% | 28,582 | -8.922% |
| 2026-01-26 | 23.17 | 23.41 | 22.79 | 22.82 | +0.220% | 29,862 | -7.406% |
| 2026-01-23 | 22.55 | 22.77 | 22.50 | 22.77 | -0.306% | 16,476 | -7.202% |
| 2026-01-22 | 22.81 | 23.50 | 22.70 | 22.84 | +0.396% | 54,610 | -7.487% |
| 2026-01-21 | 22.62 | 22.75 | 22.59 | 22.75 | +0.619% | 32,234 | -7.121% |
| 2026-01-20 | 22.59 | 22.64 | 22.43 | 22.61 | -1.866% | 51,075 | -6.546% |
| 2026-01-16 | 23.50 | 23.50 | 22.91 | 23.04 | +1.141% | 17,206 | -8.290% |
| 2026-01-15 | 23.32 | 23.50 | 22.78 | 22.78 | +1.020% | 19,273 | -7.243% |
| 2026-01-14 | 22.56 | 22.68 | 22.54 | 22.55 | -0.705% | 38,839 | -6.297% |
| 2026-01-13 | 23.28 | 23.48 | 22.64 | 22.71 | -0.613% | 22,922 | -6.957% |
| 2026-01-12 | 22.89 | 22.90 | 22.70 | 22.85 | 0.000% | 21,173 | -7.527% |
| 2026-01-09 | 22.39 | 22.85 | 22.27 | 22.85 | +2.375% | 24,971 | -7.527% |
| 2026-01-08 | 22.23 | 22.35 | 22.22 | 22.32 | +0.450% | 98,392 | -5.332% |
| 2026-01-07 | 22.40 | 22.45 | 22.20 | 22.22 | -0.892% | 85,130 | -4.905% |
| 2026-01-06 | 21.70 | 22.44 | 21.70 | 22.42 | -0.134% | 19,534 | -5.754% |
| 2026-01-05 | 22.44 | 23.23 | 22.41 | 22.45 | +0.045% | 38,313 | -5.880% |
| 2026-01-02 | 22.68 | 22.90 | 22.26 | 22.44 | +0.538% | 17,856 | -5.838% |
| 2025-12-31 | 22.71 | 23.10 | 22.24 | 22.32 | -0.668% | 13,317 | -5.332% |
| 2025-12-30 | 22.33 | 22.47 | 22.15 | 22.47 | +0.313% | 86,340 | -5.964% |
| 2025-12-29 | 22.42 | 22.44 | 22.36 | 22.40 | +0.719% | 26,316 | -5.670% |
| 2025-12-26 | 22.26 | 22.27 | 22.18 | 22.24 | +0.953% | 17,143 | -4.991% |
| 2025-12-24 | 22.06 | 22.09 | 22.02 | 22.03 | +0.227% | 7,185 | -4.085% |
| 2025-12-23 | 22.00 | 22.09 | 21.96 | 21.98 | +0.932% | 27,436 | -3.867% |
| 2025-12-22 | 22.11 | 22.59 | 21.69 | 21.78 | -1.014% | 30,861 | -2.971% |
| 2025-12-19 | 22.11 | 22.64 | 21.94 | 22.00 | -1.124% | 23,249 | -3.955% |
| 2025-12-18 | 22.09 | 22.25 | 21.45 | 22.25 | +1.877% | 52,846 | -5.034% |
| 2025-12-17 | 22.38 | 22.68 | 21.84 | 21.84 | -1.887% | 30,370 | -3.251% |
| 2025-12-16 | 22.28 | 22.42 | 22.23 | 22.26 | -0.669% | 29,649 | -5.076% |
| 2025-12-15 | 22.83 | 23.00 | 22.06 | 22.41 | +1.679% | 21,081 | -5.712% |
| 2025-12-12 | 22.18 | 22.18 | 21.97 | 22.04 | -0.317% | 21,285 | -4.129% |
| 2025-12-11 | 22.16 | 22.16 | 22.08 | 22.11 | -0.316% | 32,479 | -4.432% |
| 2025-12-10 | 21.94 | 22.18 | 21.90 | 22.18 | +1.603% | 31,374 | -4.734% |
| 2025-12-09 | 21.91 | 21.91 | 21.83 | 21.83 | +0.262% | 27,314 | -3.207% |
| 2025-12-08 | 21.83 | 21.84 | 21.06 | 21.77 | +1.129% | 35,274 | -2.953% |
| 2025-12-05 | 21.57 | 21.58 | 21.49 | 21.53 | -1.284% | 18,004 | -1.858% |
| 2025-12-04 | 21.93 | 21.93 | 21.79 | 21.81 | -0.434% | 41,779 | -3.118% |
| 2025-12-03 | 22.09 | 22.25 | 21.82 | 21.91 | -1.418% | 17,014 | -3.538% |
| 2025-12-02 | 22.43 | 22.76 | 22.15 | 22.22 | +0.680% | 42,880 | -4.905% |
| 2025-12-01 | 22.50 | 22.85 | 22.01 | 22.07 | -1.495% | 53,229 | -4.259% |
| 2025-11-28 | 22.56 | 22.93 | 22.33 | 22.41 | +0.246% | 7,915 | -5.691% |
| 2025-11-26 | 22.21 | 22.86 | 22.21 | 22.35 | +0.449% | 19,032 | -5.459% |
| 2025-11-25 | 22.16 | 22.38 | 21.76 | 22.25 | +1.738% | 39,105 | -5.034% |
| 2025-11-24 | 21.71 | 21.87 | 21.52 | 21.87 | +0.737% | 60,129 | -3.384% |
| 2025-11-21 | 21.48 | 21.81 | 21.39 | 21.71 | +4.727% | 82,817 | -2.672% |
| 2025-11-20 | 21.37 | 21.53 | 20.53 | 20.73 | -2.263% | 54,405 | +1.930% |
| 2025-11-19 | 21.39 | 21.87 | 21.21 | 21.21 | +0.331% | 24,912 | -0.377% |
| 2025-11-18 | 21.26 | 21.26 | 21.03 | 21.14 | -1.238% | 47,764 | -0.047% |
| 2025-11-17 | 21.54 | 21.58 | 21.34 | 21.41 | -2.616% | 31,876 | -1.285% |
| 2025-11-14 | 21.91 | 22.03 | 21.85 | 21.98 | +2.614% | 21,419 | -3.867% |
| 2025-11-13 | 21.59 | 21.63 | 21.42 | 21.42 | -2.857% | 37,254 | -1.354% |
| 2025-11-12 | 22.14 | 22.55 | 22.02 | 22.05 | +0.136% | 11,649 | -4.172% |
| 2025-11-11 | 21.89 | 22.02 | 21.89 | 22.02 | +0.136% | 34,305 | -4.042% |
| 2025-11-10 | 22.69 | 22.69 | 21.89 | 21.99 | +1.243% | 53,315 | -3.911% |
| 2025-11-07 | 21.66 | 21.74 | 21.61 | 21.72 | +1.070% | 40,767 | -2.716% |
| 2025-11-06 | 21.90 | 21.90 | 21.45 | 21.49 | +0.186% | 57,476 | -1.675% |
| 2025-11-05 | 20.52 | 21.63 | 20.52 | 21.45 | +1.755% | 39,164 | -1.492% |
| 2025-11-04 | 21.17 | 21.22 | 21.07 | 21.08 | -1.541% | 47,216 | +0.237% |
| 2025-11-03 | 20.71 | 21.53 | 20.71 | 21.41 | -0.233% | 52,589 | -1.308% |
| 2025-10-31 | 21.45 | 21.50 | 21.37 | 21.46 | -0.923% | 41,179 | -1.538% |
| 2025-10-30 | 21.59 | 21.73 | 21.59 | 21.66 | -0.184% | 55,511 | -2.447% |
| 2025-10-29 | 22.00 | 22.00 | 21.61 | 21.70 | -2.472% | 23,217 | -2.627% |
| 2025-10-28 | 22.18 | 22.28 | 22.18 | 22.25 | -0.492% | 14,779 | -5.034% |
| 2025-10-27 | 22.42 | 22.47 | 22.36 | 22.36 | -0.525% | 19,048 | -5.501% |
| 2025-10-24 | 22.50 | 23.27 | 22.43 | 22.48 | +0.483% | 24,595 | -5.997% |
| 2025-10-23 | 22.05 | 22.43 | 22.05 | 22.37 | +1.039% | 28,262 | -5.543% |
| 2025-10-22 | 22.25 | 22.26 | 22.04 | 22.14 | +0.958% | 28,169 | -4.562% |
| 2025-10-21 | 22.37 | 22.60 | 21.93 | 21.93 | -0.137% | 28,719 | -3.648% |
| 2025-10-20 | 21.93 | 22.01 | 21.93 | 21.96 | +1.479% | 29,571 | -3.780% |
| 2025-10-17 | 21.31 | 21.68 | 21.22 | 21.64 | +0.745% | 55,378 | -2.357% |
| 2025-10-16 | 21.52 | 21.57 | 21.47 | 21.48 | +0.845% | 36,050 | -1.629% |
| 2025-10-15 | 21.93 | 21.93 | 21.28 | 21.30 | +0.567% | 69,236 | -0.798% |
| 2025-10-14 | 21.04 | 21.31 | 21.04 | 21.18 | +1.437% | 63,051 | -0.236% |
| 2025-10-13 | 20.72 | 20.93 | 20.71 | 20.88 | +1.016% | 87,826 | +1.197% |
| 2025-10-10 | 21.34 | 21.34 | 20.66 | 20.67 | -4.128% | 35,693 | +2.225% |
| 2025-10-09 | 21.49 | 21.62 | 21.46 | 21.56 | -0.139% | 49,376 | -1.994% |
| 2025-10-08 | 21.54 | 21.65 | 21.46 | 21.59 | -1.280% | 21,434 | -2.131% |
| 2025-10-07 | 22.09 | 22.09 | 21.87 | 21.87 | -2.366% | 48,369 | -3.384% |
| 2025-10-06 | 22.47 | 22.48 | 22.38 | 22.40 | +0.765% | 21,277 | -5.670% |
| 2025-10-03 | 22.28 | 22.34 | 22.18 | 22.23 | +0.407% | 19,178 | -4.948% |
| 2025-10-02 | 22.20 | 22.27 | 22.08 | 22.14 | -0.762% | 45,745 | -4.562% |
| 2025-10-01 | 22.40 | 22.40 | 22.29 | 22.31 | -1.327% | 16,466 | -5.289% |
| 2025-09-30 | 22.64 | 22.65 | 22.56 | 22.61 | -0.528% | 16,419 | -6.546% |
| 2025-09-29 | 22.78 | 22.82 | 22.71 | 22.73 | -0.786% | 11,938 | -7.039% |
| 2025-09-26 | 22.93 | 22.93 | 22.89 | 22.91 | +1.867% | 18,070 | -7.770% |
| 2025-09-25 | 22.52 | 22.54 | 22.43 | 22.49 | +0.536% | 25,269 | -6.047% |
| 2025-09-24 | 22.48 | 22.48 | 22.37 | 22.37 | -1.540% | 16,688 | -5.543% |
| 2025-09-23 | 22.77 | 22.80 | 22.67 | 22.72 | +0.044% | 13,805 | -6.998% |
| 2025-09-22 | 22.76 | 22.77 | 22.70 | 22.71 | -1.603% | 22,063 | -6.957% |
| 2025-09-19 | 23.10 | 23.16 | 23.02 | 23.08 | -1.127% | 28,958 | -8.449% |
| 2025-09-18 | 23.33 | 23.38 | 23.32 | 23.34 | -1.256% | 18,720 | -9.480% |
| 2025-09-17 | 22.72 | 23.86 | 22.72 | 23.64 | +0.297% | 29,130 | -10.618% |
| 2025-09-16 | 23.54 | 23.59 | 23.52 | 23.57 | 0.000% | 32,694 | -10.352% |
| 2025-09-15 | 23.59 | 23.66 | 23.55 | 23.57 | +0.640% | 44,850 | -10.352% |
| 2025-09-12 | 23.45 | 23.50 | 23.42 | 23.42 | -0.043% | 12,058 | -9.778% |
| 2025-09-11 | 22.55 | 23.46 | 22.55 | 23.43 | +0.450% | 9,452 | -9.816% |
| 2025-09-10 | 23.33 | 23.38 | 23.30 | 23.32 | -0.913% | 9,541 | -9.411% |
| 2025-09-09 | 23.62 | 23.62 | 23.53 | 23.54 | -0.423% | 25,126 | -10.238% |
| 2025-09-08 | 22.80 | 23.88 | 22.80 | 23.64 | +1.677% | 11,654 | -10.618% |
| 2025-09-05 | 23.33 | 23.34 | 23.18 | 23.25 | +4.307% | 10,734 | -9.118% |
| 2025-09-04 | 22.51 | 22.66 | 22.29 | 22.29 | -2.022% | 26,965 | -5.204% |
| 2025-09-03 | 22.38 | 22.75 | 22.10 | 22.75 | +0.088% | 18,139 | -7.121% |
| 2025-09-02 | 23.18 | 23.22 | 22.71 | 22.73 | +0.709% | 37,577 | -7.039% |
| 2025-08-29 | 22.17 | 22.58 | 22.17 | 22.57 | -1.182% | 18,845 | -6.380% |
| 2025-08-28 | 22.89 | 22.90 | 22.80 | 22.84 | +1.062% | 24,007 | -7.487% |
| 2025-08-27 | 22.51 | 22.65 | 22.51 | 22.60 | 0.000% | 22,983 | -6.504% |
| 2025-08-26 | 22.33 | 22.60 | 22.23 | 22.60 | -1.396% | 469,808 | -6.504% |
| 2025-08-25 | 22.99 | 23.03 | 22.90 | 22.92 | -1.334% | 492,277 | -7.810% |
| 2025-08-22 | 22.75 | 23.31 | 22.72 | 23.23 | +0.650% | 1,126,147 | -9.040% |
| 2025-08-21 | 23.53 | 23.77 | 23.01 | 23.08 | -2.493% | 38,180 | -8.449% |
| 2025-08-20 | 23.50 | 23.67 | 23.50 | 23.67 | +1.894% | 12,212 | -10.731% |
| 2025-08-19 | 23.32 | 23.34 | 23.17 | 23.23 | +0.476% | 12,112 | -9.040% |
| 2025-08-18 | 23.13 | 23.20 | 22.89 | 23.12 | -0.709% | 12,966 | -8.607% |
| 2025-08-15 | 23.20 | 23.31 | 22.76 | 23.29 | +1.592% | 24,170 | -9.255% |
| 2025-08-14 | 23.87 | 23.87 | 22.40 | 22.92 | +0.703% | 121,382 | -7.810% |
| 2025-08-13 | 22.80 | 22.80 | 22.64 | 22.76 | +0.486% | 72,737 | -7.162% |
| 2025-08-12 | 21.82 | 22.65 | 21.82 | 22.65 | +0.577% | 20,235 | -6.711% |
| 2025-08-11 | 23.07 | 23.07 | 22.34 | 22.52 | -0.133% | 13,961 | -6.172% |
| 2025-08-08 | 22.57 | 22.91 | 22.11 | 22.55 | +1.303% | 19,992 | -6.297% |
| 2025-08-07 | 22.70 | 22.74 | 22.22 | 22.26 | -0.492% | 39,458 | -5.076% |
| 2025-08-06 | 22.27 | 22.39 | 22.23 | 22.37 | +1.960% | 13,702 | -5.543% |
| 2025-08-05 | 21.94 | 22.02 | 21.94 | 21.94 | -0.589% | 21,016 | -3.692% |
| 2025-08-04 | 22.04 | 22.11 | 21.98 | 22.07 | +1.987% | 52,395 | -4.259% |
| 2025-08-01 | 21.88 | 21.88 | 21.43 | 21.64 | +2.705% | 64,666 | -2.357% |
| 2025-07-31 | 21.15 | 21.28 | 21.01 | 21.07 | -3.037% | 66,864 | +0.285% |
| 2025-07-30 | 21.27 | 22.05 | 21.02 | 21.73 | +0.277% | 39,308 | -2.761% |
| 2025-07-29 | 21.46 | 21.67 | 21.40 | 21.67 | -0.824% | 51,577 | -2.492% |
| 2025-07-28 | 21.96 | 21.96 | 21.80 | 21.85 | -1.621% | 31,156 | -3.295% |
| 2025-07-25 | 22.14 | 22.22 | 22.14 | 22.21 | -0.537% | 35,860 | -4.863% |
| 2025-07-24 | 22.80 | 23.04 | 22.30 | 22.33 | -0.623% | 23,547 | -5.374% |
| 2025-07-23 | 21.50 | 22.76 | 21.50 | 22.47 | +4.560% | 76,372 | -5.964% |
| 2025-07-22 | 21.38 | 21.49 | 21.31 | 21.49 | +1.344% | 66,868 | -1.675% |
| 2025-07-21 | 20.20 | 21.27 | 20.20 | 21.20 | +1.072% | 80,824 | -0.354% |
| 2025-07-18 | 21.00 | 21.11 | 20.91 | 20.98 | -0.474% | 41,826 | +0.715% |
| 2025-07-17 | 20.99 | 21.08 | 20.97 | 21.08 | -0.095% | 39,178 | +0.237% |
| 2025-07-16 | 20.98 | 21.10 | 20.91 | 21.10 | -0.490% | 44,975 | +0.142% |
| 2025-07-15 | 21.32 | 21.36 | 21.20 | 21.20 | -1.331% | 45,126 | -0.349% |
| 2025-07-14 | 21.38 | 21.57 | 21.38 | 21.49 | +0.656% | 63,554 | -1.675% |
| 2025-07-11 | 21.42 | 21.50 | 21.35 | 21.35 | -1.749% | 31,341 | -1.030% |
| 2025-07-10 | 21.86 | 21.86 | 21.60 | 21.73 | +0.138% | 79,294 | -2.761% |
| 2025-07-09 | 21.66 | 21.74 | 21.58 | 21.70 | -0.092% | 55,545 | -2.627% |
| 2025-07-08 | 21.61 | 21.72 | 21.61 | 21.72 | +0.231% | 37,089 | -2.716% |
| 2025-07-07 | 21.82 | 21.82 | 21.54 | 21.67 | -2.890% | 37,632 | -2.492% |
| 2025-07-03 | 22.60 | 22.60 | 22.30 | 22.32 | -0.468% | 11,704 | -5.310% |
| 2025-07-02 | 22.38 | 22.43 | 22.36 | 22.42 | +1.540% | 15,187 | -5.754% |
| 2025-07-01 | 22.13 | 22.14 | 22.02 | 22.08 | +0.684% | 32,227 | -4.303% |
| 2025-06-30 | 21.90 | 21.98 | 21.89 | 21.93 | +0.735% | 67,391 | -3.648% |
| 2025-06-27 | 20.92 | 21.87 | 20.92 | 21.77 | +1.397% | 60,711 | -2.940% |
| 2025-06-26 | 21.44 | 21.57 | 21.43 | 21.47 | +1.297% | 21,993 | -1.584% |
| 2025-06-25 | 21.11 | 21.21 | 21.10 | 21.20 | +0.881% | 50,854 | -0.307% |
| 2025-06-24 | 20.23 | 21.08 | 20.23 | 21.01 | +1.498% | 85,881 | +0.571% |
| 2025-06-23 | 20.50 | 20.70 | 20.46 | 20.70 | +0.583% | 122,615 | +2.077% |
| 2025-06-20 | 20.66 | 20.66 | 20.58 | 20.58 | -2.372% | 51,814 | +2.672% |
| 2025-06-18 | 20.99 | 21.18 | 20.71 | 21.08 | +2.330% | 284,683 | +0.237% |
| 2025-06-17 | 20.85 | 20.85 | 20.60 | 20.60 | -1.341% | 185,644 | +2.573% |
| 2025-06-16 | 20.98 | 21.06 | 20.88 | 20.88 | -0.096% | 101,445 | +1.197% |
| 2025-06-13 | 20.94 | 21.01 | 20.87 | 20.90 | -1.275% | 58,732 | +1.100% |
| 2025-06-12 | 20.50 | 21.19 | 20.50 | 21.17 | +0.284% | 92,786 | -0.189% |
| 2025-06-11 | 21.00 | 21.23 | 21.00 | 21.11 | -0.752% | 93,292 | +0.095% |
| 2025-06-10 | 21.30 | 21.34 | 21.12 | 21.27 | +0.425% | 445,271 | -0.658% |
| 2025-06-09 | 21.13 | 21.30 | 20.70 | 21.18 | -0.189% | 38,854 | -0.236% |
| 2025-06-06 | 21.32 | 21.35 | 21.22 | 21.22 | +0.473% | 27,202 | -0.424% |
| 2025-06-05 | 21.80 | 21.80 | 20.46 | 21.12 | -6.837% | 32,689 | +0.047% |
| 2025-06-04 | 22.70 | 23.43 | 22.60 | 22.67 | -0.132% | 20,683 | -6.793% |
| 2025-06-03 | 22.71 | 22.80 | 22.70 | 22.70 | -1.604% | 37,099 | -6.916% |
| 2025-06-02 | 22.81 | 23.10 | 22.38 | 23.07 | +1.764% | 23,971 | -8.409% |
| 2025-05-30 | 22.61 | 22.71 | 22.54 | 22.67 | +0.265% | 32,233 | -6.793% |
| 2025-05-29 | 22.59 | 22.62 | 22.53 | 22.61 | -0.440% | 39,637 | -6.546% |
| 2025-05-28 | 22.32 | 23.23 | 22.32 | 22.71 | -1.261% | 36,250 | -6.957% |
| 2025-05-27 | 22.91 | 23.00 | 22.84 | 23.00 | +2.633% | 38,857 | -8.130% |
| 2025-05-23 | 22.03 | 22.46 | 21.85 | 22.41 | +0.946% | 124,258 | -5.712% |
| 2025-05-22 | 22.25 | 22.30 | 22.12 | 22.20 | -2.073% | 103,224 | -4.820% |
| 2025-05-21 | 21.76 | 22.75 | 21.76 | 22.67 | -1.263% | 119,446 | -6.793% |
| 2025-05-20 | 22.89 | 23.09 | 22.75 | 22.96 | -0.217% | 75,356 | -7.970% |
| 2025-05-19 | 23.16 | 23.32 | 22.96 | 23.01 | +0.087% | 22,829 | -8.170% |
| 2025-05-16 | 22.92 | 23.00 | 22.88 | 22.99 | +1.322% | 28,313 | -8.090% |
| 2025-05-15 | 22.80 | 23.15 | 22.64 | 22.69 | -0.044% | 24,967 | -6.875% |
| 2025-05-14 | 22.82 | 22.86 | 22.70 | 22.70 | -1.261% | 50,914 | -6.916% |
| 2025-05-13 | 21.99 | 23.77 | 21.99 | 22.99 | -0.648% | 80,783 | -8.090% |
| 2025-05-12 | 23.03 | 23.14 | 23.02 | 23.14 | +1.004% | 28,457 | -8.686% |
| 2025-05-09 | 23.39 | 23.39 | 22.91 | 22.91 | +0.482% | 23,298 | -7.770% |
| 2025-05-08 | 22.82 | 22.91 | 22.73 | 22.80 | -0.576% | 24,776 | -7.325% |
| 2025-05-07 | 22.98 | 23.00 | 22.88 | 22.93 | -0.469% | 21,888 | -7.858% |
| 2025-05-06 | 23.10 | 23.12 | 23.03 | 23.04 | -0.033% | 40,915 | -8.290% |
| 2025-05-05 | 23.03 | 23.11 | 22.96 | 23.05 | +0.732% | 22,518 | -8.320% |
| 2025-05-02 | 21.81 | 23.14 | 21.81 | 22.88 | +1.105% | 25,975 | -7.649% |
| 2025-05-01 | 22.74 | 22.74 | 22.63 | 22.63 | -1.222% | 46,071 | -6.628% |
| 2025-04-30 | 22.80 | 22.94 | 22.80 | 22.91 | -1.165% | 43,218 | -7.770% |
| 2025-04-29 | 23.16 | 23.20 | 23.10 | 23.18 | +0.564% | 21,268 | -8.844% |
| 2025-04-28 | 23.07 | 23.13 | 22.97 | 23.05 | +1.230% | 77,928 | -8.330% |
| 2025-04-25 | 22.62 | 22.79 | 22.57 | 22.77 | -0.175% | 20,451 | -7.202% |
| 2025-04-24 | 22.68 | 22.82 | 22.68 | 22.81 | -0.044% | 21,391 | -7.365% |
| 2025-04-23 | 22.87 | 23.46 | 22.73 | 22.82 | -0.262% | 40,711 | -7.406% |
| 2025-04-22 | 21.75 | 23.48 | 21.75 | 22.88 | +1.553% | 30,205 | -7.649% |
| 2025-04-21 | 22.91 | 23.13 | 22.48 | 22.53 | -2.129% | 47,382 | -6.214% |
| 2025-04-17 | 22.96 | 23.03 | 22.85 | 23.02 | +2.084% | 21,858 | -8.210% |
| 2025-04-16 | 22.61 | 22.70 | 22.52 | 22.55 | +1.166% | 21,417 | -6.297% |
| 2025-04-15 | 22.66 | 22.66 | 22.23 | 22.29 | +0.135% | 48,442 | -5.204% |
| 2025-04-14 | 22.99 | 22.99 | 22.01 | 22.26 | 0.000% | 79,705 | -5.076% |