SMCAY
SMC CORP JAPAN S/ADR
stockOTCADR
EODOct 2, 2026
23.58USD+3.421%(+0.78)1,016,425
SMCAY Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 24.22 | 24.22 | 22.86 | 23.58 | +3.421% | 1,016,425 | 0.000% |
| 2026-10-01 | 22.31 | 23.26 | 22.31 | 22.80 | -0.026% | 878,585 | +3.421% |
| 2026-09-30 | 23.00 | 23.09 | 22.80 | 22.81 | +0.026% | 200,675 | +3.394% |
| 2026-09-29 | 21.55 | 22.81 | 21.55 | 22.80 | +3.167% | 107,873 | +3.421% |
| 2026-09-28 | 22.20 | 22.53 | 21.94 | 22.10 | -0.450% | 97,243 | +6.697% |
| 2026-09-25 | 21.69 | 22.20 | 21.69 | 22.20 | +3.400% | 119,031 | +6.216% |
| 2026-09-24 | 21.69 | 21.69 | 21.34 | 21.47 | +1.971% | 309,526 | +9.828% |
| 2026-09-23 | 20.59 | 21.49 | 20.59 | 21.05 | -2.658% | 132,354 | +11.992% |
| 2026-09-22 | 21.25 | 21.69 | 21.25 | 21.63 | +1.122% | 168,537 | +9.015% |
| 2026-09-21 | 20.50 | 21.45 | 20.29 | 21.39 | +2.027% | 235,049 | +10.238% |
| 2026-09-18 | 20.47 | 21.11 | 20.47 | 20.96 | -2.078% | 869,906 | +12.473% |
| 2026-09-17 | 21.62 | 21.77 | 21.31 | 21.41 | -1.789% | 982,269 | +10.135% |
| 2026-09-16 | 21.03 | 22.22 | 21.03 | 21.80 | +0.949% | 176,461 | +8.165% |
| 2026-09-15 | 21.32 | 21.74 | 20.74 | 21.59 | -0.392% | 524,709 | +9.192% |
| 2026-09-14 | 21.54 | 21.78 | 21.45 | 21.68 | -3.171% | 354,383 | +8.764% |
| 2026-09-11 | 22.96 | 22.96 | 21.24 | 22.39 | +4.334% | 185,766 | +5.315% |
| 2026-09-10 | 21.16 | 21.66 | 21.16 | 21.46 | -4.290% | 166,620 | +9.879% |
| 2026-09-09 | 22.20 | 22.69 | 22.12 | 22.42 | +5.615% | 188,471 | +5.165% |
| 2026-09-08 | 20.50 | 22.16 | 20.50 | 21.23 | -1.667% | 465,542 | +11.069% |
| 2026-09-04 | 22.00 | 22.00 | 21.52 | 21.59 | +0.559% | 93,035 | +9.217% |
| 2026-09-03 | 21.42 | 21.55 | 21.27 | 21.47 | +2.875% | 802,742 | +9.828% |
| 2026-09-02 | 21.04 | 21.05 | 20.77 | 20.87 | -2.202% | 953,402 | +12.985% |
| 2026-09-01 | 21.54 | 21.58 | 21.22 | 21.34 | -3.044% | 96,246 | +10.497% |
| 2026-08-31 | 22.99 | 22.99 | 21.88 | 22.01 | +1.010% | 197,109 | +7.133% |
| 2026-08-28 | 22.09 | 22.14 | 21.75 | 21.79 | -2.067% | 421,786 | +8.215% |
| 2026-08-27 | 22.28 | 22.34 | 22.13 | 22.25 | -0.045% | 77,020 | +5.978% |
| 2026-08-26 | 22.20 | 22.44 | 22.17 | 22.26 | -1.592% | 73,753 | +5.930% |
| 2026-08-25 | 22.70 | 22.70 | 22.45 | 22.62 | +0.623% | 155,974 | +4.244% |
| 2026-08-24 | 22.50 | 22.84 | 22.35 | 22.48 | -1.274% | 208,909 | +4.893% |
| 2026-08-21 | 22.95 | 22.95 | 22.69 | 22.77 | +3.641% | 117,924 | +3.557% |
| 2026-08-20 | 21.91 | 22.10 | 21.86 | 21.97 | -3.002% | 136,995 | +7.328% |
| 2026-08-19 | 22.88 | 22.88 | 22.53 | 22.65 | -1.735% | 103,075 | +4.106% |
| 2026-08-18 | 23.39 | 23.47 | 23.01 | 23.05 | -4.988% | 155,079 | +2.299% |
| 2026-08-17 | 24.27 | 24.39 | 24.20 | 24.26 | +1.294% | 102,176 | -2.803% |
| 2026-08-14 | 24.02 | 24.06 | 23.87 | 23.95 | -1.481% | 116,550 | -1.545% |
| 2026-08-13 | 24.30 | 24.47 | 24.18 | 24.31 | -1.259% | 2,326,396 | -3.003% |
| 2026-08-12 | 25.17 | 25.17 | 24.55 | 24.62 | -0.243% | 1,497,554 | -4.224% |
| 2026-08-11 | 24.60 | 25.00 | 24.60 | 24.68 | +0.162% | 116,667 | -4.457% |
| 2026-08-10 | 24.78 | 24.79 | 24.58 | 24.64 | +1.902% | 157,362 | -4.302% |
| 2026-08-07 | 23.63 | 24.25 | 23.59 | 24.18 | +2.025% | 464,015 | -2.481% |
| 2026-08-06 | 23.64 | 24.16 | 23.64 | 23.70 | -1.250% | 211,046 | -0.506% |
| 2026-08-05 | 24.26 | 24.57 | 23.94 | 24.00 | +0.167% | 206,028 | -1.750% |
| 2026-08-04 | 23.66 | 24.00 | 23.60 | 23.96 | +6.347% | 121,375 | -1.586% |
| 2026-08-03 | 22.02 | 22.60 | 22.02 | 22.53 | +3.539% | 161,385 | +4.660% |
| 2026-07-31 | 21.93 | 21.96 | 21.60 | 21.76 | +3.030% | 283,892 | +8.364% |
| 2026-07-30 | 20.76 | 21.26 | 20.63 | 21.12 | +7.154% | 370,487 | +11.648% |
| 2026-07-29 | 20.14 | 20.59 | 19.69 | 19.71 | -2.135% | 185,771 | +19.635% |
| 2026-07-28 | 20.48 | 20.52 | 20.00 | 20.14 | -7.615% | 254,348 | +17.080% |
| 2026-07-27 | 22.23 | 22.29 | 21.64 | 21.80 | +0.600% | 203,652 | +8.165% |
| 2026-07-24 | 22.07 | 22.52 | 21.60 | 21.67 | -1.050% | 262,557 | +8.814% |
| 2026-07-23 | 21.84 | 22.11 | 21.84 | 21.90 | -0.680% | 246,502 | +7.671% |
| 2026-07-22 | 21.88 | 22.22 | 21.88 | 22.05 | +0.915% | 126,196 | +6.939% |
| 2026-07-21 | 21.52 | 22.03 | 21.52 | 21.85 | +1.628% | 229,010 | +7.918% |
| 2026-07-20 | 21.73 | 21.87 | 21.50 | 21.50 | -0.509% | 267,465 | +9.674% |
| 2026-07-17 | 21.36 | 21.70 | 21.24 | 21.61 | -3.397% | 339,142 | +9.116% |
| 2026-07-16 | 22.95 | 23.52 | 22.25 | 22.37 | -2.357% | 160,704 | +5.409% |
| 2026-07-15 | 23.00 | 23.06 | 22.68 | 22.91 | +1.642% | 166,227 | +2.924% |
| 2026-07-14 | 22.68 | 22.74 | 22.47 | 22.54 | -0.792% | 162,116 | +4.614% |
| 2026-07-13 | 23.01 | 23.02 | 22.72 | 22.72 | -3.278% | 134,496 | +3.785% |
| 2026-07-10 | 23.32 | 23.60 | 23.06 | 23.49 | +4.633% | 94,997 | +0.383% |
| 2026-07-09 | 22.28 | 22.54 | 22.28 | 22.45 | +2.958% | 140,252 | +5.033% |
| 2026-07-08 | 21.78 | 21.81 | 21.50 | 21.80 | -1.956% | 165,136 | +8.140% |
| 2026-07-07 | 22.30 | 22.36 | 22.08 | 22.24 | -5.241% | 152,470 | +6.025% |
| 2026-07-06 | 23.30 | 23.52 | 23.12 | 23.47 | +4.870% | 289,188 | +0.469% |
| 2026-07-02 | 23.06 | 23.37 | 22.24 | 22.38 | -3.493% | 125,680 | +5.362% |
| 2026-07-01 | 23.11 | 23.33 | 23.00 | 23.19 | +4.272% | 155,806 | +1.682% |
| 2026-06-30 | 22.01 | 22.28 | 22.01 | 22.24 | +0.633% | 119,616 | +6.025% |
| 2026-06-29 | 21.72 | 22.10 | 21.68 | 22.10 | -0.986% | 172,474 | +6.697% |
| 2026-06-26 | 22.15 | 22.56 | 22.15 | 22.32 | +0.112% | 103,432 | +5.645% |
| 2026-06-25 | 22.90 | 22.95 | 22.21 | 22.30 | +3.457% | 122,904 | +5.764% |
| 2026-06-24 | 22.20 | 22.20 | 21.24 | 21.55 | -1.733% | 164,033 | +9.420% |
| 2026-06-23 | 21.75 | 22.05 | 21.45 | 21.93 | -5.044% | 216,403 | +7.524% |
| 2026-06-22 | 23.18 | 23.37 | 22.99 | 23.09 | +1.427% | 199,932 | +2.100% |
| 2026-06-18 | 23.10 | 23.30 | 22.65 | 22.77 | +1.606% | 137,782 | +3.557% |
| 2026-06-17 | 22.74 | 22.87 | 22.37 | 22.41 | +1.128% | 202,000 | +5.221% |
| 2026-06-16 | 22.00 | 22.38 | 21.90 | 22.16 | +0.819% | 147,005 | +6.408% |
| 2026-06-15 | 21.79 | 22.10 | 21.78 | 21.98 | +6.068% | 495,295 | +7.279% |
| 2026-06-12 | 20.47 | 20.89 | 20.46 | 20.72 | +3.561% | 181,131 | +13.789% |
| 2026-06-11 | 20.03 | 20.04 | 19.34 | 20.01 | +5.039% | 676,076 | +17.841% |
| 2026-06-10 | 19.34 | 19.44 | 18.94 | 19.05 | -1.449% | 141,472 | +23.780% |
| 2026-06-09 | 19.66 | 19.84 | 18.96 | 19.33 | -2.913% | 191,455 | +21.987% |
| 2026-06-08 | 19.93 | 20.05 | 19.82 | 19.91 | +0.759% | 200,216 | +18.433% |
| 2026-06-05 | 19.60 | 20.37 | 19.60 | 19.76 | -3.232% | 136,689 | +19.332% |
| 2026-06-04 | 20.70 | 20.98 | 20.29 | 20.42 | +2.356% | 117,001 | +15.475% |
| 2026-06-03 | 20.02 | 20.05 | 19.84 | 19.95 | -0.993% | 142,119 | +18.195% |
| 2026-06-02 | 19.99 | 20.16 | 19.85 | 20.15 | -3.404% | 237,316 | +17.022% |
| 2026-06-01 | 21.17 | 21.38 | 20.67 | 20.86 | -4.092% | 131,620 | +13.039% |
| 2026-05-29 | 21.68 | 21.92 | 21.58 | 21.75 | +2.401% | 484,161 | +8.414% |
| 2026-05-28 | 20.55 | 21.24 | 20.55 | 21.24 | +1.968% | 409,524 | +11.017% |
| 2026-05-27 | 20.69 | 20.90 | 20.69 | 20.83 | +0.482% | 136,459 | +13.202% |
| 2026-05-26 | 20.85 | 20.94 | 20.65 | 20.73 | -0.241% | 206,579 | +13.748% |
| 2026-05-22 | 20.59 | 20.94 | 20.20 | 20.78 | +2.063% | 110,943 | +13.474% |
| 2026-05-21 | 19.58 | 20.45 | 19.58 | 20.36 | -1.880% | 180,367 | +15.815% |
| 2026-05-20 | 19.58 | 20.85 | 19.58 | 20.75 | +0.072% | 182,655 | +13.639% |
| 2026-05-19 | 21.91 | 21.91 | 20.69 | 20.73 | -2.515% | 238,977 | +13.721% |
| 2026-05-18 | 21.41 | 21.41 | 21.04 | 21.27 | -0.955% | 132,888 | +10.860% |
| 2026-05-15 | 21.56 | 21.68 | 21.26 | 21.48 | -13.651% | 216,255 | +9.802% |
| 2026-05-14 | 25.18 | 25.75 | 24.81 | 24.87 | -7.132% | 169,651 | -5.187% |
| 2026-05-13 | 27.72 | 27.72 | 26.59 | 26.78 | 0.000% | 156,635 | -11.949% |
| 2026-05-12 | 26.66 | 27.77 | 26.40 | 26.78 | +1.478% | 193,843 | -11.949% |
| 2026-05-11 | 25.75 | 26.39 | 25.75 | 26.39 | -1.419% | 148,014 | -10.648% |
| 2026-05-08 | 27.08 | 27.08 | 26.62 | 26.77 | +7.338% | 126,428 | -11.916% |
| 2026-05-07 | 25.03 | 25.24 | 24.88 | 24.94 | +0.890% | 677,759 | -5.453% |
| 2026-05-06 | 24.25 | 25.00 | 23.63 | 24.72 | +3.129% | 1,235,531 | -4.612% |
| 2026-05-05 | 23.88 | 24.12 | 23.88 | 23.97 | +1.054% | 780,098 | -1.627% |
| 2026-05-04 | 23.98 | 24.17 | 23.64 | 23.72 | -0.462% | 108,102 | -0.590% |
| 2026-05-01 | 23.86 | 24.01 | 23.77 | 23.83 | -2.536% | 200,916 | -1.049% |
| 2026-04-30 | 24.39 | 24.45 | 24.12 | 24.45 | +3.822% | 633,131 | -3.558% |
| 2026-04-29 | 23.83 | 24.32 | 23.47 | 23.55 | -1.258% | 708,520 | +0.127% |
| 2026-04-28 | 23.77 | 23.99 | 23.75 | 23.85 | +0.506% | 224,956 | -1.132% |
| 2026-04-27 | 23.55 | 23.75 | 23.47 | 23.73 | +5.938% | 335,645 | -0.632% |
| 2026-04-24 | 22.00 | 22.52 | 22.00 | 22.40 | +3.131% | 358,696 | +5.268% |
| 2026-04-23 | 21.69 | 21.86 | 21.39 | 21.72 | -2.250% | 115,005 | +8.564% |
| 2026-04-22 | 22.61 | 22.61 | 22.07 | 22.22 | +0.090% | 104,340 | +6.121% |
| 2026-04-21 | 22.21 | 23.17 | 22.05 | 22.20 | -1.857% | 119,539 | +6.216% |
| 2026-04-20 | 22.08 | 22.62 | 22.08 | 22.62 | +1.072% | 140,142 | +4.244% |
| 2026-04-17 | 22.55 | 22.55 | 22.26 | 22.38 | -0.089% | 1,014,394 | +5.362% |
| 2026-04-16 | 23.50 | 23.50 | 22.31 | 22.40 | -1.668% | 822,827 | +5.268% |
| 2026-04-15 | 22.90 | 22.90 | 22.66 | 22.78 | -0.437% | 130,571 | +3.512% |
| 2026-04-14 | 21.55 | 22.93 | 21.55 | 22.88 | -0.175% | 100,416 | +3.059% |
| 2026-04-13 | 21.59 | 23.00 | 21.59 | 22.92 | +2.780% | 193,240 | +2.880% |
| 2026-04-10 | 22.09 | 22.39 | 22.08 | 22.30 | +3.098% | 211,191 | +5.740% |
| 2026-04-09 | 21.00 | 21.74 | 21.00 | 21.63 | +2.463% | 306,403 | +9.015% |
| 2026-04-08 | 21.39 | 21.39 | 20.94 | 21.11 | +7.430% | 873,985 | +11.701% |
| 2026-04-07 | 19.39 | 19.65 | 19.24 | 19.65 | -0.051% | 617,326 | +20.000% |
| 2026-04-06 | 19.75 | 20.00 | 19.55 | 19.66 | +0.717% | 147,048 | +19.939% |
| 2026-04-02 | 19.69 | 19.69 | 18.78 | 19.52 | -3.318% | 1,646,745 | +20.799% |
| 2026-04-01 | 20.00 | 20.44 | 19.94 | 20.19 | +3.379% | 257,887 | +16.790% |
| 2026-03-31 | 19.04 | 19.59 | 18.96 | 19.53 | +3.388% | 349,148 | +20.737% |
| 2026-03-30 | 19.53 | 19.53 | 18.86 | 18.89 | -0.736% | 158,273 | +24.828% |
| 2026-03-27 | 19.92 | 19.94 | 19.00 | 19.03 | -4.755% | 169,282 | +23.910% |
| 2026-03-26 | 20.18 | 20.40 | 19.96 | 19.98 | -2.584% | 121,049 | +18.018% |
| 2026-03-25 | 20.50 | 20.66 | 20.34 | 20.51 | +3.065% | 151,164 | +14.968% |
| 2026-03-24 | 19.66 | 20.48 | 19.66 | 19.90 | +0.480% | 170,127 | +18.492% |
| 2026-03-23 | 19.69 | 19.99 | 19.60 | 19.80 | +1.046% | 182,815 | +19.061% |
| 2026-03-20 | 20.40 | 20.40 | 19.55 | 19.60 | -4.576% | 130,965 | +20.306% |
| 2026-03-19 | 20.09 | 20.64 | 20.05 | 20.54 | -0.917% | 149,393 | +14.800% |
| 2026-03-18 | 20.57 | 21.40 | 20.57 | 20.73 | -1.473% | 161,170 | +13.748% |
| 2026-03-17 | 21.38 | 21.38 | 20.86 | 21.04 | +0.190% | 413,729 | +12.072% |
| 2026-03-16 | 20.83 | 21.12 | 20.83 | 21.00 | +1.732% | 610,323 | +12.286% |
| 2026-03-13 | 21.57 | 21.57 | 20.55 | 20.64 | -3.585% | 348,468 | +14.230% |
| 2026-03-12 | 21.32 | 21.59 | 21.31 | 21.41 | -0.186% | 169,087 | +10.135% |
| 2026-03-11 | 20.43 | 21.79 | 20.43 | 21.45 | -0.648% | 103,732 | +9.930% |
| 2026-03-10 | 22.57 | 22.57 | 20.87 | 21.59 | +2.080% | 252,247 | +9.217% |
| 2026-03-09 | 21.00 | 21.17 | 20.51 | 21.15 | -3.204% | 154,671 | +11.489% |
| 2026-03-06 | 21.82 | 22.06 | 21.63 | 21.85 | +0.552% | 127,178 | +7.918% |
| 2026-03-05 | 21.91 | 21.94 | 21.57 | 21.73 | -1.719% | 244,531 | +8.514% |
| 2026-03-04 | 22.37 | 22.76 | 21.98 | 22.11 | -1.995% | 268,454 | +6.649% |
| 2026-03-03 | 21.85 | 22.70 | 21.61 | 22.56 | -5.130% | 278,067 | +4.521% |
| 2026-03-02 | 23.75 | 23.78 | 23.40 | 23.78 | -0.668% | 342,168 | -0.841% |
| 2026-02-27 | 24.50 | 24.50 | 23.81 | 23.94 | -0.870% | 442,935 | -1.504% |
| 2026-02-26 | 24.49 | 24.49 | 24.06 | 24.15 | -2.187% | 356,980 | -2.360% |
| 2026-02-25 | 24.42 | 24.73 | 24.42 | 24.69 | -0.162% | 149,733 | -4.496% |
| 2026-02-24 | 23.44 | 25.03 | 23.44 | 24.73 | +1.770% | 189,688 | -4.650% |
| 2026-02-23 | 23.86 | 24.70 | 23.86 | 24.30 | +0.746% | 342,941 | -2.963% |
| 2026-02-20 | 24.08 | 24.13 | 23.66 | 24.12 | +4.416% | 120,127 | -2.239% |
| 2026-02-19 | 24.11 | 24.11 | 22.60 | 23.10 | -0.688% | 1,361,386 | +2.078% |
| 2026-02-18 | 23.07 | 23.34 | 23.07 | 23.26 | -2.392% | 394,928 | +1.376% |
| 2026-02-17 | 22.90 | 24.05 | 22.90 | 23.83 | +1.534% | 187,719 | -1.049% |
| 2026-02-13 | 22.59 | 23.49 | 22.53 | 23.47 | +1.033% | 207,196 | +0.469% |
| 2026-02-12 | 23.00 | 23.41 | 22.97 | 23.23 | +4.170% | 332,541 | +1.507% |
| 2026-02-11 | 21.50 | 22.77 | 21.50 | 22.30 | -0.224% | 913,781 | +5.740% |
| 2026-02-10 | 22.20 | 22.40 | 22.20 | 22.35 | +3.544% | 186,422 | +5.503% |
| 2026-02-09 | 20.44 | 21.69 | 20.44 | 21.59 | +1.672% | 279,018 | +9.243% |
| 2026-02-06 | 20.89 | 21.25 | 20.57 | 21.23 | +4.814% | 173,977 | +11.069% |
| 2026-02-05 | 20.32 | 20.42 | 20.16 | 20.25 | -0.857% | 335,982 | +16.416% |
| 2026-02-04 | 20.96 | 20.96 | 19.88 | 20.43 | +0.393% | 339,268 | +15.419% |
| 2026-02-03 | 20.27 | 20.40 | 20.08 | 20.35 | +5.114% | 288,856 | +15.872% |
| 2026-02-02 | 19.47 | 19.51 | 18.89 | 19.36 | -0.309% | 855,475 | +21.798% |
| 2026-01-30 | 20.29 | 20.29 | 19.38 | 19.42 | -1.019% | 150,884 | +21.421% |
| 2026-01-29 | 20.35 | 20.35 | 19.27 | 19.62 | -4.059% | 262,138 | +20.183% |
| 2026-01-28 | 21.11 | 21.11 | 20.33 | 20.45 | 0.000% | 149,786 | +15.306% |
| 2026-01-27 | 20.38 | 20.53 | 20.34 | 20.45 | +2.097% | 146,168 | +15.306% |
| 2026-01-26 | 20.05 | 20.22 | 19.92 | 20.03 | +1.366% | 142,959 | +17.723% |
| 2026-01-23 | 19.70 | 19.82 | 19.55 | 19.76 | +1.074% | 305,777 | +19.332% |
| 2026-01-22 | 19.54 | 19.59 | 19.05 | 19.55 | -2.445% | 437,511 | +20.614% |
| 2026-01-21 | 20.29 | 20.29 | 19.88 | 20.04 | -1.183% | 543,682 | +17.665% |
| 2026-01-20 | 21.06 | 21.06 | 20.21 | 20.28 | -3.267% | 200,375 | +16.272% |
| 2026-01-16 | 21.81 | 21.81 | 20.88 | 20.96 | +3.123% | 656,952 | +12.473% |
| 2026-01-15 | 21.00 | 21.00 | 20.19 | 20.33 | +0.994% | 264,532 | +15.986% |
| 2026-01-14 | 20.00 | 20.13 | 19.94 | 20.13 | +3.924% | 132,179 | +17.139% |
| 2026-01-13 | 18.63 | 19.48 | 18.63 | 19.37 | +1.947% | 240,182 | +21.735% |
| 2026-01-12 | 18.80 | 19.18 | 18.80 | 19.00 | +0.689% | 302,733 | +24.105% |
| 2026-01-09 | 18.20 | 19.00 | 18.20 | 18.87 | +3.853% | 203,233 | +24.960% |
| 2026-01-08 | 18.60 | 18.60 | 17.40 | 18.17 | -1.571% | 262,786 | +29.774% |
| 2026-01-07 | 18.50 | 18.50 | 18.35 | 18.46 | +0.627% | 168,784 | +27.736% |
| 2026-01-06 | 18.50 | 18.50 | 18.09 | 18.34 | -1.265% | 227,065 | +28.536% |
| 2026-01-05 | 18.10 | 18.59 | 18.10 | 18.58 | +6.843% | 392,178 | +26.911% |
| 2026-01-02 | 17.35 | 17.47 | 17.28 | 17.39 | +0.782% | 216,807 | +35.595% |
| 2025-12-31 | 16.70 | 17.49 | 16.70 | 17.25 | -0.605% | 135,512 | +36.656% |
| 2025-12-30 | 18.15 | 18.15 | 16.79 | 17.36 | +0.289% | 624,456 | +35.829% |
| 2025-12-29 | 16.68 | 17.62 | 16.68 | 17.31 | +0.757% | 382,376 | +36.222% |
| 2025-12-26 | 17.76 | 17.76 | 17.01 | 17.18 | +0.409% | 182,394 | +37.253% |
| 2025-12-24 | 17.87 | 17.87 | 17.02 | 17.11 | -0.523% | 166,486 | +37.814% |
| 2025-12-23 | 16.58 | 17.20 | 16.58 | 17.20 | -0.116% | 483,835 | +37.093% |
| 2025-12-22 | 16.50 | 17.26 | 16.50 | 17.22 | +0.997% | 501,872 | +36.934% |
| 2025-12-19 | 16.50 | 17.19 | 16.23 | 17.05 | -1.955% | 277,028 | +38.299% |
| 2025-12-18 | 17.47 | 17.54 | 16.65 | 17.39 | +1.696% | 330,366 | +35.595% |
| 2025-12-17 | 16.86 | 17.37 | 16.86 | 17.10 | -1.554% | 172,062 | +37.895% |
| 2025-12-16 | 16.86 | 17.90 | 16.86 | 17.37 | -0.856% | 154,444 | +35.751% |
| 2025-12-15 | 17.70 | 17.70 | 16.91 | 17.52 | -2.396% | 299,191 | +34.589% |
| 2025-12-12 | 18.11 | 18.19 | 17.91 | 17.95 | -2.446% | 191,653 | +31.365% |
| 2025-12-11 | 18.85 | 18.85 | 17.48 | 18.40 | -1.446% | 280,395 | +28.152% |
| 2025-12-10 | 17.78 | 18.68 | 17.78 | 18.67 | +3.206% | 204,635 | +26.299% |
| 2025-12-09 | 17.85 | 18.20 | 17.85 | 18.09 | -0.495% | 178,073 | +30.348% |
| 2025-12-08 | 18.97 | 18.97 | 17.55 | 18.18 | +0.776% | 189,085 | +29.703% |
| 2025-12-05 | 17.40 | 18.18 | 17.40 | 18.04 | -3.115% | 195,831 | +30.710% |
| 2025-12-04 | 18.30 | 18.90 | 18.30 | 18.62 | +4.489% | 200,319 | +26.638% |
| 2025-12-03 | 17.65 | 17.87 | 17.63 | 17.82 | -0.613% | 330,825 | +32.323% |
| 2025-12-02 | 17.70 | 18.02 | 17.70 | 17.93 | +0.168% | 402,094 | +31.511% |
| 2025-12-01 | 18.61 | 18.61 | 17.22 | 17.90 | +1.820% | 398,630 | +31.732% |
| 2025-11-28 | 17.50 | 17.58 | 17.02 | 17.58 | -0.678% | 99,327 | +34.130% |
| 2025-11-26 | 16.89 | 17.71 | 16.89 | 17.70 | +2.017% | 178,330 | +33.220% |
| 2025-11-25 | 17.17 | 17.38 | 16.75 | 17.35 | +3.212% | 255,591 | +35.908% |
| 2025-11-24 | 16.60 | 16.88 | 16.18 | 16.81 | +1.022% | 319,307 | +40.274% |
| 2025-11-21 | 17.27 | 17.27 | 15.97 | 16.64 | +3.354% | 415,037 | +41.707% |
| 2025-11-20 | 17.13 | 17.13 | 15.86 | 16.10 | -4.110% | 281,383 | +46.460% |
| 2025-11-19 | 16.11 | 16.92 | 15.96 | 16.79 | -2.270% | 239,783 | +40.441% |
| 2025-11-18 | 17.70 | 17.70 | 17.06 | 17.18 | -2.052% | 299,130 | +37.253% |
| 2025-11-17 | 17.10 | 18.25 | 17.10 | 17.54 | -5.800% | 201,988 | +34.436% |
| 2025-11-14 | 18.59 | 18.88 | 18.41 | 18.62 | +0.161% | 217,240 | +26.638% |
| 2025-11-13 | 18.00 | 18.59 | 17.58 | 18.59 | +6.472% | 275,945 | +26.842% |
| 2025-11-12 | 16.70 | 17.48 | 16.70 | 17.46 | +1.956% | 222,683 | +35.052% |
| 2025-11-11 | 17.63 | 17.63 | 17.05 | 17.13 | -3.521% | 259,152 | +37.693% |
| 2025-11-10 | 16.86 | 17.88 | 16.86 | 17.75 | +1.255% | 381,219 | +32.845% |
| 2025-11-07 | 17.81 | 17.81 | 16.75 | 17.53 | +0.516% | 219,024 | +34.512% |
| 2025-11-06 | 17.11 | 17.67 | 16.88 | 17.44 | -0.570% | 374,641 | +35.206% |
| 2025-11-05 | 17.11 | 17.73 | 17.11 | 17.54 | -3.382% | 326,011 | +34.436% |
| 2025-11-04 | 18.00 | 18.38 | 18.00 | 18.15 | +4.363% | 284,204 | +29.889% |
| 2025-11-03 | 17.47 | 17.88 | 16.70 | 17.39 | +1.193% | 209,174 | +35.556% |
| 2025-10-31 | 17.70 | 17.70 | 17.08 | 17.19 | +1.237% | 220,221 | +37.173% |
| 2025-10-30 | 17.40 | 17.40 | 16.92 | 16.98 | -1.679% | 328,817 | +38.869% |
| 2025-10-29 | 17.85 | 17.85 | 17.09 | 17.27 | +0.174% | 484,708 | +36.537% |
| 2025-10-28 | 17.49 | 17.49 | 17.17 | 17.24 | +0.525% | 182,608 | +36.775% |
| 2025-10-27 | 17.21 | 17.35 | 17.06 | 17.15 | +0.351% | 418,437 | +37.493% |
| 2025-10-24 | 17.29 | 17.50 | 17.06 | 17.09 | +1.424% | 140,695 | +37.975% |
| 2025-10-23 | 17.27 | 17.27 | 16.67 | 16.85 | +0.357% | 239,258 | +39.941% |
| 2025-10-22 | 17.65 | 17.65 | 16.70 | 16.79 | -2.099% | 124,262 | +40.441% |
| 2025-10-21 | 16.77 | 17.48 | 16.77 | 17.15 | -2.279% | 223,901 | +37.493% |
| 2025-10-20 | 17.39 | 17.55 | 17.39 | 17.55 | +3.601% | 177,321 | +34.359% |
| 2025-10-17 | 16.90 | 16.94 | 16.82 | 16.94 | -0.353% | 291,201 | +39.197% |
| 2025-10-16 | 16.88 | 17.12 | 16.88 | 17.00 | -1.449% | 925,123 | +38.706% |
| 2025-10-15 | 17.17 | 17.39 | 17.15 | 17.25 | +1.054% | 236,375 | +36.696% |
| 2025-10-14 | 17.43 | 17.43 | 16.79 | 17.07 | -0.117% | 399,687 | +38.137% |
| 2025-10-13 | 17.08 | 17.47 | 16.69 | 17.09 | +1.424% | 309,451 | +37.975% |
| 2025-10-10 | 17.17 | 17.30 | 16.72 | 16.85 | -2.375% | 275,641 | +39.941% |
| 2025-10-09 | 17.00 | 17.56 | 17.00 | 17.26 | +2.861% | 295,615 | +36.616% |
| 2025-10-08 | 15.91 | 17.00 | 15.91 | 16.78 | -2.328% | 146,063 | +40.524% |
| 2025-10-07 | 16.53 | 17.36 | 16.53 | 17.18 | -1.037% | 226,371 | +37.253% |
| 2025-10-06 | 16.88 | 17.41 | 16.88 | 17.36 | +3.272% | 268,326 | +35.829% |
| 2025-10-03 | 16.46 | 16.84 | 16.46 | 16.81 | +5.194% | 373,201 | +40.274% |
| 2025-10-02 | 15.90 | 16.02 | 15.87 | 15.98 | +2.239% | 602,790 | +47.559% |
| 2025-10-01 | 15.51 | 15.73 | 15.51 | 15.63 | +0.450% | 554,563 | +50.864% |
| 2025-09-30 | 15.96 | 15.96 | 15.26 | 15.56 | +2.774% | 2,189,993 | +51.542% |
| 2025-09-29 | 15.00 | 15.24 | 14.65 | 15.14 | -0.066% | 1,111,832 | +55.746% |
| 2025-09-26 | 15.00 | 15.30 | 15.00 | 15.15 | +2.158% | 716,275 | +55.644% |
| 2025-09-25 | 14.70 | 14.86 | 14.60 | 14.83 | +1.436% | 697,070 | +59.002% |
| 2025-09-24 | 14.75 | 15.00 | 14.61 | 14.62 | -3.816% | 227,200 | +61.286% |
| 2025-09-23 | 15.20 | 15.35 | 15.17 | 15.20 | -0.654% | 236,630 | +55.132% |
| 2025-09-22 | 15.64 | 15.75 | 14.89 | 15.30 | +3.030% | 1,700,738 | +54.118% |
| 2025-09-19 | 15.04 | 15.04 | 14.69 | 14.85 | -5.051% | 619,205 | +58.788% |
| 2025-09-18 | 15.66 | 15.67 | 15.55 | 15.64 | +2.022% | 436,651 | +50.767% |
| 2025-09-17 | 15.23 | 15.46 | 15.23 | 15.33 | +1.188% | 603,629 | +53.816% |
| 2025-09-16 | 15.12 | 15.40 | 15.11 | 15.15 | +1.135% | 3,825,194 | +55.644% |
| 2025-09-15 | 15.37 | 15.37 | 14.88 | 14.98 | -1.057% | 3,562,055 | +57.410% |
| 2025-09-12 | 14.68 | 15.19 | 14.68 | 15.14 | -0.591% | 321,440 | +55.746% |
| 2025-09-11 | 14.85 | 15.27 | 14.85 | 15.23 | +2.697% | 666,681 | +54.826% |
| 2025-09-10 | 14.31 | 14.96 | 14.31 | 14.83 | -0.269% | 201,356 | +59.002% |
| 2025-09-09 | 15.15 | 15.26 | 14.83 | 14.87 | -0.999% | 268,766 | +58.574% |
| 2025-09-08 | 14.67 | 15.04 | 14.67 | 15.02 | -0.199% | 627,162 | +56.991% |
| 2025-09-05 | 15.00 | 15.23 | 14.97 | 15.05 | +1.415% | 283,459 | +56.678% |
| 2025-09-04 | 14.60 | 14.91 | 14.33 | 14.84 | -0.067% | 1,253,951 | +58.895% |
| 2025-09-03 | 15.19 | 15.54 | 14.78 | 14.85 | -0.336% | 1,408,181 | +58.788% |
| 2025-09-02 | 15.15 | 15.15 | 14.84 | 14.90 | -2.551% | 525,359 | +58.255% |
| 2025-08-29 | 15.60 | 15.74 | 15.27 | 15.29 | -1.100% | 238,956 | +54.218% |
| 2025-08-28 | 15.45 | 15.50 | 15.42 | 15.46 | +0.065% | 766,383 | +52.523% |
| 2025-08-27 | 15.12 | 15.48 | 15.12 | 15.45 | +1.046% | 1,031,365 | +52.621% |
| 2025-08-26 | 15.34 | 15.35 | 15.24 | 15.29 | -0.714% | 371,987 | +54.218% |
| 2025-08-25 | 15.41 | 15.74 | 15.40 | 15.40 | +0.457% | 1,184,083 | +53.117% |
| 2025-08-22 | 15.71 | 15.71 | 15.11 | 15.33 | +1.590% | 2,959,755 | +53.816% |
| 2025-08-21 | 15.18 | 15.31 | 15.06 | 15.09 | -2.582% | 1,078,443 | +56.262% |
| 2025-08-20 | 15.45 | 15.49 | 15.13 | 15.49 | -1.149% | 642,525 | +52.227% |
| 2025-08-19 | 15.88 | 16.12 | 15.63 | 15.67 | -1.154% | 791,128 | +50.479% |
| 2025-08-18 | 15.50 | 16.29 | 15.50 | 15.85 | -3.394% | 1,349,089 | +48.742% |
| 2025-08-15 | 16.06 | 16.94 | 16.06 | 16.41 | +0.367% | 560,632 | +43.693% |
| 2025-08-14 | 16.64 | 16.64 | 16.17 | 16.35 | -3.082% | 642,041 | +44.220% |
| 2025-08-13 | 16.97 | 16.97 | 16.79 | 16.87 | -0.881% | 559,983 | +39.775% |
| 2025-08-12 | 16.97 | 17.24 | 16.89 | 17.02 | +0.770% | 187,412 | +38.543% |
| 2025-08-11 | 17.42 | 17.42 | 16.84 | 16.89 | 0.000% | 462,623 | +39.609% |
| 2025-08-08 | 16.40 | 17.20 | 16.40 | 16.89 | -3.925% | 277,898 | +39.609% |
| 2025-08-07 | 17.22 | 17.65 | 17.22 | 17.58 | +0.861% | 342,999 | +34.130% |
| 2025-08-06 | 17.00 | 17.45 | 17.00 | 17.43 | -0.910% | 155,009 | +35.284% |
| 2025-08-05 | 16.82 | 17.82 | 16.82 | 17.59 | -1.180% | 199,675 | +34.053% |
| 2025-08-04 | 17.81 | 17.81 | 17.67 | 17.80 | +2.299% | 470,782 | +32.472% |
| 2025-08-01 | 16.92 | 17.46 | 16.92 | 17.40 | -0.344% | 336,211 | +35.517% |
| 2025-07-31 | 17.10 | 17.65 | 17.10 | 17.46 | -1.689% | 282,960 | +35.052% |
| 2025-07-30 | 17.41 | 18.30 | 17.41 | 17.76 | -2.256% | 206,894 | +32.770% |
| 2025-07-29 | 17.43 | 18.25 | 17.43 | 18.17 | -0.602% | 448,311 | +29.774% |
| 2025-07-28 | 18.79 | 18.88 | 18.28 | 18.28 | -0.436% | 148,505 | +28.993% |
| 2025-07-25 | 18.39 | 18.50 | 18.20 | 18.36 | -2.857% | 160,151 | +28.431% |
| 2025-07-24 | 19.00 | 19.01 | 18.75 | 18.90 | +0.212% | 360,760 | +24.762% |
| 2025-07-23 | 18.79 | 18.90 | 18.79 | 18.86 | +10.778% | 59,809 | +25.027% |
| 2025-07-22 | 17.10 | 17.10 | 16.92 | 17.02 | +1.642% | 192,721 | +38.502% |
| 2025-07-21 | 16.73 | 16.94 | 16.73 | 16.75 | +0.120% | 540,473 | +40.776% |
| 2025-07-18 | 16.41 | 16.91 | 16.41 | 16.73 | -1.530% | 208,419 | +40.944% |
| 2025-07-17 | 16.60 | 17.06 | 16.60 | 16.99 | +1.372% | 751,552 | +38.788% |
| 2025-07-16 | 16.70 | 16.77 | 16.66 | 16.76 | +0.359% | 281,181 | +40.692% |
| 2025-07-15 | 16.77 | 16.93 | 16.67 | 16.70 | +0.361% | 230,568 | +41.198% |
| 2025-07-14 | 17.35 | 17.35 | 16.40 | 16.64 | -1.422% | 411,208 | +41.707% |
| 2025-07-11 | 17.66 | 17.66 | 16.87 | 16.88 | -0.059% | 142,566 | +39.692% |
| 2025-07-10 | 16.90 | 17.25 | 16.83 | 16.89 | -2.030% | 715,833 | +39.609% |
| 2025-07-09 | 16.70 | 17.29 | 16.70 | 17.24 | +2.315% | 455,599 | +36.775% |
| 2025-07-08 | 16.93 | 16.96 | 16.84 | 16.85 | +1.262% | 337,959 | +39.941% |
| 2025-07-07 | 17.05 | 17.07 | 16.50 | 16.64 | -6.961% | 436,751 | +41.707% |
| 2025-07-03 | 17.87 | 17.94 | 17.86 | 17.89 | +0.988% | 134,448 | +31.842% |
| 2025-07-02 | 17.70 | 17.72 | 17.52 | 17.71 | -0.282% | 159,498 | +33.145% |
| 2025-07-01 | 18.00 | 18.00 | 17.72 | 17.76 | -0.948% | 157,875 | +32.770% |
| 2025-06-30 | 17.90 | 18.04 | 17.82 | 17.93 | +1.014% | 212,491 | +31.511% |
| 2025-06-27 | 17.45 | 17.85 | 17.45 | 17.75 | +0.056% | 1,028,835 | +32.845% |
| 2025-06-26 | 17.79 | 17.94 | 17.69 | 17.74 | +1.662% | 887,948 | +32.920% |
| 2025-06-25 | 17.38 | 17.53 | 17.34 | 17.45 | -0.172% | 186,134 | +35.129% |
| 2025-06-24 | 18.08 | 18.08 | 17.36 | 17.48 | +0.749% | 207,012 | +34.897% |
| 2025-06-23 | 16.53 | 17.36 | 16.53 | 17.35 | +0.696% | 560,547 | +35.908% |
| 2025-06-20 | 16.62 | 17.60 | 16.62 | 17.23 | -5.069% | 295,499 | +36.854% |
| 2025-06-18 | 18.12 | 18.30 | 18.07 | 18.15 | +0.554% | 444,282 | +29.917% |
| 2025-06-17 | 17.69 | 18.63 | 17.69 | 18.05 | -0.879% | 584,215 | +30.637% |
| 2025-06-16 | 18.10 | 18.43 | 18.10 | 18.21 | -1.408% | 628,732 | +29.489% |
| 2025-06-13 | 18.97 | 18.97 | 18.38 | 18.47 | -0.859% | 213,436 | +27.666% |
| 2025-06-12 | 18.91 | 18.91 | 18.58 | 18.63 | -0.640% | 455,513 | +26.570% |
| 2025-06-11 | 18.88 | 18.90 | 18.73 | 18.75 | +0.428% | 342,752 | +25.760% |
| 2025-06-10 | 18.30 | 18.85 | 18.11 | 18.67 | +2.022% | 227,904 | +26.299% |
| 2025-06-09 | 17.67 | 18.49 | 17.67 | 18.30 | -0.489% | 659,821 | +28.852% |
| 2025-06-06 | 18.39 | 18.41 | 18.31 | 18.39 | -2.414% | 140,569 | +28.222% |
| 2025-06-05 | 18.06 | 19.20 | 18.06 | 18.84 | +0.133% | 376,570 | +25.126% |
| 2025-06-04 | 19.00 | 19.00 | 18.75 | 18.82 | -2.234% | 323,440 | +25.292% |
| 2025-06-03 | 19.26 | 19.28 | 19.11 | 19.25 | +3.718% | 560,655 | +22.494% |
| 2025-06-02 | 18.57 | 19.02 | 18.36 | 18.56 | -1.224% | 403,313 | +27.047% |
| 2025-05-30 | 18.57 | 18.82 | 18.57 | 18.79 | -0.608% | 326,314 | +25.492% |
| 2025-05-29 | 19.50 | 19.50 | 18.80 | 18.91 | +0.026% | 303,380 | +24.729% |
| 2025-05-28 | 19.50 | 19.50 | 18.66 | 18.90 | -0.735% | 1,096,225 | +24.762% |
| 2025-05-27 | 19.50 | 19.50 | 18.12 | 19.04 | +2.808% | 564,185 | +23.845% |
| 2025-05-23 | 19.21 | 19.21 | 18.11 | 18.52 | -2.935% | 509,335 | +27.322% |
| 2025-05-22 | 19.50 | 19.50 | 18.63 | 19.08 | +0.580% | 315,889 | +23.585% |
| 2025-05-21 | 19.10 | 19.27 | 18.89 | 18.97 | -1.506% | 146,855 | +24.302% |
| 2025-05-20 | 19.10 | 19.29 | 19.10 | 19.26 | +3.033% | 288,426 | +22.430% |
| 2025-05-19 | 18.75 | 18.90 | 18.25 | 18.69 | +1.648% | 294,265 | +26.143% |
| 2025-05-16 | 19.03 | 19.03 | 18.31 | 18.39 | +0.131% | 281,959 | +28.222% |
| 2025-05-15 | 18.99 | 18.99 | 18.23 | 18.37 | +1.475% | 279,537 | +28.389% |
| 2025-05-14 | 18.30 | 18.30 | 18.01 | 18.10 | +5.288% | 280,501 | +30.283% |
| 2025-05-13 | 17.69 | 17.69 | 16.41 | 17.19 | +1.716% | 387,241 | +37.173% |
| 2025-05-12 | 16.70 | 17.17 | 16.04 | 16.90 | +3.112% | 565,976 | +39.527% |
| 2025-05-09 | 16.79 | 16.79 | 16.25 | 16.39 | +1.612% | 287,718 | +43.868% |
| 2025-05-08 | 16.55 | 16.55 | 15.99 | 16.13 | +0.687% | 597,441 | +46.187% |
| 2025-05-07 | 15.50 | 16.13 | 15.50 | 16.02 | -2.257% | 410,369 | +47.191% |
| 2025-05-06 | 16.97 | 16.97 | 15.83 | 16.39 | -0.304% | 241,442 | +43.868% |
| 2025-05-05 | 16.96 | 16.96 | 15.68 | 16.44 | +0.921% | 417,791 | +43.431% |
| 2025-05-02 | 16.36 | 16.40 | 16.19 | 16.29 | +0.061% | 247,945 | +44.751% |
| 2025-05-01 | 15.71 | 16.43 | 15.71 | 16.28 | +0.308% | 323,666 | +44.840% |
| 2025-04-30 | 16.11 | 16.31 | 16.02 | 16.23 | -0.429% | 250,745 | +45.287% |
| 2025-04-29 | 16.00 | 16.31 | 16.00 | 16.30 | +0.617% | 228,455 | +44.663% |
| 2025-04-28 | 15.60 | 16.39 | 15.60 | 16.20 | -1.280% | 387,118 | +45.556% |
| 2025-04-25 | 15.72 | 16.46 | 15.72 | 16.41 | +3.861% | 198,496 | +43.693% |
| 2025-04-24 | 15.65 | 15.80 | 15.51 | 15.80 | +4.914% | 502,698 | +49.241% |
| 2025-04-23 | 15.02 | 15.55 | 15.02 | 15.06 | -0.856% | 311,789 | +56.574% |
| 2025-04-22 | 15.30 | 15.30 | 14.83 | 15.19 | +1.267% | 419,988 | +55.234% |
| 2025-04-21 | 14.30 | 15.24 | 14.30 | 15.00 | -3.969% | 525,761 | +57.200% |
| 2025-04-17 | 15.35 | 15.71 | 15.02 | 15.62 | -0.319% | 345,952 | +50.960% |
| 2025-04-16 | 15.19 | 16.09 | 15.19 | 15.67 | -0.445% | 461,943 | +50.479% |
| 2025-04-15 | 15.22 | 16.10 | 15.22 | 15.74 | -1.069% | 565,880 | +49.809% |
| 2025-04-14 | 15.27 | 16.10 | 15.27 | 15.91 | 0.000% | 918,961 | +48.209% |