SMFNF
SUMITOMO MTSU FINCL GRP
stockOTC
EODOct 2, 2026
21.75USD+3.154%(+0.67)1,275
SMFNF Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 19.50 | 22.90 | 19.50 | 21.75 | +3.154% | 1,275 | 0.000% |
| 2026-10-01 | 22.47 | 22.47 | 20.52 | 21.09 | -6.278% | 272,799 | +3.154% |
| 2026-09-30 | 22.50 | 22.50 | 20.50 | 22.50 | +1.078% | 210 | -3.322% |
| 2026-09-29 | 21.33 | 22.85 | 21.33 | 22.26 | -2.218% | 900 | -2.280% |
| 2026-09-28 | 22.59 | 22.77 | 21.93 | 22.77 | -48.903% | 1,602 | -4.448% |
| 2026-09-25 | 42.79 | 45.44 | 41.91 | 44.55 | +18.775% | 605 | -51.176% |
| 2026-09-24 | 41.72 | 43.44 | 37.51 | 37.51 | -11.946% | 59,454 | -42.009% |
| 2026-09-23 | 43.84 | 43.84 | 42.60 | 42.60 | -6.827% | 26,099 | -48.936% |
| 2026-09-22 | 44.85 | 45.72 | 42.26 | 45.72 | +5.103% | 1,397 | -52.422% |
| 2026-09-21 | 44.46 | 45.47 | 42.88 | 43.50 | -0.939% | 2,446 | -49.994% |
| 2026-09-18 | 42.59 | 43.91 | 42.59 | 43.91 | -1.649% | 15,199 | -50.464% |
| 2026-09-17 | 46.50 | 46.50 | 43.54 | 44.65 | -1.763% | 11,712 | -51.281% |
| 2026-09-16 | 43.42 | 45.45 | 43.42 | 45.45 | -0.220% | 408 | -52.140% |
| 2026-09-15 | 44.20 | 46.09 | 43.52 | 45.55 | +5.470% | 20,692 | -52.245% |
| 2026-09-14 | 47.35 | 47.35 | 42.30 | 43.19 | -7.497% | 518 | -49.632% |
| 2026-09-11 | 46.69 | 46.69 | 43.97 | 46.69 | +7.544% | 85,124 | -53.408% |
| 2026-09-10 | 47.50 | 47.50 | 42.30 | 43.41 | -5.625% | 2,051 | -49.893% |
| 2026-09-09 | 45.50 | 46.00 | 44.50 | 46.00 | +4.161% | 152,607 | -52.712% |
| 2026-09-08 | 45.54 | 46.77 | 42.10 | 44.16 | -5.484% | 185,773 | -50.744% |
| 2026-09-04 | 42.60 | 46.73 | 42.60 | 46.73 | +4.181% | 186,719 | -53.446% |
| 2026-09-03 | 46.25 | 46.95 | 43.01 | 44.85 | +3.044% | 279 | -51.499% |
| 2026-09-02 | 44.00 | 44.00 | 42.16 | 43.52 | +1.383% | 136,762 | -50.023% |
| 2026-09-01 | 43.29 | 43.29 | 41.86 | 42.93 | +0.131% | 2,098 | -49.332% |
| 2026-08-31 | 42.88 | 43.25 | 42.13 | 42.88 | -1.210% | 482 | -49.265% |
| 2026-08-28 | 43.25 | 43.44 | 43.12 | 43.40 | +0.202% | 298 | -49.879% |
| 2026-08-27 | 42.97 | 43.31 | 42.28 | 43.31 | +0.738% | 390 | -49.778% |
| 2026-08-26 | 40.98 | 42.99 | 40.98 | 42.99 | +1.694% | 495 | -49.407% |
| 2026-08-25 | 42.26 | 42.28 | 39.52 | 42.28 | +2.917% | 8,531 | -48.550% |
| 2026-08-24 | 41.65 | 42.16 | 39.15 | 41.08 | +0.062% | 1,840 | -47.049% |
| 2026-08-21 | 41.62 | 42.78 | 41.05 | 41.05 | +1.330% | 384 | -47.016% |
| 2026-08-20 | 41.75 | 42.93 | 40.52 | 40.52 | -3.642% | 690 | -46.312% |
| 2026-08-19 | 42.19 | 42.67 | 40.60 | 42.05 | -0.065% | 503 | -48.267% |
| 2026-08-18 | 45.00 | 45.00 | 42.08 | 42.08 | -4.859% | 934 | -48.301% |
| 2026-08-17 | 43.55 | 44.79 | 43.09 | 44.22 | -0.520% | 15,695 | -50.813% |
| 2026-08-14 | 43.37 | 44.54 | 43.37 | 44.45 | +0.130% | 73 | -51.068% |
| 2026-08-13 | 44.45 | 44.45 | 44.40 | 44.40 | +0.866% | 176,061 | -51.005% |
| 2026-08-12 | 45.85 | 45.85 | 44.02 | 44.02 | +1.613% | 32,148 | -50.581% |
| 2026-08-11 | 43.35 | 43.35 | 41.67 | 43.32 | -0.754% | 2,447 | -49.784% |
| 2026-08-10 | 44.35 | 44.35 | 40.11 | 43.65 | -0.786% | 216,882 | -50.162% |
| 2026-08-07 | 42.87 | 43.99 | 42.87 | 43.99 | +2.344% | 617 | -50.554% |
| 2026-08-06 | 45.49 | 45.49 | 42.41 | 42.98 | +6.715% | 5,060 | -49.395% |
| 2026-08-05 | 45.03 | 45.03 | 40.04 | 40.28 | -1.498% | 3,535 | -45.997% |
| 2026-08-04 | 39.88 | 42.62 | 39.59 | 40.89 | -5.100% | 1,630 | -46.806% |
| 2026-08-03 | 41.91 | 43.09 | 41.34 | 43.09 | +2.718% | 78,181 | -49.518% |
| 2026-07-31 | 44.13 | 44.13 | 41.95 | 41.95 | -2.467% | 18,414 | -48.147% |
| 2026-07-30 | 44.50 | 44.50 | 41.52 | 43.01 | -0.049% | 64,476 | -49.426% |
| 2026-07-29 | 42.65 | 43.03 | 41.45 | 43.03 | +0.885% | 395,491 | -49.451% |
| 2026-07-28 | 44.05 | 44.05 | 42.66 | 42.66 | -1.722% | 352,180 | -49.004% |
| 2026-07-27 | 45.31 | 45.31 | 43.40 | 43.40 | -2.379% | 700 | -49.882% |
| 2026-07-24 | 44.46 | 44.46 | 44.46 | 44.46 | +1.264% | 52,509 | -51.074% |
| 2026-07-23 | 43.95 | 43.95 | 43.91 | 43.91 | -1.735% | 99 | -50.456% |
| 2026-07-22 | 40.97 | 44.68 | 40.97 | 44.68 | +2.595% | 1,100 | -51.315% |
| 2026-07-21 | 43.55 | 43.55 | 43.55 | 43.55 | +0.886% | 10,268 | -50.052% |
| 2026-07-20 | 42.73 | 43.17 | 42.63 | 43.17 | +1.362% | 271 | -49.609% |
| 2026-07-17 | 41.45 | 42.59 | 41.45 | 42.59 | -2.735% | 101 | -48.923% |
| 2026-07-16 | 43.75 | 44.48 | 42.65 | 43.78 | +1.401% | 404 | -50.320% |
| 2026-07-15 | 44.40 | 44.40 | 43.18 | 43.18 | +2.092% | 80 | -49.624% |
| 2026-07-14 | 43.34 | 43.52 | 42.30 | 42.30 | -0.277% | 23,343 | -48.570% |
| 2026-07-13 | 43.58 | 43.58 | 42.41 | 42.41 | +0.483% | 14 | -48.712% |
| 2026-07-10 | 44.63 | 44.63 | 42.21 | 42.21 | +0.809% | 19,869 | -48.464% |
| 2026-07-09 | 44.68 | 44.68 | 41.84 | 41.87 | +0.009% | 12,427 | -48.048% |
| 2026-07-08 | 43.25 | 43.25 | 41.40 | 41.87 | -0.679% | 18,037 | -48.043% |
| 2026-07-07 | 42.15 | 42.15 | 40.85 | 42.15 | -2.796% | 15,151 | -48.396% |
| 2026-07-06 | 43.34 | 43.37 | 41.67 | 43.37 | +5.166% | 476 | -49.839% |
| 2026-07-02 | 41.76 | 41.76 | 40.76 | 41.23 | +0.067% | 113 | -47.247% |
| 2026-07-01 | 40.62 | 41.23 | 40.62 | 41.21 | +3.109% | 16,080 | -47.212% |
| 2026-06-30 | 41.88 | 41.88 | 37.38 | 39.97 | -1.168% | 89,845 | -45.571% |
| 2026-06-29 | 41.92 | 41.92 | 38.91 | 40.44 | +3.141% | 734 | -46.207% |
| 2026-06-26 | 41.98 | 41.98 | 39.21 | 39.21 | -1.982% | 148,298 | -44.518% |
| 2026-06-25 | 38.93 | 40.00 | 38.93 | 40.00 | +3.389% | 21,673 | -45.617% |
| 2026-06-24 | 38.69 | 40.54 | 38.69 | 38.69 | -3.075% | 190 | -43.774% |
| 2026-06-23 | 39.44 | 39.91 | 39.44 | 39.91 | -5.269% | 70,837 | -45.503% |
| 2026-06-22 | 42.11 | 43.04 | 41.13 | 42.13 | -4.171% | 21,281 | -48.374% |
| 2026-06-18 | 40.45 | 43.97 | 40.45 | 43.97 | +6.553% | 30,017 | -50.528% |
| 2026-06-17 | 41.22 | 41.27 | 40.27 | 41.27 | +1.149% | 164 | -47.286% |
| 2026-06-16 | 40.80 | 40.80 | 40.80 | 40.80 | +1.075% | 38,719 | -46.680% |
| 2026-06-15 | 40.48 | 40.48 | 39.88 | 40.36 | -1.462% | 2,580 | -46.107% |
| 2026-06-12 | 39.78 | 42.16 | 39.78 | 40.96 | +2.180% | 67,674 | -46.895% |
| 2026-06-11 | 38.13 | 40.09 | 38.13 | 40.09 | +5.929% | 258 | -45.737% |
| 2026-06-10 | 38.74 | 38.74 | 37.84 | 37.84 | -2.540% | 15,761 | -42.520% |
| 2026-06-09 | 38.74 | 39.07 | 38.74 | 38.83 | +0.893% | 168 | -43.980% |
| 2026-06-08 | 39.63 | 39.63 | 38.49 | 38.49 | -2.898% | 58,661 | -43.480% |
| 2026-06-05 | 38.19 | 39.63 | 38.19 | 39.63 | -0.239% | 105,899 | -45.118% |
| 2026-06-04 | 39.75 | 39.75 | 37.87 | 39.73 | +5.109% | 18,186 | -45.249% |
| 2026-06-03 | 39.64 | 40.12 | 37.80 | 37.80 | -1.128% | 19,977 | -42.452% |
| 2026-06-02 | 39.30 | 39.30 | 37.69 | 38.23 | +0.592% | 62,539 | -43.101% |
| 2026-06-01 | 38.77 | 38.77 | 36.26 | 38.01 | +3.910% | 158 | -42.764% |
| 2026-05-29 | 36.70 | 37.13 | 36.58 | 36.58 | +4.500% | 178 | -40.526% |
| 2026-05-28 | 37.34 | 37.98 | 35.00 | 35.00 | -7.511% | 62,365 | -37.850% |
| 2026-05-27 | 36.84 | 37.84 | 36.74 | 37.84 | -4.117% | 196 | -42.518% |
| 2026-05-26 | 40.63 | 40.63 | 36.10 | 39.47 | +2.600% | 651 | -44.885% |
| 2026-05-22 | 40.30 | 40.30 | 36.15 | 38.47 | +3.161% | 2,863 | -43.452% |
| 2026-05-21 | 38.45 | 38.45 | 37.29 | 37.29 | +0.357% | 163,406 | -41.665% |
| 2026-05-20 | 36.59 | 38.74 | 36.59 | 37.16 | +0.838% | 138,764 | -41.457% |
| 2026-05-19 | 37.90 | 37.90 | 36.85 | 36.85 | +2.479% | 42,094 | -40.966% |
| 2026-05-18 | 38.75 | 38.75 | 35.96 | 35.96 | -3.557% | 18,570 | -39.503% |
| 2026-05-15 | 36.61 | 37.28 | 35.56 | 37.28 | +4.291% | 20,953 | -41.655% |
| 2026-05-14 | 34.68 | 37.54 | 34.68 | 35.75 | -2.751% | 353 | -39.152% |
| 2026-05-13 | 38.21 | 38.21 | 36.76 | 36.76 | -0.315% | 266,953 | -40.826% |
| 2026-05-12 | 35.85 | 36.88 | 35.85 | 36.88 | -1.827% | 85,285 | -41.012% |
| 2026-05-11 | 38.35 | 38.35 | 36.70 | 37.56 | +4.242% | 144,230 | -42.090% |
| 2026-05-08 | 36.03 | 36.03 | 34.96 | 36.03 | +1.009% | 29,886 | -39.633% |
| 2026-05-07 | 37.48 | 37.48 | 35.67 | 35.67 | -3.974% | 398 | -39.024% |
| 2026-05-06 | 34.35 | 38.36 | 34.35 | 37.15 | +7.331% | 289 | -41.447% |
| 2026-05-05 | 35.69 | 35.69 | 34.61 | 34.61 | -0.043% | 117 | -37.154% |
| 2026-05-04 | 34.63 | 34.63 | 33.00 | 34.63 | -1.626% | 304 | -37.181% |
| 2026-05-01 | 34.59 | 36.13 | 32.88 | 35.20 | -4.899% | 683 | -38.203% |
| 2026-04-30 | 36.02 | 37.01 | 34.50 | 37.01 | +4.061% | 468 | -41.230% |
| 2026-04-29 | 35.64 | 35.64 | 33.55 | 35.57 | +4.040% | 794 | -38.844% |
| 2026-04-28 | 34.19 | 35.81 | 34.19 | 34.19 | +0.700% | 301 | -36.373% |
| 2026-04-27 | 34.50 | 34.50 | 32.85 | 33.95 | -3.055% | 274 | -35.928% |
| 2026-04-24 | 35.04 | 35.04 | 33.24 | 35.02 | +5.165% | 683 | -37.885% |
| 2026-04-23 | 32.93 | 34.02 | 32.93 | 33.30 | -4.104% | 33,636 | -34.677% |
| 2026-04-22 | 33.06 | 35.29 | 31.95 | 34.73 | -0.251% | 844 | -37.358% |
| 2026-04-21 | 35.45 | 36.48 | 33.80 | 34.81 | +0.451% | 94,608 | -37.515% |
| 2026-04-20 | 35.73 | 35.73 | 34.66 | 34.66 | -5.819% | 240,351 | -37.233% |
| 2026-04-17 | 37.13 | 37.13 | 36.80 | 36.80 | -0.433% | 21,207 | -40.886% |
| 2026-04-16 | 34.65 | 36.96 | 34.38 | 36.96 | +1.804% | 596 | -41.142% |
| 2026-04-15 | 37.37 | 38.08 | 34.05 | 36.30 | +4.535% | 68,140 | -40.080% |
| 2026-04-14 | 36.41 | 36.41 | 34.73 | 34.73 | -3.185% | 23,517 | -37.362% |
| 2026-04-13 | 34.53 | 36.34 | 34.53 | 35.87 | +4.292% | 331 | -39.357% |
| 2026-04-10 | 33.88 | 35.47 | 33.88 | 34.39 | -4.136% | 18,825 | -36.754% |
| 2026-04-09 | 35.38 | 35.88 | 34.90 | 35.88 | +0.385% | 1,238 | -39.370% |
| 2026-04-08 | 36.29 | 36.70 | 35.74 | 35.74 | +4.675% | 29,614 | -39.137% |
| 2026-04-07 | 34.14 | 34.14 | 34.14 | 34.14 | +2.727% | 91 | -36.292% |
| 2026-04-06 | 35.55 | 35.55 | 31.85 | 33.24 | -0.248% | 7,821 | -34.554% |
| 2026-04-02 | 32.97 | 35.30 | 32.97 | 33.32 | -5.859% | 362 | -34.716% |
| 2026-04-01 | 35.39 | 35.39 | 34.52 | 35.39 | +7.731% | 166 | -38.541% |
| 2026-03-31 | 31.40 | 33.35 | 31.40 | 32.85 | +4.880% | 96,767 | -33.790% |
| 2026-03-30 | 34.10 | 34.10 | 31.32 | 31.32 | -2.060% | 138 | -30.559% |
| 2026-03-27 | 31.95 | 31.98 | 31.55 | 31.98 | -2.474% | 27 | -31.989% |
| 2026-03-26 | 34.14 | 35.04 | 31.82 | 32.80 | -3.933% | 1,408 | -33.671% |
| 2026-03-25 | 35.93 | 35.93 | 33.24 | 34.14 | +2.361% | 1,091,780 | -36.280% |
| 2026-03-24 | 32.00 | 33.35 | 32.00 | 33.35 | +2.418% | 1,389 | -34.775% |
| 2026-03-23 | 31.48 | 32.92 | 31.48 | 32.56 | +0.273% | 445,872 | -33.198% |
| 2026-03-20 | 33.58 | 33.58 | 31.46 | 32.47 | -2.831% | 482 | -33.015% |
| 2026-03-19 | 30.30 | 33.42 | 30.30 | 33.42 | +1.254% | 517 | -34.912% |
| 2026-03-18 | 34.11 | 34.11 | 33.01 | 33.01 | +0.247% | 720,155 | -34.096% |
| 2026-03-17 | 32.56 | 32.92 | 32.56 | 32.92 | +1.202% | 240,366 | -33.933% |
| 2026-03-16 | 31.56 | 32.53 | 31.56 | 32.53 | +1.510% | 30 | -33.139% |
| 2026-03-13 | 32.05 | 32.05 | 32.05 | 32.05 | -1.385% | 12,061 | -32.129% |
| 2026-03-12 | 32.50 | 32.50 | 32.50 | 32.50 | -2.913% | 84 | -33.069% |
| 2026-03-11 | 33.48 | 34.56 | 33.48 | 33.48 | -2.462% | 10,990 | -35.019% |
| 2026-03-10 | 35.18 | 35.18 | 34.22 | 34.32 | +4.047% | 240,201 | -36.619% |
| 2026-03-09 | 33.25 | 34.05 | 32.88 | 32.98 | -6.399% | 240,386 | -34.053% |
| 2026-03-06 | 32.25 | 35.24 | 32.25 | 35.24 | +3.708% | 422 | -38.273% |
| 2026-03-05 | 34.37 | 35.02 | 33.98 | 33.98 | -1.089% | 331 | -35.984% |
| 2026-03-04 | 34.35 | 34.49 | 33.51 | 34.35 | -2.503% | 271 | -36.681% |
| 2026-03-03 | 35.77 | 35.77 | 33.70 | 35.24 | -4.360% | 360,948 | -38.266% |
| 2026-03-02 | 36.45 | 37.30 | 35.59 | 36.84 | -3.592% | 2,010 | -40.958% |
| 2026-02-27 | 38.52 | 38.52 | 38.22 | 38.22 | +1.530% | 377 | -43.079% |
| 2026-02-26 | 37.91 | 39.45 | 37.36 | 37.64 | -0.320% | 329,747 | -42.208% |
| 2026-02-25 | 37.64 | 37.76 | 34.84 | 37.76 | -1.871% | 155,262 | -42.393% |
| 2026-02-24 | 37.77 | 39.04 | 35.04 | 38.48 | -1.434% | 16,739 | -43.471% |
| 2026-02-23 | 38.24 | 39.25 | 38.24 | 39.04 | +1.324% | 740 | -44.282% |
| 2026-02-20 | 38.48 | 38.60 | 37.28 | 38.53 | -3.849% | 608 | -43.544% |
| 2026-02-19 | 39.05 | 40.07 | 38.64 | 40.07 | -1.421% | 2,367 | -45.717% |
| 2026-02-18 | 38.31 | 40.65 | 38.30 | 40.65 | +7.284% | 31,603 | -46.488% |
| 2026-02-17 | 37.84 | 37.89 | 37.13 | 37.89 | -5.002% | 1,797 | -42.590% |
| 2026-02-13 | 39.55 | 40.77 | 39.55 | 39.88 | +0.176% | 88,496 | -45.462% |
| 2026-02-12 | 42.73 | 42.73 | 39.81 | 39.81 | -3.026% | 561,391 | -45.366% |
| 2026-02-11 | 39.49 | 41.06 | 39.49 | 41.06 | +3.812% | 73,470 | -47.019% |
| 2026-02-10 | 39.55 | 39.55 | 39.55 | 39.55 | -0.562% | 297,381 | -45.000% |
| 2026-02-09 | 38.27 | 39.77 | 38.27 | 39.77 | +3.644% | 149,838 | -45.309% |
| 2026-02-06 | 36.75 | 40.00 | 36.75 | 38.38 | +6.879% | 126,366 | -43.316% |
| 2026-02-05 | 35.91 | 35.91 | 35.91 | 35.91 | -3.103% | 33 | -39.417% |
| 2026-02-04 | 36.10 | 37.06 | 35.92 | 37.05 | +1.883% | 521,341 | -41.297% |
| 2026-02-03 | 36.10 | 37.00 | 36.10 | 36.37 | +3.803% | 122,839 | -40.191% |
| 2026-02-02 | 34.97 | 35.04 | 34.97 | 35.04 | -3.017% | 225 | -37.917% |
| 2026-01-30 | 35.38 | 36.13 | 35.20 | 36.13 | +2.330% | 546,073 | -39.790% |
| 2026-01-29 | 35.51 | 36.44 | 35.00 | 35.30 | -1.726% | 1,094 | -38.387% |
| 2026-01-28 | 37.25 | 37.25 | 34.61 | 35.92 | -1.278% | 3,682 | -39.450% |
| 2026-01-27 | 37.09 | 37.09 | 36.39 | 36.39 | +1.041% | 693 | -40.224% |
| 2026-01-26 | 35.29 | 37.00 | 35.16 | 36.02 | +0.544% | 2,684 | -39.602% |
| 2026-01-23 | 35.14 | 36.66 | 35.13 | 35.82 | +3.005% | 1,261 | -39.273% |
| 2026-01-22 | 34.77 | 34.77 | 34.77 | 34.77 | -1.375% | 356 | -37.448% |
| 2026-01-21 | 35.32 | 35.32 | 34.17 | 35.26 | -0.837% | 1,474 | -38.308% |
| 2026-01-20 | 34.81 | 35.56 | 34.22 | 35.56 | -3.146% | 14,456 | -38.824% |
| 2026-01-16 | 35.62 | 36.71 | 35.59 | 36.71 | -0.156% | 2,298 | -40.749% |
| 2026-01-15 | 35.74 | 37.41 | 35.57 | 36.77 | +4.982% | 11,369 | -40.842% |
| 2026-01-14 | 34.85 | 35.02 | 34.85 | 35.02 | -0.455% | 552,242 | -37.894% |
| 2026-01-13 | 34.10 | 36.30 | 34.07 | 35.19 | +6.718% | 327,321 | -38.177% |
| 2026-01-12 | 32.97 | 32.97 | 32.97 | 32.97 | -1.376% | 251 | -34.023% |
| 2026-01-09 | 33.43 | 33.43 | 33.43 | 33.43 | +2.704% | 93,013 | -34.931% |
| 2026-01-08 | 33.45 | 33.45 | 32.55 | 32.55 | -4.894% | 141 | -33.172% |
| 2026-01-07 | 34.23 | 34.23 | 34.23 | 34.23 | +0.367% | 29,576 | -36.443% |
| 2026-01-06 | 34.10 | 34.70 | 34.10 | 34.10 | +1.564% | 700 | -36.210% |
| 2026-01-05 | 33.58 | 34.63 | 33.58 | 33.58 | +4.514% | 149 | -35.212% |
| 2026-01-02 | 32.13 | 32.13 | 32.13 | 32.13 | -0.295% | 10,449 | -32.288% |
| 2025-12-31 | 32.20 | 34.26 | 32.20 | 32.22 | -3.986% | 351 | -32.488% |
| 2025-12-30 | 32.37 | 33.56 | 32.37 | 33.56 | +3.032% | 131 | -35.178% |
| 2025-12-26 | 32.57 | 32.57 | 32.57 | 32.57 | -0.928% | 90 | -33.213% |
| 2025-12-23 | 32.88 | 32.88 | 32.88 | 32.88 | +0.689% | 85 | -33.833% |
| 2025-12-22 | 32.65 | 32.65 | 32.65 | 32.65 | -1.620% | 9,368 | -33.377% |
| 2025-12-19 | 32.04 | 33.96 | 32.04 | 33.19 | +3.711% | 254,472 | -34.456% |
| 2025-12-18 | 33.30 | 33.30 | 32.00 | 32.00 | -0.234% | 322 | -32.023% |
| 2025-12-17 | 32.71 | 32.85 | 32.08 | 32.08 | +2.887% | 688 | -32.182% |
| 2025-12-16 | 31.75 | 31.75 | 31.18 | 31.18 | -5.027% | 3,088 | -30.225% |
| 2025-12-15 | 34.65 | 34.65 | 31.91 | 32.83 | +7.977% | 15,278 | -33.732% |
| 2025-12-12 | 31.88 | 32.61 | 30.40 | 30.40 | -1.299% | 423 | -28.446% |
| 2025-12-11 | 30.80 | 31.50 | 30.80 | 30.80 | -0.725% | 52,630 | -29.375% |
| 2025-12-10 | 31.02 | 31.74 | 31.02 | 31.02 | +7.801% | 437 | -29.887% |
| 2025-12-09 | 29.92 | 31.07 | 28.78 | 28.78 | -4.450% | 925 | -24.418% |
| 2025-12-08 | 32.60 | 32.60 | 30.12 | 30.12 | -5.505% | 3,744 | -27.782% |
| 2025-12-05 | 31.88 | 31.88 | 31.88 | 31.88 | -2.074% | 3,628 | -31.757% |
| 2025-12-03 | 31.00 | 32.55 | 29.01 | 32.55 | +1.166% | 2,250 | -33.172% |
| 2025-12-02 | 32.17 | 32.17 | 32.17 | 32.17 | +5.665% | 228 | -32.393% |
| 2025-12-01 | 30.45 | 30.45 | 30.45 | 30.45 | +1.331% | 2 | -28.563% |
| 2025-11-28 | 30.05 | 30.05 | 30.05 | 30.05 | -1.637% | 92 | -27.612% |
| 2025-11-26 | 29.55 | 30.55 | 29.55 | 30.55 | +2.775% | 186 | -28.797% |
| 2025-11-25 | 29.05 | 29.73 | 29.05 | 29.73 | +4.850% | 215 | -26.821% |
| 2025-11-24 | 28.35 | 29.30 | 28.35 | 28.35 | -0.176% | 428 | -23.272% |
| 2025-11-21 | 29.35 | 29.35 | 28.40 | 28.40 | +2.158% | 2,499 | -23.407% |
| 2025-11-20 | 28.40 | 28.40 | 27.80 | 27.80 | -1.888% | 36,245 | -21.754% |
| 2025-11-19 | 28.30 | 29.35 | 28.30 | 28.34 | +2.016% | 29,564 | -23.231% |
| 2025-11-18 | 27.77 | 28.31 | 27.77 | 27.77 | -6.007% | 12,322 | -21.683% |
| 2025-11-17 | 28.45 | 30.10 | 28.45 | 29.55 | +5.329% | 509 | -26.387% |
| 2025-11-14 | 28.25 | 28.82 | 27.05 | 28.05 | +1.649% | 507,871 | -22.465% |
| 2025-11-13 | 27.60 | 27.60 | 27.60 | 27.60 | +0.638% | 210,128 | -21.187% |
| 2025-11-12 | 27.84 | 27.84 | 27.43 | 27.43 | -0.859% | 420 | -20.684% |
| 2025-11-11 | 27.07 | 27.66 | 27.07 | 27.66 | +4.643% | 300,315 | -21.365% |
| 2025-11-10 | 27.50 | 27.50 | 26.40 | 26.43 | +5.683% | 358 | -17.713% |
| 2025-11-07 | 29.11 | 29.11 | 25.01 | 25.01 | -4.546% | 109 | -13.037% |
| 2025-11-06 | 26.15 | 26.81 | 26.15 | 26.20 | -2.175% | 112,442 | -16.991% |
| 2025-11-05 | 26.07 | 26.79 | 26.07 | 26.79 | +1.660% | 272,705 | -18.796% |
| 2025-11-04 | 26.35 | 26.35 | 26.35 | 26.35 | +0.019% | 30,021 | -17.448% |
| 2025-11-03 | 26.45 | 27.00 | 25.40 | 26.34 | -1.679% | 471,632 | -17.432% |
| 2025-10-31 | 26.32 | 26.91 | 26.32 | 26.80 | +4.873% | 219,268 | -18.819% |
| 2025-10-30 | 26.52 | 26.52 | 25.55 | 25.55 | -2.574% | 156,274 | -14.863% |
| 2025-10-29 | 26.23 | 26.23 | 26.23 | 26.23 | -3.761% | 13 | -17.054% |
| 2025-10-28 | 27.25 | 27.25 | 27.25 | 27.25 | +3.810% | 10 | -20.174% |
| 2025-10-27 | 26.85 | 26.85 | 26.25 | 26.25 | -1.915% | 112 | -17.133% |
| 2025-10-24 | 26.76 | 26.76 | 26.76 | 26.76 | -1.209% | 258,511 | -18.720% |
| 2025-10-23 | 26.05 | 27.09 | 26.05 | 27.09 | +2.517% | 252 | -19.703% |
| 2025-10-22 | 26.91 | 26.91 | 26.43 | 26.43 | -1.720% | 99 | -17.682% |
| 2025-10-21 | 26.27 | 26.89 | 26.27 | 26.89 | +1.943% | 71,144 | -19.098% |
| 2025-10-20 | 26.94 | 26.94 | 25.75 | 26.38 | +3.736% | 396,872 | -17.526% |
| 2025-10-17 | 26.06 | 26.06 | 25.43 | 25.43 | -4.686% | 670 | -14.444% |
| 2025-10-16 | 26.68 | 26.68 | 26.68 | 26.68 | -0.140% | 528 | -18.454% |
| 2025-10-15 | 24.77 | 26.71 | 24.77 | 26.71 | +2.839% | 432,200 | -18.568% |
| 2025-10-13 | 27.45 | 27.45 | 25.98 | 25.98 | -0.726% | 35 | -16.256% |
| 2025-10-10 | 27.95 | 27.95 | 24.69 | 26.16 | -2.369% | 261 | -16.864% |
| 2025-10-09 | 26.80 | 26.80 | 26.80 | 26.80 | +4.483% | 15 | -18.834% |
| 2025-10-08 | 28.85 | 28.85 | 25.65 | 25.65 | -4.380% | 272 | -15.195% |
| 2025-10-07 | 26.86 | 28.60 | 26.82 | 26.82 | -0.186% | 1,087 | -18.910% |
| 2025-10-06 | 26.88 | 26.88 | 26.88 | 26.88 | -0.830% | 55,236 | -19.060% |
| 2025-10-03 | 27.48 | 27.48 | 27.10 | 27.10 | +0.259% | 107 | -19.732% |
| 2025-10-02 | 25.65 | 27.03 | 25.65 | 27.03 | -1.530% | 501 | -19.525% |
| 2025-09-30 | 28.02 | 28.02 | 27.45 | 27.45 | -2.530% | 572 | -20.756% |
| 2025-09-29 | 26.85 | 28.16 | 26.85 | 28.16 | +2.316% | 468 | -22.761% |
| 2025-09-26 | 27.52 | 27.52 | 27.52 | 27.52 | -1.915% | 9,224 | -20.972% |
| 2025-09-25 | 27.52 | 28.06 | 27.52 | 28.06 | +0.582% | 146 | -22.486% |
| 2025-09-24 | 27.90 | 27.90 | 27.55 | 27.90 | +5.482% | 420,747 | -22.034% |
| 2025-09-23 | 28.60 | 28.60 | 26.45 | 26.45 | -6.932% | 147,514 | -17.760% |
| 2025-09-22 | 28.50 | 28.51 | 28.42 | 28.42 | +1.591% | 145,770 | -23.461% |
| 2025-09-19 | 27.35 | 27.98 | 27.35 | 27.98 | +0.811% | 146 | -22.243% |
| 2025-09-18 | 28.18 | 28.18 | 27.75 | 27.75 | +1.463% | 1,127 | -21.613% |
| 2025-09-17 | 27.98 | 27.98 | 27.35 | 27.35 | -2.928% | 498 | -20.466% |
| 2025-09-16 | 27.75 | 28.18 | 27.75 | 28.18 | +0.850% | 564 | -22.795% |
| 2025-09-15 | 27.27 | 27.94 | 27.27 | 27.94 | +2.055% | 477 | -22.139% |
| 2025-09-12 | 27.99 | 27.99 | 27.38 | 27.38 | -1.262% | 17,520 | -20.539% |
| 2025-09-11 | 27.64 | 27.73 | 27.64 | 27.73 | -0.894% | 157 | -21.542% |
| 2025-09-10 | 27.35 | 27.98 | 27.23 | 27.98 | +0.811% | 376 | -22.243% |
| 2025-09-08 | 27.75 | 27.75 | 27.75 | 27.75 | +0.726% | 42 | -21.613% |
| 2025-09-05 | 28.50 | 28.50 | 27.55 | 27.55 | +0.182% | 7,801 | -21.044% |
| 2025-09-04 | 28.05 | 28.05 | 27.50 | 27.50 | -0.614% | 239 | -20.900% |
| 2025-09-03 | 27.67 | 27.67 | 27.67 | 27.67 | +2.103% | 528 | -21.386% |
| 2025-09-02 | 25.60 | 27.10 | 25.60 | 27.10 | +0.463% | 1,130 | -19.732% |
| 2025-08-29 | 27.79 | 27.79 | 26.98 | 26.98 | +1.697% | 638 | -19.361% |
| 2025-08-28 | 27.60 | 27.60 | 26.52 | 26.52 | -2.122% | 1,200,856 | -17.992% |
| 2025-08-27 | 27.10 | 27.10 | 27.10 | 27.10 | -5.245% | 11 | -19.732% |
| 2025-08-26 | 27.25 | 28.60 | 27.25 | 28.60 | +10.425% | 518 | -23.942% |
| 2025-08-25 | 27.27 | 27.27 | 25.90 | 25.90 | -0.461% | 126 | -16.014% |
| 2025-08-22 | 27.10 | 27.10 | 26.02 | 26.02 | -4.250% | 61,511 | -16.401% |
| 2025-08-21 | 25.75 | 27.89 | 25.75 | 27.18 | +4.721% | 2,870 | -19.954% |
| 2025-08-20 | 25.95 | 25.95 | 25.95 | 25.95 | -1.798% | 264 | -16.175% |
| 2025-08-19 | 26.43 | 26.43 | 26.43 | 26.43 | -4.344% | 66,540 | -17.682% |
| 2025-08-18 | 28.27 | 28.27 | 27.14 | 27.63 | -4.527% | 453 | -21.258% |
| 2025-08-15 | 28.93 | 28.93 | 28.93 | 28.93 | +7.365% | 107,387 | -24.823% |
| 2025-08-14 | 27.80 | 27.80 | 26.95 | 26.95 | -0.737% | 240,101 | -19.286% |
| 2025-08-13 | 27.15 | 27.15 | 27.15 | 27.15 | +1.495% | 39 | -19.880% |
| 2025-08-12 | 26.75 | 27.40 | 26.75 | 26.75 | +2.687% | 192 | -18.682% |
| 2025-08-11 | 26.05 | 26.05 | 26.05 | 26.05 | 0.000% | 1 | -16.497% |
| 2025-08-08 | 26.05 | 26.05 | 26.05 | 26.05 | +0.783% | 268 | -16.497% |
| 2025-08-07 | 25.45 | 25.98 | 24.95 | 25.85 | +1.164% | 10,591 | -15.843% |
| 2025-08-06 | 25.55 | 25.55 | 25.55 | 25.55 | +0.789% | 76,413 | -14.863% |
| 2025-08-05 | 25.35 | 25.35 | 25.35 | 25.35 | +0.795% | 3 | -14.191% |
| 2025-08-04 | 25.14 | 25.15 | 23.90 | 25.15 | +2.257% | 338 | -13.509% |
| 2025-08-01 | 27.13 | 27.13 | 24.59 | 24.59 | -4.300% | 77,879 | -11.557% |
| 2025-07-31 | 26.00 | 26.00 | 25.70 | 25.70 | -0.233% | 50,591 | -15.360% |
| 2025-07-30 | 26.87 | 26.87 | 25.25 | 25.76 | -2.838% | 646 | -15.557% |
| 2025-07-29 | 27.40 | 27.40 | 25.63 | 26.51 | +1.483% | 281 | -17.954% |
| 2025-07-28 | 26.13 | 27.04 | 26.13 | 26.13 | -3.061% | 183 | -16.737% |
| 2025-07-25 | 26.95 | 26.95 | 26.95 | 26.95 | +2.180% | 106 | -19.286% |
| 2025-07-24 | 26.38 | 26.38 | 26.38 | 26.38 | +1.151% | 24,102 | -17.526% |
| 2025-07-23 | 26.10 | 27.08 | 26.07 | 26.07 | +7.526% | 18,399 | -16.577% |
| 2025-07-21 | 25.51 | 25.51 | 24.25 | 24.25 | +2.105% | 1,113 | -10.299% |
| 2025-07-18 | 22.25 | 25.00 | 22.25 | 23.75 | -3.061% | 34,558 | -8.411% |
| 2025-07-15 | 23.77 | 24.50 | 23.77 | 24.50 | -0.102% | 148,641 | -11.214% |
| 2025-07-14 | 24.52 | 24.52 | 23.77 | 24.52 | +0.739% | 176 | -11.305% |
| 2025-07-11 | 24.34 | 24.34 | 24.34 | 24.34 | -0.021% | 546 | -10.649% |
| 2025-07-10 | 24.32 | 24.35 | 24.32 | 24.35 | +0.412% | 20,613 | -10.667% |
| 2025-07-09 | 24.68 | 24.68 | 24.25 | 24.25 | -1.804% | 5,742 | -10.299% |
| 2025-07-08 | 24.25 | 24.70 | 24.25 | 24.70 | +0.389% | 156 | -11.918% |
| 2025-07-07 | 24.60 | 24.60 | 24.60 | 24.60 | -0.606% | 170,424 | -11.575% |
| 2025-07-02 | 24.75 | 24.75 | 24.75 | 24.75 | -0.503% | 7 | -12.111% |
| 2025-07-01 | 27.12 | 27.12 | 24.88 | 24.88 | +0.404% | 97 | -12.553% |
| 2025-06-30 | 24.77 | 24.77 | 24.25 | 24.77 | +6.012% | 60,096 | -12.200% |
| 2025-06-27 | 24.70 | 24.70 | 23.37 | 23.37 | -5.385% | 85,786 | -6.921% |
| 2025-06-26 | 25.50 | 25.50 | 24.70 | 24.70 | -0.020% | 402 | -11.933% |
| 2025-06-25 | 24.70 | 24.70 | 24.70 | 24.70 | -1.180% | 72,087 | -11.951% |
| 2025-06-24 | 24.13 | 25.00 | 24.13 | 25.00 | +2.923% | 16,333 | -12.990% |
| 2025-06-23 | 25.05 | 25.05 | 23.23 | 24.29 | -1.260% | 1,912 | -10.447% |
| 2025-06-20 | 24.60 | 24.60 | 24.60 | 24.60 | -1.403% | 108 | -11.575% |
| 2025-06-18 | 24.95 | 24.95 | 24.95 | 24.95 | -0.399% | 24,089 | -12.816% |
| 2025-06-16 | 25.50 | 25.50 | 23.30 | 25.05 | +1.212% | 94,008 | -13.164% |
| 2025-06-13 | 24.75 | 24.75 | 23.88 | 24.75 | -2.077% | 150 | -12.111% |
| 2025-06-12 | 25.27 | 25.27 | 25.27 | 25.27 | +3.671% | 69 | -13.937% |
| 2025-06-11 | 24.73 | 24.73 | 24.38 | 24.38 | -3.636% | 1,812 | -10.777% |
| 2025-06-09 | 25.30 | 25.30 | 25.30 | 25.30 | -2.842% | 65 | -14.022% |
| 2025-06-06 | 25.06 | 26.04 | 25.06 | 26.04 | +3.745% | 498,052 | -16.465% |
| 2025-06-05 | 25.10 | 25.10 | 25.10 | 25.10 | -1.278% | 2 | -13.337% |
| 2025-06-03 | 25.43 | 26.31 | 25.43 | 25.43 | -0.137% | 369 | -14.444% |
| 2025-06-02 | 25.46 | 25.46 | 25.46 | 25.46 | +1.629% | 9 | -14.562% |
| 2025-05-30 | 25.05 | 25.05 | 25.05 | 25.05 | +5.928% | 2,100 | -13.171% |
| 2025-05-29 | 25.40 | 25.40 | 23.65 | 23.65 | -6.027% | 72 | -8.023% |
| 2025-05-28 | 25.13 | 25.17 | 24.20 | 25.17 | -2.436% | 145,287 | -13.566% |
| 2025-05-27 | 25.55 | 26.45 | 25.55 | 25.80 | +1.058% | 121,069 | -15.672% |
| 2025-05-23 | 24.39 | 25.52 | 24.39 | 25.52 | +3.298% | 542 | -14.780% |
| 2025-05-21 | 24.85 | 24.85 | 24.71 | 24.71 | +5.486% | 3,655 | -11.969% |
| 2025-05-20 | 23.42 | 23.43 | 23.42 | 23.43 | +1.627% | 41,507 | -7.140% |
| 2025-05-19 | 23.90 | 23.90 | 23.05 | 23.05 | -9.608% | 123,476 | -5.629% |
| 2025-05-16 | 23.80 | 25.50 | 22.10 | 25.50 | +5.809% | 1,742 | -14.696% |
| 2025-05-15 | 24.86 | 24.95 | 24.10 | 24.10 | -3.018% | 852 | -9.741% |
| 2025-05-14 | 24.85 | 24.85 | 23.98 | 24.85 | +3.542% | 7,644 | -12.465% |
| 2025-05-13 | 25.50 | 25.50 | 24.00 | 24.00 | +0.756% | 34,780 | -9.365% |
| 2025-05-12 | 24.43 | 24.43 | 23.82 | 23.82 | -2.577% | 301 | -8.680% |
| 2025-05-09 | 23.60 | 25.30 | 22.75 | 24.45 | +3.492% | 145,986 | -11.033% |
| 2025-05-08 | 23.63 | 23.63 | 22.30 | 23.63 | +1.395% | 749 | -7.926% |
| 2025-05-07 | 23.55 | 23.55 | 23.05 | 23.30 | +3.556% | 579 | -6.642% |
| 2025-05-06 | 21.90 | 23.10 | 21.90 | 22.50 | +7.347% | 4,612 | -3.322% |
| 2025-05-05 | 22.36 | 23.05 | 20.96 | 20.96 | -7.665% | 2,676 | +3.781% |
| 2025-05-02 | 22.70 | 24.35 | 21.05 | 22.70 | -2.638% | 120 | -4.174% |
| 2025-05-01 | 21.55 | 23.32 | 21.55 | 23.32 | -1.935% | 239 | -6.702% |
| 2025-04-30 | 23.77 | 23.77 | 23.77 | 23.77 | -2.060% | 20 | -8.507% |
| 2025-04-29 | 22.10 | 24.27 | 22.10 | 24.27 | +6.469% | 2,030 | -10.391% |
| 2025-04-28 | 23.40 | 24.23 | 22.04 | 22.80 | +2.472% | 2,225 | -4.594% |
| 2025-04-25 | 22.95 | 22.95 | 22.25 | 22.25 | -5.520% | 1,890 | -2.236% |
| 2025-04-24 | 22.15 | 23.55 | 22.01 | 23.55 | +3.403% | 141,152 | -7.633% |
| 2025-04-23 | 22.77 | 22.77 | 22.77 | 22.77 | +6.177% | 5 | -4.490% |
| 2025-04-22 | 22.63 | 23.45 | 21.45 | 21.45 | +1.900% | 84,518 | +1.410% |
| 2025-04-21 | 22.36 | 22.36 | 21.05 | 21.05 | -6.996% | 306,362 | +3.337% |
| 2025-04-17 | 22.55 | 23.38 | 22.55 | 22.63 | +10.948% | 578,332 | -3.892% |
| 2025-04-16 | 21.55 | 22.13 | 20.40 | 20.40 | -9.534% | 300,699 | +6.630% |
| 2025-04-15 | 22.00 | 22.55 | 22.00 | 22.55 | +1.348% | 1,075 | -3.537% |
| 2025-04-14 | 21.68 | 22.25 | 21.68 | 22.25 | +3.609% | 150,712 | -2.236% |
| 2025-04-11 | 21.48 | 21.48 | 21.48 | 21.48 | -1.060% | 63,670 | +1.292% |
| 2025-04-10 | 21.89 | 22.59 | 21.20 | 21.70 | -3.318% | 576 | +0.219% |
| 2025-04-09 | 22.22 | 22.45 | 20.84 | 22.45 | +9.745% | 11,779 | -3.107% |
| 2025-04-08 | 21.47 | 22.00 | 20.46 | 20.46 | +1.232% | 85,165 | +6.335% |
| 2025-04-07 | 20.50 | 21.55 | 19.67 | 20.21 | -0.578% | 361,874 | +7.646% |
| 2025-04-04 | 22.20 | 22.20 | 20.32 | 20.32 | -9.465% | 36,110 | +7.023% |
| 2025-04-03 | 24.10 | 24.10 | 21.81 | 22.45 | -7.613% | 3,331 | -3.107% |
| 2025-04-02 | 26.34 | 26.34 | 24.30 | 24.30 | -3.091% | 426 | -10.484% |
| 2025-04-01 | 25.07 | 25.71 | 25.07 | 25.07 | -4.567% | 454 | -13.250% |
| 2025-03-31 | 25.40 | 26.27 | 24.52 | 26.27 | -2.685% | 33,474 | -17.212% |
| 2025-03-28 | 26.10 | 27.00 | 24.30 | 27.00 | -2.703% | 9,906 | -19.435% |
| 2025-03-27 | 27.75 | 27.75 | 26.95 | 27.75 | +3.933% | 810 | -21.613% |
| 2025-03-26 | 26.70 | 27.48 | 25.93 | 26.70 | +0.282% | 164,455 | -18.530% |
| 2025-03-25 | 27.00 | 27.00 | 26.63 | 26.63 | 0.000% | 127,653 | -18.300% |