SMPNY
SOMPO HOLDINGS INC U/ADR
stockOTCADR
EODOct 2, 2026
20.88USD+0.578%(+0.12)77,648
SMPNY Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 20.77 | 20.88 | 20.59 | 20.88 | +0.578% | 77,648 | 0.000% |
| 2026-10-01 | 20.87 | 21.26 | 20.69 | 20.76 | -1.001% | 96,871 | +0.578% |
| 2026-09-30 | 21.41 | 21.41 | 20.68 | 20.97 | -1.457% | 200,068 | -0.429% |
| 2026-09-29 | 21.10 | 21.38 | 20.46 | 21.28 | -2.385% | 162,443 | -1.880% |
| 2026-09-28 | 21.87 | 21.93 | 21.61 | 21.80 | +0.092% | 70,007 | -4.220% |
| 2026-09-25 | 21.67 | 21.80 | 21.61 | 21.78 | +2.158% | 45,819 | -4.132% |
| 2026-09-24 | 21.98 | 21.98 | 20.50 | 21.32 | -1.977% | 58,620 | -2.064% |
| 2026-09-23 | 21.71 | 21.94 | 21.71 | 21.75 | -0.886% | 52,349 | -4.000% |
| 2026-09-22 | 21.92 | 22.13 | 21.91 | 21.94 | +0.157% | 60,286 | -4.851% |
| 2026-09-21 | 21.95 | 21.95 | 21.53 | 21.91 | +0.275% | 35,169 | -4.701% |
| 2026-09-18 | 21.76 | 22.00 | 21.01 | 21.85 | -2.629% | 123,160 | -4.439% |
| 2026-09-17 | 21.65 | 23.18 | 21.65 | 22.44 | +1.907% | 60,694 | -6.952% |
| 2026-09-16 | 22.95 | 22.95 | 21.45 | 22.02 | +0.228% | 59,493 | -5.177% |
| 2026-09-15 | 21.93 | 22.10 | 21.90 | 21.97 | -2.895% | 53,543 | -4.961% |
| 2026-09-14 | 22.64 | 23.15 | 22.50 | 22.63 | +2.098% | 73,290 | -7.713% |
| 2026-09-11 | 22.22 | 22.82 | 21.10 | 22.16 | +3.940% | 82,218 | -5.776% |
| 2026-09-10 | 21.19 | 21.47 | 21.19 | 21.32 | +0.566% | 64,569 | -2.064% |
| 2026-09-09 | 21.21 | 21.45 | 21.11 | 21.20 | -1.395% | 55,661 | -1.509% |
| 2026-09-08 | 21.68 | 22.37 | 21.46 | 21.50 | -1.961% | 223,901 | -2.884% |
| 2026-09-04 | 22.64 | 22.64 | 21.87 | 21.93 | -1.261% | 80,012 | -4.788% |
| 2026-09-03 | 22.52 | 22.77 | 22.14 | 22.21 | +1.927% | 84,743 | -5.988% |
| 2026-09-02 | 21.55 | 21.79 | 21.55 | 21.79 | +2.493% | 84,289 | -4.176% |
| 2026-09-01 | 21.43 | 21.43 | 21.24 | 21.26 | -0.188% | 64,502 | -1.787% |
| 2026-08-31 | 21.48 | 21.48 | 21.28 | 21.30 | -0.653% | 99,657 | -1.972% |
| 2026-08-28 | 21.50 | 21.54 | 21.39 | 21.44 | +0.187% | 42,912 | -2.612% |
| 2026-08-27 | 21.34 | 21.46 | 21.34 | 21.40 | -0.256% | 53,342 | -2.430% |
| 2026-08-26 | 21.45 | 21.54 | 21.43 | 21.45 | +0.633% | 52,596 | -2.680% |
| 2026-08-25 | 21.29 | 21.37 | 21.24 | 21.32 | +1.235% | 85,259 | -2.064% |
| 2026-08-24 | 21.05 | 21.08 | 21.01 | 21.06 | -0.847% | 59,619 | -0.855% |
| 2026-08-21 | 21.28 | 21.30 | 21.19 | 21.24 | +2.460% | 51,417 | -1.695% |
| 2026-08-20 | 20.75 | 20.85 | 20.72 | 20.73 | -0.671% | 46,881 | +0.724% |
| 2026-08-19 | 21.04 | 21.06 | 20.74 | 20.87 | -0.048% | 65,123 | +0.048% |
| 2026-08-18 | 21.06 | 21.12 | 20.88 | 20.88 | -0.524% | 111,564 | 0.000% |
| 2026-08-17 | 21.00 | 21.06 | 20.94 | 20.99 | -7.614% | 93,569 | -0.524% |
| 2026-08-14 | 23.41 | 23.41 | 22.20 | 22.72 | +2.945% | 106,984 | -8.099% |
| 2026-08-13 | 22.04 | 22.11 | 22.00 | 22.07 | +0.547% | 45,629 | -5.392% |
| 2026-08-12 | 21.98 | 22.09 | 21.94 | 21.95 | +0.734% | 114,672 | -4.875% |
| 2026-08-11 | 22.00 | 22.00 | 21.79 | 21.79 | -0.064% | 45,480 | -4.176% |
| 2026-08-10 | 21.86 | 22.76 | 21.80 | 21.80 | -3.007% | 57,028 | -4.238% |
| 2026-08-07 | 22.07 | 22.53 | 22.05 | 22.48 | +2.275% | 52,528 | -7.117% |
| 2026-08-06 | 22.08 | 22.11 | 21.97 | 21.98 | -0.091% | 62,066 | -5.005% |
| 2026-08-05 | 22.07 | 22.14 | 21.97 | 22.00 | +1.617% | 39,581 | -5.091% |
| 2026-08-04 | 21.55 | 21.72 | 21.20 | 21.65 | +0.232% | 88,438 | -3.557% |
| 2026-08-03 | 21.59 | 21.70 | 21.50 | 21.60 | -2.439% | 110,031 | -3.333% |
| 2026-07-31 | 22.07 | 22.17 | 22.00 | 22.14 | -2.381% | 529,582 | -5.691% |
| 2026-07-30 | 22.25 | 22.69 | 22.24 | 22.68 | +1.340% | 45,617 | -7.937% |
| 2026-07-29 | 22.49 | 22.56 | 22.26 | 22.38 | +0.584% | 83,096 | -6.702% |
| 2026-07-28 | 22.17 | 22.36 | 22.00 | 22.25 | +0.135% | 91,758 | -6.157% |
| 2026-07-27 | 22.18 | 22.50 | 22.10 | 22.22 | +2.585% | 62,455 | -6.031% |
| 2026-07-24 | 21.57 | 21.68 | 21.48 | 21.66 | +3.488% | 100,634 | -3.601% |
| 2026-07-23 | 21.00 | 21.02 | 20.89 | 20.93 | -0.428% | 88,316 | -0.239% |
| 2026-07-22 | 21.06 | 21.11 | 20.96 | 21.02 | -1.546% | 77,291 | -0.666% |
| 2026-07-21 | 21.34 | 21.44 | 21.25 | 21.35 | +3.641% | 83,096 | -2.201% |
| 2026-07-20 | 20.60 | 20.77 | 20.51 | 20.60 | +0.488% | 49,678 | +1.359% |
| 2026-07-17 | 20.26 | 20.50 | 20.26 | 20.50 | +0.886% | 89,091 | +1.854% |
| 2026-07-16 | 20.24 | 20.37 | 20.24 | 20.32 | 0.000% | 74,040 | +2.756% |
| 2026-07-15 | 20.41 | 20.41 | 20.17 | 20.32 | -0.245% | 763,311 | +2.756% |
| 2026-07-14 | 20.50 | 20.69 | 20.23 | 20.37 | +1.243% | 458,410 | +2.504% |
| 2026-07-13 | 20.08 | 20.20 | 20.02 | 20.12 | -1.130% | 107,507 | +3.777% |
| 2026-07-10 | 20.16 | 20.40 | 20.02 | 20.35 | -0.635% | 89,976 | +2.604% |
| 2026-07-09 | 20.43 | 20.68 | 20.31 | 20.48 | +0.289% | 326,462 | +1.953% |
| 2026-07-08 | 20.93 | 20.93 | 20.22 | 20.42 | +0.054% | 565,478 | +2.248% |
| 2026-07-07 | 20.88 | 20.92 | 20.37 | 20.41 | -2.902% | 231,056 | +2.303% |
| 2026-07-06 | 21.25 | 21.67 | 20.88 | 21.02 | +3.751% | 93,801 | -0.666% |
| 2026-07-02 | 19.85 | 20.34 | 19.75 | 20.26 | +3.209% | 85,471 | +3.060% |
| 2026-07-01 | 19.23 | 19.75 | 19.12 | 19.63 | +2.667% | 123,976 | +6.368% |
| 2026-06-30 | 19.17 | 19.23 | 19.06 | 19.12 | -0.261% | 119,688 | +9.205% |
| 2026-06-29 | 19.18 | 19.31 | 19.10 | 19.17 | +0.524% | 115,886 | +8.920% |
| 2026-06-26 | 18.96 | 19.11 | 18.95 | 19.07 | +1.382% | 155,430 | +9.491% |
| 2026-06-25 | 18.89 | 18.98 | 18.51 | 18.81 | -1.104% | 94,638 | +11.005% |
| 2026-06-24 | 18.98 | 19.10 | 18.84 | 19.02 | -2.634% | 135,957 | +9.779% |
| 2026-06-23 | 19.44 | 19.66 | 18.96 | 19.53 | -2.327% | 219,549 | +6.887% |
| 2026-06-22 | 19.95 | 20.13 | 19.91 | 20.00 | +1.420% | 272,745 | +4.400% |
| 2026-06-18 | 19.94 | 19.97 | 19.72 | 19.72 | +1.597% | 319,685 | +5.882% |
| 2026-06-17 | 19.38 | 19.74 | 19.34 | 19.41 | -0.716% | 232,453 | +7.573% |
| 2026-06-16 | 19.40 | 19.58 | 19.40 | 19.55 | +0.981% | 142,947 | +6.803% |
| 2026-06-15 | 19.44 | 19.44 | 19.34 | 19.36 | +0.269% | 103,906 | +7.851% |
| 2026-06-12 | 19.36 | 19.36 | 19.16 | 19.31 | -0.832% | 109,724 | +8.142% |
| 2026-06-11 | 19.21 | 19.61 | 19.10 | 19.47 | +2.474% | 587,607 | +7.242% |
| 2026-06-10 | 19.42 | 19.42 | 18.94 | 19.00 | -2.011% | 78,616 | +9.895% |
| 2026-06-09 | 19.44 | 19.57 | 19.12 | 19.39 | +2.322% | 141,339 | +7.684% |
| 2026-06-08 | 19.16 | 19.46 | 18.90 | 18.95 | +4.465% | 184,944 | +10.185% |
| 2026-06-05 | 18.33 | 18.47 | 18.14 | 18.14 | +0.110% | 161,417 | +15.105% |
| 2026-06-04 | 18.09 | 18.21 | 17.76 | 18.12 | -0.603% | 167,426 | +15.232% |
| 2026-06-03 | 18.33 | 18.35 | 18.23 | 18.23 | -1.672% | 126,119 | +14.536% |
| 2026-06-02 | 18.91 | 18.99 | 18.41 | 18.54 | +0.706% | 282,821 | +12.621% |
| 2026-06-01 | 18.45 | 18.57 | 18.31 | 18.41 | -0.540% | 175,796 | +13.417% |
| 2026-05-29 | 18.56 | 18.62 | 18.30 | 18.51 | -0.537% | 206,471 | +12.804% |
| 2026-05-28 | 19.09 | 19.09 | 18.49 | 18.61 | +0.054% | 171,281 | +12.198% |
| 2026-05-27 | 18.62 | 19.25 | 18.46 | 18.60 | +2.310% | 908,136 | +12.258% |
| 2026-05-26 | 18.02 | 18.39 | 17.99 | 18.18 | +2.371% | 790,971 | +14.851% |
| 2026-05-22 | 17.74 | 17.81 | 17.70 | 17.76 | +1.191% | 104,468 | +17.574% |
| 2026-05-21 | 17.53 | 17.58 | 17.32 | 17.55 | -9.489% | 122,355 | +18.974% |
| 2026-05-20 | 18.85 | 20.09 | 18.85 | 19.39 | -3.676% | 149,980 | +7.684% |
| 2026-05-19 | 20.54 | 20.59 | 20.10 | 20.13 | +3.003% | 79,587 | +3.726% |
| 2026-05-18 | 20.06 | 20.06 | 19.39 | 19.54 | +1.470% | 107,063 | +6.841% |
| 2026-05-15 | 19.16 | 19.29 | 19.16 | 19.26 | +1.743% | 133,943 | +8.411% |
| 2026-05-14 | 18.99 | 19.03 | 18.93 | 18.93 | -1.611% | 130,391 | +10.301% |
| 2026-05-13 | 19.18 | 19.26 | 19.18 | 19.24 | +2.723% | 123,450 | +8.524% |
| 2026-05-12 | 18.70 | 18.76 | 18.59 | 18.73 | +0.591% | 125,746 | +11.479% |
| 2026-05-11 | 18.52 | 19.09 | 18.52 | 18.62 | +0.812% | 122,104 | +12.137% |
| 2026-05-08 | 18.46 | 18.48 | 18.35 | 18.47 | 0.000% | 106,486 | +13.048% |
| 2026-05-07 | 18.56 | 18.62 | 18.40 | 18.47 | -0.485% | 103,788 | +13.048% |
| 2026-05-06 | 18.64 | 18.64 | 18.50 | 18.56 | +2.146% | 128,984 | +12.500% |
| 2026-05-05 | 18.29 | 18.65 | 18.00 | 18.17 | +1.169% | 123,863 | +14.915% |
| 2026-05-04 | 18.41 | 18.88 | 17.85 | 17.96 | -0.499% | 113,834 | +16.258% |
| 2026-05-01 | 17.54 | 18.15 | 17.54 | 18.05 | -2.380% | 82,475 | +15.679% |
| 2026-04-30 | 18.45 | 18.60 | 18.22 | 18.49 | +4.287% | 160,364 | +12.926% |
| 2026-04-29 | 18.00 | 18.08 | 17.65 | 17.73 | -1.115% | 77,629 | +17.766% |
| 2026-04-28 | 17.88 | 17.95 | 17.85 | 17.93 | +0.844% | 173,710 | +16.453% |
| 2026-04-27 | 17.19 | 17.90 | 17.19 | 17.78 | -2.629% | 145,838 | +17.435% |
| 2026-04-24 | 18.54 | 18.89 | 18.18 | 18.26 | +0.385% | 108,845 | +14.348% |
| 2026-04-23 | 18.22 | 18.34 | 18.03 | 18.19 | +0.110% | 105,307 | +14.788% |
| 2026-04-22 | 18.15 | 18.17 | 18.09 | 18.17 | +0.055% | 75,036 | +14.915% |
| 2026-04-21 | 18.45 | 18.45 | 18.13 | 18.16 | -2.260% | 111,185 | +14.978% |
| 2026-04-20 | 18.44 | 18.58 | 18.44 | 18.58 | -1.485% | 89,884 | +12.379% |
| 2026-04-17 | 18.89 | 18.99 | 18.74 | 18.86 | +0.748% | 93,985 | +10.710% |
| 2026-04-16 | 18.71 | 19.49 | 18.65 | 18.72 | +0.214% | 82,371 | +11.538% |
| 2026-04-15 | 18.57 | 18.68 | 18.55 | 18.68 | -0.612% | 72,219 | +11.777% |
| 2026-04-14 | 18.61 | 18.83 | 18.59 | 18.80 | -0.133% | 69,134 | +11.093% |
| 2026-04-13 | 18.81 | 19.07 | 18.60 | 18.82 | -0.843% | 189,714 | +10.946% |
| 2026-04-10 | 18.89 | 18.98 | 18.85 | 18.98 | -0.158% | 111,253 | +10.011% |
| 2026-04-09 | 18.90 | 19.41 | 18.79 | 19.01 | -3.404% | 82,263 | +9.837% |
| 2026-04-08 | 19.70 | 19.72 | 19.54 | 19.68 | +2.983% | 71,241 | +6.098% |
| 2026-04-07 | 19.10 | 19.40 | 18.77 | 19.11 | +0.685% | 110,915 | +9.262% |
| 2026-04-06 | 19.18 | 19.59 | 18.91 | 18.98 | -1.811% | 115,303 | +10.011% |
| 2026-04-02 | 19.37 | 19.70 | 19.18 | 19.33 | -2.408% | 94,278 | +8.019% |
| 2026-04-01 | 19.83 | 20.02 | 19.74 | 19.81 | +1.626% | 87,498 | +5.417% |
| 2026-03-31 | 19.38 | 19.49 | 19.02 | 19.49 | +4.225% | 276,539 | +7.132% |
| 2026-03-30 | 19.12 | 19.38 | 18.69 | 18.70 | -0.585% | 104,635 | +11.658% |
| 2026-03-27 | 18.85 | 19.41 | 18.70 | 18.81 | +0.374% | 556,130 | +11.005% |
| 2026-03-26 | 19.01 | 19.54 | 18.74 | 18.74 | -2.274% | 112,420 | +11.419% |
| 2026-03-25 | 19.56 | 19.89 | 19.14 | 19.18 | +4.615% | 84,970 | +8.886% |
| 2026-03-24 | 18.13 | 18.41 | 18.11 | 18.33 | 0.000% | 142,978 | +13.912% |
| 2026-03-23 | 18.23 | 18.55 | 18.18 | 18.33 | +2.920% | 554,044 | +13.912% |
| 2026-03-20 | 18.36 | 18.36 | 17.78 | 17.81 | -3.547% | 138,159 | +17.238% |
| 2026-03-19 | 18.12 | 18.62 | 18.12 | 18.46 | +0.408% | 143,539 | +13.079% |
| 2026-03-18 | 18.43 | 18.57 | 18.36 | 18.39 | -0.969% | 150,086 | +13.540% |
| 2026-03-17 | 18.88 | 18.99 | 18.50 | 18.57 | +0.814% | 109,821 | +12.439% |
| 2026-03-16 | 18.30 | 18.45 | 18.24 | 18.42 | +1.824% | 141,862 | +13.355% |
| 2026-03-13 | 18.25 | 18.55 | 18.07 | 18.09 | +0.430% | 114,832 | +15.423% |
| 2026-03-12 | 18.01 | 18.08 | 17.87 | 18.01 | -2.530% | 94,597 | +15.920% |
| 2026-03-11 | 18.75 | 19.10 | 18.37 | 18.48 | -2.377% | 133,521 | +12.987% |
| 2026-03-10 | 19.76 | 19.76 | 18.28 | 18.93 | +1.664% | 103,330 | +10.302% |
| 2026-03-09 | 18.27 | 18.63 | 18.07 | 18.62 | +0.431% | 127,783 | +12.137% |
| 2026-03-06 | 18.47 | 18.59 | 18.30 | 18.54 | -0.590% | 88,143 | +12.621% |
| 2026-03-05 | 18.90 | 18.93 | 18.44 | 18.65 | -0.321% | 132,431 | +11.957% |
| 2026-03-04 | 18.42 | 18.74 | 18.39 | 18.71 | +1.190% | 112,524 | +11.598% |
| 2026-03-03 | 18.15 | 18.58 | 17.91 | 18.49 | -3.244% | 161,713 | +12.926% |
| 2026-03-02 | 19.25 | 19.61 | 19.10 | 19.11 | -3.436% | 240,690 | +9.262% |
| 2026-02-27 | 19.85 | 19.88 | 19.78 | 19.79 | +0.051% | 105,169 | +5.508% |
| 2026-02-26 | 20.48 | 20.48 | 19.65 | 19.78 | +1.959% | 133,940 | +5.561% |
| 2026-02-25 | 19.36 | 19.45 | 19.28 | 19.40 | +1.464% | 160,736 | +7.629% |
| 2026-02-24 | 19.00 | 19.14 | 19.00 | 19.12 | -0.157% | 120,060 | +9.205% |
| 2026-02-23 | 19.27 | 19.27 | 19.12 | 19.15 | +0.105% | 97,784 | +9.034% |
| 2026-02-20 | 19.09 | 19.30 | 18.98 | 19.13 | +0.473% | 99,916 | +9.148% |
| 2026-02-19 | 19.07 | 19.34 | 18.92 | 19.04 | -1.653% | 110,759 | +9.664% |
| 2026-02-18 | 19.96 | 20.00 | 19.36 | 19.36 | -0.309% | 98,690 | +7.851% |
| 2026-02-17 | 19.70 | 19.70 | 19.19 | 19.42 | -1.671% | 85,995 | +7.518% |
| 2026-02-13 | 19.98 | 20.44 | 19.45 | 19.75 | +1.282% | 103,976 | +5.722% |
| 2026-02-12 | 19.62 | 19.64 | 19.43 | 19.50 | -0.051% | 140,667 | +7.077% |
| 2026-02-11 | 19.43 | 19.59 | 19.39 | 19.51 | +1.245% | 75,033 | +7.022% |
| 2026-02-10 | 19.58 | 19.90 | 19.26 | 19.27 | +0.469% | 163,760 | +8.355% |
| 2026-02-09 | 18.11 | 19.19 | 18.11 | 19.18 | +1.589% | 125,068 | +8.863% |
| 2026-02-06 | 18.76 | 18.93 | 18.76 | 18.88 | +4.022% | 337,060 | +10.593% |
| 2026-02-05 | 18.77 | 18.77 | 18.05 | 18.15 | +0.554% | 190,733 | +15.041% |
| 2026-02-04 | 18.00 | 18.53 | 17.90 | 18.05 | +1.747% | 75,542 | +15.679% |
| 2026-02-03 | 17.56 | 17.74 | 17.52 | 17.74 | +2.013% | 116,647 | +17.700% |
| 2026-02-02 | 17.23 | 17.45 | 17.23 | 17.39 | +1.128% | 86,501 | +20.069% |
| 2026-01-30 | 17.27 | 17.27 | 17.10 | 17.20 | -0.255% | 106,911 | +21.424% |
| 2026-01-29 | 17.84 | 17.84 | 17.03 | 17.24 | +1.952% | 109,957 | +21.114% |
| 2026-01-28 | 16.94 | 16.96 | 16.80 | 16.91 | -2.760% | 141,336 | +23.477% |
| 2026-01-27 | 17.29 | 17.39 | 17.29 | 17.39 | +0.637% | 77,544 | +20.069% |
| 2026-01-26 | 17.11 | 17.35 | 17.08 | 17.28 | -0.974% | 87,199 | +20.833% |
| 2026-01-23 | 17.11 | 17.45 | 17.07 | 17.45 | -0.114% | 81,689 | +19.656% |
| 2026-01-22 | 17.80 | 18.05 | 17.39 | 17.47 | -0.597% | 125,309 | +19.519% |
| 2026-01-21 | 17.48 | 17.62 | 17.43 | 17.57 | -0.312% | 84,305 | +18.805% |
| 2026-01-20 | 17.65 | 17.71 | 17.47 | 17.63 | -1.783% | 84,853 | +18.434% |
| 2026-01-16 | 17.85 | 17.99 | 17.75 | 17.95 | +0.167% | 53,578 | +16.323% |
| 2026-01-15 | 18.81 | 18.81 | 17.92 | 17.92 | -0.056% | 85,883 | +16.518% |
| 2026-01-14 | 18.06 | 18.06 | 17.91 | 17.93 | -0.764% | 52,362 | +16.453% |
| 2026-01-13 | 17.34 | 18.74 | 17.34 | 18.07 | -1.858% | 153,888 | +15.563% |
| 2026-01-12 | 18.14 | 18.51 | 18.14 | 18.41 | +2.051% | 97,511 | +13.417% |
| 2026-01-09 | 18.03 | 18.16 | 17.90 | 18.04 | +0.501% | 77,989 | +15.743% |
| 2026-01-08 | 18.29 | 18.39 | 17.90 | 17.95 | +1.757% | 133,662 | +16.323% |
| 2026-01-07 | 17.60 | 17.70 | 17.60 | 17.64 | +0.513% | 68,456 | +18.367% |
| 2026-01-06 | 17.35 | 17.61 | 17.35 | 17.55 | +0.746% | 174,227 | +18.974% |
| 2026-01-05 | 17.26 | 17.46 | 17.26 | 17.42 | +2.471% | 85,902 | +19.862% |
| 2026-01-02 | 17.10 | 17.13 | 16.89 | 17.00 | +0.532% | 87,572 | +22.824% |
| 2025-12-31 | 16.97 | 17.05 | 16.91 | 16.91 | -0.646% | 86,216 | +23.477% |
| 2025-12-30 | 17.79 | 17.79 | 17.02 | 17.02 | +0.076% | 196,696 | +22.679% |
| 2025-12-29 | 17.00 | 17.02 | 16.95 | 17.01 | +0.396% | 60,423 | +22.773% |
| 2025-12-26 | 16.93 | 16.94 | 16.90 | 16.94 | -0.471% | 39,242 | +23.259% |
| 2025-12-24 | 16.37 | 17.26 | 16.37 | 17.02 | -0.758% | 46,277 | +22.679% |
| 2025-12-23 | 16.48 | 17.18 | 16.48 | 17.15 | +2.327% | 154,898 | +21.749% |
| 2025-12-22 | 16.98 | 17.40 | 16.75 | 16.76 | -0.534% | 109,644 | +24.582% |
| 2025-12-19 | 16.85 | 16.91 | 16.81 | 16.85 | -0.473% | 85,527 | +23.917% |
| 2025-12-18 | 16.99 | 17.00 | 16.91 | 16.93 | +0.594% | 99,726 | +23.331% |
| 2025-12-17 | 16.96 | 16.98 | 16.83 | 16.83 | +0.718% | 76,459 | +24.064% |
| 2025-12-16 | 16.76 | 16.84 | 16.71 | 16.71 | -1.706% | 74,699 | +24.955% |
| 2025-12-15 | 16.36 | 17.68 | 16.36 | 17.00 | +2.906% | 106,474 | +22.824% |
| 2025-12-12 | 16.90 | 17.00 | 16.46 | 16.52 | +0.548% | 94,199 | +26.392% |
| 2025-12-11 | 16.33 | 16.43 | 16.33 | 16.43 | +0.689% | 98,396 | +27.085% |
| 2025-12-10 | 15.65 | 16.36 | 15.65 | 16.32 | +0.663% | 47,286 | +27.961% |
| 2025-12-09 | 16.20 | 16.29 | 16.18 | 16.21 | +1.249% | 103,269 | +28.809% |
| 2025-12-08 | 16.06 | 16.11 | 15.99 | 16.01 | -0.621% | 79,669 | +30.418% |
| 2025-12-05 | 16.15 | 16.15 | 15.61 | 16.11 | -1.383% | 63,341 | +29.609% |
| 2025-12-04 | 16.44 | 16.44 | 16.31 | 16.34 | +0.902% | 53,896 | +27.816% |
| 2025-12-03 | 16.11 | 16.23 | 16.11 | 16.19 | -0.736% | 103,245 | +28.968% |
| 2025-12-02 | 16.28 | 16.39 | 16.24 | 16.31 | +1.683% | 117,190 | +28.020% |
| 2025-12-01 | 16.01 | 16.12 | 16.01 | 16.04 | +1.519% | 72,603 | +30.175% |
| 2025-11-28 | 15.73 | 15.85 | 15.73 | 15.80 | -1.312% | 32,663 | +32.152% |
| 2025-11-26 | 16.03 | 16.13 | 15.90 | 16.01 | +2.235% | 91,036 | +30.418% |
| 2025-11-25 | 15.65 | 15.69 | 15.52 | 15.66 | -3.985% | 80,387 | +33.333% |
| 2025-11-24 | 16.15 | 16.35 | 16.10 | 16.31 | +0.679% | 80,839 | +28.020% |
| 2025-11-21 | 16.66 | 16.72 | 16.00 | 16.20 | +4.046% | 160,825 | +28.889% |
| 2025-11-20 | 15.45 | 15.81 | 15.45 | 15.57 | +2.772% | 138,206 | +34.104% |
| 2025-11-19 | 15.46 | 15.88 | 15.05 | 15.15 | +3.484% | 93,665 | +37.822% |
| 2025-11-18 | 14.57 | 14.68 | 14.57 | 14.64 | -1.125% | 90,457 | +42.623% |
| 2025-11-17 | 14.94 | 14.99 | 14.76 | 14.81 | -2.138% | 95,647 | +41.019% |
| 2025-11-14 | 14.55 | 15.16 | 14.55 | 15.13 | +1.886% | 88,865 | +38.004% |
| 2025-11-13 | 15.10 | 15.10 | 14.70 | 14.85 | -2.045% | 135,908 | +40.606% |
| 2025-11-12 | 15.10 | 15.18 | 15.10 | 15.16 | +0.935% | 83,403 | +37.731% |
| 2025-11-11 | 14.97 | 15.29 | 14.90 | 15.02 | -0.401% | 82,330 | +39.019% |
| 2025-11-10 | 14.41 | 15.08 | 14.41 | 15.08 | -0.528% | 118,540 | +38.462% |
| 2025-11-07 | 15.00 | 15.16 | 14.96 | 15.16 | +0.597% | 85,439 | +37.731% |
| 2025-11-06 | 14.47 | 15.08 | 14.47 | 15.07 | +2.031% | 161,803 | +38.553% |
| 2025-11-05 | 14.95 | 15.17 | 14.72 | 14.77 | -1.533% | 89,762 | +41.368% |
| 2025-11-04 | 14.78 | 15.08 | 14.75 | 15.00 | -0.925% | 175,418 | +39.200% |
| 2025-11-03 | 15.30 | 15.30 | 14.67 | 15.14 | 0.000% | 105,796 | +37.913% |
| 2025-10-31 | 14.66 | 15.31 | 14.66 | 15.14 | 0.000% | 87,648 | +37.913% |
| 2025-10-30 | 15.00 | 15.56 | 15.00 | 15.14 | +1.816% | 703,923 | +37.913% |
| 2025-10-29 | 15.33 | 15.33 | 14.77 | 14.87 | -1.913% | 353,889 | +40.417% |
| 2025-10-28 | 15.14 | 15.19 | 15.08 | 15.16 | +0.331% | 82,590 | +37.731% |
| 2025-10-27 | 15.09 | 15.15 | 14.98 | 15.11 | +0.399% | 89,798 | +38.187% |
| 2025-10-24 | 15.08 | 15.09 | 14.98 | 15.05 | -2.146% | 57,136 | +38.738% |
| 2025-10-23 | 15.26 | 15.40 | 15.15 | 15.38 | +1.518% | 65,503 | +35.761% |
| 2025-10-22 | 15.92 | 15.92 | 15.07 | 15.15 | +0.132% | 81,630 | +37.822% |
| 2025-10-21 | 14.59 | 15.18 | 14.59 | 15.13 | -2.242% | 74,022 | +38.004% |
| 2025-10-20 | 15.46 | 15.53 | 15.41 | 15.48 | +1.263% | 119,935 | +34.910% |
| 2025-10-17 | 15.21 | 15.29 | 15.20 | 15.28 | -2.668% | 80,682 | +36.613% |
| 2025-10-16 | 15.75 | 15.80 | 15.66 | 15.70 | -1.856% | 68,826 | +32.968% |
| 2025-10-15 | 16.00 | 16.09 | 15.97 | 16.00 | +1.458% | 113,016 | +30.500% |
| 2025-10-14 | 15.81 | 15.85 | 15.67 | 15.77 | +2.071% | 94,215 | +32.403% |
| 2025-10-13 | 15.59 | 15.94 | 15.42 | 15.45 | +0.586% | 71,770 | +35.146% |
| 2025-10-10 | 15.63 | 15.63 | 15.32 | 15.36 | -3.153% | 58,976 | +35.938% |
| 2025-10-09 | 15.92 | 15.92 | 15.80 | 15.86 | +1.472% | 69,517 | +31.652% |
| 2025-10-08 | 15.03 | 15.72 | 15.03 | 15.63 | +1.890% | 56,232 | +33.589% |
| 2025-10-07 | 14.83 | 16.02 | 14.83 | 15.34 | -1.376% | 111,020 | +36.115% |
| 2025-10-06 | 14.81 | 15.57 | 14.81 | 15.55 | +2.599% | 80,135 | +34.242% |
| 2025-10-03 | 15.14 | 15.17 | 15.11 | 15.16 | 0.000% | 79,492 | +37.731% |
| 2025-10-02 | 15.25 | 15.25 | 15.10 | 15.16 | 0.000% | 51,790 | +37.731% |
| 2025-10-01 | 15.11 | 15.18 | 15.05 | 15.16 | -0.980% | 59,267 | +37.731% |
| 2025-09-30 | 15.82 | 15.82 | 15.23 | 15.31 | 0.000% | 106,157 | +36.381% |
| 2025-09-29 | 15.30 | 15.35 | 15.26 | 15.31 | -1.149% | 52,684 | +36.381% |
| 2025-09-26 | 15.48 | 15.54 | 15.44 | 15.49 | +1.828% | 63,336 | +34.814% |
| 2025-09-25 | 15.24 | 15.29 | 15.21 | 15.21 | -3.734% | 76,219 | +37.278% |
| 2025-09-24 | 16.22 | 16.43 | 15.80 | 15.80 | -1.312% | 499,863 | +32.152% |
| 2025-09-23 | 16.01 | 16.08 | 15.95 | 16.01 | -0.125% | 410,624 | +30.418% |
| 2025-09-22 | 15.92 | 16.03 | 15.92 | 16.03 | +1.136% | 59,007 | +30.256% |
| 2025-09-19 | 16.00 | 16.00 | 15.85 | 15.85 | -1.123% | 115,158 | +31.735% |
| 2025-09-18 | 15.92 | 16.03 | 15.92 | 16.03 | -0.311% | 81,416 | +30.256% |
| 2025-09-17 | 16.45 | 16.45 | 16.06 | 16.08 | -0.863% | 76,489 | +29.851% |
| 2025-09-16 | 16.23 | 16.27 | 16.19 | 16.22 | +0.745% | 45,791 | +28.730% |
| 2025-09-15 | 16.10 | 16.18 | 16.06 | 16.10 | +0.688% | 41,074 | +29.689% |
| 2025-09-12 | 16.04 | 16.05 | 15.99 | 15.99 | +0.125% | 35,230 | +30.582% |
| 2025-09-11 | 15.60 | 15.99 | 15.60 | 15.97 | -1.176% | 35,071 | +30.745% |
| 2025-09-10 | 16.23 | 16.24 | 16.16 | 16.16 | -0.615% | 333,125 | +29.208% |
| 2025-09-09 | 16.20 | 16.28 | 16.18 | 16.26 | -0.490% | 108,012 | +28.413% |
| 2025-09-08 | 16.27 | 16.37 | 16.27 | 16.34 | +1.680% | 83,494 | +27.785% |
| 2025-09-05 | 16.18 | 16.20 | 16.06 | 16.07 | -0.557% | 35,636 | +29.932% |
| 2025-09-04 | 16.15 | 16.24 | 16.11 | 16.16 | +0.874% | 59,716 | +29.208% |
| 2025-09-03 | 15.96 | 16.02 | 15.95 | 16.02 | -0.497% | 38,408 | +30.337% |
| 2025-09-02 | 15.96 | 16.14 | 15.96 | 16.10 | +0.877% | 93,155 | +29.689% |
| 2025-08-29 | 16.36 | 16.39 | 15.96 | 15.96 | -2.564% | 37,324 | +30.827% |
| 2025-08-28 | 16.38 | 16.42 | 16.34 | 16.38 | +3.934% | 93,878 | +27.473% |
| 2025-08-27 | 15.70 | 16.01 | 15.70 | 15.76 | -1.377% | 60,230 | +32.487% |
| 2025-08-26 | 16.23 | 16.59 | 15.93 | 15.98 | -0.088% | 59,266 | +30.663% |
| 2025-08-25 | 16.00 | 16.03 | 15.97 | 15.99 | -0.719% | 34,548 | +30.549% |
| 2025-08-22 | 15.91 | 16.14 | 15.91 | 16.11 | +2.026% | 31,207 | +29.610% |
| 2025-08-21 | 15.85 | 15.85 | 15.75 | 15.79 | -2.169% | 73,219 | +32.236% |
| 2025-08-20 | 16.10 | 16.14 | 16.04 | 16.14 | +0.311% | 42,323 | +29.368% |
| 2025-08-19 | 16.09 | 16.13 | 16.06 | 16.09 | -1.548% | 182,794 | +29.770% |
| 2025-08-18 | 16.29 | 16.38 | 16.29 | 16.34 | +0.696% | 53,775 | +27.761% |
| 2025-08-15 | 16.75 | 16.75 | 16.17 | 16.23 | +1.059% | 52,954 | +28.651% |
| 2025-08-14 | 16.05 | 16.95 | 15.60 | 16.06 | -0.986% | 82,714 | +30.012% |
| 2025-08-13 | 16.25 | 16.25 | 15.92 | 16.22 | +0.558% | 1,680,272 | +28.730% |
| 2025-08-12 | 16.07 | 16.17 | 15.99 | 16.13 | +0.461% | 97,012 | +29.448% |
| 2025-08-11 | 16.09 | 16.15 | 16.01 | 16.06 | -0.025% | 32,607 | +30.045% |
| 2025-08-08 | 16.14 | 16.19 | 15.94 | 16.06 | +2.103% | 51,526 | +30.012% |
| 2025-08-07 | 15.82 | 15.82 | 15.61 | 15.73 | +1.939% | 43,488 | +32.747% |
| 2025-08-06 | 14.95 | 15.46 | 14.95 | 15.43 | +1.513% | 24,959 | +35.321% |
| 2025-08-05 | 15.18 | 15.20 | 15.12 | 15.20 | +0.671% | 62,888 | +37.368% |
| 2025-08-04 | 15.08 | 15.10 | 15.04 | 15.10 | -0.009% | 90,854 | +38.290% |
| 2025-08-01 | 14.38 | 15.12 | 14.38 | 15.10 | +2.062% | 51,879 | +38.278% |
| 2025-07-31 | 15.28 | 15.28 | 14.69 | 14.79 | -0.101% | 74,192 | +41.129% |
| 2025-07-30 | 15.14 | 15.14 | 14.74 | 14.81 | +0.475% | 63,246 | +40.986% |
| 2025-07-29 | 14.79 | 14.79 | 14.70 | 14.74 | +0.959% | 73,382 | +41.655% |
| 2025-07-28 | 15.36 | 15.36 | 14.57 | 14.60 | -2.145% | 46,602 | +43.014% |
| 2025-07-25 | 15.53 | 15.53 | 14.87 | 14.92 | -0.334% | 39,500 | +39.946% |
| 2025-07-24 | 15.42 | 15.42 | 14.97 | 14.97 | -1.253% | 44,703 | +39.479% |
| 2025-07-23 | 15.20 | 15.25 | 15.15 | 15.16 | +1.405% | 18,191 | +37.731% |
| 2025-07-22 | 15.01 | 15.22 | 14.88 | 14.95 | +1.770% | 69,378 | +39.666% |
| 2025-07-21 | 14.58 | 14.72 | 14.55 | 14.69 | +1.661% | 86,586 | +42.138% |
| 2025-07-18 | 15.13 | 15.13 | 14.43 | 14.45 | -0.138% | 90,529 | +44.498% |
| 2025-07-17 | 14.35 | 14.47 | 14.35 | 14.47 | +0.836% | 93,835 | +44.299% |
| 2025-07-16 | 14.21 | 14.36 | 14.12 | 14.35 | -0.070% | 249,039 | +45.505% |
| 2025-07-15 | 14.50 | 14.77 | 14.33 | 14.36 | -0.554% | 134,667 | +45.404% |
| 2025-07-14 | 13.93 | 14.67 | 13.93 | 14.44 | +2.122% | 89,363 | +44.598% |
| 2025-07-11 | 14.44 | 14.83 | 14.13 | 14.14 | -1.518% | 70,675 | +47.666% |
| 2025-07-10 | 14.47 | 14.47 | 14.23 | 14.36 | +0.335% | 73,938 | +45.424% |
| 2025-07-09 | 14.32 | 14.33 | 14.23 | 14.31 | +0.633% | 75,623 | +45.912% |
| 2025-07-08 | 14.20 | 14.23 | 14.15 | 14.22 | -0.906% | 70,889 | +46.835% |
| 2025-07-07 | 15.04 | 15.04 | 14.30 | 14.35 | -3.820% | 79,457 | +45.505% |
| 2025-07-03 | 14.89 | 14.92 | 14.87 | 14.92 | +1.497% | 79,072 | +39.946% |
| 2025-07-02 | 14.17 | 14.72 | 14.17 | 14.70 | -3.417% | 51,802 | +42.041% |
| 2025-07-01 | 15.94 | 15.94 | 15.20 | 15.22 | +1.332% | 57,912 | +37.188% |
| 2025-06-30 | 14.95 | 15.02 | 14.93 | 15.02 | -0.661% | 59,657 | +39.015% |
| 2025-06-27 | 15.65 | 15.66 | 14.46 | 15.12 | +2.162% | 82,775 | +38.095% |
| 2025-06-26 | 14.97 | 14.97 | 14.71 | 14.80 | +2.635% | 66,996 | +41.081% |
| 2025-06-25 | 14.36 | 14.46 | 14.10 | 14.42 | -1.637% | 65,842 | +44.799% |
| 2025-06-24 | 15.21 | 15.21 | 14.52 | 14.66 | -0.543% | 91,730 | +42.428% |
| 2025-06-23 | 15.00 | 15.00 | 14.55 | 14.74 | -0.405% | 98,001 | +41.655% |
| 2025-06-20 | 14.88 | 14.88 | 14.76 | 14.80 | -3.520% | 57,651 | +41.081% |
| 2025-06-18 | 15.40 | 15.45 | 15.29 | 15.34 | +2.540% | 95,581 | +36.115% |
| 2025-06-17 | 15.76 | 15.76 | 14.95 | 14.96 | -2.350% | 88,875 | +39.572% |
| 2025-06-16 | 15.41 | 15.49 | 15.30 | 15.32 | +1.929% | 96,752 | +36.292% |
| 2025-06-13 | 15.21 | 15.33 | 14.65 | 15.03 | +0.200% | 117,397 | +38.922% |
| 2025-06-12 | 15.33 | 15.41 | 14.99 | 15.00 | +1.420% | 955,959 | +39.200% |
| 2025-06-11 | 14.88 | 15.00 | 14.67 | 14.79 | -0.471% | 707,278 | +41.176% |
| 2025-06-10 | 14.86 | 14.87 | 14.79 | 14.86 | -1.849% | 36,856 | +40.511% |
| 2025-06-09 | 15.20 | 15.30 | 15.04 | 15.14 | -0.264% | 71,339 | +37.913% |
| 2025-06-06 | 15.16 | 15.18 | 15.11 | 15.18 | +0.998% | 39,845 | +37.549% |
| 2025-06-05 | 15.02 | 15.06 | 14.97 | 15.03 | -0.464% | 48,145 | +38.922% |
| 2025-06-04 | 15.04 | 15.12 | 15.02 | 15.10 | -0.198% | 42,315 | +38.278% |
| 2025-06-03 | 15.17 | 15.18 | 15.07 | 15.13 | -1.689% | 384,455 | +38.004% |
| 2025-06-02 | 15.49 | 15.79 | 15.20 | 15.39 | +1.988% | 134,430 | +35.673% |
| 2025-05-30 | 15.03 | 15.13 | 14.96 | 15.09 | -0.330% | 76,309 | +38.370% |
| 2025-05-29 | 15.39 | 15.44 | 15.03 | 15.14 | +1.543% | 65,053 | +37.913% |
| 2025-05-28 | 14.42 | 15.19 | 14.42 | 14.91 | 0.000% | 98,553 | +40.040% |
| 2025-05-27 | 14.78 | 14.96 | 14.63 | 14.91 | +2.404% | 96,119 | +40.040% |
| 2025-05-23 | 14.73 | 15.15 | 14.51 | 14.56 | -0.952% | 132,813 | +43.407% |
| 2025-05-22 | 14.70 | 15.04 | 14.68 | 14.70 | +1.170% | 227,955 | +42.041% |
| 2025-05-21 | 14.78 | 14.78 | 14.53 | 14.53 | -10.585% | 62,679 | +43.703% |
| 2025-05-20 | 15.54 | 16.25 | 15.29 | 16.25 | +1.499% | 47,407 | +28.492% |
| 2025-05-19 | 16.01 | 16.07 | 16.01 | 16.01 | -2.199% | 47,508 | +30.418% |
| 2025-05-16 | 16.96 | 16.96 | 16.28 | 16.37 | +1.614% | 37,744 | +27.550% |
| 2025-05-15 | 15.56 | 16.11 | 15.56 | 16.11 | +0.124% | 39,277 | +29.609% |
| 2025-05-14 | 17.05 | 17.05 | 15.78 | 16.09 | -0.495% | 77,059 | +29.770% |
| 2025-05-13 | 15.51 | 16.70 | 15.51 | 16.17 | -3.232% | 128,920 | +29.128% |
| 2025-05-12 | 16.39 | 16.71 | 16.39 | 16.71 | +2.202% | 62,265 | +24.955% |
| 2025-05-09 | 16.60 | 16.60 | 16.31 | 16.35 | +1.207% | 39,834 | +27.706% |
| 2025-05-08 | 16.43 | 16.43 | 16.03 | 16.16 | -1.704% | 125,988 | +29.248% |
| 2025-05-07 | 16.45 | 16.56 | 16.41 | 16.43 | +3.430% | 64,703 | +27.046% |
| 2025-05-06 | 15.78 | 16.00 | 15.78 | 15.89 | -0.625% | 79,470 | +31.403% |
| 2025-05-05 | 15.79 | 16.15 | 15.12 | 15.99 | +1.267% | 85,413 | +30.582% |
| 2025-05-02 | 15.69 | 15.81 | 15.67 | 15.79 | -1.497% | 62,804 | +32.236% |
| 2025-05-01 | 15.99 | 16.03 | 15.93 | 16.03 | -1.777% | 39,968 | +30.256% |
| 2025-04-30 | 16.04 | 16.35 | 15.99 | 16.32 | -0.366% | 133,560 | +27.941% |
| 2025-04-29 | 16.62 | 16.85 | 16.20 | 16.38 | +0.614% | 64,500 | +27.473% |
| 2025-04-28 | 16.10 | 16.28 | 16.08 | 16.28 | +1.307% | 52,879 | +28.256% |
| 2025-04-25 | 15.93 | 16.09 | 15.88 | 16.07 | -1.893% | 56,278 | +29.932% |
| 2025-04-24 | 16.15 | 16.38 | 16.15 | 16.38 | +0.676% | 50,178 | +27.473% |
| 2025-04-23 | 16.35 | 16.49 | 16.16 | 16.27 | -0.581% | 81,325 | +28.334% |
| 2025-04-22 | 16.37 | 16.40 | 16.19 | 16.36 | +3.803% | 112,214 | +27.589% |
| 2025-04-21 | 15.86 | 15.86 | 15.67 | 15.77 | +0.162% | 91,502 | +32.441% |
| 2025-04-17 | 15.65 | 15.78 | 15.62 | 15.74 | +2.984% | 44,501 | +32.656% |
| 2025-04-16 | 15.34 | 15.42 | 15.19 | 15.28 | +0.289% | 46,754 | +36.613% |
| 2025-04-15 | 14.48 | 15.25 | 14.48 | 15.24 | +0.461% | 154,137 | +37.008% |
| 2025-04-14 | 15.38 | 15.40 | 15.02 | 15.17 | 0.000% | 114,797 | +37.640% |