SOMMY
SUMITOMO CHEM UNSP/ADR
stockOTCADR
EODOct 2, 2026
18.62USD+1.389%(+0.26)670
SOMMY Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 17.7325 | 18.61 | 17.7325 | 18.61 | +1.389% | 670 | 0.000% |
| 2026-09-30 | 18.5100 | 18.77 | 18.3600 | 18.36 | +0.548% | 590 | +1.389% |
| 2026-09-29 | 18.1984 | 18.27 | 18.1984 | 18.26 | -0.545% | 1,535 | +1.944% |
| 2026-09-28 | 18.3800 | 18.70 | 18.3500 | 18.36 | -2.103% | 6,066 | +1.389% |
| 2026-09-23 | 18.7544 | 18.75 | 18.7544 | 18.75 | +1.375% | 284 | -0.743% |
| 2026-09-18 | 18.5000 | 18.50 | 18.5000 | 18.50 | -1.333% | 369 | +0.622% |
| 2026-09-17 | 18.7500 | 18.75 | 18.7500 | 18.75 | +4.399% | 10,211 | -0.720% |
| 2026-09-14 | 17.7500 | 17.96 | 17.6300 | 17.96 | +0.056% | 1,394 | +3.647% |
| 2026-09-09 | 19.4100 | 19.41 | 17.9500 | 17.95 | -10.250% | 298 | +3.705% |
| 2026-09-03 | 20.0000 | 20.00 | 20.0000 | 20.00 | +3.252% | 425 | -6.925% |
| 2026-09-02 | 19.4000 | 19.40 | 19.3700 | 19.37 | +4.703% | 739 | -3.898% |
| 2026-09-01 | 18.5000 | 18.50 | 18.5000 | 18.50 | +2.835% | 637 | +0.622% |
| 2026-08-31 | 17.9900 | 17.99 | 17.9900 | 17.99 | +2.947% | 125 | +3.474% |
| 2026-08-28 | 17.3000 | 17.48 | 17.3000 | 17.48 | +0.509% | 1,204 | +6.524% |
| 2026-08-24 | 17.4000 | 17.40 | 17.3865 | 17.39 | -0.049% | 639 | +7.066% |
| 2026-08-21 | 17.0000 | 17.59 | 17.0000 | 17.39 | +6.261% | 3,277 | +7.014% |
| 2026-08-18 | 16.3200 | 16.37 | 16.3200 | 16.37 | -1.623% | 347 | +13.714% |
| 2026-08-13 | 16.6400 | 16.64 | 16.6400 | 16.64 | +8.192% | 309 | +11.869% |
| 2026-08-11 | 15.3800 | 15.38 | 15.3800 | 15.38 | -3.634% | 345 | +21.034% |
| 2026-08-06 | 15.9600 | 15.96 | 15.9600 | 15.96 | +5.618% | 490 | +16.635% |
| 2026-08-05 | 15.7500 | 15.75 | 15.1110 | 15.11 | +2.936% | 1,003 | +23.188% |
| 2026-08-04 | 14.6800 | 14.68 | 14.6800 | 14.68 | -4.365% | 159 | +26.805% |
| 2026-07-29 | 15.3500 | 15.35 | 15.3500 | 15.35 | -5.730% | 412 | +21.270% |
| 2026-07-27 | 16.4650 | 16.46 | 16.2830 | 16.28 | -3.850% | 438 | +14.322% |
| 2026-07-23 | 16.9350 | 16.93 | 16.9350 | 16.93 | +1.834% | 2,187 | +9.920% |
| 2026-07-21 | 16.4950 | 16.63 | 15.8600 | 16.63 | -3.145% | 1,441 | +11.936% |
| 2026-07-20 | 17.1700 | 17.17 | 17.1700 | 17.17 | +1.960% | 376 | +8.416% |
| 2026-07-15 | 16.8400 | 16.84 | 16.8400 | 16.84 | +1.968% | 198 | +10.540% |
| 2026-07-14 | 16.5150 | 16.52 | 16.5150 | 16.52 | +3.090% | 309 | +12.716% |
| 2026-07-13 | 16.3350 | 16.34 | 16.0200 | 16.02 | -3.378% | 1,797 | +16.199% |
| 2026-07-09 | 16.5800 | 16.58 | 16.5800 | 16.58 | -0.985% | 188 | +12.274% |
| 2026-07-07 | 17.0000 | 17.00 | 16.7450 | 16.75 | -0.460% | 3,112 | +11.168% |
| 2026-07-06 | 16.5500 | 16.82 | 16.5325 | 16.82 | +1.922% | 1,557 | +10.657% |
| 2026-07-02 | 16.5050 | 16.50 | 16.5050 | 16.50 | +2.643% | 456 | +12.784% |
| 2026-07-01 | 16.1000 | 16.10 | 16.0800 | 16.08 | -3.539% | 3,837 | +15.765% |
| 2026-06-30 | 16.6200 | 16.67 | 16.6200 | 16.67 | +4.843% | 936 | +11.668% |
| 2026-06-29 | 15.6450 | 15.90 | 15.6450 | 15.90 | -0.842% | 2,515 | +17.075% |
| 2026-06-25 | 16.0350 | 16.04 | 16.0350 | 16.04 | -0.218% | 314 | +16.090% |
| 2026-06-23 | 16.3300 | 16.33 | 16.0700 | 16.07 | -4.770% | 629 | +15.837% |
| 2026-06-22 | 16.8750 | 16.88 | 16.8750 | 16.88 | -2.917% | 473 | +10.311% |
| 2026-06-18 | 17.3820 | 17.38 | 17.3820 | 17.38 | -0.731% | 347 | +7.094% |
| 2026-06-17 | 18.0000 | 18.00 | 17.5100 | 17.51 | +3.000% | 464 | +6.311% |
| 2026-06-10 | 17.0000 | 17.00 | 17.0000 | 17.00 | -1.762% | 348 | +9.500% |
| 2026-06-09 | 16.7500 | 17.30 | 16.7500 | 17.30 | -3.108% | 1,670 | +7.570% |
| 2026-06-08 | 17.8600 | 17.86 | 17.8600 | 17.86 | -2.351% | 1,129 | +4.227% |
| 2026-06-04 | 18.5225 | 18.52 | 18.2900 | 18.29 | +1.894% | 411 | +1.777% |
| 2026-06-02 | 17.9500 | 17.95 | 17.9500 | 17.95 | -4.205% | 466 | +3.705% |
| 2026-05-29 | 19.9100 | 19.91 | 18.7300 | 18.74 | +1.561% | 3,084 | -0.656% |
| 2026-05-28 | 18.0750 | 18.45 | 18.0750 | 18.45 | +0.272% | 2,399 | +0.894% |
| 2026-05-27 | 18.5000 | 18.50 | 18.4000 | 18.40 | +0.045% | 1,434 | +1.168% |
| 2026-05-26 | 18.6600 | 18.66 | 18.3918 | 18.39 | +1.894% | 614 | +1.214% |
| 2026-05-22 | 18.4100 | 18.63 | 18.0500 | 18.05 | -1.366% | 541 | +3.130% |
| 2026-05-20 | 18.3000 | 18.30 | 18.3000 | 18.30 | -6.154% | 126 | +1.721% |
| 2026-05-19 | 19.5500 | 19.55 | 18.9000 | 19.50 | -0.205% | 761 | -4.538% |
| 2026-05-18 | 19.6500 | 19.65 | 19.5400 | 19.54 | -0.255% | 582 | -4.734% |
| 2026-05-15 | 19.0500 | 19.96 | 19.0500 | 19.59 | +12.781% | 7,380 | -4.977% |
| 2026-05-13 | 17.3700 | 17.37 | 17.3700 | 17.37 | +6.304% | 218 | +7.168% |
| 2026-05-11 | 15.7240 | 16.34 | 15.6600 | 16.34 | +0.245% | 788 | +13.923% |
| 2026-05-08 | 16.2540 | 16.30 | 16.2000 | 16.30 | -0.882% | 4,625 | +14.202% |
| 2026-05-07 | 17.0000 | 17.01 | 16.4450 | 16.45 | +1.512% | 1,760 | +13.196% |
| 2026-05-05 | 16.7500 | 16.75 | 16.2000 | 16.20 | +0.496% | 1,214 | +14.907% |
| 2026-05-01 | 16.0700 | 16.12 | 16.0500 | 16.12 | +0.277% | 681 | +15.478% |
| 2026-04-30 | 16.0754 | 16.08 | 16.0754 | 16.08 | -2.099% | 338 | +15.798% |
| 2026-04-29 | 16.4200 | 16.42 | 16.4200 | 16.42 | +1.108% | 241 | +13.368% |
| 2026-04-28 | 16.2400 | 16.24 | 16.2400 | 16.24 | +1.978% | 367 | +14.624% |
| 2026-04-23 | 15.8400 | 15.93 | 15.8400 | 15.93 | +0.347% | 334 | +16.892% |
| 2026-04-22 | 16.0000 | 16.23 | 15.8700 | 15.87 | -0.813% | 1,039 | +17.297% |
| 2026-04-21 | 16.0000 | 16.00 | 16.0000 | 16.00 | -5.538% | 352 | +16.344% |
| 2026-04-20 | 16.9380 | 16.94 | 16.9380 | 16.94 | -2.036% | 386 | +9.901% |
| 2026-04-17 | 16.6400 | 17.29 | 16.6400 | 17.29 | +2.520% | 1,568 | +7.663% |
| 2026-04-16 | 17.2000 | 17.20 | 16.7200 | 16.86 | -1.834% | 1,300 | +10.377% |
| 2026-04-15 | 17.1812 | 17.18 | 17.1800 | 17.18 | +2.982% | 1,514 | +8.353% |
| 2026-04-14 | 16.6825 | 16.68 | 16.6825 | 16.68 | +1.106% | 814 | +11.584% |
| 2026-04-13 | 16.3600 | 16.50 | 16.1845 | 16.50 | -0.332% | 2,114 | +12.818% |
| 2026-04-09 | 16.5550 | 16.55 | 16.5550 | 16.55 | -7.047% | 1,141 | +12.443% |
| 2026-04-08 | 17.5600 | 17.81 | 17.5600 | 17.81 | +7.419% | 1,904 | +4.520% |
| 2026-04-07 | 16.2780 | 16.58 | 16.2780 | 16.58 | +2.062% | 25,850 | +12.274% |
| 2026-04-02 | 16.4000 | 16.40 | 16.2450 | 16.25 | -3.476% | 702 | +14.589% |
| 2026-04-01 | 16.8300 | 16.83 | 16.8300 | 16.83 | +3.569% | 2,088 | +10.606% |
| 2026-03-31 | 16.2500 | 16.25 | 16.2500 | 16.25 | +1.753% | 220 | +14.554% |
| 2026-03-30 | 15.9000 | 15.97 | 15.9000 | 15.97 | +1.076% | 1,891 | +16.562% |
| 2026-03-27 | 15.5000 | 15.80 | 15.5000 | 15.80 | +1.347% | 565 | +17.816% |
| 2026-03-26 | 15.5900 | 15.59 | 15.5900 | 15.59 | +1.300% | 600 | +19.403% |
| 2026-03-25 | 15.3900 | 15.39 | 15.3900 | 15.39 | +2.806% | 1,414 | +20.955% |
| 2026-03-24 | 14.9700 | 14.97 | 14.9700 | 14.97 | -0.200% | 399 | +24.349% |
| 2026-03-23 | 15.0000 | 15.00 | 15.0000 | 15.00 | +3.448% | 21,975 | +24.100% |
| 2026-03-20 | 15.2200 | 15.22 | 14.5000 | 14.50 | -4.101% | 3,083 | +28.379% |
| 2026-03-19 | 15.1200 | 15.12 | 15.1200 | 15.12 | -3.756% | 25,326 | +23.115% |
| 2026-03-18 | 15.7100 | 15.71 | 15.7100 | 15.71 | +2.312% | 321 | +18.491% |
| 2026-03-17 | 15.2300 | 15.36 | 15.2300 | 15.36 | -0.098% | 1,781 | +21.231% |
| 2026-03-16 | 15.1700 | 15.37 | 15.1700 | 15.37 | -3.938% | 2,658 | +21.113% |
| 2026-03-13 | 16.1075 | 16.11 | 16.0000 | 16.00 | +6.312% | 1,982 | +16.344% |
| 2026-03-12 | 15.4700 | 16.30 | 15.0500 | 15.05 | -4.140% | 2,656 | +23.688% |
| 2026-03-11 | 15.7000 | 15.70 | 15.7000 | 15.70 | +0.384% | 473 | +18.567% |
| 2026-03-10 | 15.4600 | 15.64 | 15.4600 | 15.64 | +0.450% | 8,440 | +19.022% |
| 2026-03-09 | 15.6700 | 15.67 | 15.3100 | 15.57 | -0.606% | 3,569 | +19.557% |
| 2026-03-06 | 15.6650 | 15.66 | 15.6650 | 15.66 | +1.065% | 1,271 | +18.832% |
| 2026-03-04 | 16.1778 | 16.18 | 15.2750 | 15.50 | -2.516% | 3,719 | +20.097% |
| 2026-03-03 | 15.3800 | 15.90 | 15.3800 | 15.90 | -7.289% | 16,218 | +17.075% |
| 2026-03-02 | 17.1375 | 17.44 | 17.1375 | 17.15 | -6.844% | 1,221 | +8.542% |
| 2026-02-27 | 18.5150 | 18.52 | 18.4100 | 18.41 | +3.456% | 1,313 | +1.114% |
| 2026-02-26 | 18.4800 | 18.48 | 17.7950 | 17.80 | -1.029% | 822 | +4.608% |
| 2026-02-25 | 18.1800 | 18.18 | 17.9800 | 17.98 | -3.203% | 1,861 | +3.532% |
| 2026-02-24 | 18.4500 | 18.57 | 18.4500 | 18.57 | +1.879% | 618 | +0.215% |
| 2026-02-23 | 18.2325 | 18.23 | 18.2325 | 18.23 | +0.206% | 315 | +2.098% |
| 2026-02-20 | 18.2000 | 18.20 | 18.1950 | 18.20 | -11.244% | 2,775 | +2.308% |
| 2026-02-19 | 19.9000 | 20.60 | 19.9000 | 20.50 | +10.097% | 1,752 | -9.195% |
| 2026-02-13 | 18.2590 | 18.85 | 18.2590 | 18.62 | +0.594% | 2,373 | -0.027% |
| 2026-02-12 | 18.7500 | 18.82 | 18.5100 | 18.51 | -1.280% | 4,760 | +0.567% |
| 2026-02-11 | 18.7600 | 18.76 | 18.7500 | 18.75 | -0.065% | 1,882 | -0.720% |
| 2026-02-10 | 18.7622 | 18.76 | 18.7622 | 18.76 | +6.634% | 1,105 | -0.785% |
| 2026-02-09 | 17.6800 | 17.68 | 17.5950 | 17.59 | +2.745% | 2,062 | +5.797% |
| 2026-02-05 | 17.1250 | 17.13 | 17.1250 | 17.13 | -2.699% | 600 | +8.701% |
| 2026-02-04 | 17.0000 | 17.79 | 17.0000 | 17.60 | +8.978% | 8,567 | +5.767% |
| 2026-02-03 | 16.0000 | 16.15 | 16.0000 | 16.15 | +7.738% | 4,395 | +15.263% |
| 2026-02-02 | 14.4475 | 14.99 | 14.4475 | 14.99 | -4.278% | 1,975 | +24.183% |
| 2026-01-30 | 15.3500 | 15.66 | 15.3500 | 15.66 | +3.640% | 1,139 | +18.870% |
| 2026-01-29 | 14.8200 | 15.11 | 14.8200 | 15.11 | -1.290% | 422 | +23.197% |
| 2026-01-28 | 15.3300 | 15.33 | 15.1900 | 15.31 | -0.147% | 1,114 | +21.607% |
| 2026-01-27 | 15.3100 | 15.33 | 15.3100 | 15.33 | -1.668% | 964 | +21.429% |
| 2026-01-23 | 15.2200 | 15.59 | 15.2200 | 15.59 | +2.532% | 732 | +19.403% |
| 2026-01-22 | 15.2050 | 15.21 | 15.2050 | 15.21 | +4.144% | 740 | +22.427% |
| 2026-01-21 | 14.6000 | 14.60 | 14.6000 | 14.60 | -3.183% | 166 | +27.500% |
| 2026-01-20 | 15.1100 | 15.11 | 15.0780 | 15.08 | -1.115% | 651 | +23.442% |
| 2026-01-15 | 15.2500 | 15.25 | 15.2500 | 15.25 | +0.527% | 199 | +22.066% |
| 2026-01-14 | 15.2700 | 15.37 | 15.1700 | 15.17 | +3.691% | 1,824 | +22.709% |
| 2026-01-13 | 15.0035 | 15.04 | 14.6300 | 14.63 | +0.103% | 985 | +27.239% |
| 2026-01-09 | 14.6150 | 14.62 | 14.6150 | 14.62 | -0.511% | 193 | +27.369% |
| 2026-01-07 | 14.6900 | 14.69 | 14.6900 | 14.69 | +2.655% | 447 | +26.719% |
| 2026-01-06 | 14.6400 | 14.64 | 14.3100 | 14.31 | -3.343% | 1,223 | +30.084% |
| 2026-01-05 | 14.4350 | 14.80 | 14.4350 | 14.80 | +2.528% | 1,063 | +25.735% |
| 2026-01-02 | 14.3100 | 14.44 | 14.3100 | 14.44 | 0.000% | 369 | +28.913% |
| 2025-12-31 | 14.4400 | 14.44 | 14.4400 | 14.44 | +1.905% | 252 | +28.913% |
| 2025-12-30 | 14.6350 | 14.63 | 14.0300 | 14.17 | +1.214% | 4,147 | +31.369% |
| 2025-12-29 | 14.7490 | 14.75 | 14.0000 | 14.00 | -4.450% | 758 | +32.964% |
| 2025-12-23 | 14.6520 | 14.65 | 14.6520 | 14.65 | +2.569% | 294 | +27.048% |
| 2025-12-22 | 14.0000 | 14.29 | 14.0000 | 14.29 | +3.122% | 881 | +30.312% |
| 2025-12-19 | 13.8300 | 13.85 | 13.8300 | 13.85 | -1.825% | 2,423 | +34.380% |
| 2025-12-18 | 14.1100 | 14.11 | 14.1100 | 14.11 | -0.423% | 273 | +31.928% |
| 2025-12-17 | 14.8100 | 14.81 | 14.1700 | 14.17 | -4.585% | 1,878 | +31.369% |
| 2025-12-15 | 14.9750 | 15.16 | 14.8509 | 14.85 | +0.958% | 585 | +25.346% |
| 2025-12-12 | 14.7620 | 14.76 | 14.7100 | 14.71 | -0.298% | 2,879 | +26.547% |
| 2025-12-11 | 14.9100 | 14.91 | 14.7540 | 14.75 | -1.443% | 719 | +26.169% |
| 2025-12-10 | 14.9000 | 14.97 | 14.9000 | 14.97 | +2.464% | 717 | +24.349% |
| 2025-12-09 | 14.6100 | 14.61 | 14.6100 | 14.61 | -1.350% | 462 | +27.413% |
| 2025-12-08 | 14.8100 | 15.00 | 14.5300 | 14.81 | -0.671% | 876 | +25.692% |
| 2025-12-05 | 14.2700 | 15.04 | 14.2700 | 14.91 | -3.150% | 1,965 | +24.849% |
| 2025-12-04 | 15.3950 | 15.39 | 15.3950 | 15.39 | +2.702% | 288 | +20.916% |
| 2025-12-03 | 14.9900 | 14.99 | 14.9900 | 14.99 | -0.266% | 1,663 | +24.183% |
| 2025-12-01 | 15.0300 | 15.03 | 15.0300 | 15.03 | -2.957% | 583 | +23.852% |
| 2025-11-26 | 15.4880 | 15.49 | 15.4880 | 15.49 | +3.140% | 354 | +20.190% |
| 2025-11-25 | 15.0165 | 15.02 | 15.0165 | 15.02 | -1.853% | 2,556 | +23.964% |
| 2025-11-24 | 15.3000 | 15.30 | 15.2550 | 15.30 | +0.262% | 3,505 | +21.667% |
| 2025-11-21 | 15.1500 | 15.26 | 15.1500 | 15.26 | +3.318% | 3,187 | +21.986% |
| 2025-11-20 | 15.2400 | 15.24 | 14.7700 | 14.77 | -1.204% | 4,260 | +26.032% |
| 2025-11-17 | 14.9500 | 14.95 | 14.9500 | 14.95 | -0.575% | 566 | +24.515% |
| 2025-11-13 | 15.0365 | 15.04 | 15.0365 | 15.04 | +3.202% | 410 | +23.799% |
| 2025-11-12 | 14.5700 | 14.57 | 14.5700 | 14.57 | +1.462% | 282 | +27.763% |
| 2025-11-11 | 14.3550 | 14.36 | 14.3550 | 14.36 | +0.843% | 1,501 | +29.631% |
| 2025-11-10 | 14.1800 | 14.84 | 13.9600 | 14.24 | +1.642% | 1,980 | +30.723% |
| 2025-11-07 | 14.3250 | 14.32 | 14.0100 | 14.01 | -1.181% | 1,373 | +32.869% |
| 2025-11-06 | 13.9800 | 14.46 | 13.9800 | 14.18 | -1.579% | 2,192 | +31.300% |
| 2025-11-05 | 14.1000 | 14.40 | 14.1000 | 14.40 | +0.383% | 1,405 | +29.226% |
| 2025-11-04 | 14.0500 | 14.35 | 14.0200 | 14.35 | -3.432% | 2,879 | +29.721% |
| 2025-11-03 | 14.8200 | 14.86 | 14.8200 | 14.86 | +0.270% | 2,568 | +25.269% |
| 2025-10-31 | 14.7200 | 15.28 | 14.7200 | 14.82 | -0.403% | 8,935 | +25.607% |
| 2025-10-30 | 14.8800 | 14.88 | 14.8800 | 14.88 | -2.999% | 1,274 | +25.101% |
| 2025-10-28 | 15.3400 | 15.34 | 15.3400 | 15.34 | -1.096% | 269 | +21.349% |
| 2025-10-27 | 15.2700 | 15.51 | 15.2700 | 15.51 | +1.705% | 1,785 | +20.019% |
| 2025-10-24 | 15.2500 | 15.25 | 15.2500 | 15.25 | -1.102% | 233 | +22.066% |
| 2025-10-23 | 14.7800 | 15.43 | 14.7800 | 15.42 | +0.097% | 9,202 | +20.720% |
| 2025-10-22 | 15.4050 | 15.40 | 15.4050 | 15.40 | +1.249% | 285 | +20.837% |
| 2025-10-21 | 15.2150 | 15.21 | 15.2150 | 15.21 | +0.099% | 133 | +22.346% |
| 2025-10-17 | 15.7800 | 15.78 | 15.2000 | 15.20 | +0.145% | 13,363 | +22.467% |
| 2025-10-16 | 15.1780 | 15.18 | 15.1780 | 15.18 | -1.633% | 1,320 | +22.645% |
| 2025-10-14 | 15.4300 | 15.43 | 15.4300 | 15.43 | +3.460% | 450 | +20.642% |
| 2025-10-13 | 14.3600 | 14.91 | 14.3600 | 14.91 | -1.688% | 1,120 | +24.816% |
| 2025-10-10 | 15.1700 | 15.17 | 15.1700 | 15.17 | -2.974% | 232 | +22.709% |
| 2025-10-08 | 15.6350 | 15.63 | 15.6350 | 15.63 | -2.492% | 253 | +19.060% |
| 2025-10-07 | 16.0345 | 16.03 | 16.0345 | 16.03 | +1.132% | 541 | +16.093% |
| 2025-10-06 | 15.8550 | 15.86 | 15.8550 | 15.86 | -3.470% | 1,102 | +17.408% |
| 2025-10-03 | 16.4200 | 16.43 | 16.4200 | 16.43 | +1.577% | 13,981 | +13.333% |
| 2025-10-02 | 16.1700 | 16.17 | 16.1700 | 16.17 | +0.372% | 1,050 | +15.121% |
| 2025-10-01 | 16.1100 | 16.11 | 15.9700 | 16.11 | +2.221% | 3,710 | +15.549% |
| 2025-09-30 | 15.1620 | 15.76 | 15.1620 | 15.76 | -1.067% | 804 | +18.115% |
| 2025-09-29 | 15.9500 | 15.96 | 15.6000 | 15.93 | +3.914% | 2,916 | +16.855% |
| 2025-09-26 | 15.3300 | 15.33 | 15.3300 | 15.33 | -2.728% | 558 | +21.429% |
| 2025-09-25 | 15.7400 | 15.76 | 15.7400 | 15.76 | -0.568% | 1,605 | +18.115% |
| 2025-09-24 | 15.8500 | 15.85 | 15.8500 | 15.85 | +1.020% | 717 | +17.445% |
| 2025-09-23 | 15.6900 | 15.69 | 15.6900 | 15.69 | -3.327% | 416 | +18.642% |
| 2025-09-22 | 15.5000 | 16.26 | 15.5000 | 16.23 | +4.189% | 1,632 | +14.695% |
| 2025-09-19 | 15.5775 | 15.58 | 15.5775 | 15.58 | -3.739% | 1,195 | +19.499% |
| 2025-09-18 | 16.0000 | 16.61 | 16.0000 | 16.18 | -1.446% | 4,391 | +15.032% |
| 2025-09-17 | 16.5500 | 16.55 | 16.4200 | 16.42 | +0.305% | 950 | +13.368% |
| 2025-09-12 | 15.8726 | 16.49 | 15.8726 | 16.37 | -2.849% | 651 | +13.714% |
| 2025-09-11 | 16.8500 | 16.85 | 16.8500 | 16.85 | +3.724% | 201 | +10.475% |
| 2025-09-10 | 16.2450 | 16.25 | 16.2450 | 16.25 | +0.838% | 3,073 | +14.589% |
| 2025-09-09 | 15.6200 | 16.11 | 15.6200 | 16.11 | -0.433% | 3,093 | +15.549% |
| 2025-09-08 | 16.1800 | 16.18 | 16.1800 | 16.18 | +1.125% | 1,568 | +15.049% |
| 2025-09-05 | 16.0000 | 16.00 | 16.0000 | 16.00 | +4.644% | 457 | +16.344% |
| 2025-09-02 | 15.2600 | 15.29 | 15.2600 | 15.29 | +1.158% | 1,312 | +21.746% |
| 2025-08-29 | 15.0800 | 15.20 | 15.0800 | 15.12 | -0.231% | 3,825 | +23.156% |
| 2025-08-28 | 15.1500 | 15.15 | 15.1500 | 15.15 | +3.202% | 270 | +22.871% |
| 2025-08-27 | 14.7000 | 14.71 | 14.6000 | 14.68 | +2.371% | 5,968 | +26.805% |
| 2025-08-26 | 14.3800 | 14.56 | 14.3400 | 14.34 | -0.417% | 5,584 | +29.812% |
| 2025-08-22 | 13.4694 | 14.40 | 13.4694 | 14.40 | -0.724% | 366 | +29.271% |
| 2025-08-21 | 14.0000 | 14.51 | 14.0000 | 14.51 | +9.224% | 3,411 | +28.335% |
| 2025-08-20 | 13.5000 | 13.58 | 13.2800 | 13.28 | -2.101% | 1,614 | +40.173% |
| 2025-08-19 | 13.5650 | 13.56 | 13.5650 | 13.56 | +1.458% | 220 | +37.228% |
| 2025-08-18 | 13.5350 | 13.75 | 13.3700 | 13.37 | -1.401% | 598 | +39.230% |
| 2025-08-15 | 13.5200 | 13.56 | 13.5200 | 13.56 | +0.444% | 3,889 | +37.279% |
| 2025-08-14 | 12.9800 | 13.60 | 12.9800 | 13.50 | -0.222% | 1,950 | +37.889% |
| 2025-08-12 | 13.5300 | 13.53 | 13.5300 | 13.53 | +0.595% | 469 | +37.583% |
| 2025-08-11 | 13.4500 | 13.45 | 13.4500 | 13.45 | -0.738% | 472 | +38.401% |
| 2025-08-08 | 13.4200 | 13.55 | 13.4200 | 13.55 | +3.752% | 4,798 | +37.380% |
| 2025-08-07 | 13.0600 | 13.06 | 13.0600 | 13.06 | -1.136% | 263 | +42.534% |
| 2025-08-06 | 13.2100 | 13.21 | 13.2100 | 13.21 | +0.494% | 367 | +40.916% |
| 2025-08-05 | 13.1400 | 13.14 | 13.1400 | 13.14 | +3.098% | 570 | +41.613% |
| 2025-08-04 | 13.0410 | 13.04 | 12.5000 | 12.75 | +1.351% | 1,633 | +46.000% |
| 2025-07-31 | 12.5800 | 12.58 | 12.5800 | 12.58 | -0.553% | 265 | +47.973% |
| 2025-07-29 | 12.6600 | 12.66 | 12.6500 | 12.65 | -0.079% | 478 | +47.154% |
| 2025-07-28 | 12.6600 | 12.66 | 12.6600 | 12.66 | -1.171% | 544 | +47.038% |
| 2025-07-25 | 12.6200 | 12.81 | 12.6200 | 12.81 | -0.156% | 11,296 | +45.316% |
| 2025-07-24 | 12.8900 | 12.89 | 12.8300 | 12.83 | -0.465% | 1,840 | +45.090% |
| 2025-07-23 | 12.8850 | 12.89 | 12.8850 | 12.89 | +3.368% | 2,168 | +44.414% |
| 2025-07-22 | 12.4700 | 12.47 | 12.4700 | 12.47 | +0.727% | 630 | +49.278% |
| 2025-07-18 | 12.3800 | 12.38 | 12.3800 | 12.38 | +1.872% | 557 | +50.363% |
| 2025-07-17 | 12.3600 | 12.36 | 12.1525 | 12.15 | +2.596% | 1,643 | +53.178% |
| 2025-07-16 | 12.0800 | 12.08 | 11.8450 | 11.85 | -1.897% | 1,679 | +57.155% |
| 2025-07-15 | 12.0740 | 12.07 | 12.0740 | 12.07 | -6.476% | 678 | +54.174% |
| 2025-07-14 | 12.8000 | 12.91 | 12.4900 | 12.91 | +3.528% | 844 | +44.191% |
| 2025-07-11 | 12.4250 | 12.47 | 12.4250 | 12.47 | -0.160% | 424 | +49.278% |
| 2025-07-10 | 12.5150 | 12.52 | 12.4900 | 12.49 | +0.726% | 1,994 | +49.039% |
| 2025-07-09 | 11.9300 | 12.40 | 11.9300 | 12.40 | +3.940% | 15,021 | +50.121% |
| 2025-07-08 | 11.8395 | 11.93 | 11.8395 | 11.93 | +0.888% | 7,827 | +56.035% |
| 2025-07-07 | 11.8800 | 11.89 | 11.8250 | 11.82 | -4.483% | 5,259 | +57.421% |
| 2025-07-03 | 12.3800 | 12.38 | 12.3800 | 12.38 | +1.792% | 516 | +50.363% |
| 2025-07-02 | 12.1900 | 12.19 | 12.1620 | 12.16 | +1.072% | 4,796 | +53.059% |
| 2025-07-01 | 12.0975 | 12.10 | 12.0330 | 12.03 | -0.224% | 2,857 | +54.700% |
| 2025-06-30 | 12.2500 | 12.25 | 11.9800 | 12.06 | +1.515% | 5,197 | +54.353% |
| 2025-06-27 | 11.8400 | 11.92 | 11.8400 | 11.88 | +0.338% | 12,468 | +56.692% |
| 2025-06-26 | 11.7400 | 11.84 | 11.7400 | 11.84 | +1.893% | 1,086 | +57.221% |
| 2025-06-25 | 11.6200 | 11.62 | 11.6200 | 11.62 | -0.980% | 355 | +60.198% |
| 2025-06-24 | 11.7000 | 11.73 | 11.7000 | 11.73 | +0.149% | 2,466 | +58.628% |
| 2025-06-23 | 11.7175 | 11.72 | 11.7175 | 11.72 | +0.579% | 399 | +58.865% |
| 2025-06-20 | 11.5700 | 11.68 | 11.5700 | 11.65 | -1.895% | 4,428 | +59.785% |
| 2025-06-18 | 12.0000 | 12.00 | 11.8750 | 11.88 | -0.711% | 546 | +56.758% |
| 2025-06-17 | 12.0800 | 12.08 | 11.9335 | 11.96 | +5.654% | 2,117 | +55.644% |
| 2025-06-16 | 11.5500 | 11.55 | 11.3200 | 11.32 | -5.272% | 718 | +64.443% |
| 2025-06-13 | 11.7100 | 11.95 | 11.7100 | 11.95 | -0.334% | 1,188 | +55.774% |
| 2025-06-12 | 11.9900 | 11.99 | 11.9900 | 11.99 | +1.777% | 316 | +55.254% |
| 2025-06-11 | 11.8100 | 11.82 | 11.7807 | 11.78 | +1.733% | 1,745 | +58.013% |
| 2025-06-10 | 11.5400 | 11.58 | 11.5400 | 11.58 | -0.473% | 811 | +60.751% |
| 2025-06-09 | 11.6200 | 11.63 | 11.6200 | 11.63 | -0.640% | 650 | +59.991% |
| 2025-06-06 | 11.6500 | 11.71 | 11.6500 | 11.71 | +0.429% | 3,779 | +58.967% |
| 2025-06-05 | 11.6600 | 11.66 | 11.6600 | 11.66 | -0.876% | 10,330 | +59.648% |
| 2025-06-04 | 11.7630 | 11.76 | 11.7630 | 11.76 | -1.068% | 503 | +58.250% |
| 2025-06-03 | 11.9600 | 11.96 | 11.8900 | 11.89 | -0.772% | 705 | +56.560% |
| 2025-06-02 | 11.9600 | 11.98 | 11.9600 | 11.98 | +0.609% | 1,067 | +55.352% |
| 2025-05-30 | 11.8900 | 11.91 | 11.8000 | 11.91 | +2.496% | 5,783 | +56.297% |
| 2025-05-29 | 11.5700 | 11.71 | 11.5700 | 11.62 | -1.982% | 2,156 | +60.198% |
| 2025-05-28 | 11.6556 | 11.98 | 11.6556 | 11.86 | +1.847% | 1,255 | +57.022% |
| 2025-05-27 | 11.6350 | 11.69 | 11.6350 | 11.64 | -0.236% | 2,025 | +59.923% |
| 2025-05-23 | 11.2450 | 11.68 | 11.2450 | 11.67 | +0.756% | 1,453 | +59.546% |
| 2025-05-22 | 11.5250 | 11.58 | 11.5250 | 11.58 | -0.301% | 621 | +60.751% |
| 2025-05-21 | 11.6150 | 11.62 | 11.6150 | 11.62 | -0.073% | 545 | +60.267% |
| 2025-05-20 | 11.6235 | 11.62 | 11.6235 | 11.62 | -0.688% | 1,197 | +60.150% |
| 2025-05-19 | 11.7200 | 11.72 | 11.7040 | 11.70 | +0.163% | 646 | +59.048% |
| 2025-05-16 | 11.6830 | 11.69 | 11.6800 | 11.69 | -1.889% | 777 | +59.307% |
| 2025-05-15 | 11.6850 | 11.91 | 11.6850 | 11.91 | -7.261% | 2,632 | +56.297% |
| 2025-05-14 | 12.4750 | 12.84 | 12.4750 | 12.84 | +6.136% | 228 | +44.948% |
| 2025-05-13 | 12.0320 | 12.10 | 12.0320 | 12.10 | -1.865% | 1,400 | +53.843% |
| 2025-05-12 | 12.2800 | 12.33 | 12.0900 | 12.33 | +0.366% | 1,017 | +50.973% |
| 2025-05-09 | 12.2400 | 12.30 | 12.2400 | 12.29 | +2.141% | 1,628 | +51.526% |
| 2025-05-08 | 12.0300 | 12.04 | 12.0275 | 12.03 | -0.435% | 935 | +54.770% |
| 2025-05-07 | 12.2800 | 12.29 | 12.0500 | 12.08 | -1.065% | 4,669 | +54.098% |
| 2025-05-05 | 12.3500 | 12.40 | 12.2100 | 12.21 | -2.359% | 1,786 | +52.457% |
| 2025-05-02 | 12.3600 | 12.78 | 12.3600 | 12.51 | +3.347% | 4,041 | +48.860% |
| 2025-05-01 | 12.1000 | 12.17 | 12.0800 | 12.10 | +0.749% | 2,610 | +53.843% |
| 2025-04-30 | 11.9200 | 12.07 | 11.9100 | 12.01 | +3.312% | 20,577 | +54.996% |
| 2025-04-29 | 11.6000 | 11.65 | 11.5300 | 11.63 | +0.737% | 49,430 | +60.129% |
| 2025-04-28 | 11.4950 | 11.55 | 11.4950 | 11.54 | +1.943% | 13,757 | +61.308% |
| 2025-04-25 | 11.3200 | 11.32 | 11.3200 | 11.32 | +0.444% | 2,774 | +64.443% |
| 2025-04-24 | 11.2150 | 11.27 | 11.2150 | 11.27 | 0.000% | 1,946 | +65.173% |
| 2025-04-23 | 11.2700 | 11.27 | 11.2700 | 11.27 | +0.222% | 776 | +65.173% |
| 2025-04-22 | 11.5875 | 11.59 | 11.0292 | 11.24 | +0.920% | 4,587 | +65.540% |
| 2025-04-21 | 11.2050 | 11.21 | 11.1425 | 11.14 | -3.820% | 1,444 | +67.063% |
| 2025-04-17 | 11.4500 | 11.76 | 11.4500 | 11.59 | +7.169% | 5,311 | +60.682% |
| 2025-04-16 | 10.8350 | 10.86 | 10.7320 | 10.81 | -0.962% | 17,772 | +72.202% |
| 2025-04-15 | 10.8800 | 10.95 | 10.8800 | 10.91 | -0.023% | 2,462 | +70.545% |
| 2025-04-14 | 10.9000 | 10.95 | 10.8600 | 10.92 | +4.274% | 7,956 | +70.506% |
| 2025-04-11 | 10.5900 | 10.60 | 10.4700 | 10.47 | +2.597% | 12,281 | +77.794% |
| 2025-04-10 | 10.3350 | 10.40 | 10.0500 | 10.21 | -4.893% | 25,430 | +82.411% |
| 2025-04-09 | 10.0600 | 10.79 | 9.9500 | 10.73 | +4.990% | 12,554 | +73.486% |
| 2025-04-08 | 10.5100 | 10.57 | 10.1525 | 10.22 | +0.640% | 29,613 | +82.143% |
| 2025-04-07 | 9.9900 | 10.30 | 9.9700 | 10.15 | -5.950% | 13,399 | +83.309% |
| 2025-04-04 | 10.7975 | 10.80 | 10.7975 | 10.80 | -6.109% | 9,268 | +72.401% |
| 2025-04-03 | 11.8100 | 12.19 | 11.5000 | 11.50 | -4.880% | 1,740 | +61.870% |
| 2025-04-02 | 12.3600 | 12.36 | 11.9550 | 12.09 | -0.412% | 902 | +53.970% |
| 2025-04-01 | 12.1100 | 12.28 | 12.0600 | 12.14 | +0.248% | 56,963 | +53.336% |
| 2025-03-31 | 12.0400 | 12.11 | 12.0400 | 12.11 | -1.705% | 6,398 | +53.716% |
| 2025-03-28 | 12.3600 | 12.36 | 12.3200 | 12.32 | -1.519% | 1,151 | +51.096% |
| 2025-03-27 | 12.4470 | 12.51 | 12.4470 | 12.51 | +1.214% | 1,212 | +48.801% |
| 2025-03-26 | 12.4400 | 12.44 | 12.3600 | 12.36 | +0.081% | 645 | +50.607% |
| 2025-03-25 | 12.3400 | 12.35 | 12.3300 | 12.35 | +2.456% | 25,611 | +50.729% |
| 2025-03-24 | 12.0540 | 12.05 | 12.0540 | 12.05 | +0.786% | 371 | +54.430% |
| 2025-03-21 | 12.2600 | 12.26 | 11.9600 | 11.96 | -2.542% | 1,271 | +55.644% |
| 2025-03-19 | 12.3025 | 12.30 | 12.2720 | 12.27 | +0.180% | 462 | +51.687% |
| 2025-03-18 | 12.2000 | 12.25 | 12.2000 | 12.25 | +0.782% | 822 | +51.959% |
| 2025-03-17 | 12.1500 | 12.15 | 12.0175 | 12.15 | +0.809% | 1,468 | +53.147% |
| 2025-03-14 | 12.3200 | 12.32 | 12.0575 | 12.06 | -0.843% | 965 | +54.385% |
| 2025-03-13 | 11.8200 | 12.16 | 11.8200 | 12.16 | +1.894% | 2,337 | +53.084% |
| 2025-03-12 | 11.9750 | 11.98 | 11.9340 | 11.93 | -1.939% | 1,155 | +55.983% |
| 2025-03-11 | 12.1700 | 12.28 | 12.1580 | 12.17 | -1.378% | 2,945 | +52.958% |
| 2025-03-10 | 12.3500 | 12.37 | 12.3385 | 12.34 | +0.081% | 3,528 | +50.851% |
| 2025-03-07 | 12.0900 | 12.36 | 12.0900 | 12.33 | +1.481% | 2,863 | +50.973% |
| 2025-03-06 | 12.0200 | 12.15 | 12.0200 | 12.15 | +4.024% | 2,969 | +53.210% |
| 2025-03-05 | 11.6500 | 11.68 | 11.4100 | 11.68 | -1.385% | 2,593 | +59.375% |
| 2025-03-04 | 11.7500 | 12.00 | 11.7400 | 11.84 | -0.638% | 9,740 | +57.168% |
| 2025-03-03 | 12.1900 | 12.23 | 11.9200 | 11.92 | +1.967% | 8,710 | +56.166% |
| 2025-02-28 | 11.7100 | 11.71 | 11.6740 | 11.69 | -0.256% | 6,274 | +59.239% |
| 2025-02-27 | 11.7550 | 11.76 | 11.7200 | 11.72 | +0.947% | 2,165 | +58.831% |
| 2025-02-26 | 11.5700 | 11.61 | 11.5700 | 11.61 | +0.957% | 2,563 | +60.336% |
| 2025-02-25 | 11.3500 | 11.50 | 11.2100 | 11.50 | 0.000% | 2,928 | +61.870% |
| 2025-02-24 | 11.0800 | 11.50 | 11.0800 | 11.50 | -0.260% | 4,703 | +61.870% |
| 2025-02-21 | 11.2400 | 11.53 | 11.2400 | 11.53 | +2.489% | 2,362 | +61.448% |
| 2025-02-20 | 11.2500 | 11.47 | 11.2500 | 11.25 | -1.316% | 3,142 | +65.467% |
| 2025-02-19 | 11.4950 | 11.58 | 11.4000 | 11.40 | +1.288% | 1,893 | +63.289% |
| 2025-02-18 | 10.9200 | 11.33 | 10.9200 | 11.26 | +2.645% | 6,410 | +65.393% |
| 2025-02-14 | 10.8300 | 11.06 | 10.7100 | 10.96 | -1.038% | 2,280 | +69.767% |
| 2025-02-13 | 11.0300 | 11.08 | 11.0200 | 11.08 | +1.419% | 8,282 | +68.005% |
| 2025-02-12 | 10.7600 | 10.93 | 10.7600 | 10.93 | -1.310% | 4,957 | +70.389% |
| 2025-02-11 | 10.7000 | 11.21 | 10.7000 | 11.07 | -0.548% | 9,564 | +68.157% |
| 2025-02-10 | 11.1500 | 11.15 | 11.1190 | 11.13 | +2.533% | 3,113 | +67.236% |
| 2025-02-07 | 10.9000 | 11.02 | 10.7506 | 10.86 | -2.915% | 4,523 | +71.472% |
| 2025-02-06 | 11.1500 | 11.21 | 11.1500 | 11.18 | -2.744% | 5,053 | +66.473% |
| 2025-02-05 | 11.1500 | 11.50 | 11.1500 | 11.50 | +3.909% | 4,471 | +61.905% |
| 2025-02-04 | 11.1500 | 11.15 | 11.0200 | 11.06 | +4.190% | 4,041 | +68.233% |
| 2025-02-03 | 10.6200 | 10.71 | 10.6200 | 10.62 | -1.621% | 8,217 | +75.282% |
| 2025-01-31 | 10.9600 | 10.97 | 10.7500 | 10.79 | +1.409% | 20,945 | +72.441% |
| 2025-01-30 | 10.8300 | 10.83 | 10.4300 | 10.64 | +1.381% | 28,264 | +74.871% |
| 2025-01-29 | 10.6100 | 10.72 | 10.5000 | 10.50 | -1.547% | 5,562 | +77.286% |
| 2025-01-28 | 11.2000 | 11.20 | 10.5500 | 10.66 | +0.899% | 13,644 | +74.543% |
| 2025-01-27 | 10.7220 | 10.79 | 10.5600 | 10.57 | -3.294% | 4,075 | +76.112% |
| 2025-01-24 | 10.9500 | 11.01 | 10.9300 | 10.93 | +2.054% | 5,624 | +70.311% |
| 2025-01-23 | 11.1300 | 11.13 | 10.6600 | 10.71 | -0.140% | 3,059 | +73.810% |
| 2025-01-22 | 10.7400 | 10.74 | 10.7100 | 10.72 | -0.878% | 3,701 | +73.566% |
| 2025-01-21 | 10.8350 | 10.87 | 10.8200 | 10.82 | +2.676% | 13,471 | +72.043% |
| 2025-01-17 | 10.5200 | 10.56 | 10.5200 | 10.54 | +2.291% | 10,092 | +76.646% |
| 2025-01-16 | 10.1200 | 10.50 | 10.1200 | 10.30 | -1.979% | 39,046 | +80.693% |
| 2025-01-15 | 10.1300 | 10.54 | 10.1300 | 10.51 | +2.737% | 4,034 | +77.117% |
| 2025-01-14 | 10.9800 | 10.98 | 10.1700 | 10.23 | -3.125% | 16,665 | +81.965% |
| 2025-01-13 | 10.1200 | 10.58 | 10.1200 | 10.56 | +0.285% | 17,233 | +76.278% |
| 2025-01-10 | 10.2400 | 10.61 | 10.2400 | 10.53 | -3.146% | 16,134 | +76.781% |
| 2025-01-08 | 10.8300 | 10.90 | 10.8300 | 10.87 | +0.853% | 36,622 | +71.220% |
| 2025-01-07 | 10.8300 | 10.83 | 10.7500 | 10.78 | -1.553% | 13,403 | +72.681% |
| 2025-01-06 | 10.9700 | 10.98 | 10.9500 | 10.95 | -0.455% | 17,224 | +70.000% |
| 2025-01-03 | 11.0000 | 11.01 | 10.9500 | 11.00 | +0.457% | 24,915 | +69.227% |
| 2025-01-02 | 10.9800 | 11.00 | 10.9400 | 10.95 | -0.091% | 19,042 | +70.000% |
| 2024-12-31 | 10.7200 | 11.01 | 10.7200 | 10.96 | +0.091% | 13,175 | +69.845% |
| 2024-12-30 | 10.6300 | 11.01 | 10.6300 | 10.95 | -0.545% | 47,781 | +70.000% |
| 2024-12-27 | 10.6500 | 11.02 | 10.6500 | 11.01 | +1.195% | 21,348 | +69.074% |
| 2024-12-26 | 10.5100 | 10.88 | 10.5100 | 10.88 | -0.548% | 8,832 | +71.094% |
| 2024-12-24 | 10.5800 | 10.96 | 10.5800 | 10.94 | +1.484% | 2,101 | +70.155% |
| 2024-12-23 | 10.4400 | 10.79 | 10.4400 | 10.78 | -1.282% | 12,473 | +72.681% |
| 2024-12-20 | 10.4900 | 10.99 | 10.4900 | 10.92 | +0.092% | 12,471 | +70.467% |
| 2024-12-19 | 10.9500 | 10.95 | 10.8700 | 10.91 | +0.092% | 12,094 | +70.623% |
| 2024-12-18 | 10.6900 | 11.10 | 10.6900 | 10.90 | -2.260% | 23,228 | +70.780% |
| 2024-12-17 | 11.1300 | 11.17 | 11.1000 | 11.15 | -0.063% | 6,227 | +66.921% |
| 2024-12-16 | 11.1500 | 11.18 | 11.1400 | 11.16 | 0.000% | 13,034 | +66.816% |