SSDOY
SHISEIDO CO LTD S/ADR
stockOTCADR
EODOct 2, 2026
20.85USD-2.752%(-0.59)63,802
SSDOY Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 20.89 | 21.05 | 20.73 | 20.85 | -2.752% | 63,802 | 0.000% |
| 2026-10-01 | 21.43 | 21.52 | 21.31 | 21.44 | -2.323% | 71,088 | -2.752% |
| 2026-09-30 | 22.29 | 22.34 | 21.95 | 21.95 | +1.152% | 72,767 | -5.011% |
| 2026-09-29 | 20.95 | 22.11 | 20.95 | 21.70 | -3.513% | 40,110 | -3.917% |
| 2026-09-28 | 22.59 | 22.62 | 22.40 | 22.49 | +1.079% | 39,153 | -7.292% |
| 2026-09-25 | 22.31 | 22.58 | 22.21 | 22.25 | +0.256% | 37,702 | -6.292% |
| 2026-09-24 | 21.70 | 22.79 | 21.70 | 22.19 | -1.144% | 67,091 | -6.052% |
| 2026-09-23 | 23.56 | 23.56 | 22.42 | 22.45 | -1.492% | 49,660 | -7.127% |
| 2026-09-22 | 22.79 | 23.28 | 22.70 | 22.79 | +1.064% | 32,676 | -8.513% |
| 2026-09-21 | 22.30 | 22.72 | 22.30 | 22.55 | -0.661% | 35,480 | -7.539% |
| 2026-09-18 | 22.84 | 22.84 | 22.51 | 22.70 | +0.354% | 25,723 | -8.150% |
| 2026-09-17 | 22.86 | 22.93 | 22.54 | 22.62 | +2.307% | 77,493 | -7.825% |
| 2026-09-16 | 22.66 | 22.66 | 22.11 | 22.11 | -1.206% | 21,938 | -5.699% |
| 2026-09-15 | 22.07 | 22.46 | 22.07 | 22.38 | -0.754% | 59,392 | -6.836% |
| 2026-09-14 | 22.19 | 22.59 | 22.19 | 22.55 | +1.394% | 66,576 | -7.539% |
| 2026-09-11 | 21.38 | 22.37 | 21.38 | 22.24 | +3.731% | 78,436 | -6.250% |
| 2026-09-10 | 21.88 | 22.22 | 21.41 | 21.44 | -1.130% | 79,421 | -2.752% |
| 2026-09-09 | 21.75 | 21.90 | 21.64 | 21.68 | -0.436% | 31,397 | -3.851% |
| 2026-09-08 | 21.80 | 21.96 | 21.78 | 21.78 | -1.737% | 51,823 | -4.270% |
| 2026-09-04 | 22.41 | 22.43 | 22.13 | 22.16 | +0.979% | 20,265 | -5.933% |
| 2026-09-03 | 22.16 | 22.24 | 21.95 | 21.95 | -0.903% | 43,558 | -5.011% |
| 2026-09-02 | 22.04 | 22.20 | 22.04 | 22.15 | -1.380% | 42,404 | -5.869% |
| 2026-09-01 | 22.64 | 23.03 | 22.46 | 22.46 | -3.853% | 78,577 | -7.168% |
| 2026-08-31 | 23.43 | 23.43 | 23.30 | 23.36 | -0.807% | 83,122 | -10.745% |
| 2026-08-28 | 23.91 | 23.91 | 23.49 | 23.55 | +0.857% | 40,064 | -11.465% |
| 2026-08-27 | 23.50 | 23.85 | 23.25 | 23.35 | -1.394% | 64,819 | -10.707% |
| 2026-08-26 | 23.91 | 23.91 | 23.59 | 23.68 | +1.544% | 36,418 | -11.951% |
| 2026-08-25 | 23.26 | 23.32 | 23.21 | 23.32 | +0.691% | 39,435 | -10.592% |
| 2026-08-24 | 23.18 | 23.18 | 23.14 | 23.16 | -0.911% | 123,876 | -9.974% |
| 2026-08-21 | 23.39 | 23.65 | 23.26 | 23.37 | +1.226% | 48,355 | -10.795% |
| 2026-08-20 | 23.01 | 23.15 | 22.98 | 23.09 | +0.522% | 48,183 | -9.701% |
| 2026-08-19 | 22.32 | 22.97 | 22.32 | 22.97 | +6.738% | 85,783 | -9.229% |
| 2026-08-18 | 21.82 | 22.00 | 21.46 | 21.52 | -2.448% | 37,186 | -3.113% |
| 2026-08-17 | 22.26 | 22.39 | 21.94 | 22.06 | -1.606% | 71,059 | -5.485% |
| 2026-08-14 | 22.37 | 23.15 | 22.34 | 22.42 | -1.494% | 37,535 | -7.003% |
| 2026-08-13 | 22.20 | 22.76 | 22.20 | 22.76 | +3.080% | 41,974 | -8.392% |
| 2026-08-12 | 22.34 | 22.34 | 22.03 | 22.08 | -3.073% | 166,054 | -5.571% |
| 2026-08-11 | 22.80 | 23.08 | 22.69 | 22.78 | -0.175% | 88,634 | -8.472% |
| 2026-08-10 | 22.68 | 22.82 | 22.68 | 22.82 | -1.383% | 243,411 | -8.633% |
| 2026-08-07 | 23.07 | 23.25 | 23.04 | 23.14 | +8.118% | 120,800 | -9.896% |
| 2026-08-06 | 21.49 | 21.63 | 21.36 | 21.40 | -6.539% | 38,098 | -2.581% |
| 2026-08-05 | 21.49 | 23.35 | 21.49 | 22.90 | +9.204% | 86,617 | -8.952% |
| 2026-08-04 | 20.80 | 21.13 | 20.80 | 20.97 | +5.165% | 51,576 | -0.572% |
| 2026-08-03 | 19.94 | 20.14 | 19.88 | 19.94 | +1.064% | 194,003 | +4.564% |
| 2026-07-31 | 19.79 | 19.79 | 19.62 | 19.73 | -6.758% | 25,854 | +5.677% |
| 2026-07-30 | 20.82 | 21.38 | 20.71 | 21.16 | -0.750% | 21,582 | -1.465% |
| 2026-07-29 | 21.34 | 21.48 | 21.26 | 21.32 | +6.600% | 58,314 | -2.205% |
| 2026-07-28 | 19.97 | 20.05 | 19.86 | 20.00 | -0.075% | 91,176 | +4.250% |
| 2026-07-27 | 20.54 | 20.56 | 19.88 | 20.02 | +6.918% | 55,065 | +4.172% |
| 2026-07-24 | 19.20 | 19.28 | 18.64 | 18.72 | -0.626% | 24,776 | +11.378% |
| 2026-07-23 | 18.78 | 18.94 | 18.70 | 18.84 | +0.792% | 28,126 | +10.681% |
| 2026-07-22 | 18.70 | 18.77 | 18.66 | 18.69 | -6.080% | 22,983 | +11.557% |
| 2026-07-21 | 19.81 | 19.90 | 19.74 | 19.90 | +4.847% | 59,767 | +4.774% |
| 2026-07-20 | 19.00 | 19.16 | 18.87 | 18.98 | +0.476% | 30,253 | +9.852% |
| 2026-07-17 | 18.85 | 19.00 | 18.85 | 18.89 | +0.854% | 38,680 | +10.376% |
| 2026-07-16 | 18.74 | 18.80 | 18.68 | 18.73 | +1.683% | 29,040 | +11.319% |
| 2026-07-15 | 18.41 | 18.54 | 18.25 | 18.42 | +0.987% | 90,706 | +13.192% |
| 2026-07-14 | 18.29 | 18.45 | 18.17 | 18.24 | +5.251% | 100,054 | +14.309% |
| 2026-07-13 | 17.60 | 17.60 | 17.33 | 17.33 | +0.639% | 25,837 | +20.312% |
| 2026-07-10 | 17.15 | 17.57 | 17.14 | 17.22 | +0.525% | 28,023 | +21.080% |
| 2026-07-09 | 16.96 | 17.36 | 16.90 | 17.13 | -0.306% | 47,846 | +21.716% |
| 2026-07-08 | 17.16 | 17.21 | 17.07 | 17.18 | -2.038% | 49,800 | +21.344% |
| 2026-07-07 | 17.66 | 17.66 | 17.37 | 17.54 | +0.805% | 101,414 | +18.871% |
| 2026-07-06 | 17.02 | 17.45 | 17.02 | 17.40 | +2.898% | 42,591 | +19.828% |
| 2026-07-02 | 17.10 | 17.25 | 16.86 | 16.91 | +3.488% | 35,696 | +23.300% |
| 2026-07-01 | 16.17 | 16.36 | 16.17 | 16.34 | +1.396% | 100,347 | +27.601% |
| 2026-06-30 | 16.13 | 16.16 | 16.10 | 16.11 | -1.917% | 74,295 | +29.383% |
| 2026-06-29 | 16.25 | 16.50 | 16.22 | 16.43 | +2.880% | 58,385 | +26.902% |
| 2026-06-26 | 15.89 | 15.98 | 15.89 | 15.97 | +4.318% | 45,479 | +30.557% |
| 2026-06-25 | 15.32 | 15.46 | 15.28 | 15.31 | -2.615% | 48,631 | +36.194% |
| 2026-06-24 | 15.58 | 15.73 | 15.58 | 15.72 | +3.489% | 63,350 | +32.634% |
| 2026-06-23 | 15.15 | 15.22 | 15.11 | 15.19 | -1.810% | 176,315 | +37.261% |
| 2026-06-22 | 15.59 | 15.62 | 15.46 | 15.47 | -3.493% | 79,935 | +34.777% |
| 2026-06-18 | 16.20 | 16.20 | 16.03 | 16.03 | -0.620% | 51,968 | +30.069% |
| 2026-06-17 | 16.27 | 16.30 | 16.10 | 16.13 | +1.129% | 34,719 | +29.262% |
| 2026-06-16 | 15.93 | 15.98 | 15.90 | 15.95 | -1.543% | 72,369 | +30.721% |
| 2026-06-15 | 16.16 | 16.24 | 16.16 | 16.20 | -1.096% | 80,873 | +28.704% |
| 2026-06-12 | 16.29 | 16.41 | 16.29 | 16.38 | +0.673% | 36,744 | +27.293% |
| 2026-06-11 | 16.01 | 16.28 | 15.98 | 16.27 | +3.236% | 78,202 | +28.150% |
| 2026-06-10 | 15.79 | 15.91 | 15.73 | 15.76 | -1.500% | 72,997 | +32.297% |
| 2026-06-09 | 16.13 | 16.17 | 15.81 | 16.00 | -2.736% | 104,898 | +30.313% |
| 2026-06-08 | 16.45 | 16.60 | 16.42 | 16.45 | +3.459% | 170,193 | +26.748% |
| 2026-06-05 | 16.01 | 16.12 | 15.87 | 15.90 | +1.261% | 67,620 | +31.132% |
| 2026-06-04 | 15.73 | 15.83 | 15.69 | 15.70 | -1.924% | 77,079 | +32.786% |
| 2026-06-03 | 16.09 | 16.09 | 16.01 | 16.01 | -2.435% | 50,680 | +30.231% |
| 2026-06-02 | 16.30 | 16.42 | 16.30 | 16.41 | +0.610% | 129,494 | +27.061% |
| 2026-06-01 | 16.43 | 16.43 | 16.26 | 16.31 | -7.013% | 69,351 | +27.836% |
| 2026-05-29 | 17.50 | 17.68 | 17.50 | 17.54 | +3.116% | 88,583 | +18.871% |
| 2026-05-28 | 16.98 | 17.09 | 16.90 | 17.01 | +2.470% | 67,355 | +22.575% |
| 2026-05-27 | 16.59 | 16.70 | 16.55 | 16.60 | +2.914% | 103,602 | +25.602% |
| 2026-05-26 | 16.21 | 16.21 | 16.13 | 16.13 | -4.216% | 38,848 | +29.262% |
| 2026-05-22 | 16.98 | 17.14 | 16.81 | 16.84 | -4.427% | 23,607 | +23.812% |
| 2026-05-21 | 17.26 | 17.62 | 17.01 | 17.62 | -2.002% | 98,379 | +18.331% |
| 2026-05-20 | 17.87 | 18.19 | 17.65 | 17.98 | -3.536% | 37,753 | +15.962% |
| 2026-05-19 | 18.82 | 18.96 | 18.63 | 18.64 | -1.797% | 47,677 | +11.862% |
| 2026-05-18 | 19.04 | 19.47 | 18.95 | 18.98 | +1.470% | 29,807 | +9.852% |
| 2026-05-15 | 18.93 | 19.00 | 18.65 | 18.70 | -3.978% | 36,339 | +11.468% |
| 2026-05-14 | 19.40 | 19.66 | 19.40 | 19.48 | -1.367% | 20,566 | +7.033% |
| 2026-05-13 | 19.66 | 19.76 | 19.64 | 19.75 | -9.817% | 22,454 | +5.570% |
| 2026-05-12 | 21.57 | 21.90 | 21.44 | 21.90 | +1.955% | 17,342 | -4.795% |
| 2026-05-11 | 21.41 | 21.48 | 21.41 | 21.48 | -1.468% | 10,970 | -2.933% |
| 2026-05-08 | 21.86 | 21.86 | 21.71 | 21.80 | +3.416% | 13,557 | -4.358% |
| 2026-05-07 | 21.20 | 21.21 | 21.07 | 21.08 | -0.331% | 17,422 | -1.091% |
| 2026-05-06 | 20.99 | 21.15 | 20.64 | 21.15 | +3.474% | 20,482 | -1.418% |
| 2026-05-05 | 20.38 | 20.50 | 20.23 | 20.44 | +0.304% | 9,071 | +2.006% |
| 2026-05-04 | 20.67 | 20.67 | 20.16 | 20.38 | -0.498% | 11,511 | +2.316% |
| 2026-05-01 | 20.10 | 20.48 | 20.10 | 20.48 | -0.098% | 8,201 | +1.807% |
| 2026-04-30 | 20.49 | 20.53 | 20.27 | 20.50 | +2.346% | 29,002 | +1.707% |
| 2026-04-29 | 20.10 | 20.11 | 20.03 | 20.03 | -1.086% | 8,714 | +4.094% |
| 2026-04-28 | 20.27 | 20.28 | 20.15 | 20.25 | +3.264% | 23,008 | +2.963% |
| 2026-04-27 | 19.57 | 19.73 | 19.57 | 19.61 | -0.784% | 21,537 | +6.323% |
| 2026-04-24 | 19.69 | 19.80 | 19.69 | 19.77 | +2.198% | 8,121 | +5.490% |
| 2026-04-23 | 19.42 | 19.55 | 19.28 | 19.34 | -1.377% | 47,730 | +7.808% |
| 2026-04-22 | 19.83 | 19.87 | 19.48 | 19.61 | +0.823% | 11,362 | +6.323% |
| 2026-04-21 | 19.62 | 19.73 | 19.45 | 19.45 | -4.423% | 17,888 | +7.198% |
| 2026-04-20 | 20.38 | 20.39 | 20.35 | 20.35 | +2.467% | 28,456 | +2.457% |
| 2026-04-17 | 19.91 | 20.06 | 19.69 | 19.86 | +0.812% | 22,308 | +4.985% |
| 2026-04-16 | 19.75 | 19.75 | 19.64 | 19.70 | -2.908% | 21,152 | +5.838% |
| 2026-04-15 | 20.33 | 20.42 | 20.27 | 20.29 | -0.539% | 48,504 | +2.760% |
| 2026-04-14 | 20.39 | 20.45 | 20.33 | 20.40 | -1.781% | 28,160 | +2.206% |
| 2026-04-13 | 20.71 | 20.83 | 20.51 | 20.77 | -2.028% | 25,942 | +0.385% |
| 2026-04-10 | 21.28 | 21.34 | 21.15 | 21.20 | -3.461% | 14,545 | -1.651% |
| 2026-04-09 | 21.77 | 22.09 | 21.77 | 21.96 | -1.348% | 26,105 | -5.055% |
| 2026-04-08 | 22.32 | 22.32 | 22.11 | 22.26 | +2.770% | 60,093 | -6.334% |
| 2026-04-07 | 21.50 | 21.66 | 21.37 | 21.66 | +0.324% | 30,192 | -3.740% |
| 2026-04-06 | 21.17 | 21.61 | 21.17 | 21.59 | +2.771% | 25,218 | -3.428% |
| 2026-04-02 | 20.40 | 21.12 | 20.40 | 21.01 | -2.425% | 43,987 | -0.751% |
| 2026-04-01 | 21.56 | 21.68 | 21.46 | 21.53 | +4.565% | 33,455 | -3.158% |
| 2026-03-31 | 20.25 | 20.80 | 20.18 | 20.59 | +4.200% | 39,423 | +1.263% |
| 2026-03-30 | 19.85 | 19.95 | 19.68 | 19.76 | +0.868% | 83,819 | +5.516% |
| 2026-03-27 | 19.98 | 19.99 | 19.56 | 19.59 | +2.565% | 44,368 | +6.432% |
| 2026-03-26 | 19.06 | 19.27 | 19.03 | 19.10 | -0.469% | 66,229 | +9.162% |
| 2026-03-25 | 19.19 | 19.24 | 19.14 | 19.19 | +1.250% | 28,533 | +8.650% |
| 2026-03-24 | 19.15 | 19.15 | 18.82 | 18.95 | -2.755% | 76,210 | +10.009% |
| 2026-03-23 | 19.18 | 19.49 | 18.93 | 19.49 | +6.619% | 162,489 | +6.978% |
| 2026-03-20 | 18.75 | 18.82 | 18.18 | 18.28 | -3.075% | 44,891 | +14.059% |
| 2026-03-19 | 18.59 | 18.97 | 18.59 | 18.86 | -0.106% | 72,440 | +10.551% |
| 2026-03-18 | 18.97 | 19.07 | 18.84 | 18.88 | -2.227% | 62,319 | +10.434% |
| 2026-03-17 | 19.39 | 19.41 | 19.31 | 19.31 | +0.208% | 80,469 | +7.975% |
| 2026-03-16 | 19.22 | 19.31 | 19.16 | 19.27 | +2.938% | 79,778 | +8.199% |
| 2026-03-13 | 19.40 | 19.40 | 18.71 | 18.72 | +0.375% | 45,192 | +11.378% |
| 2026-03-12 | 19.36 | 19.36 | 18.65 | 18.65 | -1.218% | 38,736 | +11.796% |
| 2026-03-11 | 18.90 | 19.19 | 18.74 | 18.88 | -3.328% | 63,251 | +10.434% |
| 2026-03-10 | 20.26 | 20.26 | 19.45 | 19.53 | -0.051% | 57,287 | +6.759% |
| 2026-03-09 | 19.80 | 19.80 | 19.05 | 19.54 | +2.143% | 94,878 | +6.704% |
| 2026-03-06 | 19.14 | 19.25 | 19.05 | 19.13 | +0.262% | 38,431 | +8.991% |
| 2026-03-05 | 19.27 | 19.37 | 19.05 | 19.08 | -2.454% | 56,572 | +9.277% |
| 2026-03-04 | 20.20 | 20.20 | 19.48 | 19.56 | +1.216% | 135,997 | +6.595% |
| 2026-03-03 | 18.95 | 19.37 | 18.95 | 19.32 | -5.547% | 21,942 | +7.891% |
| 2026-03-02 | 20.34 | 20.53 | 20.32 | 20.46 | -3.217% | 24,418 | +1.906% |
| 2026-02-27 | 21.07 | 21.18 | 21.07 | 21.14 | +3.223% | 37,025 | -1.372% |
| 2026-02-26 | 20.49 | 20.99 | 20.34 | 20.48 | -1.775% | 15,132 | +1.807% |
| 2026-02-25 | 20.57 | 20.85 | 20.57 | 20.85 | +0.949% | 20,391 | 0.000% |
| 2026-02-24 | 20.48 | 20.66 | 20.48 | 20.65 | +3.737% | 27,566 | +0.949% |
| 2026-02-23 | 20.00 | 20.02 | 19.91 | 19.91 | -0.201% | 19,002 | +4.721% |
| 2026-02-20 | 19.91 | 19.97 | 19.85 | 19.95 | +0.982% | 26,641 | +4.511% |
| 2026-02-19 | 19.80 | 19.82 | 19.64 | 19.76 | -1.614% | 34,390 | +5.538% |
| 2026-02-18 | 20.09 | 20.19 | 20.07 | 20.08 | -2.642% | 29,968 | +3.835% |
| 2026-02-17 | 20.65 | 20.65 | 20.41 | 20.63 | -5.216% | 33,062 | +1.091% |
| 2026-02-13 | 20.95 | 21.79 | 20.95 | 21.76 | +3.619% | 50,132 | -4.182% |
| 2026-02-12 | 20.50 | 21.17 | 20.50 | 21.00 | +7.088% | 133,543 | -0.714% |
| 2026-02-11 | 19.56 | 20.00 | 19.41 | 19.61 | -1.901% | 28,384 | +6.323% |
| 2026-02-10 | 18.86 | 19.99 | 18.86 | 19.99 | +8.582% | 84,663 | +4.302% |
| 2026-02-09 | 18.08 | 18.43 | 18.00 | 18.41 | +2.964% | 52,652 | +13.254% |
| 2026-02-06 | 17.76 | 17.89 | 17.66 | 17.88 | +2.288% | 101,961 | +16.611% |
| 2026-02-05 | 17.73 | 17.74 | 17.48 | 17.48 | -2.292% | 87,167 | +19.279% |
| 2026-02-04 | 17.91 | 17.99 | 17.84 | 17.89 | +3.291% | 56,442 | +16.546% |
| 2026-02-03 | 17.19 | 17.34 | 17.19 | 17.32 | -0.745% | 47,346 | +20.381% |
| 2026-02-02 | 17.34 | 17.47 | 17.34 | 17.45 | +1.931% | 104,731 | +19.484% |
| 2026-01-30 | 17.11 | 17.16 | 17.09 | 17.12 | +2.820% | 48,794 | +21.791% |
| 2026-01-29 | 16.77 | 17.01 | 16.58 | 16.65 | -0.359% | 37,688 | +25.225% |
| 2026-01-28 | 17.01 | 17.01 | 16.62 | 16.71 | -2.566% | 21,532 | +24.776% |
| 2026-01-27 | 16.99 | 17.39 | 16.96 | 17.15 | -1.096% | 156,934 | +21.574% |
| 2026-01-26 | 17.87 | 17.87 | 17.31 | 17.34 | -1.084% | 19,232 | +20.242% |
| 2026-01-23 | 17.39 | 17.55 | 17.36 | 17.53 | +0.979% | 16,620 | +18.939% |
| 2026-01-22 | 17.50 | 17.73 | 17.26 | 17.36 | -0.963% | 68,777 | +20.104% |
| 2026-01-21 | 17.36 | 17.55 | 17.36 | 17.53 | +2.268% | 35,443 | +18.947% |
| 2026-01-20 | 17.05 | 17.22 | 16.36 | 17.14 | +1.444% | 37,217 | +21.645% |
| 2026-01-16 | 16.83 | 16.91 | 16.81 | 16.90 | -1.995% | 21,745 | +23.402% |
| 2026-01-15 | 17.32 | 17.35 | 17.24 | 17.24 | +4.422% | 36,982 | +20.940% |
| 2026-01-14 | 16.50 | 16.57 | 16.47 | 16.51 | +5.698% | 35,035 | +26.287% |
| 2026-01-13 | 15.69 | 15.69 | 15.60 | 15.62 | -0.192% | 27,865 | +33.483% |
| 2026-01-12 | 15.70 | 15.70 | 15.53 | 15.65 | +0.514% | 16,852 | +33.227% |
| 2026-01-09 | 15.48 | 15.57 | 15.45 | 15.57 | +3.869% | 21,363 | +33.911% |
| 2026-01-08 | 15.10 | 15.12 | 14.89 | 14.99 | -1.446% | 41,103 | +39.093% |
| 2026-01-07 | 15.21 | 15.26 | 15.20 | 15.21 | -0.634% | 54,977 | +37.081% |
| 2026-01-06 | 15.26 | 15.31 | 15.15 | 15.31 | +2.525% | 42,589 | +36.212% |
| 2026-01-05 | 14.45 | 14.98 | 14.45 | 14.93 | +1.703% | 81,479 | +39.652% |
| 2026-01-02 | 14.78 | 14.78 | 14.58 | 14.68 | +0.548% | 40,829 | +42.030% |
| 2025-12-31 | 14.55 | 14.63 | 14.47 | 14.60 | -1.285% | 14,098 | +42.808% |
| 2025-12-30 | 14.62 | 14.79 | 14.62 | 14.79 | -1.202% | 27,751 | +40.974% |
| 2025-12-29 | 14.97 | 14.97 | 14.89 | 14.97 | -0.664% | 50,235 | +39.279% |
| 2025-12-26 | 15.46 | 15.46 | 15.00 | 15.07 | -1.180% | 33,404 | +38.354% |
| 2025-12-24 | 15.25 | 15.26 | 15.21 | 15.25 | +0.594% | 12,638 | +36.721% |
| 2025-12-23 | 15.20 | 15.22 | 15.13 | 15.16 | +0.932% | 63,729 | +37.533% |
| 2025-12-22 | 15.43 | 15.43 | 14.97 | 15.02 | +0.200% | 37,138 | +38.815% |
| 2025-12-19 | 14.35 | 15.01 | 14.35 | 14.99 | -0.938% | 109,082 | +39.093% |
| 2025-12-18 | 15.15 | 15.21 | 15.12 | 15.13 | +1.659% | 112,889 | +37.787% |
| 2025-12-17 | 15.00 | 15.00 | 14.87 | 14.88 | -2.201% | 26,090 | +40.074% |
| 2025-12-16 | 15.22 | 15.26 | 15.16 | 15.22 | -3.057% | 80,679 | +36.991% |
| 2025-12-15 | 15.91 | 15.91 | 15.65 | 15.70 | +1.356% | 69,542 | +32.803% |
| 2025-12-12 | 15.30 | 15.60 | 15.30 | 15.49 | +3.543% | 104,506 | +34.603% |
| 2025-12-11 | 14.96 | 15.04 | 14.90 | 14.96 | -1.254% | 64,454 | +39.372% |
| 2025-12-10 | 14.76 | 15.16 | 14.76 | 15.15 | +4.772% | 224,741 | +37.624% |
| 2025-12-09 | 14.49 | 14.58 | 14.46 | 14.46 | -2.297% | 92,614 | +44.191% |
| 2025-12-08 | 14.80 | 14.88 | 14.80 | 14.80 | -2.014% | 63,999 | +40.878% |
| 2025-12-05 | 14.90 | 15.20 | 14.90 | 15.10 | +3.030% | 104,924 | +38.041% |
| 2025-12-04 | 14.76 | 14.78 | 14.66 | 14.66 | +5.582% | 56,932 | +42.224% |
| 2025-12-03 | 14.19 | 14.19 | 13.80 | 13.88 | -0.892% | 56,261 | +50.162% |
| 2025-12-02 | 13.81 | 14.05 | 13.81 | 14.01 | -0.426% | 113,550 | +48.822% |
| 2025-12-01 | 13.60 | 14.16 | 13.60 | 14.07 | -0.565% | 209,595 | +48.188% |
| 2025-11-28 | 14.40 | 14.47 | 14.13 | 14.15 | -1.462% | 13,792 | +47.350% |
| 2025-11-26 | 13.85 | 14.38 | 13.85 | 14.36 | +2.498% | 67,888 | +45.195% |
| 2025-11-25 | 13.96 | 14.01 | 13.65 | 14.01 | -0.285% | 122,409 | +48.822% |
| 2025-11-24 | 13.89 | 14.16 | 13.72 | 14.05 | +0.143% | 94,310 | +48.399% |
| 2025-11-21 | 14.00 | 14.13 | 13.99 | 14.03 | +2.859% | 111,973 | +48.610% |
| 2025-11-20 | 14.00 | 14.24 | 13.64 | 13.64 | -8.086% | 136,083 | +52.859% |
| 2025-11-19 | 15.03 | 15.14 | 14.84 | 14.84 | -2.701% | 68,225 | +40.499% |
| 2025-11-18 | 15.45 | 15.45 | 15.14 | 15.25 | -1.727% | 51,344 | +36.703% |
| 2025-11-17 | 16.09 | 16.09 | 15.50 | 15.52 | -10.820% | 40,061 | +34.343% |
| 2025-11-14 | 17.25 | 17.40 | 17.25 | 17.40 | +1.534% | 25,182 | +19.807% |
| 2025-11-13 | 16.80 | 17.26 | 16.80 | 17.14 | -2.057% | 12,642 | +21.645% |
| 2025-11-12 | 17.45 | 17.52 | 17.45 | 17.50 | +4.790% | 21,987 | +19.143% |
| 2025-11-11 | 16.50 | 16.72 | 16.50 | 16.70 | +5.031% | 29,894 | +24.850% |
| 2025-11-10 | 15.90 | 16.41 | 15.55 | 15.90 | -5.413% | 62,658 | +31.132% |
| 2025-11-07 | 16.96 | 16.96 | 16.65 | 16.81 | +2.839% | 26,162 | +24.033% |
| 2025-11-06 | 16.36 | 16.43 | 16.31 | 16.35 | -2.178% | 27,905 | +27.554% |
| 2025-11-05 | 16.61 | 16.72 | 16.61 | 16.71 | -1.850% | 24,179 | +24.776% |
| 2025-11-04 | 17.32 | 17.32 | 16.99 | 17.02 | -1.986% | 39,974 | +22.467% |
| 2025-11-03 | 16.64 | 17.37 | 16.64 | 17.37 | +1.638% | 20,444 | +20.035% |
| 2025-10-31 | 17.35 | 17.35 | 16.90 | 17.09 | +1.292% | 26,980 | +22.001% |
| 2025-10-30 | 17.00 | 17.20 | 16.84 | 16.87 | +0.369% | 28,468 | +23.578% |
| 2025-10-29 | 17.16 | 17.33 | 16.73 | 16.81 | -4.467% | 23,453 | +24.033% |
| 2025-10-28 | 17.80 | 17.80 | 17.55 | 17.60 | -2.838% | 9,993 | +18.493% |
| 2025-10-27 | 18.15 | 18.15 | 18.09 | 18.11 | +0.734% | 10,925 | +15.130% |
| 2025-10-24 | 18.00 | 18.00 | 17.96 | 17.98 | -1.840% | 100,160 | +15.975% |
| 2025-10-23 | 18.13 | 18.34 | 18.13 | 18.32 | +1.665% | 11,613 | +13.841% |
| 2025-10-22 | 18.09 | 18.10 | 18.01 | 18.02 | -1.396% | 18,401 | +15.737% |
| 2025-10-21 | 18.77 | 18.77 | 18.25 | 18.27 | -3.231% | 41,142 | +14.122% |
| 2025-10-20 | 18.89 | 18.97 | 18.83 | 18.88 | +3.566% | 69,111 | +10.434% |
| 2025-10-17 | 17.85 | 18.23 | 17.85 | 18.23 | +3.638% | 50,045 | +14.372% |
| 2025-10-16 | 17.24 | 17.70 | 17.24 | 17.59 | +3.960% | 34,853 | +18.533% |
| 2025-10-15 | 17.41 | 17.41 | 16.65 | 16.92 | +1.744% | 17,631 | +23.227% |
| 2025-10-14 | 16.87 | 17.30 | 16.45 | 16.63 | -2.176% | 40,297 | +25.376% |
| 2025-10-13 | 17.05 | 17.14 | 16.98 | 17.00 | +1.130% | 41,024 | +22.647% |
| 2025-10-10 | 17.00 | 17.04 | 16.77 | 16.81 | +1.005% | 17,496 | +24.033% |
| 2025-10-09 | 16.94 | 17.12 | 16.64 | 16.64 | -0.521% | 18,468 | +25.279% |
| 2025-10-08 | 16.65 | 17.01 | 16.61 | 16.73 | +0.480% | 15,289 | +24.626% |
| 2025-10-07 | 17.07 | 17.07 | 16.62 | 16.65 | -2.802% | 38,386 | +25.225% |
| 2025-10-06 | 17.14 | 17.21 | 17.11 | 17.13 | -0.349% | 25,742 | +21.716% |
| 2025-10-03 | 17.19 | 17.24 | 17.17 | 17.19 | -0.848% | 9,249 | +21.291% |
| 2025-10-02 | 17.35 | 17.69 | 17.30 | 17.34 | +1.386% | 40,312 | +20.263% |
| 2025-10-01 | 17.11 | 17.11 | 17.04 | 17.10 | -0.117% | 31,851 | +21.930% |
| 2025-09-30 | 17.06 | 17.12 | 17.04 | 17.12 | +2.270% | 64,439 | +21.787% |
| 2025-09-29 | 16.75 | 16.79 | 16.71 | 16.74 | -1.064% | 49,926 | +24.552% |
| 2025-09-26 | 16.91 | 16.92 | 16.88 | 16.92 | -0.687% | 10,885 | +23.227% |
| 2025-09-25 | 17.06 | 17.09 | 17.00 | 17.04 | -1.349% | 42,178 | +22.381% |
| 2025-09-24 | 17.33 | 17.34 | 17.27 | 17.27 | +1.469% | 12,986 | +20.730% |
| 2025-09-23 | 17.02 | 17.04 | 16.98 | 17.02 | +0.059% | 29,611 | +22.503% |
| 2025-09-22 | 16.95 | 17.02 | 16.93 | 17.01 | +3.216% | 37,805 | +22.575% |
| 2025-09-19 | 16.44 | 16.48 | 16.43 | 16.48 | -2.887% | 25,747 | +26.517% |
| 2025-09-18 | 16.93 | 16.98 | 16.92 | 16.97 | +0.474% | 19,845 | +22.864% |
| 2025-09-17 | 17.00 | 17.02 | 16.82 | 16.89 | +2.644% | 40,839 | +23.446% |
| 2025-09-16 | 16.61 | 16.71 | 16.34 | 16.45 | +1.511% | 72,776 | +26.709% |
| 2025-09-15 | 16.16 | 16.22 | 16.15 | 16.21 | +0.934% | 81,082 | +28.624% |
| 2025-09-12 | 16.07 | 16.16 | 16.04 | 16.06 | -0.496% | 23,506 | +29.826% |
| 2025-09-11 | 16.40 | 16.40 | 16.04 | 16.14 | -0.062% | 32,440 | +29.182% |
| 2025-09-10 | 16.26 | 16.43 | 16.04 | 16.15 | -1.223% | 10,602 | +29.102% |
| 2025-09-09 | 16.34 | 16.39 | 16.29 | 16.35 | -1.268% | 22,570 | +27.523% |
| 2025-09-08 | 16.56 | 16.56 | 16.49 | 16.56 | +1.402% | 24,127 | +25.906% |
| 2025-09-05 | 16.41 | 16.41 | 16.29 | 16.33 | -0.844% | 15,328 | +27.671% |
| 2025-09-04 | 15.90 | 16.50 | 15.90 | 16.47 | -0.121% | 22,383 | +26.594% |
| 2025-09-03 | 16.40 | 16.49 | 16.35 | 16.49 | +1.665% | 32,555 | +26.440% |
| 2025-09-02 | 16.44 | 16.68 | 16.19 | 16.22 | -0.977% | 27,492 | +28.545% |
| 2025-08-29 | 16.49 | 16.75 | 16.26 | 16.38 | -1.622% | 22,610 | +27.289% |
| 2025-08-28 | 16.77 | 16.93 | 16.55 | 16.65 | +1.339% | 18,563 | +25.225% |
| 2025-08-27 | 16.60 | 16.60 | 16.34 | 16.43 | -0.635% | 18,651 | +26.902% |
| 2025-08-26 | 16.51 | 16.89 | 16.51 | 16.54 | -1.834% | 17,886 | +26.096% |
| 2025-08-25 | 16.87 | 17.27 | 16.80 | 16.84 | -0.578% | 22,974 | +23.783% |
| 2025-08-22 | 17.11 | 17.14 | 16.91 | 16.94 | -1.500% | 10,784 | +23.067% |
| 2025-08-21 | 17.30 | 17.30 | 17.11 | 17.20 | -1.093% | 11,235 | +21.221% |
| 2025-08-20 | 17.49 | 17.49 | 17.27 | 17.39 | +0.427% | 15,233 | +19.896% |
| 2025-08-19 | 17.31 | 17.46 | 17.20 | 17.32 | -0.081% | 11,184 | +20.409% |
| 2025-08-18 | 17.39 | 17.61 | 17.20 | 17.33 | -0.460% | 13,089 | +20.312% |
| 2025-08-15 | 17.45 | 17.70 | 17.14 | 17.41 | -0.172% | 12,365 | +19.759% |
| 2025-08-14 | 17.45 | 17.52 | 17.22 | 17.44 | -2.297% | 36,251 | +19.553% |
| 2025-08-13 | 17.58 | 17.90 | 17.58 | 17.85 | +1.536% | 28,453 | +16.807% |
| 2025-08-12 | 17.27 | 17.65 | 17.27 | 17.58 | +0.803% | 15,526 | +18.601% |
| 2025-08-11 | 17.43 | 17.45 | 17.21 | 17.44 | -0.286% | 9,788 | +19.553% |
| 2025-08-08 | 16.88 | 17.49 | 16.88 | 17.49 | -3.102% | 16,579 | +19.211% |
| 2025-08-07 | 17.89 | 18.14 | 17.89 | 18.05 | +5.420% | 33,046 | +15.512% |
| 2025-08-06 | 17.20 | 17.37 | 17.11 | 17.12 | +5.431% | 20,384 | +21.773% |
| 2025-08-05 | 16.33 | 16.33 | 16.24 | 16.24 | -1.754% | 29,799 | +28.387% |
| 2025-08-04 | 16.40 | 16.53 | 16.40 | 16.53 | +0.854% | 47,675 | +26.134% |
| 2025-08-01 | 16.34 | 16.39 | 16.18 | 16.39 | +1.361% | 59,862 | +27.212% |
| 2025-07-31 | 16.31 | 16.31 | 16.14 | 16.17 | -0.173% | 120,944 | +28.942% |
| 2025-07-30 | 16.25 | 16.28 | 16.15 | 16.20 | +0.049% | 35,265 | +28.720% |
| 2025-07-29 | 16.41 | 16.60 | 16.12 | 16.19 | -0.185% | 49,239 | +28.783% |
| 2025-07-28 | 16.48 | 16.69 | 16.22 | 16.22 | -0.062% | 24,199 | +28.545% |
| 2025-07-25 | 16.11 | 16.23 | 16.11 | 16.23 | -3.047% | 27,155 | +28.466% |
| 2025-07-24 | 16.94 | 17.21 | 16.65 | 16.74 | +0.138% | 34,229 | +24.552% |
| 2025-07-23 | 16.60 | 16.79 | 16.49 | 16.72 | +3.703% | 22,235 | +24.723% |
| 2025-07-22 | 15.93 | 16.12 | 15.93 | 16.12 | -1.647% | 71,803 | +29.342% |
| 2025-07-21 | 16.42 | 16.48 | 16.22 | 16.39 | +1.361% | 62,267 | +27.212% |
| 2025-07-18 | 16.25 | 16.25 | 16.14 | 16.17 | -0.124% | 46,156 | +28.942% |
| 2025-07-17 | 16.18 | 16.34 | 16.16 | 16.19 | -0.857% | 45,841 | +28.783% |
| 2025-07-16 | 16.50 | 16.50 | 16.14 | 16.33 | -1.538% | 23,905 | +27.679% |
| 2025-07-15 | 16.85 | 16.85 | 16.58 | 16.59 | -3.855% | 29,860 | +25.716% |
| 2025-07-14 | 17.40 | 17.40 | 17.14 | 17.25 | -3.523% | 19,985 | +20.870% |
| 2025-07-11 | 17.78 | 17.88 | 17.68 | 17.88 | +3.233% | 11,083 | +16.611% |
| 2025-07-10 | 17.55 | 17.80 | 17.32 | 17.32 | -5.355% | 21,877 | +20.381% |
| 2025-07-09 | 18.29 | 18.36 | 18.05 | 18.30 | +4.571% | 13,740 | +13.934% |
| 2025-07-08 | 17.48 | 17.65 | 17.47 | 17.50 | -1.906% | 18,308 | +19.143% |
| 2025-07-07 | 18.13 | 18.39 | 17.70 | 17.84 | -7.517% | 20,236 | +16.872% |
| 2025-07-03 | 19.15 | 19.44 | 19.00 | 19.29 | +4.158% | 21,707 | +8.087% |
| 2025-07-02 | 18.41 | 18.52 | 18.41 | 18.52 | +0.913% | 35,283 | +12.581% |
| 2025-07-01 | 18.23 | 18.39 | 18.15 | 18.35 | +0.123% | 59,174 | +13.609% |
| 2025-06-30 | 18.05 | 18.33 | 17.86 | 18.33 | +1.726% | 21,587 | +13.748% |
| 2025-06-27 | 17.95 | 18.37 | 17.95 | 18.02 | +1.860% | 53,630 | +15.711% |
| 2025-06-26 | 17.61 | 17.69 | 17.36 | 17.69 | +4.059% | 33,072 | +17.863% |
| 2025-06-25 | 17.00 | 17.13 | 17.00 | 17.00 | -1.904% | 26,071 | +22.647% |
| 2025-06-24 | 17.27 | 17.42 | 17.21 | 17.33 | +2.447% | 45,853 | +20.312% |
| 2025-06-23 | 16.89 | 17.10 | 16.81 | 16.92 | +0.451% | 79,600 | +23.256% |
| 2025-06-20 | 16.96 | 16.96 | 16.83 | 16.84 | -1.808% | 40,994 | +23.812% |
| 2025-06-18 | 17.00 | 17.27 | 17.00 | 17.15 | +1.240% | 38,043 | +21.574% |
| 2025-06-17 | 16.96 | 17.36 | 16.86 | 16.94 | -0.177% | 38,459 | +23.081% |
| 2025-06-16 | 16.84 | 17.01 | 16.81 | 16.97 | +0.474% | 116,496 | +22.864% |
| 2025-06-13 | 16.26 | 16.89 | 16.26 | 16.89 | -1.545% | 25,928 | +23.446% |
| 2025-06-12 | 17.20 | 17.24 | 17.10 | 17.16 | -0.435% | 38,416 | +21.539% |
| 2025-06-11 | 17.73 | 17.73 | 17.18 | 17.23 | -0.749% | 16,501 | +21.010% |
| 2025-06-10 | 17.44 | 17.44 | 17.33 | 17.36 | +5.983% | 22,963 | +20.104% |
| 2025-06-09 | 16.37 | 16.40 | 16.34 | 16.38 | -0.559% | 32,469 | +27.289% |
| 2025-06-06 | 16.49 | 16.91 | 16.47 | 16.47 | -1.777% | 35,239 | +26.578% |
| 2025-06-05 | 16.85 | 16.85 | 16.75 | 16.77 | -1.353% | 40,083 | +24.329% |
| 2025-06-04 | 17.10 | 17.10 | 16.91 | 17.00 | +6.250% | 50,781 | +22.647% |
| 2025-06-03 | 16.04 | 16.05 | 16.00 | 16.00 | +0.125% | 30,802 | +30.313% |
| 2025-06-02 | 15.89 | 16.02 | 15.73 | 15.98 | -0.436% | 50,688 | +30.476% |
| 2025-05-30 | 16.14 | 16.37 | 15.98 | 16.05 | +3.548% | 51,299 | +29.907% |
| 2025-05-29 | 15.55 | 15.62 | 15.38 | 15.50 | -1.587% | 43,893 | +34.516% |
| 2025-05-28 | 16.40 | 16.40 | 15.75 | 15.75 | -2.174% | 66,985 | +32.381% |
| 2025-05-27 | 15.95 | 16.10 | 15.90 | 16.10 | +1.417% | 78,859 | +29.503% |
| 2025-05-23 | 15.51 | 15.93 | 15.51 | 15.88 | +0.475% | 38,073 | +31.339% |
| 2025-05-22 | 16.15 | 16.15 | 15.74 | 15.80 | +0.765% | 69,562 | +31.962% |
| 2025-05-21 | 15.50 | 15.84 | 15.50 | 15.68 | -1.135% | 32,975 | +32.972% |
| 2025-05-20 | 16.00 | 16.01 | 15.76 | 15.86 | -1.442% | 66,715 | +31.463% |
| 2025-05-19 | 15.47 | 16.09 | 15.47 | 16.09 | -0.728% | 55,856 | +29.567% |
| 2025-05-16 | 16.11 | 16.22 | 16.02 | 16.21 | -1.585% | 143,847 | +28.624% |
| 2025-05-15 | 16.37 | 16.50 | 15.96 | 16.47 | -0.212% | 75,826 | +26.586% |
| 2025-05-14 | 16.49 | 16.60 | 16.10 | 16.51 | +0.219% | 64,232 | +26.318% |
| 2025-05-13 | 16.05 | 16.84 | 16.05 | 16.47 | -4.522% | 251,518 | +26.594% |
| 2025-05-12 | 17.25 | 17.33 | 17.05 | 17.25 | +2.740% | 96,279 | +20.870% |
| 2025-05-09 | 17.00 | 17.05 | 16.27 | 16.79 | +3.133% | 248,106 | +24.181% |
| 2025-05-08 | 16.31 | 16.35 | 16.18 | 16.28 | +0.246% | 133,082 | +28.071% |
| 2025-05-07 | 16.23 | 16.28 | 16.20 | 16.24 | -0.733% | 93,132 | +28.387% |
| 2025-05-06 | 16.00 | 16.36 | 15.97 | 16.36 | +2.893% | 68,309 | +27.445% |
| 2025-05-05 | 15.58 | 16.39 | 15.58 | 15.90 | -1.548% | 67,076 | +31.132% |
| 2025-05-02 | 16.36 | 16.36 | 15.90 | 16.15 | +0.062% | 86,708 | +29.102% |
| 2025-05-01 | 16.52 | 16.67 | 16.14 | 16.14 | -1.405% | 41,247 | +29.182% |
| 2025-04-30 | 16.21 | 16.57 | 15.94 | 16.37 | -1.976% | 39,571 | +27.367% |
| 2025-04-29 | 16.03 | 16.74 | 16.03 | 16.70 | +0.120% | 36,879 | +24.850% |
| 2025-04-28 | 15.87 | 16.89 | 15.87 | 16.68 | -0.388% | 50,389 | +25.000% |
| 2025-04-25 | 16.83 | 16.94 | 16.50 | 16.75 | +2.604% | 16,043 | +24.515% |
| 2025-04-24 | 16.18 | 16.40 | 16.18 | 16.32 | +1.746% | 119,212 | +27.757% |
| 2025-04-23 | 16.28 | 16.29 | 16.00 | 16.04 | +1.199% | 79,347 | +29.988% |
| 2025-04-22 | 15.77 | 16.38 | 15.56 | 15.85 | +0.444% | 93,103 | +31.546% |
| 2025-04-21 | 16.18 | 16.18 | 15.58 | 15.78 | -5.452% | 58,949 | +32.129% |
| 2025-04-17 | 15.45 | 16.69 | 15.45 | 16.69 | +4.508% | 97,304 | +24.925% |
| 2025-04-16 | 16.10 | 16.11 | 15.89 | 15.97 | -3.969% | 62,367 | +30.557% |
| 2025-04-15 | 17.00 | 17.00 | 16.07 | 16.63 | -5.886% | 79,599 | +25.376% |
| 2025-04-14 | 17.25 | 17.81 | 17.06 | 17.67 | 0.000% | 164,842 | +17.997% |