SSEZY
SSE PLC S/ADR
stockOTCADR
EODOct 2, 2026
32.40USD-1.099%(-0.36)61,372
SSEZY Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 32.43 | 32.88 | 32.35 | 32.40 | -1.099% | 61,372 | 0.000% |
| 2026-10-01 | 32.97 | 33.01 | 32.51 | 32.76 | -0.213% | 91,276 | -1.099% |
| 2026-09-30 | 32.95 | 33.44 | 32.64 | 32.83 | +1.374% | 56,176 | -1.310% |
| 2026-09-29 | 32.06 | 32.39 | 31.91 | 32.38 | -0.629% | 117,470 | +0.046% |
| 2026-09-28 | 32.99 | 33.04 | 32.37 | 32.59 | -0.640% | 152,313 | -0.583% |
| 2026-09-25 | 33.15 | 33.15 | 32.36 | 32.80 | -0.091% | 93,017 | -1.220% |
| 2026-09-24 | 32.67 | 32.95 | 32.51 | 32.83 | +0.244% | 140,254 | -1.310% |
| 2026-09-23 | 33.15 | 33.15 | 32.70 | 32.75 | -0.908% | 61,915 | -1.069% |
| 2026-09-22 | 32.56 | 33.09 | 32.56 | 33.05 | -0.241% | 70,280 | -1.967% |
| 2026-09-21 | 33.16 | 33.57 | 32.92 | 33.13 | +1.688% | 80,038 | -2.203% |
| 2026-09-18 | 32.73 | 32.73 | 32.14 | 32.58 | -2.015% | 121,031 | -0.552% |
| 2026-09-17 | 32.95 | 33.60 | 32.95 | 33.25 | +4.101% | 194,205 | -2.556% |
| 2026-09-16 | 32.15 | 32.37 | 31.83 | 31.94 | +1.397% | 98,192 | +1.440% |
| 2026-09-15 | 31.52 | 31.60 | 31.33 | 31.50 | +0.446% | 187,148 | +2.857% |
| 2026-09-14 | 31.20 | 31.45 | 31.07 | 31.36 | -2.092% | 129,073 | +3.316% |
| 2026-09-11 | 32.15 | 32.18 | 31.77 | 32.03 | +0.250% | 126,023 | +1.155% |
| 2026-09-10 | 32.19 | 32.26 | 31.78 | 31.95 | -0.591% | 543,371 | +1.408% |
| 2026-09-09 | 32.77 | 32.81 | 32.03 | 32.14 | -0.802% | 1,135,070 | +0.809% |
| 2026-09-08 | 32.09 | 32.76 | 32.09 | 32.40 | -0.400% | 161,188 | 0.000% |
| 2026-09-04 | 32.25 | 32.61 | 32.25 | 32.53 | +0.962% | 51,420 | -0.400% |
| 2026-09-03 | 31.86 | 32.27 | 31.69 | 32.22 | +0.877% | 101,570 | +0.559% |
| 2026-09-02 | 31.81 | 32.05 | 31.70 | 31.94 | -1.693% | 121,441 | +1.440% |
| 2026-09-01 | 32.56 | 32.61 | 32.35 | 32.49 | -1.396% | 71,562 | -0.277% |
| 2026-08-31 | 32.94 | 33.22 | 32.37 | 32.95 | -0.030% | 103,014 | -1.669% |
| 2026-08-28 | 33.09 | 33.35 | 32.87 | 32.96 | +1.791% | 65,053 | -1.699% |
| 2026-08-27 | 32.20 | 32.41 | 31.88 | 32.38 | -0.979% | 126,219 | +0.062% |
| 2026-08-26 | 32.81 | 33.26 | 32.65 | 32.70 | -0.396% | 42,929 | -0.917% |
| 2026-08-25 | 32.67 | 32.89 | 32.52 | 32.83 | +1.452% | 80,098 | -1.310% |
| 2026-08-24 | 32.11 | 32.38 | 31.97 | 32.36 | -0.339% | 87,390 | +0.124% |
| 2026-08-21 | 32.78 | 33.12 | 32.45 | 32.47 | +0.247% | 62,476 | -0.216% |
| 2026-08-20 | 32.42 | 32.73 | 32.24 | 32.39 | +0.093% | 75,606 | +0.031% |
| 2026-08-19 | 32.46 | 32.59 | 32.31 | 32.36 | -0.979% | 51,929 | +0.124% |
| 2026-08-18 | 32.65 | 32.87 | 32.25 | 32.68 | +0.399% | 77,535 | -0.857% |
| 2026-08-17 | 32.62 | 32.71 | 32.39 | 32.55 | -0.428% | 190,281 | -0.461% |
| 2026-08-14 | 32.77 | 32.87 | 32.37 | 32.69 | +0.169% | 129,963 | -0.887% |
| 2026-08-13 | 32.59 | 32.76 | 32.29 | 32.63 | -0.107% | 57,507 | -0.720% |
| 2026-08-12 | 32.77 | 32.96 | 32.47 | 32.67 | +0.989% | 163,444 | -0.826% |
| 2026-08-11 | 32.16 | 32.45 | 32.16 | 32.35 | +0.716% | 59,719 | +0.155% |
| 2026-08-10 | 32.26 | 32.56 | 31.92 | 32.12 | -0.062% | 120,922 | +0.872% |
| 2026-08-07 | 32.23 | 32.34 | 31.68 | 32.14 | +1.133% | 236,520 | +0.809% |
| 2026-08-06 | 32.04 | 32.05 | 31.74 | 31.78 | +0.985% | 91,757 | +1.951% |
| 2026-08-05 | 32.12 | 32.12 | 31.37 | 31.47 | -0.757% | 61,882 | +2.955% |
| 2026-08-04 | 31.88 | 31.88 | 31.51 | 31.71 | +0.507% | 82,958 | +2.176% |
| 2026-08-03 | 31.56 | 32.01 | 31.38 | 31.55 | +0.286% | 140,168 | +2.694% |
| 2026-07-31 | 31.72 | 31.72 | 31.23 | 31.46 | -0.694% | 196,525 | +2.988% |
| 2026-07-30 | 31.60 | 31.75 | 31.40 | 31.68 | +3.024% | 192,718 | +2.273% |
| 2026-07-29 | 31.04 | 31.05 | 30.64 | 30.75 | -1.157% | 932,403 | +5.366% |
| 2026-07-28 | 31.29 | 31.47 | 31.11 | 31.11 | -0.829% | 1,518,664 | +4.147% |
| 2026-07-27 | 32.02 | 32.03 | 31.30 | 31.37 | -2.969% | 812,350 | +3.283% |
| 2026-07-24 | 32.31 | 32.57 | 32.23 | 32.33 | -1.703% | 503,454 | +0.217% |
| 2026-07-23 | 32.81 | 32.99 | 32.70 | 32.89 | -2.305% | 330,278 | -1.490% |
| 2026-07-22 | 33.75 | 33.83 | 33.46 | 33.67 | +2.986% | 164,094 | -3.760% |
| 2026-07-21 | 32.90 | 32.90 | 32.49 | 32.69 | -1.119% | 153,746 | -0.887% |
| 2026-07-20 | 33.19 | 33.45 | 32.89 | 33.06 | -0.661% | 197,063 | -1.996% |
| 2026-07-17 | 33.52 | 33.64 | 33.12 | 33.28 | +0.818% | 565,601 | -2.644% |
| 2026-07-16 | 32.65 | 33.15 | 32.65 | 33.01 | -1.960% | 126,464 | -1.848% |
| 2026-07-15 | 33.56 | 33.83 | 33.31 | 33.67 | +0.628% | 137,588 | -3.772% |
| 2026-07-14 | 33.30 | 33.54 | 33.06 | 33.46 | +1.795% | 170,640 | -3.168% |
| 2026-07-13 | 32.74 | 32.95 | 32.71 | 32.87 | -0.061% | 304,970 | -1.430% |
| 2026-07-10 | 32.86 | 32.89 | 32.55 | 32.89 | +1.138% | 306,663 | -1.490% |
| 2026-07-09 | 32.66 | 32.80 | 32.45 | 32.52 | -1.669% | 142,313 | -0.369% |
| 2026-07-08 | 32.98 | 33.38 | 32.78 | 33.07 | -0.744% | 144,480 | -2.032% |
| 2026-07-07 | 32.97 | 33.66 | 32.97 | 33.32 | -0.251% | 149,079 | -2.761% |
| 2026-07-06 | 33.09 | 33.53 | 32.93 | 33.40 | +0.888% | 128,909 | -3.006% |
| 2026-07-02 | 32.52 | 33.17 | 32.52 | 33.11 | +4.218% | 107,396 | -2.144% |
| 2026-07-01 | 31.75 | 32.26 | 31.62 | 31.77 | -2.306% | 105,074 | +1.983% |
| 2026-06-30 | 32.28 | 32.87 | 32.23 | 32.52 | -0.793% | 128,567 | -0.369% |
| 2026-06-29 | 32.49 | 32.83 | 31.94 | 32.78 | +2.342% | 96,129 | -1.159% |
| 2026-06-26 | 31.87 | 32.40 | 31.76 | 32.03 | -0.062% | 136,730 | +1.155% |
| 2026-06-25 | 32.00 | 32.19 | 31.87 | 32.05 | +3.221% | 104,318 | +1.092% |
| 2026-06-24 | 30.86 | 31.38 | 30.75 | 31.05 | +0.882% | 1,490,826 | +4.348% |
| 2026-06-23 | 30.90 | 31.01 | 30.64 | 30.78 | -1.666% | 934,143 | +5.268% |
| 2026-06-22 | 31.40 | 31.47 | 31.03 | 31.30 | +1.294% | 226,008 | +3.514% |
| 2026-06-18 | 31.03 | 31.06 | 30.68 | 30.90 | -1.246% | 129,186 | +4.854% |
| 2026-06-17 | 31.56 | 31.77 | 31.22 | 31.29 | -1.851% | 425,469 | +3.547% |
| 2026-06-16 | 32.01 | 32.47 | 31.82 | 31.88 | -0.840% | 132,884 | +1.631% |
| 2026-06-15 | 31.89 | 32.46 | 31.79 | 32.15 | -0.680% | 193,082 | +0.778% |
| 2026-06-12 | 32.13 | 32.58 | 32.13 | 32.37 | -0.888% | 394,982 | +0.093% |
| 2026-06-11 | 32.28 | 32.78 | 31.93 | 32.66 | +2.543% | 324,826 | -0.796% |
| 2026-06-10 | 31.75 | 32.01 | 31.69 | 31.85 | -0.469% | 159,739 | +1.727% |
| 2026-06-09 | 32.06 | 32.09 | 31.65 | 32.00 | +0.031% | 134,204 | +1.250% |
| 2026-06-08 | 32.04 | 32.10 | 31.49 | 31.99 | -0.775% | 225,265 | +1.282% |
| 2026-06-05 | 32.34 | 32.35 | 32.02 | 32.24 | -0.478% | 857,752 | +0.496% |
| 2026-06-04 | 31.98 | 32.44 | 31.84 | 32.40 | +2.776% | 638,003 | +0.015% |
| 2026-06-03 | 31.36 | 31.89 | 31.33 | 31.52 | +2.461% | 137,102 | +2.792% |
| 2026-06-02 | 31.04 | 31.20 | 30.58 | 30.76 | -1.369% | 125,742 | +5.321% |
| 2026-06-01 | 31.25 | 31.28 | 30.87 | 31.19 | -1.266% | 497,880 | +3.879% |
| 2026-05-29 | 31.78 | 31.78 | 31.33 | 31.59 | -1.833% | 354,846 | +2.564% |
| 2026-05-28 | 32.50 | 32.51 | 32.13 | 32.18 | -1.560% | 160,106 | +0.684% |
| 2026-05-27 | 32.51 | 32.97 | 32.32 | 32.69 | -1.358% | 154,808 | -0.887% |
| 2026-05-26 | 33.14 | 33.15 | 32.81 | 33.14 | +1.501% | 146,129 | -2.233% |
| 2026-05-22 | 32.59 | 33.03 | 32.44 | 32.65 | +0.276% | 114,511 | -0.766% |
| 2026-05-21 | 31.81 | 32.57 | 31.70 | 32.56 | +3.661% | 111,678 | -0.491% |
| 2026-05-20 | 31.22 | 31.62 | 31.17 | 31.41 | +0.673% | 125,548 | +3.152% |
| 2026-05-19 | 31.32 | 31.39 | 31.08 | 31.20 | -0.478% | 1,494,612 | +3.846% |
| 2026-05-18 | 31.16 | 31.46 | 30.63 | 31.35 | +2.549% | 1,184,342 | +3.349% |
| 2026-05-15 | 31.14 | 31.14 | 30.12 | 30.57 | -7.557% | 411,913 | +5.983% |
| 2026-05-14 | 33.35 | 33.56 | 32.92 | 33.07 | -0.869% | 251,324 | -2.026% |
| 2026-05-13 | 33.02 | 33.43 | 32.90 | 33.36 | -1.622% | 89,522 | -2.878% |
| 2026-05-12 | 33.30 | 33.94 | 32.83 | 33.91 | -0.877% | 98,283 | -4.453% |
| 2026-05-11 | 34.20 | 34.51 | 34.20 | 34.21 | -0.812% | 80,097 | -5.291% |
| 2026-05-08 | 34.47 | 34.53 | 34.23 | 34.49 | +2.072% | 71,929 | -6.060% |
| 2026-05-07 | 34.21 | 34.21 | 33.64 | 33.79 | -2.819% | 247,125 | -4.114% |
| 2026-05-06 | 34.69 | 34.84 | 34.54 | 34.77 | -0.940% | 315,552 | -6.816% |
| 2026-05-05 | 34.95 | 35.15 | 34.64 | 35.10 | -1.321% | 137,884 | -7.692% |
| 2026-05-04 | 36.57 | 36.57 | 35.40 | 35.57 | -1.057% | 72,235 | -8.912% |
| 2026-05-01 | 36.02 | 36.58 | 35.91 | 35.95 | -0.855% | 112,444 | -9.875% |
| 2026-04-30 | 35.56 | 36.33 | 35.56 | 36.26 | +4.345% | 74,710 | -10.645% |
| 2026-04-29 | 35.12 | 35.14 | 34.65 | 34.75 | -2.497% | 133,093 | -6.763% |
| 2026-04-28 | 35.37 | 35.76 | 35.32 | 35.64 | +0.039% | 56,556 | -9.091% |
| 2026-04-27 | 35.79 | 35.90 | 35.55 | 35.63 | -0.928% | 97,383 | -9.056% |
| 2026-04-24 | 35.62 | 36.01 | 35.50 | 35.96 | +0.335% | 234,758 | -9.900% |
| 2026-04-23 | 35.98 | 36.62 | 35.73 | 35.84 | +0.731% | 126,441 | -9.598% |
| 2026-04-22 | 35.75 | 35.85 | 35.36 | 35.58 | +2.566% | 509,416 | -8.938% |
| 2026-04-21 | 35.16 | 35.25 | 34.69 | 34.69 | +1.730% | 412,115 | -6.601% |
| 2026-04-20 | 34.40 | 34.40 | 34.04 | 34.10 | +1.097% | 166,627 | -4.985% |
| 2026-04-17 | 33.68 | 34.03 | 33.11 | 33.73 | -6.358% | 108,572 | -3.943% |
| 2026-04-16 | 36.87 | 36.89 | 35.74 | 36.02 | -1.773% | 1,197,821 | -10.050% |
| 2026-04-15 | 37.11 | 37.11 | 36.37 | 36.67 | -1.411% | 558,923 | -11.644% |
| 2026-04-14 | 36.88 | 37.39 | 36.84 | 37.20 | +0.636% | 52,781 | -12.892% |
| 2026-04-13 | 37.00 | 37.21 | 36.29 | 36.96 | -0.592% | 93,641 | -12.338% |
| 2026-04-10 | 37.03 | 37.47 | 36.99 | 37.18 | -0.282% | 58,295 | -12.856% |
| 2026-04-09 | 36.78 | 37.51 | 36.76 | 37.28 | +1.649% | 87,211 | -13.102% |
| 2026-04-08 | 37.10 | 37.15 | 36.52 | 36.68 | +0.825% | 106,422 | -11.668% |
| 2026-04-07 | 36.04 | 36.39 | 35.91 | 36.38 | -0.055% | 130,418 | -10.940% |
| 2026-04-06 | 37.00 | 37.00 | 36.39 | 36.40 | -0.165% | 67,316 | -10.989% |
| 2026-04-02 | 35.78 | 36.56 | 35.76 | 36.46 | +1.137% | 108,710 | -11.135% |
| 2026-04-01 | 35.97 | 36.22 | 35.56 | 36.05 | +2.531% | 350,523 | -10.125% |
| 2026-03-31 | 35.00 | 35.16 | 34.50 | 35.16 | +3.260% | 188,632 | -7.850% |
| 2026-03-30 | 34.01 | 34.46 | 33.80 | 34.05 | +2.513% | 125,552 | -4.846% |
| 2026-03-27 | 32.88 | 33.43 | 32.88 | 33.22 | -1.380% | 192,330 | -2.454% |
| 2026-03-26 | 33.74 | 33.99 | 33.60 | 33.68 | -3.090% | 199,809 | -3.800% |
| 2026-03-25 | 34.50 | 34.95 | 34.37 | 34.75 | +1.948% | 101,119 | -6.773% |
| 2026-03-24 | 33.52 | 34.21 | 33.50 | 34.09 | +0.353% | 169,174 | -4.957% |
| 2026-03-23 | 34.56 | 34.95 | 33.43 | 33.97 | -1.106% | 520,428 | -4.622% |
| 2026-03-20 | 36.00 | 36.08 | 34.35 | 34.35 | -4.689% | 102,015 | -5.677% |
| 2026-03-19 | 35.46 | 36.20 | 35.42 | 36.04 | +0.474% | 268,098 | -10.100% |
| 2026-03-18 | 36.35 | 36.86 | 35.87 | 35.87 | -2.712% | 151,484 | -9.674% |
| 2026-03-17 | 37.01 | 37.04 | 36.70 | 36.87 | +0.710% | 226,969 | -12.124% |
| 2026-03-16 | 36.67 | 36.88 | 36.14 | 36.61 | +0.743% | 305,553 | -11.500% |
| 2026-03-13 | 36.72 | 36.99 | 35.92 | 36.34 | -0.602% | 249,823 | -10.842% |
| 2026-03-12 | 35.87 | 36.62 | 35.77 | 36.56 | +2.294% | 350,159 | -11.379% |
| 2026-03-11 | 35.45 | 36.19 | 35.39 | 35.74 | -1.079% | 3,273,618 | -9.345% |
| 2026-03-10 | 36.63 | 37.02 | 35.82 | 36.13 | +1.432% | 2,012,691 | -10.324% |
| 2026-03-09 | 35.37 | 35.80 | 34.89 | 35.62 | +0.141% | 740,333 | -9.040% |
| 2026-03-06 | 35.28 | 35.82 | 34.98 | 35.57 | -0.476% | 276,304 | -8.912% |
| 2026-03-05 | 35.90 | 35.92 | 35.46 | 35.74 | -0.639% | 384,447 | -9.345% |
| 2026-03-04 | 35.96 | 36.07 | 35.29 | 35.97 | +1.324% | 235,715 | -9.925% |
| 2026-03-03 | 35.05 | 35.62 | 34.89 | 35.50 | -2.686% | 194,392 | -8.732% |
| 2026-03-02 | 35.76 | 36.67 | 35.76 | 36.48 | -0.599% | 92,422 | -11.184% |
| 2026-02-27 | 36.50 | 36.76 | 36.44 | 36.70 | -0.027% | 122,986 | -11.717% |
| 2026-02-26 | 36.58 | 37.00 | 36.35 | 36.71 | +0.164% | 168,357 | -11.741% |
| 2026-02-25 | 36.37 | 36.89 | 36.32 | 36.65 | +2.949% | 75,281 | -11.596% |
| 2026-02-24 | 35.83 | 35.89 | 35.40 | 35.60 | +1.108% | 112,640 | -8.989% |
| 2026-02-23 | 35.39 | 35.54 | 35.07 | 35.21 | -0.424% | 125,498 | -7.981% |
| 2026-02-20 | 35.22 | 35.53 | 35.04 | 35.36 | +1.931% | 119,389 | -8.371% |
| 2026-02-19 | 34.28 | 34.80 | 34.21 | 34.69 | -2.419% | 169,260 | -6.601% |
| 2026-02-18 | 36.02 | 36.09 | 35.55 | 35.55 | -2.058% | 180,436 | -8.861% |
| 2026-02-17 | 35.78 | 36.34 | 35.60 | 36.30 | -0.692% | 100,429 | -10.736% |
| 2026-02-13 | 35.70 | 36.56 | 35.70 | 36.55 | +1.641% | 188,322 | -11.354% |
| 2026-02-12 | 36.03 | 36.10 | 35.29 | 35.96 | -0.718% | 338,570 | -9.900% |
| 2026-02-11 | 35.89 | 36.53 | 35.85 | 36.22 | +3.220% | 156,991 | -10.547% |
| 2026-02-10 | 34.77 | 35.20 | 34.71 | 35.09 | +1.681% | 56,449 | -7.666% |
| 2026-02-09 | 33.71 | 34.51 | 33.71 | 34.51 | +0.145% | 88,731 | -6.114% |
| 2026-02-06 | 34.14 | 34.50 | 33.91 | 34.46 | +2.319% | 78,289 | -5.978% |
| 2026-02-05 | 33.26 | 33.91 | 33.26 | 33.68 | -1.495% | 582,029 | -3.798% |
| 2026-02-04 | 35.01 | 35.03 | 33.58 | 34.19 | +1.334% | 507,383 | -5.235% |
| 2026-02-03 | 33.36 | 33.89 | 33.36 | 33.74 | +1.321% | 132,860 | -3.972% |
| 2026-02-02 | 33.71 | 33.71 | 33.07 | 33.30 | -0.478% | 118,894 | -2.703% |
| 2026-01-30 | 33.74 | 33.80 | 33.23 | 33.46 | -0.742% | 64,553 | -3.168% |
| 2026-01-29 | 33.88 | 33.93 | 33.42 | 33.71 | +0.777% | 63,480 | -3.886% |
| 2026-01-28 | 33.32 | 33.58 | 33.22 | 33.45 | +0.724% | 151,621 | -3.139% |
| 2026-01-27 | 32.86 | 33.38 | 32.86 | 33.21 | +1.995% | 59,616 | -2.438% |
| 2026-01-26 | 32.62 | 32.76 | 32.44 | 32.56 | +1.655% | 1,006,448 | -0.491% |
| 2026-01-23 | 31.58 | 32.03 | 31.41 | 32.03 | +0.882% | 99,004 | +1.155% |
| 2026-01-22 | 31.88 | 31.95 | 31.40 | 31.75 | -0.501% | 141,422 | +2.047% |
| 2026-01-21 | 31.59 | 32.00 | 31.49 | 31.91 | +1.334% | 91,342 | +1.536% |
| 2026-01-20 | 31.53 | 31.60 | 31.29 | 31.49 | -0.925% | 196,683 | +2.890% |
| 2026-01-16 | 31.56 | 31.85 | 31.05 | 31.78 | +1.644% | 199,513 | +1.938% |
| 2026-01-15 | 31.12 | 31.37 | 31.07 | 31.27 | +0.398% | 53,751 | +3.614% |
| 2026-01-14 | 30.87 | 31.26 | 30.69 | 31.15 | +1.784% | 109,256 | +4.026% |
| 2026-01-13 | 30.64 | 30.67 | 30.48 | 30.60 | -1.766% | 197,425 | +5.882% |
| 2026-01-12 | 30.86 | 31.18 | 30.82 | 31.15 | -0.733% | 116,516 | +4.013% |
| 2026-01-09 | 31.07 | 31.56 | 31.07 | 31.38 | +1.949% | 189,545 | +3.250% |
| 2026-01-08 | 31.05 | 31.12 | 30.60 | 30.78 | -1.510% | 77,131 | +5.263% |
| 2026-01-07 | 31.36 | 31.45 | 31.09 | 31.25 | +0.585% | 107,863 | +3.674% |
| 2026-01-06 | 31.51 | 31.62 | 30.97 | 31.07 | +0.710% | 227,936 | +4.281% |
| 2026-01-05 | 30.73 | 30.88 | 30.30 | 30.85 | +1.350% | 137,146 | +5.021% |
| 2026-01-02 | 30.32 | 30.47 | 30.08 | 30.44 | +2.664% | 191,638 | +6.439% |
| 2025-12-31 | 28.19 | 30.12 | 28.19 | 29.65 | -1.315% | 26,885 | +9.275% |
| 2025-12-30 | 29.72 | 30.18 | 29.71 | 30.05 | +1.778% | 141,732 | +7.838% |
| 2025-12-29 | 29.51 | 29.70 | 29.39 | 29.52 | +0.374% | 104,802 | +9.756% |
| 2025-12-26 | 27.93 | 29.53 | 27.93 | 29.41 | +0.204% | 57,895 | +10.167% |
| 2025-12-24 | 29.49 | 29.70 | 29.15 | 29.35 | -0.238% | 73,057 | +10.392% |
| 2025-12-23 | 29.41 | 29.51 | 29.30 | 29.42 | +0.926% | 121,782 | +10.129% |
| 2025-12-22 | 29.07 | 29.45 | 29.02 | 29.15 | -0.033% | 245,745 | +11.149% |
| 2025-12-19 | 29.07 | 29.57 | 29.07 | 29.16 | +0.759% | 215,699 | +11.113% |
| 2025-12-18 | 29.21 | 29.23 | 28.94 | 28.94 | -0.379% | 85,008 | +11.956% |
| 2025-12-17 | 29.29 | 29.33 | 29.02 | 29.05 | +0.833% | 88,750 | +11.532% |
| 2025-12-16 | 29.09 | 29.11 | 28.69 | 28.81 | -0.484% | 148,539 | +12.461% |
| 2025-12-15 | 28.83 | 28.95 | 28.65 | 28.95 | +1.793% | 164,863 | +11.917% |
| 2025-12-12 | 28.50 | 28.58 | 28.38 | 28.44 | +0.388% | 306,075 | +13.924% |
| 2025-12-11 | 28.41 | 28.44 | 28.18 | 28.33 | -0.141% | 892,787 | +14.366% |
| 2025-12-10 | 28.44 | 28.55 | 28.08 | 28.37 | -1.012% | 514,183 | +14.205% |
| 2025-12-09 | 29.02 | 29.07 | 28.60 | 28.66 | -1.376% | 612,644 | +13.050% |
| 2025-12-08 | 29.03 | 29.14 | 28.79 | 29.06 | -0.103% | 313,959 | +11.493% |
| 2025-12-05 | 29.81 | 29.81 | 28.99 | 29.09 | -2.807% | 908,294 | +11.378% |
| 2025-12-04 | 29.90 | 30.44 | 29.90 | 29.93 | -1.189% | 144,379 | +8.253% |
| 2025-12-03 | 30.02 | 30.35 | 30.00 | 30.29 | +1.610% | 114,682 | +6.966% |
| 2025-12-02 | 29.87 | 30.23 | 29.39 | 29.81 | -0.167% | 1,911,843 | +8.688% |
| 2025-12-01 | 29.50 | 30.15 | 29.30 | 29.86 | +0.912% | 2,764,639 | +8.506% |
| 2025-11-28 | 29.28 | 29.68 | 29.27 | 29.59 | +0.475% | 1,465,075 | +9.496% |
| 2025-11-26 | 28.72 | 29.55 | 28.69 | 29.45 | +2.151% | 1,974,888 | +10.017% |
| 2025-11-25 | 28.50 | 28.89 | 28.50 | 28.83 | +1.514% | 408,437 | +12.383% |
| 2025-11-24 | 28.51 | 28.77 | 28.13 | 28.40 | -2.271% | 638,872 | +14.085% |
| 2025-11-21 | 28.89 | 29.10 | 28.81 | 29.06 | +0.903% | 553,528 | +11.493% |
| 2025-11-20 | 29.11 | 29.20 | 28.68 | 28.80 | -1.184% | 1,702,408 | +12.500% |
| 2025-11-19 | 29.39 | 29.53 | 29.05 | 29.14 | -1.703% | 491,260 | +11.168% |
| 2025-11-18 | 29.90 | 29.95 | 29.38 | 29.65 | -0.836% | 418,930 | +9.275% |
| 2025-11-17 | 30.08 | 30.45 | 29.80 | 29.90 | +0.979% | 60,737 | +8.361% |
| 2025-11-14 | 29.43 | 29.69 | 29.30 | 29.61 | -1.562% | 113,467 | +9.422% |
| 2025-11-13 | 29.94 | 30.30 | 29.81 | 30.08 | -1.312% | 914,884 | +7.713% |
| 2025-11-12 | 29.50 | 30.58 | 29.49 | 30.48 | +16.291% | 243,209 | +6.299% |
| 2025-11-11 | 26.18 | 26.23 | 25.93 | 26.21 | +1.080% | 53,604 | +23.617% |
| 2025-11-10 | 25.63 | 25.94 | 25.55 | 25.93 | +4.011% | 177,842 | +24.952% |
| 2025-11-07 | 25.01 | 25.41 | 24.71 | 24.93 | -1.267% | 91,050 | +29.964% |
| 2025-11-06 | 25.22 | 25.26 | 25.07 | 25.25 | +1.365% | 68,107 | +28.317% |
| 2025-11-05 | 24.70 | 24.95 | 24.64 | 24.91 | +0.302% | 59,416 | +30.068% |
| 2025-11-04 | 24.99 | 25.01 | 24.80 | 24.84 | -1.595% | 103,850 | +30.461% |
| 2025-11-03 | 25.08 | 25.29 | 25.08 | 25.24 | -0.874% | 71,777 | +28.380% |
| 2025-10-31 | 25.32 | 25.46 | 25.28 | 25.46 | +0.295% | 36,531 | +27.258% |
| 2025-10-30 | 25.20 | 25.63 | 25.20 | 25.39 | +1.135% | 37,888 | +27.634% |
| 2025-10-29 | 25.17 | 25.55 | 25.10 | 25.10 | -0.278% | 50,093 | +29.084% |
| 2025-10-28 | 25.02 | 25.51 | 24.98 | 25.17 | -0.490% | 40,542 | +28.725% |
| 2025-10-27 | 25.46 | 25.60 | 24.96 | 25.29 | -0.691% | 50,496 | +28.094% |
| 2025-10-24 | 25.40 | 25.56 | 25.37 | 25.47 | -0.702% | 61,737 | +27.208% |
| 2025-10-23 | 25.53 | 25.70 | 25.45 | 25.65 | -0.117% | 47,482 | +26.316% |
| 2025-10-22 | 25.63 | 25.80 | 25.54 | 25.68 | +0.666% | 31,370 | +26.168% |
| 2025-10-21 | 25.52 | 25.59 | 25.34 | 25.51 | +0.512% | 147,001 | +27.009% |
| 2025-10-20 | 25.40 | 25.46 | 25.31 | 25.38 | -0.510% | 68,671 | +27.660% |
| 2025-10-17 | 25.12 | 25.52 | 25.12 | 25.51 | +1.633% | 67,648 | +27.009% |
| 2025-10-16 | 24.74 | 25.22 | 24.71 | 25.10 | +1.537% | 509,302 | +29.084% |
| 2025-10-15 | 24.50 | 24.80 | 24.49 | 24.72 | +1.854% | 228,943 | +31.068% |
| 2025-10-14 | 23.98 | 24.28 | 23.98 | 24.27 | +0.124% | 70,447 | +33.498% |
| 2025-10-13 | 24.04 | 24.50 | 24.04 | 24.24 | +0.248% | 75,170 | +33.663% |
| 2025-10-10 | 24.25 | 24.40 | 24.12 | 24.18 | -0.124% | 36,505 | +33.995% |
| 2025-10-09 | 24.06 | 24.43 | 23.95 | 24.21 | +1.149% | 107,305 | +33.829% |
| 2025-10-08 | 24.06 | 24.06 | 23.77 | 23.93 | +0.992% | 42,960 | +35.367% |
| 2025-10-07 | 23.72 | 23.84 | 23.57 | 23.70 | -1.168% | 36,978 | +36.709% |
| 2025-10-06 | 23.92 | 23.98 | 23.74 | 23.98 | +1.869% | 65,413 | +35.113% |
| 2025-10-03 | 23.32 | 23.61 | 23.32 | 23.54 | +1.117% | 50,557 | +37.638% |
| 2025-10-02 | 23.15 | 23.28 | 23.06 | 23.28 | -2.144% | 52,069 | +39.175% |
| 2025-10-01 | 23.74 | 23.87 | 23.70 | 23.79 | +1.277% | 59,891 | +36.192% |
| 2025-09-30 | 23.16 | 23.51 | 23.04 | 23.49 | +2.042% | 511,802 | +37.931% |
| 2025-09-29 | 23.09 | 23.14 | 22.91 | 23.02 | -0.346% | 133,900 | +40.747% |
| 2025-09-26 | 22.92 | 23.10 | 22.89 | 23.10 | +1.271% | 117,361 | +40.260% |
| 2025-09-25 | 23.11 | 23.14 | 22.70 | 22.81 | -0.653% | 1,446,429 | +42.043% |
| 2025-09-24 | 23.47 | 23.47 | 22.95 | 22.96 | -1.213% | 1,336,353 | +41.115% |
| 2025-09-23 | 23.19 | 23.25 | 22.92 | 23.24 | +0.224% | 63,463 | +39.403% |
| 2025-09-22 | 22.99 | 23.19 | 22.89 | 23.19 | +2.294% | 82,371 | +39.715% |
| 2025-09-19 | 22.46 | 22.67 | 22.40 | 22.67 | -0.264% | 112,676 | +42.920% |
| 2025-09-18 | 22.09 | 22.76 | 22.09 | 22.73 | -0.132% | 86,032 | +42.543% |
| 2025-09-17 | 22.99 | 22.99 | 22.76 | 22.76 | 0.000% | 98,279 | +42.355% |
| 2025-09-16 | 22.79 | 22.83 | 22.68 | 22.76 | -0.524% | 60,809 | +42.355% |
| 2025-09-15 | 22.82 | 22.89 | 22.77 | 22.88 | +0.926% | 116,088 | +41.608% |
| 2025-09-12 | 22.66 | 22.74 | 22.52 | 22.67 | +1.025% | 64,771 | +42.920% |
| 2025-09-11 | 22.23 | 22.68 | 22.23 | 22.44 | +0.718% | 60,311 | +44.385% |
| 2025-09-10 | 22.18 | 22.56 | 22.18 | 22.28 | +0.036% | 41,584 | +45.422% |
| 2025-09-09 | 22.32 | 22.35 | 22.22 | 22.27 | -0.903% | 115,849 | +45.474% |
| 2025-09-08 | 22.42 | 22.55 | 22.17 | 22.48 | -0.377% | 100,186 | +44.160% |
| 2025-09-05 | 22.39 | 22.56 | 22.37 | 22.56 | +2.826% | 69,760 | +43.617% |
| 2025-09-04 | 22.01 | 22.07 | 21.87 | 21.94 | +0.366% | 109,149 | +47.675% |
| 2025-09-03 | 21.72 | 21.94 | 21.70 | 21.86 | +0.367% | 98,536 | +48.216% |
| 2025-09-02 | 21.81 | 22.09 | 21.71 | 21.78 | -7.712% | 146,084 | +48.760% |
| 2025-08-29 | 23.55 | 23.76 | 23.50 | 23.60 | -1.424% | 54,563 | +37.288% |
| 2025-08-28 | 23.92 | 24.00 | 23.82 | 23.94 | -1.193% | 40,850 | +35.333% |
| 2025-08-27 | 24.23 | 24.29 | 24.10 | 24.23 | -0.452% | 26,189 | +33.719% |
| 2025-08-26 | 24.40 | 24.42 | 24.17 | 24.34 | +0.206% | 51,566 | +33.114% |
| 2025-08-25 | 24.52 | 24.62 | 24.29 | 24.29 | -0.614% | 49,117 | +33.388% |
| 2025-08-22 | 24.35 | 24.63 | 24.35 | 24.44 | +0.535% | 65,317 | +32.570% |
| 2025-08-21 | 24.22 | 24.36 | 23.86 | 24.31 | -0.123% | 46,700 | +33.278% |
| 2025-08-20 | 24.15 | 24.42 | 24.14 | 24.34 | +0.870% | 47,405 | +33.114% |
| 2025-08-19 | 24.13 | 24.15 | 24.05 | 24.13 | -0.495% | 100,573 | +34.273% |
| 2025-08-18 | 24.40 | 24.40 | 24.11 | 24.25 | -1.020% | 40,023 | +33.608% |
| 2025-08-15 | 24.40 | 24.52 | 24.34 | 24.50 | +0.410% | 48,170 | +32.245% |
| 2025-08-14 | 24.20 | 24.53 | 24.20 | 24.40 | +1.035% | 49,257 | +32.787% |
| 2025-08-13 | 24.05 | 24.21 | 24.04 | 24.15 | +1.004% | 35,849 | +34.161% |
| 2025-08-12 | 23.89 | 24.10 | 23.76 | 23.91 | -0.375% | 140,482 | +35.508% |
| 2025-08-11 | 23.94 | 24.06 | 23.70 | 24.00 | -1.112% | 76,673 | +35.000% |
| 2025-08-08 | 24.48 | 24.55 | 24.27 | 24.27 | -1.221% | 68,503 | +33.498% |
| 2025-08-07 | 24.42 | 24.59 | 24.35 | 24.57 | -1.007% | 54,151 | +31.868% |
| 2025-08-06 | 24.85 | 24.88 | 24.75 | 24.82 | +0.121% | 47,031 | +30.540% |
| 2025-08-05 | 24.73 | 24.80 | 24.55 | 24.79 | +0.527% | 45,225 | +30.698% |
| 2025-08-04 | 24.69 | 24.77 | 24.64 | 24.66 | +0.203% | 50,679 | +31.387% |
| 2025-08-01 | 24.74 | 24.77 | 24.42 | 24.61 | +0.572% | 65,877 | +31.654% |
| 2025-07-31 | 24.39 | 24.62 | 24.27 | 24.47 | -0.448% | 58,737 | +32.407% |
| 2025-07-30 | 24.48 | 24.78 | 24.45 | 24.58 | -0.927% | 49,669 | +31.814% |
| 2025-07-29 | 24.49 | 24.81 | 24.43 | 24.81 | +1.307% | 815,235 | +30.593% |
| 2025-07-28 | 25.27 | 25.27 | 24.30 | 24.49 | -3.316% | 814,495 | +32.299% |
| 2025-07-25 | 25.21 | 25.77 | 25.21 | 25.33 | -2.577% | 70,329 | +27.912% |
| 2025-07-24 | 26.14 | 26.22 | 25.97 | 26.00 | -2.108% | 63,241 | +24.615% |
| 2025-07-23 | 26.58 | 26.70 | 26.30 | 26.56 | -1.993% | 40,623 | +21.988% |
| 2025-07-22 | 27.00 | 27.32 | 26.90 | 27.10 | +2.924% | 35,395 | +19.557% |
| 2025-07-21 | 26.30 | 26.52 | 26.30 | 26.33 | +2.651% | 41,396 | +23.054% |
| 2025-07-18 | 25.62 | 25.76 | 25.19 | 25.65 | +1.786% | 63,290 | +26.316% |
| 2025-07-17 | 25.22 | 25.30 | 25.12 | 25.20 | -0.474% | 45,051 | +28.571% |
| 2025-07-16 | 25.13 | 25.33 | 24.80 | 25.32 | +1.280% | 135,945 | +27.962% |
| 2025-07-15 | 25.15 | 25.15 | 24.89 | 25.00 | -0.951% | 49,988 | +29.600% |
| 2025-07-14 | 25.12 | 25.25 | 24.97 | 25.24 | +0.438% | 57,301 | +28.368% |
| 2025-07-11 | 25.22 | 25.22 | 25.10 | 25.13 | -1.669% | 61,124 | +28.930% |
| 2025-07-10 | 25.46 | 25.70 | 25.38 | 25.56 | -2.307% | 161,560 | +26.778% |
| 2025-07-09 | 26.13 | 26.20 | 25.89 | 26.16 | +1.632% | 409,905 | +23.853% |
| 2025-07-08 | 25.76 | 25.86 | 25.63 | 25.74 | -0.078% | 98,745 | +25.874% |
| 2025-07-07 | 25.74 | 25.98 | 25.66 | 25.76 | -0.425% | 54,359 | +25.776% |
| 2025-07-03 | 25.73 | 26.02 | 25.73 | 25.87 | +2.945% | 37,044 | +25.242% |
| 2025-07-02 | 25.05 | 25.29 | 25.00 | 25.13 | -2.597% | 117,969 | +28.930% |
| 2025-07-01 | 25.74 | 25.81 | 25.62 | 25.80 | +0.546% | 28,209 | +25.581% |
| 2025-06-30 | 25.36 | 25.66 | 25.34 | 25.66 | +0.786% | 49,571 | +26.267% |
| 2025-06-27 | 25.52 | 25.61 | 25.42 | 25.46 | -0.818% | 84,418 | +27.258% |
| 2025-06-26 | 25.72 | 25.78 | 25.55 | 25.67 | -0.019% | 40,053 | +26.217% |
| 2025-06-25 | 25.83 | 25.83 | 25.60 | 25.68 | -1.269% | 57,485 | +26.193% |
| 2025-06-24 | 26.01 | 26.33 | 25.96 | 26.00 | +2.868% | 56,903 | +24.591% |
| 2025-06-23 | 25.34 | 25.34 | 24.94 | 25.28 | +2.348% | 45,966 | +28.165% |
| 2025-06-20 | 25.08 | 25.08 | 24.64 | 24.70 | -0.648% | 37,940 | +31.174% |
| 2025-06-18 | 24.92 | 24.99 | 24.68 | 24.86 | -0.157% | 54,635 | +30.325% |
| 2025-06-17 | 24.96 | 25.03 | 24.80 | 24.90 | -0.955% | 67,568 | +30.120% |
| 2025-06-16 | 25.18 | 25.37 | 25.03 | 25.14 | +0.413% | 42,187 | +28.878% |
| 2025-06-13 | 25.06 | 25.18 | 24.64 | 25.04 | -0.372% | 35,203 | +29.411% |
| 2025-06-12 | 24.89 | 25.22 | 24.50 | 25.13 | +1.782% | 44,177 | +28.930% |
| 2025-06-11 | 24.56 | 24.83 | 24.55 | 24.69 | +0.982% | 88,024 | +31.227% |
| 2025-06-10 | 24.42 | 24.48 | 24.35 | 24.45 | +0.800% | 52,751 | +32.515% |
| 2025-06-09 | 24.04 | 24.30 | 24.04 | 24.26 | +0.314% | 44,105 | +33.575% |
| 2025-06-06 | 24.10 | 24.28 | 24.02 | 24.18 | +0.792% | 29,455 | +33.995% |
| 2025-06-05 | 24.01 | 24.06 | 23.89 | 23.99 | -0.249% | 72,382 | +35.056% |
| 2025-06-04 | 24.07 | 24.13 | 23.93 | 24.05 | -0.373% | 66,889 | +34.719% |
| 2025-06-03 | 24.25 | 24.25 | 24.03 | 24.14 | -1.106% | 39,002 | +34.217% |
| 2025-06-02 | 24.18 | 24.41 | 24.18 | 24.41 | +0.618% | 297,115 | +32.732% |
| 2025-05-30 | 24.33 | 24.37 | 23.84 | 24.26 | +0.978% | 326,337 | +33.553% |
| 2025-05-29 | 23.88 | 24.06 | 23.70 | 24.02 | +0.271% | 159,065 | +34.860% |
| 2025-05-28 | 23.90 | 23.99 | 23.83 | 23.96 | -1.033% | 75,498 | +35.225% |
| 2025-05-27 | 24.16 | 24.31 | 23.91 | 24.21 | +0.083% | 64,790 | +33.829% |
| 2025-05-23 | 23.84 | 24.22 | 23.82 | 24.19 | +1.426% | 24,739 | +33.940% |
| 2025-05-22 | 23.70 | 23.93 | 23.56 | 23.85 | -0.105% | 41,964 | +35.849% |
| 2025-05-21 | 24.07 | 24.15 | 23.82 | 23.88 | -2.511% | 54,152 | +35.707% |
| 2025-05-20 | 24.18 | 24.49 | 24.07 | 24.49 | +2.554% | 31,912 | +32.299% |
| 2025-05-19 | 23.64 | 23.88 | 23.58 | 23.88 | +1.101% | 89,807 | +35.678% |
| 2025-05-16 | 23.35 | 23.62 | 22.50 | 23.62 | +1.766% | 54,328 | +37.172% |
| 2025-05-15 | 23.21 | 23.29 | 22.77 | 23.21 | +1.888% | 60,096 | +39.595% |
| 2025-05-14 | 22.73 | 22.94 | 21.96 | 22.78 | +0.220% | 56,292 | +42.230% |
| 2025-05-13 | 22.87 | 22.87 | 22.60 | 22.73 | +0.132% | 185,750 | +42.543% |
| 2025-05-12 | 22.67 | 22.82 | 22.18 | 22.70 | -0.917% | 110,925 | +42.731% |
| 2025-05-09 | 22.94 | 23.06 | 22.76 | 22.91 | +0.956% | 40,698 | +41.423% |
| 2025-05-08 | 22.96 | 23.02 | 22.46 | 22.69 | -2.016% | 96,539 | +42.775% |
| 2025-05-07 | 23.17 | 23.28 | 23.02 | 23.16 | -0.387% | 60,039 | +39.896% |
| 2025-05-06 | 23.27 | 23.38 | 22.56 | 23.25 | +1.795% | 53,695 | +39.355% |
| 2025-05-05 | 23.22 | 23.22 | 22.61 | 22.84 | -0.087% | 57,565 | +41.856% |
| 2025-05-02 | 22.80 | 23.04 | 22.52 | 22.86 | -0.609% | 68,598 | +41.732% |
| 2025-05-01 | 23.42 | 23.55 | 22.07 | 23.00 | +0.087% | 90,613 | +40.870% |
| 2025-04-30 | 23.00 | 23.19 | 22.72 | 22.98 | +2.361% | 69,754 | +40.992% |
| 2025-04-29 | 22.36 | 22.54 | 21.53 | 22.45 | +0.944% | 51,392 | +44.321% |
| 2025-04-28 | 22.01 | 22.24 | 21.99 | 22.24 | +1.091% | 101,916 | +45.683% |
| 2025-04-25 | 21.99 | 22.02 | 21.85 | 22.00 | -0.045% | 56,313 | +47.273% |
| 2025-04-24 | 21.75 | 22.03 | 20.84 | 22.01 | +1.757% | 70,838 | +47.206% |
| 2025-04-23 | 21.70 | 22.06 | 21.49 | 21.63 | -2.830% | 194,518 | +49.792% |
| 2025-04-22 | 22.25 | 22.40 | 22.14 | 22.26 | +1.459% | 91,187 | +45.553% |
| 2025-04-21 | 20.86 | 22.37 | 20.86 | 21.94 | -1.747% | 119,730 | +47.675% |
| 2025-04-17 | 21.95 | 22.33 | 21.95 | 22.33 | +1.824% | 101,794 | +45.096% |
| 2025-04-16 | 21.73 | 22.06 | 21.71 | 21.93 | +2.000% | 94,803 | +47.743% |
| 2025-04-15 | 21.32 | 21.55 | 20.65 | 21.50 | +2.235% | 282,713 | +50.698% |
| 2025-04-14 | 20.74 | 21.29 | 20.72 | 21.03 | 0.000% | 164,795 | +54.066% |