STBFY
SUNTORY BEV&FOOD UNSP/ADR
stockOTCADR
EODOct 2, 2026
14.11USD-0.564%(-0.08)59,213
STBFY Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 14.29 | 14.29 | 14.06 | 14.11 | -0.564% | 59,213 | 0.000% |
| 2026-10-01 | 14.15 | 14.26 | 14.08 | 14.19 | -0.246% | 76,512 | -0.564% |
| 2026-09-30 | 14.79 | 14.79 | 14.22 | 14.22 | +0.317% | 57,744 | -0.808% |
| 2026-09-29 | 14.30 | 14.41 | 14.13 | 14.18 | -0.770% | 63,726 | -0.494% |
| 2026-09-28 | 14.25 | 14.31 | 14.24 | 14.29 | -0.833% | 53,204 | -1.260% |
| 2026-09-25 | 14.39 | 14.42 | 14.36 | 14.41 | +2.126% | 55,019 | -2.082% |
| 2026-09-24 | 14.12 | 14.14 | 14.06 | 14.11 | -0.634% | 89,791 | 0.000% |
| 2026-09-23 | 14.61 | 14.84 | 14.20 | 14.20 | -0.560% | 102,969 | -0.634% |
| 2026-09-22 | 14.55 | 14.55 | 14.27 | 14.28 | 0.000% | 67,820 | -1.190% |
| 2026-09-21 | 14.43 | 14.44 | 14.21 | 14.28 | -0.349% | 47,277 | -1.190% |
| 2026-09-18 | 14.27 | 14.34 | 14.27 | 14.33 | -2.583% | 67,030 | -1.535% |
| 2026-09-17 | 14.65 | 14.80 | 14.65 | 14.71 | +1.466% | 46,339 | -4.079% |
| 2026-09-16 | 14.03 | 14.58 | 14.03 | 14.50 | -0.121% | 29,633 | -2.673% |
| 2026-09-15 | 14.88 | 14.88 | 14.49 | 14.52 | -0.582% | 61,050 | -2.790% |
| 2026-09-14 | 14.54 | 14.68 | 14.48 | 14.60 | +0.898% | 39,184 | -3.356% |
| 2026-09-11 | 14.12 | 14.49 | 14.12 | 14.47 | +0.696% | 90,012 | -2.488% |
| 2026-09-10 | 14.50 | 14.54 | 14.37 | 14.37 | -0.622% | 53,491 | -1.809% |
| 2026-09-09 | 14.11 | 14.59 | 14.11 | 14.46 | +0.626% | 52,660 | -2.420% |
| 2026-09-08 | 14.01 | 14.58 | 14.01 | 14.37 | -0.554% | 46,400 | -1.809% |
| 2026-09-04 | 14.32 | 14.50 | 14.32 | 14.45 | -0.551% | 44,737 | -2.353% |
| 2026-09-03 | 14.49 | 14.53 | 14.48 | 14.53 | +0.763% | 44,501 | -2.891% |
| 2026-09-02 | 14.37 | 14.42 | 14.34 | 14.42 | +2.582% | 64,921 | -2.150% |
| 2026-09-01 | 14.10 | 14.12 | 14.05 | 14.06 | -0.092% | 34,828 | +0.377% |
| 2026-08-31 | 14.11 | 14.11 | 14.02 | 14.07 | -0.565% | 38,389 | +0.284% |
| 2026-08-28 | 14.17 | 14.18 | 14.14 | 14.15 | -0.212% | 25,224 | -0.283% |
| 2026-08-27 | 14.13 | 14.19 | 14.13 | 14.18 | -0.839% | 23,932 | -0.494% |
| 2026-08-26 | 14.32 | 14.32 | 14.25 | 14.30 | -0.901% | 30,867 | -1.329% |
| 2026-08-25 | 14.40 | 14.43 | 14.39 | 14.43 | +0.557% | 35,187 | -2.218% |
| 2026-08-24 | 14.36 | 14.36 | 14.30 | 14.35 | -0.035% | 26,521 | -1.672% |
| 2026-08-21 | 14.34 | 14.38 | 14.34 | 14.36 | +0.049% | 27,519 | -1.707% |
| 2026-08-20 | 14.28 | 14.38 | 14.28 | 14.35 | +0.056% | 36,828 | -1.659% |
| 2026-08-19 | 14.25 | 14.36 | 14.25 | 14.34 | +1.991% | 33,168 | -1.604% |
| 2026-08-18 | 14.09 | 14.11 | 14.06 | 14.06 | -1.195% | 49,569 | +0.356% |
| 2026-08-17 | 14.19 | 14.26 | 14.19 | 14.23 | -2.199% | 23,792 | -0.843% |
| 2026-08-14 | 14.60 | 14.60 | 14.55 | 14.55 | +1.606% | 20,194 | -3.024% |
| 2026-08-13 | 14.41 | 14.43 | 14.32 | 14.32 | -1.567% | 31,468 | -1.466% |
| 2026-08-12 | 14.57 | 14.60 | 14.51 | 14.55 | -0.219% | 309,841 | -3.011% |
| 2026-08-11 | 14.58 | 14.61 | 14.55 | 14.58 | +0.275% | 18,142 | -3.224% |
| 2026-08-10 | 14.53 | 14.60 | 14.53 | 14.54 | -1.290% | 40,992 | -2.957% |
| 2026-08-07 | 14.21 | 14.77 | 14.21 | 14.73 | +3.065% | 21,559 | -4.209% |
| 2026-08-06 | 14.59 | 14.59 | 14.29 | 14.29 | +1.146% | 46,869 | -1.273% |
| 2026-08-05 | 14.14 | 14.15 | 14.10 | 14.13 | -0.633% | 25,919 | -0.142% |
| 2026-08-04 | 14.24 | 14.27 | 14.17 | 14.22 | -2.402% | 42,332 | -0.774% |
| 2026-08-03 | 14.63 | 14.63 | 14.53 | 14.57 | +0.830% | 25,894 | -3.157% |
| 2026-07-31 | 14.29 | 14.45 | 14.29 | 14.45 | -4.997% | 40,046 | -2.353% |
| 2026-07-30 | 14.94 | 15.26 | 14.94 | 15.21 | +0.929% | 10,131 | -7.232% |
| 2026-07-29 | 15.02 | 15.08 | 14.96 | 15.07 | +2.797% | 42,878 | -6.370% |
| 2026-07-28 | 14.63 | 14.69 | 14.62 | 14.66 | +1.383% | 24,280 | -3.752% |
| 2026-07-27 | 14.44 | 14.47 | 14.41 | 14.46 | +2.191% | 27,003 | -2.420% |
| 2026-07-24 | 14.12 | 14.15 | 14.10 | 14.15 | +1.216% | 53,878 | -0.283% |
| 2026-07-23 | 13.98 | 14.01 | 13.95 | 13.98 | -1.688% | 69,080 | +0.930% |
| 2026-07-22 | 14.22 | 14.29 | 14.12 | 14.22 | +0.424% | 29,469 | -0.774% |
| 2026-07-21 | 14.16 | 14.21 | 14.15 | 14.16 | -1.598% | 60,508 | -0.353% |
| 2026-07-20 | 14.31 | 14.41 | 14.27 | 14.39 | +0.419% | 44,658 | -1.946% |
| 2026-07-17 | 14.37 | 14.37 | 14.30 | 14.33 | +0.561% | 30,256 | -1.535% |
| 2026-07-16 | 14.28 | 14.28 | 14.17 | 14.25 | -0.835% | 55,318 | -0.982% |
| 2026-07-15 | 14.39 | 14.39 | 14.34 | 14.37 | +0.139% | 43,929 | -1.809% |
| 2026-07-14 | 14.39 | 14.40 | 14.32 | 14.35 | +1.056% | 87,654 | -1.672% |
| 2026-07-13 | 14.19 | 14.22 | 14.18 | 14.20 | +0.874% | 54,082 | -0.634% |
| 2026-07-10 | 14.07 | 14.09 | 14.00 | 14.08 | -0.163% | 28,290 | +0.234% |
| 2026-07-09 | 14.08 | 14.13 | 14.07 | 14.10 | -1.536% | 49,613 | +0.071% |
| 2026-07-08 | 14.34 | 14.41 | 14.30 | 14.32 | -0.625% | 25,009 | -1.466% |
| 2026-07-07 | 14.46 | 14.46 | 14.39 | 14.41 | +1.265% | 76,454 | -2.082% |
| 2026-07-06 | 14.53 | 14.53 | 14.17 | 14.23 | +0.850% | 67,882 | -0.843% |
| 2026-07-02 | 14.05 | 14.14 | 14.05 | 14.11 | +3.143% | 36,804 | 0.000% |
| 2026-07-01 | 13.79 | 13.80 | 13.58 | 13.68 | -2.564% | 65,010 | +3.143% |
| 2026-06-30 | 14.01 | 14.10 | 13.78 | 14.04 | -0.426% | 118,852 | +0.499% |
| 2026-06-29 | 14.00 | 14.14 | 13.98 | 14.10 | +1.003% | 69,349 | +0.071% |
| 2026-06-26 | 13.93 | 13.99 | 13.92 | 13.96 | +1.609% | 58,900 | +1.074% |
| 2026-06-25 | 13.70 | 13.83 | 13.65 | 13.74 | +1.171% | 245,121 | +2.700% |
| 2026-06-24 | 13.63 | 13.67 | 13.51 | 13.58 | +0.593% | 106,239 | +3.903% |
| 2026-06-23 | 13.53 | 13.53 | 13.45 | 13.50 | +0.074% | 301,879 | +4.519% |
| 2026-06-22 | 13.76 | 13.76 | 13.46 | 13.49 | -1.245% | 136,966 | +4.596% |
| 2026-06-18 | 13.62 | 13.69 | 13.38 | 13.66 | +1.524% | 97,018 | +3.294% |
| 2026-06-17 | 13.48 | 13.50 | 13.41 | 13.46 | -0.059% | 108,111 | +4.868% |
| 2026-06-16 | 13.49 | 13.51 | 13.44 | 13.46 | +1.150% | 152,852 | +4.806% |
| 2026-06-15 | 13.29 | 13.32 | 13.29 | 13.31 | -0.150% | 176,101 | +6.011% |
| 2026-06-12 | 13.32 | 13.35 | 13.30 | 13.33 | -1.113% | 71,084 | +5.851% |
| 2026-06-11 | 13.44 | 13.51 | 13.40 | 13.48 | 0.000% | 145,069 | +4.674% |
| 2026-06-10 | 13.50 | 13.50 | 13.44 | 13.48 | +1.659% | 67,558 | +4.674% |
| 2026-06-09 | 13.26 | 13.31 | 13.25 | 13.26 | -0.151% | 179,018 | +6.410% |
| 2026-06-08 | 13.33 | 13.35 | 13.28 | 13.28 | +1.143% | 212,356 | +6.250% |
| 2026-06-05 | 13.19 | 13.19 | 13.06 | 13.13 | +0.228% | 103,804 | +7.465% |
| 2026-06-04 | 13.13 | 13.16 | 13.08 | 13.10 | -2.019% | 172,003 | +7.710% |
| 2026-06-03 | 13.48 | 13.48 | 13.34 | 13.37 | +1.058% | 136,011 | +5.535% |
| 2026-06-02 | 13.21 | 13.24 | 13.18 | 13.23 | -1.709% | 193,322 | +6.652% |
| 2026-06-01 | 13.46 | 13.47 | 13.44 | 13.46 | +0.074% | 185,894 | +4.829% |
| 2026-05-29 | 13.49 | 13.53 | 13.43 | 13.45 | +0.825% | 255,184 | +4.907% |
| 2026-05-28 | 13.32 | 13.34 | 13.31 | 13.34 | +0.831% | 140,064 | +5.772% |
| 2026-05-27 | 13.75 | 13.75 | 13.21 | 13.23 | -0.825% | 132,716 | +6.652% |
| 2026-05-26 | 13.30 | 13.39 | 13.30 | 13.34 | +2.301% | 138,437 | +5.772% |
| 2026-05-22 | 12.93 | 13.05 | 12.93 | 13.04 | -0.077% | 126,599 | +8.206% |
| 2026-05-21 | 13.01 | 13.06 | 12.83 | 13.05 | -0.685% | 145,677 | +8.123% |
| 2026-05-20 | 13.14 | 13.18 | 13.07 | 13.14 | -1.720% | 148,525 | +7.382% |
| 2026-05-19 | 13.29 | 13.40 | 13.18 | 13.37 | +0.906% | 260,611 | +5.535% |
| 2026-05-18 | 13.34 | 13.34 | 13.25 | 13.25 | +0.531% | 165,735 | +6.491% |
| 2026-05-15 | 13.23 | 13.27 | 13.18 | 13.18 | +0.457% | 83,926 | +7.056% |
| 2026-05-14 | 13.16 | 13.24 | 13.11 | 13.12 | -1.427% | 222,303 | +7.546% |
| 2026-05-13 | 13.50 | 13.50 | 13.31 | 13.31 | -5.398% | 246,932 | +6.011% |
| 2026-05-12 | 14.03 | 14.07 | 14.00 | 14.07 | -1.128% | 199,660 | +0.288% |
| 2026-05-11 | 14.23 | 14.27 | 14.19 | 14.23 | +0.565% | 167,851 | -0.843% |
| 2026-05-08 | 14.40 | 14.70 | 14.09 | 14.15 | -2.682% | 95,567 | -0.283% |
| 2026-05-07 | 14.50 | 14.56 | 14.44 | 14.54 | +0.972% | 433,605 | -2.957% |
| 2026-05-06 | 14.39 | 14.43 | 14.29 | 14.40 | +1.319% | 92,895 | -2.014% |
| 2026-05-05 | 14.18 | 14.23 | 14.18 | 14.21 | +0.053% | 91,777 | -0.721% |
| 2026-05-04 | 14.23 | 14.28 | 14.14 | 14.21 | -0.035% | 97,244 | -0.669% |
| 2026-05-01 | 14.32 | 14.41 | 14.19 | 14.21 | -1.388% | 45,780 | -0.704% |
| 2026-04-30 | 14.20 | 14.41 | 14.20 | 14.41 | +3.223% | 150,392 | -2.082% |
| 2026-04-29 | 14.01 | 14.01 | 13.74 | 13.96 | -0.499% | 114,628 | +1.074% |
| 2026-04-28 | 14.19 | 14.20 | 13.95 | 14.03 | +0.358% | 212,254 | +0.570% |
| 2026-04-27 | 13.98 | 14.29 | 13.93 | 13.98 | +0.503% | 136,115 | +0.930% |
| 2026-04-24 | 13.81 | 13.97 | 13.81 | 13.91 | -0.144% | 91,594 | +1.438% |
| 2026-04-23 | 14.00 | 14.00 | 13.87 | 13.93 | -0.783% | 119,111 | +1.292% |
| 2026-04-22 | 14.06 | 14.06 | 13.99 | 14.04 | -1.231% | 77,367 | +0.499% |
| 2026-04-21 | 14.32 | 14.32 | 14.18 | 14.21 | -2.503% | 76,254 | -0.739% |
| 2026-04-20 | 14.61 | 14.62 | 14.55 | 14.58 | 0.000% | 76,100 | -3.224% |
| 2026-04-17 | 14.66 | 14.68 | 14.57 | 14.58 | +0.069% | 64,384 | -3.224% |
| 2026-04-16 | 14.61 | 14.62 | 14.57 | 14.57 | -3.125% | 51,419 | -3.157% |
| 2026-04-15 | 14.88 | 15.04 | 14.88 | 15.04 | +1.807% | 98,397 | -6.184% |
| 2026-04-14 | 14.79 | 14.88 | 14.73 | 14.77 | +0.088% | 80,985 | -4.488% |
| 2026-04-13 | 14.46 | 14.76 | 14.46 | 14.76 | +2.429% | 88,521 | -4.404% |
| 2026-04-10 | 14.40 | 14.43 | 14.37 | 14.41 | -2.305% | 59,084 | -2.082% |
| 2026-04-09 | 14.71 | 14.80 | 14.56 | 14.75 | -0.338% | 68,162 | -4.339% |
| 2026-04-08 | 14.78 | 14.80 | 14.74 | 14.80 | +2.635% | 75,284 | -4.662% |
| 2026-04-07 | 14.36 | 14.42 | 14.30 | 14.42 | +0.069% | 175,970 | -2.150% |
| 2026-04-06 | 14.38 | 14.43 | 14.36 | 14.41 | +1.336% | 129,427 | -2.082% |
| 2026-04-02 | 14.24 | 14.29 | 14.21 | 14.22 | +0.141% | 72,399 | -0.774% |
| 2026-04-01 | 14.26 | 14.30 | 14.20 | 14.20 | +0.567% | 163,231 | -0.634% |
| 2026-03-31 | 13.69 | 14.22 | 13.69 | 14.12 | +1.802% | 208,497 | -0.071% |
| 2026-03-30 | 13.84 | 13.98 | 13.82 | 13.87 | +1.167% | 126,378 | +1.730% |
| 2026-03-27 | 13.65 | 13.80 | 13.65 | 13.71 | -0.218% | 127,440 | +2.918% |
| 2026-03-26 | 13.80 | 13.86 | 13.70 | 13.74 | -0.794% | 148,563 | +2.693% |
| 2026-03-25 | 13.89 | 13.90 | 13.81 | 13.85 | +0.072% | 170,210 | +1.877% |
| 2026-03-24 | 13.87 | 13.94 | 13.80 | 13.84 | +0.801% | 190,595 | +1.951% |
| 2026-03-23 | 13.79 | 13.87 | 13.65 | 13.73 | -0.435% | 233,287 | +2.768% |
| 2026-03-20 | 13.97 | 14.00 | 13.68 | 13.79 | -1.851% | 140,988 | +2.321% |
| 2026-03-19 | 14.01 | 14.18 | 13.93 | 14.05 | -1.334% | 107,275 | +0.427% |
| 2026-03-18 | 14.36 | 14.37 | 14.21 | 14.24 | -0.767% | 103,132 | -0.913% |
| 2026-03-17 | 14.35 | 14.42 | 14.23 | 14.35 | +0.631% | 202,153 | -1.672% |
| 2026-03-16 | 14.22 | 14.28 | 14.21 | 14.26 | -0.280% | 247,030 | -1.052% |
| 2026-03-13 | 14.40 | 14.40 | 14.20 | 14.30 | -0.901% | 168,512 | -1.329% |
| 2026-03-12 | 14.51 | 14.63 | 14.41 | 14.43 | -1.367% | 168,902 | -2.218% |
| 2026-03-11 | 14.60 | 14.67 | 14.60 | 14.63 | -1.149% | 274,117 | -3.554% |
| 2026-03-10 | 14.51 | 14.92 | 14.51 | 14.80 | -0.202% | 339,628 | -4.662% |
| 2026-03-09 | 15.50 | 15.50 | 14.62 | 14.83 | +1.160% | 130,707 | -4.855% |
| 2026-03-06 | 14.69 | 14.74 | 14.62 | 14.66 | -0.136% | 209,961 | -3.752% |
| 2026-03-05 | 14.77 | 15.53 | 14.59 | 14.68 | -3.357% | 149,160 | -3.883% |
| 2026-03-04 | 15.04 | 15.19 | 15.00 | 15.19 | +1.410% | 119,556 | -7.110% |
| 2026-03-03 | 15.00 | 15.02 | 14.80 | 14.98 | -1.714% | 68,739 | -5.800% |
| 2026-03-02 | 15.25 | 15.27 | 15.19 | 15.24 | -2.744% | 54,496 | -7.415% |
| 2026-02-27 | 15.68 | 15.70 | 15.65 | 15.67 | +0.707% | 66,219 | -9.955% |
| 2026-02-26 | 14.94 | 15.56 | 14.94 | 15.56 | +0.843% | 73,266 | -9.319% |
| 2026-02-25 | 15.47 | 15.47 | 15.33 | 15.43 | -0.452% | 195,426 | -8.555% |
| 2026-02-24 | 15.46 | 15.54 | 15.46 | 15.50 | -1.462% | 74,253 | -8.968% |
| 2026-02-23 | 15.71 | 15.78 | 15.66 | 15.73 | +0.383% | 50,919 | -10.299% |
| 2026-02-20 | 15.57 | 15.67 | 15.57 | 15.67 | +1.345% | 34,455 | -9.955% |
| 2026-02-19 | 15.51 | 15.53 | 15.42 | 15.46 | -2.015% | 52,712 | -8.744% |
| 2026-02-18 | 16.28 | 16.42 | 15.74 | 15.78 | +0.254% | 53,922 | -10.583% |
| 2026-02-17 | 15.63 | 15.74 | 15.60 | 15.74 | -0.857% | 61,163 | -10.356% |
| 2026-02-13 | 16.29 | 16.29 | 15.57 | 15.88 | +0.928% | 30,871 | -11.124% |
| 2026-02-12 | 15.83 | 15.97 | 15.21 | 15.73 | -6.868% | 49,304 | -10.299% |
| 2026-02-11 | 16.79 | 16.91 | 16.79 | 16.89 | +0.956% | 41,580 | -16.459% |
| 2026-02-10 | 16.73 | 16.75 | 16.71 | 16.73 | +0.180% | 106,208 | -15.660% |
| 2026-02-09 | 16.65 | 16.73 | 16.65 | 16.70 | +0.180% | 38,418 | -15.509% |
| 2026-02-06 | 16.59 | 16.72 | 16.46 | 16.67 | +1.646% | 25,949 | -15.357% |
| 2026-02-05 | 16.46 | 16.50 | 16.40 | 16.40 | 0.000% | 31,697 | -13.963% |
| 2026-02-04 | 16.38 | 16.49 | 16.38 | 16.40 | +2.054% | 42,556 | -13.963% |
| 2026-02-03 | 16.07 | 16.14 | 16.07 | 16.07 | +0.250% | 33,394 | -12.197% |
| 2026-02-02 | 16.01 | 16.06 | 15.99 | 16.03 | +1.681% | 57,094 | -11.978% |
| 2026-01-30 | 15.73 | 15.77 | 15.70 | 15.77 | +0.606% | 91,104 | -10.498% |
| 2026-01-29 | 15.65 | 15.67 | 15.57 | 15.67 | -0.255% | 47,100 | -9.955% |
| 2026-01-28 | 15.75 | 15.76 | 15.62 | 15.71 | -2.434% | 29,352 | -10.185% |
| 2026-01-27 | 16.07 | 16.11 | 15.73 | 16.10 | -0.359% | 27,368 | -12.371% |
| 2026-01-26 | 16.25 | 16.33 | 16.13 | 16.16 | +1.182% | 40,331 | -12.686% |
| 2026-01-23 | 16.17 | 16.25 | 15.74 | 15.97 | +0.638% | 18,320 | -11.653% |
| 2026-01-22 | 15.79 | 15.87 | 15.77 | 15.87 | +0.126% | 140,541 | -11.090% |
| 2026-01-21 | 15.81 | 15.85 | 15.79 | 15.85 | -0.126% | 72,238 | -10.978% |
| 2026-01-20 | 15.61 | 15.93 | 15.61 | 15.87 | +2.985% | 35,961 | -11.090% |
| 2026-01-16 | 14.90 | 15.59 | 14.90 | 15.41 | +0.785% | 80,556 | -8.436% |
| 2026-01-15 | 15.28 | 15.30 | 15.26 | 15.29 | -0.624% | 52,816 | -7.717% |
| 2026-01-14 | 15.36 | 15.40 | 15.35 | 15.39 | +1.417% | 32,451 | -8.293% |
| 2026-01-13 | 15.21 | 15.21 | 15.15 | 15.17 | -1.551% | 72,680 | -6.994% |
| 2026-01-12 | 15.36 | 15.46 | 15.32 | 15.41 | +0.326% | 47,886 | -8.436% |
| 2026-01-09 | 15.30 | 15.36 | 15.28 | 15.36 | -0.389% | 33,884 | -8.138% |
| 2026-01-08 | 15.33 | 15.44 | 15.32 | 15.42 | +1.648% | 78,523 | -8.495% |
| 2026-01-07 | 15.16 | 15.23 | 15.16 | 15.17 | 0.000% | 94,147 | -6.987% |
| 2026-01-06 | 15.27 | 15.28 | 15.17 | 15.17 | +0.198% | 89,897 | -6.987% |
| 2026-01-05 | 14.56 | 15.19 | 14.56 | 15.14 | +1.001% | 175,266 | -6.803% |
| 2026-01-02 | 15.10 | 15.15 | 14.99 | 14.99 | -0.332% | 51,731 | -5.871% |
| 2025-12-31 | 15.11 | 15.29 | 15.01 | 15.04 | -2.717% | 63,745 | -6.184% |
| 2025-12-30 | 15.08 | 15.48 | 15.06 | 15.46 | +1.145% | 127,268 | -8.732% |
| 2025-12-29 | 15.34 | 15.62 | 15.26 | 15.29 | -0.098% | 101,909 | -7.687% |
| 2025-12-26 | 15.33 | 15.33 | 15.27 | 15.30 | +0.658% | 47,486 | -7.778% |
| 2025-12-24 | 15.21 | 15.21 | 15.17 | 15.20 | +0.330% | 30,423 | -7.171% |
| 2025-12-23 | 15.17 | 15.19 | 15.13 | 15.15 | +1.067% | 122,053 | -6.865% |
| 2025-12-22 | 14.51 | 15.25 | 14.51 | 14.99 | -2.026% | 71,651 | -5.871% |
| 2025-12-19 | 14.69 | 15.32 | 14.69 | 15.30 | -0.778% | 90,141 | -7.778% |
| 2025-12-18 | 15.18 | 15.44 | 14.90 | 15.42 | +0.325% | 51,441 | -8.495% |
| 2025-12-17 | 15.40 | 15.43 | 15.37 | 15.37 | -0.711% | 40,256 | -8.198% |
| 2025-12-16 | 15.48 | 15.49 | 15.43 | 15.48 | -0.065% | 102,506 | -8.850% |
| 2025-12-15 | 15.49 | 15.53 | 15.45 | 15.49 | +1.308% | 67,282 | -8.909% |
| 2025-12-12 | 15.30 | 15.32 | 15.27 | 15.29 | -1.164% | 67,093 | -7.717% |
| 2025-12-11 | 15.52 | 15.52 | 15.45 | 15.47 | -0.386% | 74,291 | -8.791% |
| 2025-12-10 | 15.50 | 15.55 | 15.43 | 15.53 | +0.975% | 53,133 | -9.144% |
| 2025-12-09 | 15.41 | 15.41 | 15.32 | 15.38 | -0.259% | 53,593 | -8.257% |
| 2025-12-08 | 15.40 | 15.45 | 15.38 | 15.42 | -0.259% | 45,855 | -8.495% |
| 2025-12-05 | 15.44 | 15.49 | 15.41 | 15.46 | +0.390% | 55,835 | -8.732% |
| 2025-12-04 | 15.50 | 15.50 | 15.40 | 15.40 | -0.324% | 40,918 | -8.377% |
| 2025-12-03 | 15.45 | 15.47 | 15.43 | 15.45 | -0.771% | 27,794 | -8.673% |
| 2025-12-02 | 15.20 | 15.59 | 15.20 | 15.57 | +0.907% | 160,874 | -9.377% |
| 2025-12-01 | 15.49 | 15.49 | 15.43 | 15.43 | -2.218% | 174,435 | -8.555% |
| 2025-11-28 | 15.79 | 15.79 | 15.74 | 15.78 | -0.190% | 66,912 | -10.583% |
| 2025-11-26 | 15.77 | 15.83 | 15.76 | 15.81 | +0.254% | 22,703 | -10.753% |
| 2025-11-25 | 15.71 | 15.85 | 15.71 | 15.77 | +0.767% | 94,763 | -10.526% |
| 2025-11-24 | 15.69 | 15.69 | 15.49 | 15.65 | -0.191% | 65,197 | -9.840% |
| 2025-11-21 | 15.63 | 15.72 | 15.61 | 15.68 | +3.226% | 78,065 | -10.013% |
| 2025-11-20 | 15.28 | 15.32 | 15.13 | 15.19 | -3.063% | 93,932 | -7.110% |
| 2025-11-19 | 15.67 | 15.69 | 15.61 | 15.67 | -1.817% | 31,375 | -9.955% |
| 2025-11-18 | 15.96 | 15.99 | 15.91 | 15.96 | -0.866% | 48,685 | -11.591% |
| 2025-11-17 | 15.60 | 16.14 | 15.60 | 16.10 | -0.250% | 28,211 | -12.358% |
| 2025-11-14 | 16.14 | 16.17 | 16.05 | 16.14 | +0.560% | 18,848 | -12.577% |
| 2025-11-13 | 16.14 | 16.14 | 16.05 | 16.05 | +0.753% | 35,403 | -12.087% |
| 2025-11-12 | 15.99 | 16.00 | 15.89 | 15.93 | +1.368% | 16,596 | -11.425% |
| 2025-11-11 | 15.76 | 15.77 | 15.40 | 15.71 | +0.377% | 65,954 | -10.213% |
| 2025-11-10 | 15.58 | 15.68 | 15.57 | 15.66 | +0.038% | 118,354 | -9.875% |
| 2025-11-07 | 15.45 | 15.65 | 15.44 | 15.65 | +2.825% | 77,687 | -9.840% |
| 2025-11-06 | 15.30 | 15.38 | 15.20 | 15.22 | -0.718% | 72,824 | -7.293% |
| 2025-11-05 | 15.30 | 15.37 | 14.97 | 15.33 | +1.188% | 82,696 | -7.958% |
| 2025-11-04 | 15.14 | 15.19 | 15.11 | 15.15 | +0.798% | 185,560 | -6.865% |
| 2025-11-03 | 15.09 | 15.15 | 15.00 | 15.03 | -0.199% | 91,166 | -6.121% |
| 2025-10-31 | 14.53 | 15.12 | 14.53 | 15.06 | -0.265% | 128,949 | -6.308% |
| 2025-10-30 | 15.10 | 15.14 | 15.07 | 15.10 | -0.330% | 90,454 | -6.556% |
| 2025-10-29 | 15.45 | 15.69 | 15.13 | 15.15 | -3.907% | 33,801 | -6.865% |
| 2025-10-28 | 15.71 | 15.77 | 15.71 | 15.77 | +0.999% | 42,588 | -10.504% |
| 2025-10-27 | 15.60 | 15.61 | 15.57 | 15.61 | -0.319% | 56,371 | -9.609% |
| 2025-10-24 | 15.69 | 15.70 | 15.66 | 15.66 | -1.043% | 19,785 | -9.898% |
| 2025-10-23 | 15.99 | 16.19 | 15.80 | 15.82 | -0.428% | 23,632 | -10.837% |
| 2025-10-22 | 15.99 | 16.13 | 15.83 | 15.89 | -1.408% | 43,979 | -11.219% |
| 2025-10-21 | 16.16 | 16.16 | 15.89 | 16.12 | +0.857% | 29,459 | -12.469% |
| 2025-10-20 | 16.00 | 16.29 | 15.97 | 15.98 | -0.231% | 104,987 | -11.719% |
| 2025-10-17 | 15.77 | 16.02 | 15.77 | 16.02 | +1.585% | 180,895 | -11.923% |
| 2025-10-16 | 16.30 | 16.30 | 15.69 | 15.77 | +0.767% | 114,422 | -10.526% |
| 2025-10-15 | 15.63 | 15.65 | 15.60 | 15.65 | +0.128% | 99,889 | -9.840% |
| 2025-10-14 | 16.14 | 16.14 | 15.32 | 15.63 | +1.494% | 119,059 | -9.725% |
| 2025-10-13 | 15.14 | 15.40 | 15.11 | 15.40 | +0.280% | 76,808 | -8.377% |
| 2025-10-10 | 15.61 | 15.87 | 15.33 | 15.36 | +1.033% | 83,406 | -8.120% |
| 2025-10-09 | 15.45 | 15.68 | 15.15 | 15.20 | -0.328% | 66,183 | -7.171% |
| 2025-10-08 | 15.21 | 15.31 | 15.10 | 15.25 | +0.131% | 154,324 | -7.475% |
| 2025-10-07 | 15.37 | 15.37 | 15.23 | 15.23 | -0.197% | 80,440 | -7.354% |
| 2025-10-06 | 15.49 | 15.69 | 15.26 | 15.26 | -1.166% | 94,996 | -7.536% |
| 2025-10-03 | 15.41 | 15.44 | 15.41 | 15.44 | +1.485% | 31,822 | -8.614% |
| 2025-10-02 | 15.28 | 15.28 | 15.17 | 15.21 | -1.336% | 91,300 | -7.256% |
| 2025-10-01 | 15.69 | 15.69 | 15.41 | 15.42 | -0.836% | 43,145 | -8.495% |
| 2025-09-30 | 15.52 | 15.57 | 15.51 | 15.55 | -0.448% | 40,227 | -9.260% |
| 2025-09-29 | 15.58 | 15.62 | 15.57 | 15.62 | -0.510% | 45,899 | -9.667% |
| 2025-09-26 | 15.68 | 15.77 | 15.50 | 15.70 | +0.128% | 91,312 | -10.127% |
| 2025-09-25 | 15.75 | 16.00 | 15.63 | 15.68 | -1.384% | 64,075 | -10.013% |
| 2025-09-24 | 15.87 | 16.00 | 15.73 | 15.90 | -0.188% | 19,167 | -11.258% |
| 2025-09-23 | 15.74 | 15.93 | 15.74 | 15.93 | -0.125% | 48,164 | -11.425% |
| 2025-09-22 | 15.95 | 15.95 | 15.86 | 15.95 | +0.378% | 37,751 | -11.536% |
| 2025-09-19 | 16.04 | 16.04 | 15.82 | 15.89 | +0.889% | 39,752 | -11.202% |
| 2025-09-18 | 15.67 | 15.75 | 15.66 | 15.75 | -1.006% | 39,108 | -10.413% |
| 2025-09-17 | 15.95 | 16.00 | 15.88 | 15.91 | -0.376% | 32,933 | -11.314% |
| 2025-09-16 | 16.00 | 16.00 | 15.87 | 15.97 | +2.635% | 31,987 | -11.647% |
| 2025-09-15 | 15.86 | 15.89 | 15.55 | 15.56 | +0.064% | 46,398 | -9.319% |
| 2025-09-12 | 15.52 | 15.56 | 15.50 | 15.55 | -1.426% | 34,377 | -9.260% |
| 2025-09-11 | 15.79 | 15.81 | 15.75 | 15.78 | +0.299% | 17,441 | -10.555% |
| 2025-09-10 | 15.80 | 15.80 | 15.71 | 15.73 | +1.144% | 21,948 | -10.287% |
| 2025-09-09 | 16.27 | 16.27 | 15.55 | 15.55 | -2.016% | 17,574 | -9.261% |
| 2025-09-08 | 16.23 | 16.23 | 15.80 | 15.87 | -0.220% | 20,808 | -11.090% |
| 2025-09-05 | 15.95 | 15.96 | 15.90 | 15.90 | +0.284% | 26,783 | -11.286% |
| 2025-09-04 | 15.86 | 15.89 | 15.82 | 15.86 | -0.252% | 21,415 | -11.034% |
| 2025-09-03 | 15.90 | 15.90 | 15.81 | 15.90 | +0.189% | 32,493 | -11.258% |
| 2025-09-02 | 15.78 | 15.89 | 15.44 | 15.87 | +2.918% | 25,727 | -11.090% |
| 2025-08-29 | 15.39 | 15.42 | 15.38 | 15.42 | -0.490% | 14,863 | -8.495% |
| 2025-08-28 | 15.47 | 15.50 | 15.45 | 15.50 | +0.493% | 24,670 | -8.944% |
| 2025-08-27 | 15.38 | 15.45 | 15.38 | 15.42 | -1.154% | 14,116 | -8.495% |
| 2025-08-26 | 15.60 | 15.66 | 15.56 | 15.60 | -2.010% | 22,965 | -9.551% |
| 2025-08-25 | 15.62 | 15.97 | 15.39 | 15.92 | +1.986% | 15,740 | -11.369% |
| 2025-08-22 | 15.87 | 16.01 | 15.58 | 15.61 | +0.128% | 19,554 | -9.609% |
| 2025-08-21 | 15.56 | 15.65 | 15.52 | 15.59 | -1.640% | 28,139 | -9.493% |
| 2025-08-20 | 16.17 | 16.17 | 15.85 | 15.85 | +2.503% | 57,467 | -10.978% |
| 2025-08-19 | 15.47 | 15.49 | 15.43 | 15.46 | -1.068% | 86,284 | -8.750% |
| 2025-08-18 | 15.46 | 15.63 | 15.30 | 15.63 | -1.636% | 58,510 | -9.725% |
| 2025-08-15 | 15.98 | 16.09 | 15.86 | 15.89 | -0.892% | 20,528 | -11.202% |
| 2025-08-14 | 16.35 | 16.35 | 16.03 | 16.03 | -0.416% | 34,273 | -11.994% |
| 2025-08-13 | 16.08 | 16.11 | 16.05 | 16.10 | -0.886% | 15,308 | -12.360% |
| 2025-08-12 | 16.21 | 16.28 | 16.20 | 16.24 | +0.832% | 16,821 | -13.137% |
| 2025-08-11 | 16.12 | 16.15 | 16.05 | 16.11 | -0.124% | 31,193 | -12.415% |
| 2025-08-08 | 16.27 | 16.27 | 16.11 | 16.13 | +2.153% | 17,123 | -12.523% |
| 2025-08-07 | 15.68 | 15.87 | 15.40 | 15.79 | +1.283% | 58,796 | -10.640% |
| 2025-08-06 | 15.53 | 15.59 | 15.53 | 15.59 | +1.102% | 19,871 | -9.493% |
| 2025-08-05 | 15.46 | 15.48 | 15.42 | 15.42 | -1.658% | 37,319 | -8.495% |
| 2025-08-04 | 15.62 | 15.68 | 15.41 | 15.68 | +2.083% | 100,805 | -10.013% |
| 2025-08-01 | 15.38 | 15.42 | 15.33 | 15.36 | +1.655% | 104,969 | -8.138% |
| 2025-07-31 | 15.13 | 15.18 | 15.06 | 15.11 | -0.853% | 134,801 | -6.618% |
| 2025-07-30 | 15.29 | 15.31 | 15.23 | 15.24 | -0.157% | 71,817 | -7.415% |
| 2025-07-29 | 15.24 | 15.28 | 15.19 | 15.26 | -0.170% | 75,935 | -7.560% |
| 2025-07-28 | 15.34 | 15.35 | 15.26 | 15.29 | -1.036% | 42,521 | -7.717% |
| 2025-07-25 | 15.43 | 15.45 | 15.42 | 15.45 | -1.120% | 31,876 | -8.673% |
| 2025-07-24 | 15.64 | 15.71 | 15.62 | 15.63 | -0.147% | 28,659 | -9.696% |
| 2025-07-23 | 15.94 | 15.95 | 15.63 | 15.65 | +1.875% | 38,222 | -9.829% |
| 2025-07-22 | 15.22 | 15.36 | 15.22 | 15.36 | -0.065% | 227,176 | -8.138% |
| 2025-07-21 | 15.31 | 15.37 | 15.30 | 15.37 | +0.946% | 93,218 | -8.198% |
| 2025-07-18 | 15.56 | 15.56 | 15.19 | 15.23 | +0.701% | 132,613 | -7.330% |
| 2025-07-17 | 15.07 | 15.12 | 15.07 | 15.12 | +0.265% | 99,654 | -6.680% |
| 2025-07-16 | 14.96 | 15.16 | 14.96 | 15.08 | +1.072% | 101,057 | -6.432% |
| 2025-07-15 | 15.05 | 15.05 | 14.91 | 14.92 | -1.453% | 121,986 | -5.429% |
| 2025-07-14 | 15.29 | 15.29 | 15.13 | 15.14 | +0.464% | 74,125 | -6.803% |
| 2025-07-11 | 15.36 | 15.36 | 15.07 | 15.07 | -0.855% | 56,973 | -6.370% |
| 2025-07-10 | 15.15 | 15.20 | 15.13 | 15.20 | -0.977% | 55,494 | -7.171% |
| 2025-07-09 | 15.34 | 15.47 | 15.27 | 15.35 | +0.196% | 58,213 | -8.078% |
| 2025-07-08 | 15.75 | 15.75 | 15.24 | 15.32 | -2.946% | 45,493 | -7.898% |
| 2025-07-07 | 15.88 | 15.90 | 15.75 | 15.79 | -1.096% | 32,461 | -10.611% |
| 2025-07-03 | 15.97 | 15.98 | 15.93 | 15.96 | -0.437% | 16,476 | -11.591% |
| 2025-07-02 | 16.00 | 16.03 | 15.97 | 16.03 | +0.376% | 30,337 | -11.978% |
| 2025-07-01 | 16.05 | 16.07 | 15.97 | 15.97 | +0.251% | 38,227 | -11.647% |
| 2025-06-30 | 15.93 | 15.93 | 15.85 | 15.93 | -0.438% | 31,324 | -11.425% |
| 2025-06-27 | 15.26 | 16.08 | 15.26 | 16.00 | +0.756% | 34,023 | -11.813% |
| 2025-06-26 | 15.86 | 15.91 | 15.80 | 15.88 | +0.889% | 27,114 | -11.146% |
| 2025-06-25 | 15.68 | 15.74 | 15.64 | 15.74 | -0.317% | 24,524 | -10.356% |
| 2025-06-24 | 15.75 | 15.85 | 15.53 | 15.79 | +0.318% | 35,889 | -10.640% |
| 2025-06-23 | 15.85 | 15.85 | 15.63 | 15.74 | +0.064% | 55,980 | -10.356% |
| 2025-06-20 | 15.91 | 15.98 | 15.68 | 15.73 | -1.379% | 43,275 | -10.299% |
| 2025-06-18 | 16.03 | 16.06 | 15.95 | 15.95 | +0.822% | 32,367 | -11.536% |
| 2025-06-17 | 15.91 | 15.95 | 15.81 | 15.82 | -0.691% | 38,354 | -10.809% |
| 2025-06-16 | 16.08 | 16.13 | 15.93 | 15.93 | -0.970% | 40,847 | -11.425% |
| 2025-06-13 | 16.10 | 16.14 | 16.08 | 16.09 | -1.198% | 18,533 | -12.284% |
| 2025-06-12 | 16.30 | 16.31 | 16.25 | 16.28 | +0.761% | 36,596 | -13.335% |
| 2025-06-11 | 15.71 | 16.21 | 15.71 | 16.16 | +0.236% | 24,115 | -12.675% |
| 2025-06-10 | 16.14 | 16.17 | 16.06 | 16.12 | +0.186% | 30,493 | -12.469% |
| 2025-06-09 | 16.05 | 16.11 | 16.02 | 16.09 | +0.156% | 32,858 | -12.306% |
| 2025-06-06 | 16.11 | 16.11 | 16.01 | 16.07 | -0.093% | 28,096 | -12.169% |
| 2025-06-05 | 16.15 | 16.16 | 16.07 | 16.08 | -1.350% | 16,429 | -12.251% |
| 2025-06-04 | 16.08 | 16.31 | 15.97 | 16.30 | -0.153% | 45,207 | -13.436% |
| 2025-06-03 | 16.39 | 16.39 | 16.27 | 16.32 | +3.192% | 26,318 | -13.568% |
| 2025-06-02 | 15.97 | 16.26 | 15.65 | 15.82 | -2.346% | 23,769 | -10.809% |
| 2025-05-30 | 16.18 | 16.20 | 16.15 | 16.20 | +1.124% | 15,644 | -12.901% |
| 2025-05-29 | 15.99 | 16.10 | 15.99 | 16.02 | -0.435% | 21,614 | -11.923% |
| 2025-05-28 | 16.13 | 16.15 | 16.07 | 16.09 | -1.167% | 15,864 | -12.306% |
| 2025-05-27 | 16.11 | 16.28 | 16.11 | 16.28 | +1.655% | 19,262 | -13.329% |
| 2025-05-23 | 16.84 | 16.84 | 15.74 | 16.02 | -0.836% | 14,040 | -11.895% |
| 2025-05-22 | 15.98 | 16.20 | 15.98 | 16.15 | -0.981% | 12,687 | -12.632% |
| 2025-05-21 | 16.44 | 16.45 | 16.30 | 16.31 | +1.204% | 13,034 | -13.489% |
| 2025-05-20 | 16.11 | 16.18 | 16.10 | 16.12 | -0.396% | 13,647 | -12.447% |
| 2025-05-19 | 16.20 | 16.26 | 16.18 | 16.18 | -0.919% | 20,583 | -12.794% |
| 2025-05-16 | 16.33 | 16.33 | 16.24 | 16.33 | +2.254% | 27,335 | -13.595% |
| 2025-05-15 | 16.21 | 16.35 | 15.91 | 15.97 | +1.526% | 13,780 | -11.647% |
| 2025-05-14 | 16.20 | 16.20 | 15.69 | 15.73 | -5.724% | 18,482 | -10.299% |
| 2025-05-13 | 16.66 | 16.82 | 16.52 | 16.68 | -4.820% | 8,777 | -15.433% |
| 2025-05-12 | 17.60 | 17.60 | 17.33 | 17.53 | +0.286% | 10,655 | -19.509% |
| 2025-05-09 | 17.56 | 17.60 | 17.48 | 17.48 | +1.865% | 6,757 | -19.279% |
| 2025-05-08 | 17.59 | 17.95 | 17.16 | 17.16 | +0.675% | 8,153 | -17.774% |
| 2025-05-07 | 17.09 | 17.11 | 17.03 | 17.05 | -1.701% | 41,626 | -17.219% |
| 2025-05-06 | 17.40 | 17.46 | 17.31 | 17.34 | +0.347% | 8,869 | -18.627% |
| 2025-05-05 | 17.43 | 17.43 | 17.27 | 17.28 | +0.758% | 6,078 | -18.345% |
| 2025-05-02 | 17.13 | 17.15 | 17.07 | 17.15 | -0.204% | 5,431 | -17.726% |
| 2025-05-01 | 17.74 | 17.74 | 16.97 | 17.18 | -1.037% | 8,415 | -17.894% |
| 2025-04-30 | 17.34 | 18.05 | 17.34 | 17.36 | -1.335% | 18,605 | -18.745% |
| 2025-04-29 | 16.66 | 17.94 | 16.66 | 17.60 | +1.499% | 12,049 | -19.830% |
| 2025-04-28 | 17.35 | 17.44 | 17.34 | 17.34 | +0.232% | 17,813 | -18.628% |
| 2025-04-25 | 17.20 | 17.30 | 17.09 | 17.30 | -0.115% | 7,941 | -18.439% |
| 2025-04-24 | 17.20 | 17.33 | 17.20 | 17.32 | -1.479% | 87,189 | -18.533% |
| 2025-04-23 | 17.66 | 17.71 | 17.50 | 17.58 | +3.260% | 14,580 | -19.738% |
| 2025-04-22 | 16.97 | 17.10 | 16.95 | 17.02 | +1.339% | 10,887 | -17.122% |
| 2025-04-21 | 17.30 | 17.30 | 16.02 | 16.80 | -1.118% | 9,116 | -16.012% |
| 2025-04-17 | 16.81 | 17.01 | 16.66 | 16.99 | +1.011% | 5,569 | -16.951% |
| 2025-04-16 | 16.94 | 16.96 | 16.82 | 16.82 | -0.222% | 9,544 | -16.112% |
| 2025-04-15 | 16.77 | 16.89 | 16.75 | 16.86 | -0.745% | 13,771 | -16.298% |
| 2025-04-14 | 16.91 | 17.09 | 16.90 | 16.98 | 0.000% | 23,635 | -16.922% |