SVNDY
SEVEN & I HLDGS UNSP/ADR
stockOTCADR
EODOct 2, 2026
12.47USD-0.399%(-0.05)110,295
SVNDY Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 12.41 | 12.54 | 12.41 | 12.47 | -0.399% | 110,295 | 0.000% |
| 2026-10-01 | 12.14 | 12.61 | 12.14 | 12.52 | -0.477% | 146,781 | -0.399% |
| 2026-09-30 | 12.39 | 12.99 | 12.39 | 12.58 | +0.801% | 134,585 | -0.874% |
| 2026-09-29 | 12.52 | 12.55 | 12.47 | 12.48 | -0.874% | 117,696 | -0.080% |
| 2026-09-28 | 12.77 | 12.77 | 12.59 | 12.59 | -0.944% | 984,323 | -0.953% |
| 2026-09-25 | 12.51 | 12.74 | 12.51 | 12.71 | +0.554% | 256,668 | -1.888% |
| 2026-09-24 | 12.65 | 12.84 | 12.53 | 12.64 | -0.629% | 476,453 | -1.345% |
| 2026-09-23 | 12.66 | 12.86 | 12.66 | 12.72 | -0.547% | 75,066 | -1.965% |
| 2026-09-22 | 12.94 | 12.94 | 12.76 | 12.79 | +0.235% | 115,244 | -2.502% |
| 2026-09-21 | 12.82 | 12.94 | 12.67 | 12.76 | -0.078% | 78,596 | -2.273% |
| 2026-09-18 | 13.01 | 13.01 | 12.61 | 12.77 | -2.742% | 126,856 | -2.349% |
| 2026-09-17 | 12.80 | 13.18 | 12.80 | 13.13 | +0.922% | 329,440 | -5.027% |
| 2026-09-16 | 12.96 | 13.13 | 12.96 | 13.01 | -0.611% | 85,776 | -4.151% |
| 2026-09-15 | 13.16 | 13.16 | 13.03 | 13.09 | -0.683% | 95,419 | -4.736% |
| 2026-09-14 | 12.68 | 13.21 | 12.68 | 13.18 | +0.688% | 70,981 | -5.387% |
| 2026-09-11 | 12.81 | 13.11 | 12.81 | 13.09 | +0.925% | 121,440 | -4.736% |
| 2026-09-10 | 13.02 | 13.20 | 12.73 | 12.97 | -1.219% | 101,048 | -3.855% |
| 2026-09-09 | 13.18 | 13.20 | 13.10 | 13.13 | -1.352% | 73,395 | -5.027% |
| 2026-09-08 | 13.59 | 13.59 | 13.11 | 13.31 | +1.217% | 104,927 | -6.311% |
| 2026-09-04 | 13.23 | 13.23 | 13.15 | 13.15 | -0.228% | 111,040 | -5.171% |
| 2026-09-03 | 13.13 | 13.19 | 13.09 | 13.18 | +2.329% | 96,106 | -5.387% |
| 2026-09-02 | 12.42 | 12.88 | 12.42 | 12.88 | +2.060% | 107,586 | -3.183% |
| 2026-09-01 | 12.62 | 12.67 | 12.58 | 12.62 | +0.079% | 93,116 | -1.189% |
| 2026-08-31 | 12.85 | 12.85 | 12.57 | 12.61 | +0.398% | 158,203 | -1.110% |
| 2026-08-28 | 12.56 | 12.64 | 12.50 | 12.56 | -0.080% | 317,309 | -0.717% |
| 2026-08-27 | 12.56 | 12.59 | 12.51 | 12.57 | -0.475% | 80,814 | -0.796% |
| 2026-08-26 | 12.71 | 12.71 | 12.63 | 12.63 | -0.708% | 57,771 | -1.267% |
| 2026-08-25 | 12.63 | 12.76 | 12.63 | 12.72 | -0.780% | 75,002 | -1.965% |
| 2026-08-24 | 12.82 | 12.86 | 12.76 | 12.82 | +0.470% | 103,727 | -2.730% |
| 2026-08-21 | 12.71 | 12.78 | 12.71 | 12.76 | +0.472% | 117,552 | -2.273% |
| 2026-08-20 | 12.68 | 12.77 | 12.68 | 12.70 | -0.626% | 101,544 | -1.811% |
| 2026-08-19 | 12.79 | 12.84 | 12.76 | 12.78 | +0.630% | 104,301 | -2.426% |
| 2026-08-18 | 12.67 | 12.73 | 12.66 | 12.70 | -0.392% | 145,033 | -1.811% |
| 2026-08-17 | 12.74 | 12.87 | 12.73 | 12.75 | -1.696% | 215,263 | -2.196% |
| 2026-08-14 | 12.92 | 13.02 | 12.92 | 12.97 | +1.249% | 100,850 | -3.855% |
| 2026-08-13 | 12.91 | 12.91 | 12.80 | 12.81 | -1.005% | 80,726 | -2.654% |
| 2026-08-12 | 13.00 | 13.30 | 12.91 | 12.94 | +0.310% | 104,716 | -3.632% |
| 2026-08-11 | 13.40 | 13.40 | 12.89 | 12.90 | -1.074% | 63,037 | -3.333% |
| 2026-08-10 | 13.50 | 13.50 | 12.78 | 13.04 | -1.955% | 62,693 | -4.371% |
| 2026-08-07 | 13.17 | 13.33 | 13.17 | 13.30 | +3.583% | 77,245 | -6.241% |
| 2026-08-06 | 12.91 | 12.94 | 12.84 | 12.84 | +1.986% | 101,943 | -2.882% |
| 2026-08-05 | 12.54 | 12.64 | 12.54 | 12.59 | -2.252% | 75,065 | -0.953% |
| 2026-08-04 | 12.79 | 12.89 | 12.79 | 12.88 | -1.529% | 91,152 | -3.183% |
| 2026-08-03 | 13.21 | 13.21 | 13.06 | 13.08 | -0.381% | 170,341 | -4.664% |
| 2026-07-31 | 12.70 | 13.41 | 12.70 | 13.13 | -5.267% | 131,469 | -5.027% |
| 2026-07-30 | 13.63 | 13.94 | 13.63 | 13.86 | +1.390% | 1,431,902 | -10.029% |
| 2026-07-29 | 13.71 | 13.77 | 13.60 | 13.67 | +1.636% | 107,406 | -8.778% |
| 2026-07-28 | 13.46 | 13.52 | 13.41 | 13.45 | +2.907% | 131,539 | -7.286% |
| 2026-07-27 | 13.00 | 13.12 | 12.98 | 13.07 | -0.381% | 225,289 | -4.591% |
| 2026-07-24 | 13.05 | 13.17 | 13.03 | 13.12 | +4.542% | 129,791 | -4.954% |
| 2026-07-23 | 12.62 | 12.62 | 12.53 | 12.55 | -1.491% | 627,991 | -0.637% |
| 2026-07-22 | 12.91 | 12.91 | 12.69 | 12.74 | +0.236% | 151,353 | -2.119% |
| 2026-07-21 | 12.69 | 12.72 | 12.66 | 12.71 | -0.703% | 121,241 | -1.888% |
| 2026-07-20 | 12.80 | 12.83 | 12.74 | 12.80 | +0.471% | 170,757 | -2.578% |
| 2026-07-17 | 12.95 | 12.95 | 12.74 | 12.74 | -0.972% | 541,399 | -2.119% |
| 2026-07-16 | 12.41 | 13.09 | 12.34 | 12.87 | +6.322% | 135,828 | -3.070% |
| 2026-07-15 | 12.07 | 12.12 | 12.07 | 12.10 | -1.626% | 596,671 | +3.058% |
| 2026-07-14 | 12.38 | 12.38 | 12.29 | 12.30 | -0.726% | 767,732 | +1.382% |
| 2026-07-13 | 12.45 | 12.49 | 12.32 | 12.39 | -8.222% | 191,136 | +0.646% |
| 2026-07-10 | 12.81 | 13.50 | 12.81 | 13.50 | +2.273% | 214,104 | -7.630% |
| 2026-07-09 | 12.98 | 13.34 | 12.81 | 13.20 | +6.280% | 287,496 | -5.530% |
| 2026-07-08 | 11.96 | 12.86 | 11.96 | 12.42 | -1.973% | 127,228 | +0.403% |
| 2026-07-07 | 12.62 | 12.76 | 12.62 | 12.67 | +0.237% | 363,864 | -1.579% |
| 2026-07-06 | 12.77 | 12.80 | 12.60 | 12.64 | +1.608% | 289,191 | -1.345% |
| 2026-07-02 | 12.42 | 12.49 | 12.39 | 12.44 | +3.322% | 232,952 | +0.241% |
| 2026-07-01 | 12.01 | 12.11 | 11.97 | 12.04 | +0.417% | 201,975 | +3.571% |
| 2026-06-30 | 12.05 | 12.14 | 11.95 | 11.99 | -0.580% | 355,833 | +4.003% |
| 2026-06-29 | 12.03 | 12.12 | 12.02 | 12.06 | +2.117% | 343,519 | +3.400% |
| 2026-06-26 | 11.79 | 11.84 | 11.76 | 11.81 | +0.511% | 375,870 | +5.588% |
| 2026-06-25 | 11.77 | 11.82 | 11.73 | 11.75 | -0.592% | 257,484 | +6.128% |
| 2026-06-24 | 11.77 | 11.84 | 11.76 | 11.82 | +2.426% | 501,117 | +5.499% |
| 2026-06-23 | 11.52 | 11.56 | 11.48 | 11.54 | -0.087% | 475,126 | +8.059% |
| 2026-06-22 | 11.59 | 11.68 | 11.55 | 11.55 | -4.070% | 745,618 | +7.965% |
| 2026-06-18 | 12.09 | 12.14 | 12.00 | 12.04 | +0.250% | 408,873 | +3.571% |
| 2026-06-17 | 11.97 | 12.14 | 11.97 | 12.01 | +0.586% | 257,966 | +3.830% |
| 2026-06-16 | 11.76 | 11.97 | 11.76 | 11.94 | -0.748% | 353,665 | +4.439% |
| 2026-06-15 | 12.12 | 12.12 | 12.01 | 12.03 | -1.393% | 525,558 | +3.658% |
| 2026-06-12 | 12.28 | 12.33 | 12.13 | 12.20 | 0.000% | 206,065 | +2.213% |
| 2026-06-11 | 12.03 | 12.34 | 12.03 | 12.20 | +0.082% | 424,642 | +2.213% |
| 2026-06-10 | 12.08 | 12.33 | 11.89 | 12.19 | +2.869% | 100,859 | +2.297% |
| 2026-06-09 | 11.85 | 11.90 | 11.78 | 11.85 | -1.085% | 468,085 | +5.232% |
| 2026-06-08 | 11.97 | 12.02 | 11.88 | 11.98 | +3.993% | 617,256 | +4.090% |
| 2026-06-05 | 11.21 | 11.67 | 11.21 | 11.52 | -0.861% | 327,405 | +8.247% |
| 2026-06-04 | 11.53 | 11.65 | 11.53 | 11.62 | -0.684% | 520,203 | +7.315% |
| 2026-06-03 | 11.85 | 11.88 | 11.69 | 11.70 | +0.455% | 251,629 | +6.581% |
| 2026-06-02 | 11.62 | 11.66 | 11.57 | 11.65 | +1.988% | 582,865 | +7.066% |
| 2026-06-01 | 11.43 | 11.46 | 11.37 | 11.42 | -1.296% | 569,296 | +9.194% |
| 2026-05-29 | 11.57 | 11.64 | 11.55 | 11.57 | +0.609% | 492,894 | +7.779% |
| 2026-05-28 | 11.46 | 11.57 | 11.42 | 11.50 | +0.349% | 553,974 | +8.435% |
| 2026-05-27 | 11.51 | 11.53 | 11.45 | 11.46 | -0.434% | 259,329 | +8.813% |
| 2026-05-26 | 11.53 | 11.53 | 11.47 | 11.51 | -1.117% | 436,327 | +8.341% |
| 2026-05-22 | 11.40 | 11.69 | 11.40 | 11.64 | -2.020% | 215,386 | +7.131% |
| 2026-05-21 | 11.81 | 11.90 | 11.77 | 11.88 | -3.020% | 330,597 | +4.966% |
| 2026-05-20 | 11.88 | 12.29 | 11.88 | 12.25 | +0.740% | 325,206 | +1.796% |
| 2026-05-19 | 12.16 | 12.21 | 12.15 | 12.16 | +3.401% | 455,366 | +2.549% |
| 2026-05-18 | 11.84 | 11.85 | 11.75 | 11.76 | +0.685% | 560,465 | +6.037% |
| 2026-05-15 | 11.75 | 11.75 | 11.67 | 11.68 | 0.000% | 157,902 | +6.764% |
| 2026-05-14 | 11.66 | 11.73 | 11.65 | 11.68 | -1.351% | 544,193 | +6.764% |
| 2026-05-13 | 11.78 | 11.86 | 11.74 | 11.84 | -0.475% | 235,762 | +5.321% |
| 2026-05-12 | 11.92 | 11.93 | 11.83 | 11.90 | -2.086% | 439,556 | +4.821% |
| 2026-05-11 | 12.02 | 12.16 | 11.93 | 12.15 | +0.413% | 370,375 | +2.634% |
| 2026-05-08 | 12.09 | 12.25 | 12.06 | 12.10 | +0.582% | 399,443 | +3.058% |
| 2026-05-07 | 11.98 | 12.05 | 11.98 | 12.03 | -2.354% | 363,562 | +3.658% |
| 2026-05-06 | 12.98 | 12.98 | 12.27 | 12.32 | +1.734% | 258,366 | +1.218% |
| 2026-05-05 | 12.16 | 12.16 | 12.09 | 12.11 | -0.083% | 205,660 | +2.973% |
| 2026-05-04 | 11.94 | 12.19 | 11.79 | 12.12 | -0.329% | 397,659 | +2.888% |
| 2026-05-01 | 12.17 | 12.22 | 12.14 | 12.16 | +1.715% | 102,169 | +2.549% |
| 2026-04-30 | 11.70 | 11.98 | 11.70 | 11.96 | +0.886% | 671,971 | +4.308% |
| 2026-04-29 | 11.95 | 11.95 | 11.80 | 11.85 | 0.000% | 265,481 | +5.232% |
| 2026-04-28 | 11.96 | 12.01 | 11.85 | 11.85 | +1.196% | 331,629 | +5.232% |
| 2026-04-27 | 11.70 | 11.80 | 11.69 | 11.71 | -2.090% | 510,840 | +6.490% |
| 2026-04-24 | 12.02 | 12.21 | 11.90 | 11.96 | -1.887% | 208,082 | +4.264% |
| 2026-04-23 | 12.23 | 12.39 | 12.12 | 12.19 | -2.010% | 958,916 | +2.297% |
| 2026-04-22 | 12.40 | 12.50 | 12.36 | 12.44 | +0.080% | 595,318 | +0.241% |
| 2026-04-21 | 13.00 | 13.00 | 12.43 | 12.43 | -1.894% | 142,715 | +0.322% |
| 2026-04-20 | 12.66 | 12.75 | 12.66 | 12.67 | -2.538% | 169,642 | -1.579% |
| 2026-04-17 | 13.34 | 13.34 | 12.97 | 13.00 | +1.961% | 163,755 | -4.077% |
| 2026-04-16 | 12.81 | 12.81 | 12.69 | 12.75 | +1.271% | 250,075 | -2.196% |
| 2026-04-15 | 12.08 | 12.80 | 12.08 | 12.59 | +0.881% | 196,060 | -0.953% |
| 2026-04-14 | 12.86 | 12.86 | 12.37 | 12.48 | -1.031% | 314,949 | -0.080% |
| 2026-04-13 | 12.16 | 12.84 | 12.16 | 12.61 | -1.484% | 275,507 | -1.110% |
| 2026-04-10 | 13.00 | 13.25 | 12.70 | 12.80 | -5.882% | 110,858 | -2.578% |
| 2026-04-09 | 13.12 | 13.98 | 13.05 | 13.60 | -2.579% | 116,508 | -8.309% |
| 2026-04-08 | 13.94 | 14.04 | 13.90 | 13.96 | -0.072% | 141,807 | -10.673% |
| 2026-04-07 | 13.87 | 13.99 | 13.75 | 13.97 | +1.305% | 270,116 | -10.737% |
| 2026-04-06 | 13.75 | 13.79 | 13.41 | 13.79 | +0.804% | 137,020 | -9.572% |
| 2026-04-02 | 13.56 | 13.74 | 13.56 | 13.68 | -0.870% | 81,900 | -8.845% |
| 2026-04-01 | 13.78 | 13.87 | 13.77 | 13.80 | +2.147% | 80,896 | -9.638% |
| 2026-03-31 | 13.35 | 13.57 | 13.31 | 13.51 | +2.039% | 128,959 | -7.698% |
| 2026-03-30 | 13.06 | 13.35 | 13.04 | 13.24 | +1.301% | 141,739 | -5.816% |
| 2026-03-27 | 13.20 | 13.30 | 12.98 | 13.07 | +0.046% | 118,180 | -4.591% |
| 2026-03-26 | 12.66 | 13.16 | 12.66 | 13.06 | +0.184% | 164,118 | -4.547% |
| 2026-03-25 | 13.04 | 13.11 | 12.99 | 13.04 | +1.085% | 201,894 | -4.371% |
| 2026-03-24 | 13.40 | 13.40 | 12.88 | 12.90 | -1.149% | 221,318 | -3.333% |
| 2026-03-23 | 12.90 | 13.07 | 12.89 | 13.05 | +2.433% | 167,216 | -4.444% |
| 2026-03-20 | 13.37 | 13.37 | 12.66 | 12.74 | -2.075% | 152,550 | -2.119% |
| 2026-03-19 | 13.28 | 13.28 | 12.87 | 13.01 | +0.154% | 133,415 | -4.151% |
| 2026-03-18 | 12.76 | 13.11 | 12.76 | 12.99 | +0.309% | 176,585 | -4.003% |
| 2026-03-17 | 12.95 | 13.04 | 12.89 | 12.95 | -0.077% | 330,225 | -3.707% |
| 2026-03-16 | 12.69 | 12.96 | 12.60 | 12.96 | +1.967% | 334,326 | -3.781% |
| 2026-03-13 | 12.82 | 12.88 | 12.63 | 12.71 | +0.395% | 308,471 | -1.888% |
| 2026-03-12 | 12.36 | 13.14 | 12.36 | 12.66 | -2.690% | 250,359 | -1.501% |
| 2026-03-11 | 13.23 | 13.53 | 12.82 | 13.01 | -3.487% | 1,019,881 | -4.151% |
| 2026-03-10 | 12.83 | 13.56 | 12.83 | 13.48 | +2.822% | 1,154,963 | -7.493% |
| 2026-03-09 | 13.68 | 13.68 | 12.66 | 13.11 | +1.314% | 288,514 | -4.882% |
| 2026-03-06 | 13.30 | 13.30 | 12.86 | 12.94 | +2.373% | 442,035 | -3.632% |
| 2026-03-05 | 13.40 | 13.40 | 12.57 | 12.64 | -3.805% | 324,130 | -1.345% |
| 2026-03-04 | 13.00 | 13.14 | 12.96 | 13.14 | +1.782% | 164,284 | -5.099% |
| 2026-03-03 | 13.35 | 13.35 | 12.79 | 12.91 | -4.228% | 220,368 | -3.408% |
| 2026-03-02 | 13.98 | 13.98 | 13.41 | 13.48 | -3.852% | 177,961 | -7.493% |
| 2026-02-27 | 14.50 | 14.50 | 13.99 | 14.02 | -0.355% | 119,385 | -11.056% |
| 2026-02-26 | 14.02 | 14.09 | 13.98 | 14.07 | -1.194% | 71,633 | -11.372% |
| 2026-02-25 | 14.30 | 14.32 | 14.00 | 14.24 | -1.248% | 48,248 | -12.430% |
| 2026-02-24 | 14.80 | 14.80 | 14.30 | 14.42 | +1.549% | 78,140 | -13.523% |
| 2026-02-23 | 14.70 | 14.70 | 14.14 | 14.20 | -0.211% | 65,712 | -12.183% |
| 2026-02-20 | 14.02 | 14.23 | 13.98 | 14.23 | -2.933% | 62,453 | -12.368% |
| 2026-02-19 | 14.21 | 14.70 | 14.21 | 14.66 | -2.071% | 71,797 | -14.939% |
| 2026-02-18 | 15.18 | 15.18 | 14.94 | 14.97 | -1.836% | 81,319 | -16.700% |
| 2026-02-17 | 15.55 | 15.55 | 15.12 | 15.25 | -1.866% | 53,299 | -18.230% |
| 2026-02-13 | 15.25 | 15.58 | 15.15 | 15.54 | +1.436% | 112,458 | -19.755% |
| 2026-02-12 | 15.40 | 15.40 | 15.30 | 15.32 | +1.122% | 63,039 | -18.603% |
| 2026-02-11 | 15.06 | 15.28 | 15.03 | 15.15 | +2.227% | 65,819 | -17.690% |
| 2026-02-10 | 15.08 | 15.49 | 14.81 | 14.82 | -1.397% | 87,046 | -15.857% |
| 2026-02-09 | 15.48 | 15.48 | 14.95 | 15.03 | +1.239% | 83,193 | -17.033% |
| 2026-02-06 | 15.64 | 15.65 | 14.75 | 14.85 | +0.856% | 82,183 | -16.004% |
| 2026-02-05 | 15.20 | 15.20 | 14.69 | 14.72 | +0.564% | 62,444 | -15.285% |
| 2026-02-04 | 14.63 | 14.73 | 14.61 | 14.64 | +1.438% | 106,112 | -14.808% |
| 2026-02-03 | 13.98 | 14.43 | 13.98 | 14.43 | -0.069% | 279,997 | -13.583% |
| 2026-02-02 | 14.37 | 14.44 | 14.08 | 14.44 | +1.049% | 78,282 | -13.642% |
| 2026-01-30 | 14.24 | 14.30 | 14.24 | 14.29 | +0.847% | 66,147 | -12.736% |
| 2026-01-29 | 14.15 | 14.17 | 14.10 | 14.17 | +0.354% | 63,380 | -11.997% |
| 2026-01-28 | 14.13 | 14.13 | 14.02 | 14.12 | -0.563% | 97,548 | -11.686% |
| 2026-01-27 | 14.09 | 14.21 | 14.09 | 14.20 | +0.567% | 48,359 | -12.183% |
| 2026-01-26 | 14.85 | 14.85 | 14.06 | 14.12 | +0.427% | 68,901 | -11.686% |
| 2026-01-23 | 14.06 | 14.25 | 13.93 | 14.06 | -0.071% | 60,677 | -11.309% |
| 2026-01-22 | 13.99 | 14.07 | 13.99 | 14.07 | -1.402% | 69,642 | -11.372% |
| 2026-01-21 | 14.27 | 14.32 | 14.23 | 14.27 | -2.727% | 75,288 | -12.614% |
| 2026-01-20 | 15.09 | 15.09 | 14.20 | 14.67 | +5.921% | 138,513 | -14.997% |
| 2026-01-16 | 14.45 | 14.45 | 13.82 | 13.85 | -1.745% | 48,702 | -9.964% |
| 2026-01-15 | 14.11 | 14.14 | 14.07 | 14.10 | -0.099% | 89,622 | -11.535% |
| 2026-01-14 | 14.60 | 14.60 | 14.07 | 14.11 | +1.877% | 163,527 | -11.623% |
| 2026-01-13 | 13.93 | 13.93 | 13.84 | 13.85 | -5.267% | 190,140 | -9.964% |
| 2026-01-12 | 14.80 | 14.80 | 14.60 | 14.62 | +1.107% | 86,721 | -14.706% |
| 2026-01-09 | 14.80 | 14.80 | 14.37 | 14.46 | -0.276% | 55,271 | -13.762% |
| 2026-01-08 | 14.50 | 14.80 | 14.38 | 14.50 | +1.826% | 52,754 | -14.000% |
| 2026-01-07 | 14.28 | 14.45 | 14.20 | 14.24 | -0.207% | 53,589 | -12.430% |
| 2026-01-06 | 14.33 | 14.34 | 14.25 | 14.27 | -1.590% | 65,356 | -12.611% |
| 2026-01-05 | 14.80 | 14.80 | 14.44 | 14.50 | +1.186% | 177,273 | -14.000% |
| 2026-01-02 | 14.45 | 14.64 | 14.33 | 14.33 | -0.555% | 43,689 | -12.980% |
| 2025-12-31 | 14.33 | 14.51 | 14.33 | 14.41 | +0.069% | 31,354 | -13.463% |
| 2025-12-30 | 14.35 | 14.40 | 14.34 | 14.40 | -0.690% | 45,930 | -13.403% |
| 2025-12-29 | 14.70 | 14.70 | 14.46 | 14.50 | +0.555% | 51,506 | -14.000% |
| 2025-12-26 | 13.96 | 14.61 | 13.96 | 14.42 | +0.698% | 48,364 | -13.523% |
| 2025-12-24 | 14.49 | 14.92 | 14.29 | 14.32 | +0.703% | 27,400 | -12.919% |
| 2025-12-23 | 14.24 | 14.28 | 14.22 | 14.22 | +0.994% | 57,664 | -12.307% |
| 2025-12-22 | 14.64 | 14.64 | 14.06 | 14.08 | -0.071% | 73,371 | -11.435% |
| 2025-12-19 | 14.10 | 14.20 | 14.09 | 14.09 | -1.812% | 316,932 | -11.498% |
| 2025-12-18 | 14.25 | 14.48 | 14.25 | 14.35 | +2.208% | 97,842 | -13.101% |
| 2025-12-17 | 14.10 | 14.11 | 14.01 | 14.04 | -0.917% | 81,120 | -11.182% |
| 2025-12-16 | 14.20 | 14.21 | 14.03 | 14.17 | -0.211% | 95,500 | -11.997% |
| 2025-12-15 | 14.22 | 14.25 | 14.16 | 14.20 | +2.305% | 126,577 | -12.183% |
| 2025-12-12 | 13.98 | 14.19 | 13.85 | 13.88 | +1.240% | 128,231 | -10.159% |
| 2025-12-11 | 13.79 | 13.87 | 13.71 | 13.71 | +2.466% | 247,364 | -9.044% |
| 2025-12-10 | 13.44 | 13.52 | 13.36 | 13.38 | +1.134% | 250,260 | -6.801% |
| 2025-12-09 | 13.17 | 13.24 | 13.17 | 13.23 | +0.456% | 215,850 | -5.745% |
| 2025-12-08 | 13.72 | 13.72 | 13.15 | 13.17 | -2.096% | 173,716 | -5.315% |
| 2025-12-05 | 13.38 | 13.50 | 13.37 | 13.45 | -1.667% | 159,953 | -7.300% |
| 2025-12-04 | 13.83 | 13.88 | 13.68 | 13.68 | +0.662% | 72,314 | -8.845% |
| 2025-12-03 | 13.51 | 13.93 | 13.51 | 13.59 | -1.735% | 100,363 | -8.241% |
| 2025-12-02 | 14.06 | 14.06 | 13.72 | 13.83 | +0.363% | 399,178 | -9.834% |
| 2025-12-01 | 14.04 | 14.14 | 13.76 | 13.78 | +0.364% | 224,894 | -9.507% |
| 2025-11-28 | 13.69 | 13.73 | 13.21 | 13.73 | -0.795% | 108,294 | -9.177% |
| 2025-11-26 | 13.30 | 13.85 | 13.30 | 13.84 | +1.466% | 98,282 | -9.899% |
| 2025-11-25 | 13.58 | 13.67 | 13.58 | 13.64 | -0.438% | 360,153 | -8.578% |
| 2025-11-24 | 13.95 | 13.95 | 13.31 | 13.70 | -0.218% | 128,872 | -8.978% |
| 2025-11-21 | 13.50 | 13.79 | 13.50 | 13.73 | +2.386% | 119,889 | -9.177% |
| 2025-11-20 | 13.46 | 13.50 | 13.32 | 13.41 | +1.131% | 176,322 | -7.010% |
| 2025-11-19 | 13.57 | 13.57 | 13.20 | 13.26 | +2.000% | 168,429 | -5.958% |
| 2025-11-18 | 13.45 | 13.45 | 13.00 | 13.00 | -0.077% | 171,193 | -4.077% |
| 2025-11-17 | 13.66 | 13.66 | 12.75 | 13.01 | -1.065% | 119,129 | -4.151% |
| 2025-11-14 | 12.67 | 13.19 | 12.67 | 13.15 | +1.859% | 89,256 | -5.171% |
| 2025-11-13 | 13.01 | 13.03 | 12.91 | 12.91 | -0.692% | 312,168 | -3.408% |
| 2025-11-12 | 13.20 | 13.20 | 12.99 | 13.00 | -0.990% | 71,656 | -4.077% |
| 2025-11-11 | 12.61 | 13.13 | 12.61 | 13.13 | +0.748% | 113,346 | -5.027% |
| 2025-11-10 | 12.57 | 13.06 | 12.57 | 13.03 | +0.793% | 234,039 | -4.316% |
| 2025-11-07 | 12.87 | 12.93 | 12.85 | 12.93 | +2.133% | 143,867 | -3.558% |
| 2025-11-06 | 12.27 | 12.66 | 12.27 | 12.66 | +0.716% | 168,481 | -1.501% |
| 2025-11-05 | 12.51 | 12.57 | 12.50 | 12.57 | -0.079% | 197,705 | -0.796% |
| 2025-11-04 | 12.59 | 12.62 | 12.56 | 12.58 | -0.867% | 186,383 | -0.874% |
| 2025-11-03 | 12.67 | 12.72 | 12.63 | 12.69 | +0.316% | 163,747 | -1.734% |
| 2025-10-31 | 12.50 | 13.25 | 12.50 | 12.65 | -0.550% | 292,892 | -1.423% |
| 2025-10-30 | 12.30 | 12.78 | 12.30 | 12.72 | +0.792% | 284,652 | -1.965% |
| 2025-10-29 | 12.51 | 12.84 | 12.29 | 12.62 | -3.369% | 107,619 | -1.189% |
| 2025-10-28 | 12.78 | 13.43 | 12.78 | 13.06 | -0.229% | 162,297 | -4.518% |
| 2025-10-27 | 13.00 | 13.53 | 13.00 | 13.09 | -0.305% | 202,010 | -4.736% |
| 2025-10-24 | 12.76 | 13.15 | 12.76 | 13.13 | -1.648% | 150,538 | -5.027% |
| 2025-10-23 | 13.50 | 13.50 | 13.13 | 13.35 | +0.075% | 116,615 | -6.592% |
| 2025-10-22 | 13.20 | 13.51 | 13.15 | 13.34 | +0.755% | 61,923 | -6.522% |
| 2025-10-21 | 13.29 | 13.32 | 13.23 | 13.24 | -1.046% | 93,203 | -5.816% |
| 2025-10-20 | 13.80 | 13.80 | 12.92 | 13.38 | +0.753% | 68,976 | -6.801% |
| 2025-10-17 | 13.25 | 13.28 | 13.22 | 13.28 | +1.374% | 115,543 | -6.099% |
| 2025-10-16 | 13.07 | 13.40 | 12.66 | 13.10 | +0.153% | 172,008 | -4.809% |
| 2025-10-15 | 13.16 | 13.29 | 13.00 | 13.08 | +1.160% | 99,571 | -4.664% |
| 2025-10-14 | 12.45 | 13.01 | 12.45 | 12.93 | +4.612% | 273,246 | -3.558% |
| 2025-10-13 | 12.76 | 12.76 | 12.26 | 12.36 | +0.081% | 408,077 | +0.890% |
| 2025-10-10 | 12.51 | 12.65 | 12.28 | 12.35 | -2.449% | 139,592 | +0.972% |
| 2025-10-09 | 12.79 | 12.79 | 12.51 | 12.66 | -2.315% | 188,181 | -1.501% |
| 2025-10-08 | 13.19 | 13.26 | 12.96 | 12.96 | -0.766% | 151,418 | -3.781% |
| 2025-10-07 | 13.20 | 13.50 | 13.03 | 13.06 | -1.173% | 138,235 | -4.518% |
| 2025-10-06 | 13.00 | 13.65 | 13.00 | 13.21 | -1.674% | 190,277 | -5.638% |
| 2025-10-03 | 13.32 | 13.58 | 13.32 | 13.44 | +2.283% | 81,654 | -7.217% |
| 2025-10-02 | 12.71 | 13.19 | 12.71 | 13.14 | -1.351% | 107,147 | -5.099% |
| 2025-10-01 | 13.64 | 13.69 | 13.26 | 13.32 | -0.374% | 180,193 | -6.381% |
| 2025-09-30 | 13.70 | 13.70 | 13.33 | 13.37 | -0.075% | 163,905 | -6.731% |
| 2025-09-29 | 13.43 | 13.61 | 13.37 | 13.38 | -0.372% | 198,119 | -6.801% |
| 2025-09-26 | 13.94 | 14.00 | 13.41 | 13.43 | +0.449% | 145,405 | -7.148% |
| 2025-09-25 | 13.50 | 13.54 | 13.36 | 13.37 | -0.963% | 159,450 | -6.731% |
| 2025-09-24 | 13.12 | 13.85 | 13.12 | 13.50 | -0.222% | 183,948 | -7.630% |
| 2025-09-23 | 13.60 | 13.60 | 13.37 | 13.53 | 0.000% | 108,014 | -7.834% |
| 2025-09-22 | 13.01 | 13.80 | 13.01 | 13.53 | +0.850% | 191,143 | -7.834% |
| 2025-09-19 | 13.76 | 13.95 | 13.38 | 13.42 | -0.843% | 129,410 | -7.051% |
| 2025-09-18 | 13.40 | 13.69 | 13.30 | 13.53 | +0.745% | 162,272 | -7.834% |
| 2025-09-17 | 13.31 | 13.60 | 13.31 | 13.43 | -0.445% | 102,624 | -7.148% |
| 2025-09-16 | 13.64 | 13.64 | 13.43 | 13.49 | +0.672% | 249,919 | -7.561% |
| 2025-09-15 | 13.60 | 13.64 | 13.34 | 13.40 | +0.149% | 295,923 | -6.940% |
| 2025-09-12 | 13.87 | 13.87 | 13.29 | 13.38 | -0.149% | 119,951 | -6.801% |
| 2025-09-11 | 12.97 | 13.87 | 12.97 | 13.40 | +0.828% | 118,671 | -6.940% |
| 2025-09-10 | 13.29 | 13.42 | 13.25 | 13.29 | +1.917% | 67,214 | -6.170% |
| 2025-09-09 | 12.96 | 13.06 | 12.96 | 13.04 | -2.029% | 89,383 | -4.371% |
| 2025-09-08 | 13.37 | 13.37 | 13.13 | 13.31 | +2.063% | 188,075 | -6.311% |
| 2025-09-05 | 13.29 | 13.29 | 13.01 | 13.04 | +0.084% | 79,140 | -4.378% |
| 2025-09-04 | 13.00 | 13.13 | 13.00 | 13.03 | -0.534% | 198,632 | -4.298% |
| 2025-09-03 | 12.96 | 13.10 | 12.96 | 13.10 | +0.692% | 364,293 | -4.809% |
| 2025-09-02 | 12.97 | 13.04 | 12.91 | 13.01 | +0.619% | 226,095 | -4.151% |
| 2025-08-29 | 12.95 | 13.20 | 12.87 | 12.93 | -1.673% | 173,403 | -3.558% |
| 2025-08-28 | 13.08 | 13.17 | 13.08 | 13.15 | -0.605% | 148,785 | -5.171% |
| 2025-08-27 | 12.75 | 13.50 | 12.75 | 13.23 | -0.377% | 70,554 | -5.745% |
| 2025-08-26 | 13.43 | 13.43 | 13.21 | 13.28 | -1.411% | 95,097 | -6.099% |
| 2025-08-25 | 13.05 | 13.79 | 13.05 | 13.47 | -1.965% | 159,254 | -7.424% |
| 2025-08-22 | 13.31 | 13.76 | 13.31 | 13.74 | +2.537% | 98,990 | -9.243% |
| 2025-08-21 | 13.53 | 13.65 | 13.30 | 13.40 | -1.253% | 235,936 | -6.940% |
| 2025-08-20 | 13.18 | 13.63 | 13.18 | 13.57 | -0.147% | 62,890 | -8.106% |
| 2025-08-19 | 13.89 | 13.89 | 13.55 | 13.59 | +0.667% | 227,077 | -8.241% |
| 2025-08-18 | 13.60 | 13.63 | 13.45 | 13.50 | -0.662% | 214,096 | -7.630% |
| 2025-08-15 | 13.55 | 13.63 | 13.50 | 13.59 | -0.174% | 95,284 | -8.241% |
| 2025-08-14 | 13.80 | 13.80 | 13.51 | 13.61 | +0.174% | 242,057 | -8.401% |
| 2025-08-13 | 14.10 | 14.10 | 13.59 | 13.59 | -0.730% | 80,602 | -8.241% |
| 2025-08-12 | 13.65 | 13.74 | 13.50 | 13.69 | -1.652% | 175,058 | -8.912% |
| 2025-08-11 | 13.82 | 13.92 | 13.69 | 13.92 | +0.360% | 127,142 | -10.417% |
| 2025-08-08 | 13.69 | 13.93 | 13.69 | 13.87 | -0.431% | 121,230 | -10.094% |
| 2025-08-07 | 13.85 | 13.93 | 13.72 | 13.93 | +1.383% | 131,152 | -10.481% |
| 2025-08-06 | 14.00 | 14.00 | 13.62 | 13.74 | +2.385% | 53,377 | -9.243% |
| 2025-08-05 | 13.25 | 14.02 | 13.25 | 13.42 | -1.251% | 196,597 | -7.079% |
| 2025-08-04 | 13.21 | 13.65 | 13.21 | 13.59 | +1.798% | 222,777 | -8.241% |
| 2025-08-01 | 13.02 | 13.42 | 13.01 | 13.35 | +1.444% | 273,634 | -6.592% |
| 2025-07-31 | 13.15 | 13.25 | 13.01 | 13.16 | -0.454% | 316,889 | -5.243% |
| 2025-07-30 | 13.65 | 13.65 | 13.21 | 13.22 | -0.527% | 245,720 | -5.673% |
| 2025-07-29 | 13.07 | 13.41 | 13.07 | 13.29 | -0.225% | 384,779 | -6.170% |
| 2025-07-28 | 13.56 | 13.56 | 13.32 | 13.32 | -0.819% | 165,739 | -6.381% |
| 2025-07-25 | 13.22 | 13.52 | 13.07 | 13.43 | -1.655% | 112,721 | -7.148% |
| 2025-07-24 | 13.60 | 13.74 | 13.43 | 13.66 | +1.834% | 205,837 | -8.685% |
| 2025-07-23 | 13.60 | 13.60 | 13.03 | 13.41 | +2.055% | 120,392 | -7.010% |
| 2025-07-22 | 13.00 | 13.20 | 13.00 | 13.14 | +1.782% | 628,422 | -5.099% |
| 2025-07-21 | 12.80 | 12.95 | 12.70 | 12.91 | +0.859% | 819,304 | -3.408% |
| 2025-07-18 | 13.30 | 13.48 | 12.73 | 12.80 | -4.620% | 1,033,307 | -2.578% |
| 2025-07-17 | 14.19 | 14.29 | 13.30 | 13.42 | -10.054% | 957,072 | -7.079% |
| 2025-07-16 | 15.44 | 15.44 | 14.68 | 14.92 | +0.947% | 79,769 | -16.421% |
| 2025-07-15 | 14.84 | 14.95 | 14.67 | 14.78 | -0.538% | 97,521 | -15.629% |
| 2025-07-14 | 15.52 | 15.52 | 14.71 | 14.86 | -1.979% | 92,560 | -16.083% |
| 2025-07-11 | 14.69 | 15.35 | 14.64 | 15.16 | +1.405% | 42,917 | -17.744% |
| 2025-07-10 | 15.10 | 15.35 | 14.90 | 14.95 | -0.267% | 62,828 | -16.589% |
| 2025-07-09 | 15.47 | 15.47 | 14.94 | 14.99 | -0.860% | 155,378 | -16.811% |
| 2025-07-08 | 15.30 | 15.30 | 15.05 | 15.12 | -1.946% | 85,959 | -17.526% |
| 2025-07-07 | 16.05 | 16.05 | 15.14 | 15.42 | -2.427% | 136,995 | -19.131% |
| 2025-07-03 | 15.80 | 16.08 | 15.69 | 15.80 | -0.794% | 41,015 | -21.093% |
| 2025-07-02 | 16.40 | 16.40 | 15.83 | 15.93 | +0.505% | 62,128 | -21.720% |
| 2025-07-01 | 15.35 | 16.28 | 15.35 | 15.85 | -1.246% | 84,285 | -21.325% |
| 2025-06-30 | 16.74 | 16.74 | 15.86 | 16.05 | +1.198% | 47,827 | -22.305% |
| 2025-06-27 | 15.75 | 16.29 | 15.75 | 15.86 | -0.439% | 110,784 | -21.375% |
| 2025-06-26 | 15.72 | 16.19 | 15.72 | 15.93 | +2.017% | 53,676 | -21.720% |
| 2025-06-25 | 15.72 | 15.72 | 15.34 | 15.62 | -0.668% | 81,315 | -20.141% |
| 2025-06-24 | 15.67 | 15.87 | 15.57 | 15.72 | +1.748% | 75,981 | -20.674% |
| 2025-06-23 | 15.43 | 15.49 | 15.11 | 15.45 | +1.245% | 66,758 | -19.288% |
| 2025-06-20 | 15.86 | 15.86 | 15.11 | 15.26 | -0.716% | 72,140 | -18.283% |
| 2025-06-18 | 15.04 | 15.56 | 15.04 | 15.37 | -0.130% | 73,754 | -18.868% |
| 2025-06-17 | 15.30 | 15.62 | 15.25 | 15.39 | +0.195% | 217,492 | -18.973% |
| 2025-06-16 | 15.40 | 15.42 | 15.25 | 15.36 | +2.196% | 126,613 | -18.815% |
| 2025-06-13 | 14.60 | 15.16 | 14.60 | 15.03 | -1.622% | 57,779 | -17.033% |
| 2025-06-12 | 15.22 | 15.50 | 15.20 | 15.28 | +0.644% | 225,223 | -18.378% |
| 2025-06-11 | 15.00 | 15.36 | 15.00 | 15.18 | -0.849% | 45,458 | -17.852% |
| 2025-06-10 | 15.28 | 15.43 | 15.00 | 15.31 | +0.131% | 75,700 | -18.550% |
| 2025-06-09 | 15.53 | 15.74 | 14.81 | 15.29 | -1.798% | 44,512 | -18.443% |
| 2025-06-06 | 15.48 | 15.87 | 15.31 | 15.57 | +1.765% | 43,566 | -19.910% |
| 2025-06-05 | 16.04 | 16.04 | 15.30 | 15.30 | -1.608% | 51,572 | -18.497% |
| 2025-06-04 | 15.49 | 15.80 | 15.33 | 15.55 | +0.582% | 34,882 | -19.807% |
| 2025-06-03 | 15.41 | 15.55 | 15.11 | 15.46 | +0.324% | 50,115 | -19.340% |
| 2025-06-02 | 15.95 | 15.95 | 15.00 | 15.41 | +2.460% | 52,886 | -19.079% |
| 2025-05-30 | 14.75 | 15.50 | 14.75 | 15.04 | +0.106% | 194,110 | -17.088% |
| 2025-05-29 | 15.06 | 15.49 | 14.95 | 15.02 | -0.701% | 46,526 | -16.999% |
| 2025-05-28 | 15.62 | 15.62 | 14.85 | 15.13 | -0.132% | 119,364 | -17.581% |
| 2025-05-27 | 15.62 | 15.62 | 15.02 | 15.15 | -0.980% | 71,044 | -17.690% |
| 2025-05-23 | 15.47 | 15.50 | 15.05 | 15.30 | +1.057% | 203,417 | -18.497% |
| 2025-05-22 | 15.11 | 15.69 | 15.08 | 15.14 | -0.721% | 69,556 | -17.635% |
| 2025-05-21 | 14.81 | 15.32 | 14.81 | 15.25 | -0.587% | 39,656 | -18.230% |
| 2025-05-20 | 15.49 | 15.87 | 15.33 | 15.34 | -0.840% | 102,808 | -18.709% |
| 2025-05-19 | 15.50 | 15.93 | 15.43 | 15.47 | +0.194% | 1,257,962 | -19.392% |
| 2025-05-16 | 15.50 | 15.50 | 14.93 | 15.44 | +0.390% | 85,465 | -19.236% |
| 2025-05-15 | 15.50 | 15.50 | 14.81 | 15.38 | +2.125% | 104,008 | -18.921% |
| 2025-05-14 | 14.78 | 15.20 | 14.78 | 15.06 | -1.311% | 102,725 | -17.198% |
| 2025-05-13 | 15.60 | 15.63 | 15.22 | 15.26 | -2.679% | 240,763 | -18.283% |
| 2025-05-12 | 15.45 | 15.78 | 15.45 | 15.68 | +1.951% | 197,434 | -20.472% |
| 2025-05-09 | 16.05 | 16.05 | 15.30 | 15.38 | +1.304% | 62,357 | -18.921% |
| 2025-05-08 | 15.55 | 15.60 | 15.14 | 15.18 | -0.836% | 73,625 | -17.863% |
| 2025-05-07 | 15.30 | 15.55 | 15.18 | 15.31 | -0.098% | 53,579 | -18.550% |
| 2025-05-06 | 15.29 | 15.66 | 15.19 | 15.32 | -0.503% | 145,826 | -18.630% |
| 2025-05-05 | 15.61 | 15.61 | 15.05 | 15.40 | +1.000% | 69,268 | -19.039% |
| 2025-05-02 | 15.18 | 15.36 | 15.00 | 15.25 | +2.280% | 107,681 | -18.230% |
| 2025-05-01 | 14.52 | 15.00 | 14.52 | 14.91 | +0.811% | 82,249 | -16.365% |
| 2025-04-30 | 15.00 | 15.38 | 14.66 | 14.79 | -0.805% | 77,650 | -15.686% |
| 2025-04-29 | 15.09 | 15.35 | 14.80 | 14.91 | +0.675% | 74,943 | -16.365% |
| 2025-04-28 | 14.70 | 15.20 | 14.68 | 14.81 | +0.954% | 62,724 | -15.800% |
| 2025-04-25 | 14.72 | 15.00 | 14.53 | 14.67 | -0.340% | 57,431 | -14.997% |
| 2025-04-24 | 15.00 | 15.33 | 14.64 | 14.72 | -0.541% | 204,890 | -15.285% |
| 2025-04-23 | 14.75 | 14.85 | 14.65 | 14.80 | +1.439% | 172,401 | -15.743% |
| 2025-04-22 | 14.35 | 14.85 | 14.35 | 14.59 | +2.386% | 284,353 | -14.531% |
| 2025-04-21 | 14.20 | 14.29 | 14.00 | 14.25 | +4.857% | 242,569 | -12.491% |
| 2025-04-17 | 13.72 | 13.85 | 13.59 | 13.59 | +0.592% | 240,076 | -8.241% |
| 2025-04-16 | 13.50 | 13.62 | 13.50 | 13.51 | 0.000% | 247,448 | -7.698% |
| 2025-04-15 | 13.26 | 13.70 | 13.26 | 13.51 | -1.387% | 169,973 | -7.698% |
| 2025-04-14 | 13.40 | 14.29 | 13.40 | 13.70 | 0.000% | 274,632 | -8.978% |