SWDBY
SWEDBANK AB S/ADR
stockOTCADR
EODOct 2, 2026
40.51USD+1.149%(+0.46)41,804
SWDBY Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 40.22 | 40.53 | 40.21 | 40.51 | +1.149% | 41,804 | 0.000% |
| 2026-10-01 | 39.97 | 40.10 | 39.49 | 40.05 | -1.621% | 80,928 | +1.149% |
| 2026-09-30 | 41.15 | 41.33 | 40.58 | 40.71 | -1.652% | 43,536 | -0.491% |
| 2026-09-29 | 41.37 | 41.42 | 41.08 | 41.39 | -0.207% | 17,223 | -2.136% |
| 2026-09-28 | 41.68 | 41.68 | 41.35 | 41.48 | -0.480% | 23,751 | -2.338% |
| 2026-09-25 | 41.53 | 41.71 | 41.30 | 41.68 | +1.067% | 11,118 | -2.807% |
| 2026-09-24 | 41.13 | 41.29 | 40.81 | 41.24 | -0.024% | 19,650 | -1.770% |
| 2026-09-23 | 41.52 | 41.52 | 41.08 | 41.25 | -1.762% | 17,137 | -1.794% |
| 2026-09-22 | 42.36 | 42.36 | 41.71 | 41.99 | -0.261% | 15,730 | -3.525% |
| 2026-09-21 | 41.87 | 42.12 | 41.87 | 42.10 | +2.733% | 14,566 | -3.777% |
| 2026-09-18 | 40.63 | 40.98 | 40.58 | 40.98 | -1.086% | 31,475 | -1.147% |
| 2026-09-17 | 41.30 | 41.56 | 41.28 | 41.43 | +3.214% | 17,855 | -2.221% |
| 2026-09-16 | 40.41 | 40.65 | 39.99 | 40.14 | +0.012% | 44,908 | +0.922% |
| 2026-09-15 | 40.28 | 40.30 | 40.05 | 40.13 | -0.409% | 21,804 | +0.934% |
| 2026-09-14 | 40.28 | 40.52 | 40.15 | 40.30 | +0.800% | 30,428 | +0.521% |
| 2026-09-11 | 40.38 | 40.38 | 39.98 | 39.98 | +0.680% | 10,109 | +1.326% |
| 2026-09-10 | 39.87 | 39.93 | 39.69 | 39.71 | -0.464% | 18,966 | +2.015% |
| 2026-09-09 | 40.00 | 40.04 | 39.82 | 39.90 | -0.635% | 17,923 | +1.542% |
| 2026-09-08 | 40.27 | 40.40 | 40.14 | 40.15 | -0.693% | 12,784 | +0.897% |
| 2026-09-04 | 40.34 | 40.53 | 40.33 | 40.43 | +0.422% | 15,289 | +0.198% |
| 2026-09-03 | 39.88 | 40.26 | 39.86 | 40.26 | +2.105% | 10,874 | +0.621% |
| 2026-09-02 | 39.30 | 39.49 | 39.25 | 39.43 | +0.382% | 32,102 | +2.739% |
| 2026-09-01 | 39.51 | 39.61 | 39.28 | 39.28 | -0.076% | 17,065 | +3.131% |
| 2026-08-31 | 39.52 | 39.52 | 39.14 | 39.31 | +0.306% | 48,091 | +3.053% |
| 2026-08-28 | 39.32 | 39.43 | 39.11 | 39.19 | -0.153% | 14,801 | +3.368% |
| 2026-08-27 | 39.42 | 39.42 | 39.14 | 39.25 | -0.094% | 17,324 | +3.210% |
| 2026-08-26 | 39.38 | 39.38 | 39.23 | 39.29 | +0.414% | 16,311 | +3.113% |
| 2026-08-25 | 39.19 | 39.19 | 39.03 | 39.13 | +0.760% | 17,636 | +3.540% |
| 2026-08-24 | 38.73 | 38.89 | 38.73 | 38.83 | -1.820% | 21,074 | +4.327% |
| 2026-08-21 | 39.71 | 39.77 | 39.49 | 39.55 | +0.662% | 34,450 | +2.427% |
| 2026-08-20 | 39.44 | 39.44 | 39.24 | 39.29 | -0.657% | 76,209 | +3.105% |
| 2026-08-19 | 39.73 | 39.73 | 39.34 | 39.55 | -0.441% | 112,917 | +2.427% |
| 2026-08-18 | 39.81 | 39.86 | 39.68 | 39.73 | -0.650% | 18,716 | +1.976% |
| 2026-08-17 | 40.11 | 40.23 | 39.88 | 39.98 | -0.102% | 16,831 | +1.313% |
| 2026-08-14 | 39.80 | 40.06 | 39.80 | 40.03 | +0.291% | 34,871 | +1.209% |
| 2026-08-13 | 39.92 | 39.94 | 39.78 | 39.91 | +0.478% | 17,199 | +1.503% |
| 2026-08-12 | 39.82 | 39.92 | 39.69 | 39.72 | +0.076% | 24,185 | +1.989% |
| 2026-08-11 | 39.80 | 39.98 | 39.62 | 39.69 | -0.715% | 26,948 | +2.066% |
| 2026-08-10 | 39.93 | 40.12 | 39.93 | 39.98 | -1.731% | 19,580 | +1.336% |
| 2026-08-07 | 41.00 | 41.00 | 40.54 | 40.68 | -0.355% | 17,203 | -0.418% |
| 2026-08-06 | 41.16 | 41.16 | 40.79 | 40.83 | +0.381% | 24,950 | -0.772% |
| 2026-08-05 | 40.54 | 40.76 | 40.50 | 40.67 | -0.587% | 32,630 | -0.393% |
| 2026-08-04 | 40.68 | 41.00 | 40.57 | 40.91 | +1.564% | 105,349 | -0.978% |
| 2026-08-03 | 40.23 | 40.38 | 40.15 | 40.28 | +0.574% | 30,253 | +0.571% |
| 2026-07-31 | 39.99 | 40.16 | 39.64 | 40.05 | +0.200% | 16,998 | +1.149% |
| 2026-07-30 | 39.57 | 40.04 | 39.57 | 39.97 | +3.308% | 24,188 | +1.351% |
| 2026-07-29 | 38.48 | 38.99 | 38.47 | 38.69 | +0.259% | 18,158 | +4.704% |
| 2026-07-28 | 38.31 | 38.67 | 38.18 | 38.59 | -0.026% | 16,119 | +4.975% |
| 2026-07-27 | 38.64 | 38.66 | 38.42 | 38.60 | +1.074% | 16,660 | +4.948% |
| 2026-07-24 | 38.00 | 38.41 | 38.00 | 38.19 | +1.380% | 28,064 | +6.075% |
| 2026-07-23 | 37.58 | 37.71 | 37.55 | 37.67 | -1.413% | 22,069 | +7.539% |
| 2026-07-22 | 38.29 | 38.38 | 38.03 | 38.21 | +0.473% | 13,317 | +6.019% |
| 2026-07-21 | 37.75 | 38.10 | 37.61 | 38.03 | +1.930% | 18,175 | +6.521% |
| 2026-07-20 | 37.58 | 37.58 | 37.27 | 37.31 | -0.080% | 16,313 | +8.577% |
| 2026-07-17 | 36.88 | 37.43 | 36.88 | 37.34 | -3.164% | 12,328 | +8.490% |
| 2026-07-16 | 38.24 | 38.83 | 38.17 | 38.56 | +0.417% | 37,823 | +5.057% |
| 2026-07-15 | 37.88 | 38.46 | 37.88 | 38.40 | +1.266% | 30,483 | +5.495% |
| 2026-07-14 | 37.77 | 38.13 | 37.77 | 37.92 | +1.744% | 18,886 | +6.830% |
| 2026-07-13 | 37.48 | 37.70 | 37.19 | 37.27 | -1.376% | 36,377 | +8.693% |
| 2026-07-10 | 37.86 | 37.89 | 37.78 | 37.79 | -1.086% | 13,350 | +7.198% |
| 2026-07-09 | 38.22 | 38.31 | 38.16 | 38.20 | +1.205% | 18,631 | +6.033% |
| 2026-07-08 | 37.87 | 37.88 | 37.40 | 37.75 | -0.710% | 18,476 | +7.311% |
| 2026-07-07 | 38.36 | 38.36 | 37.96 | 38.02 | -1.144% | 38,180 | +6.549% |
| 2026-07-06 | 38.11 | 38.46 | 38.08 | 38.46 | +2.097% | 15,466 | +5.330% |
| 2026-07-02 | 37.67 | 37.83 | 37.48 | 37.67 | +2.184% | 15,243 | +7.539% |
| 2026-07-01 | 36.96 | 37.05 | 36.81 | 36.87 | -1.601% | 17,399 | +9.887% |
| 2026-06-30 | 37.09 | 37.63 | 37.09 | 37.47 | +0.984% | 15,229 | +8.128% |
| 2026-06-29 | 36.86 | 37.15 | 36.83 | 37.10 | +0.897% | 16,943 | +9.191% |
| 2026-06-26 | 37.10 | 37.14 | 36.77 | 36.77 | +0.369% | 25,640 | +10.171% |
| 2026-06-25 | 36.59 | 36.98 | 36.50 | 36.63 | +1.146% | 11,192 | +10.577% |
| 2026-06-24 | 36.26 | 36.49 | 36.08 | 36.22 | -1.065% | 17,810 | +11.844% |
| 2026-06-23 | 36.95 | 36.95 | 36.56 | 36.61 | -2.454% | 113,993 | +10.653% |
| 2026-06-22 | 37.45 | 37.70 | 37.45 | 37.53 | +0.673% | 25,249 | +7.937% |
| 2026-06-18 | 37.32 | 37.41 | 37.17 | 37.28 | +0.607% | 27,956 | +8.664% |
| 2026-06-17 | 37.37 | 38.15 | 37.00 | 37.05 | -0.148% | 148,843 | +9.324% |
| 2026-06-16 | 37.03 | 37.31 | 37.02 | 37.11 | +0.911% | 21,041 | +9.162% |
| 2026-06-15 | 36.95 | 37.06 | 36.76 | 36.77 | -0.675% | 13,500 | +10.156% |
| 2026-06-12 | 36.86 | 37.21 | 36.84 | 37.02 | +1.550% | 16,007 | +9.413% |
| 2026-06-11 | 35.62 | 36.46 | 35.26 | 36.46 | +3.198% | 26,901 | +11.108% |
| 2026-06-10 | 35.60 | 35.70 | 35.30 | 35.33 | -0.451% | 60,806 | +14.662% |
| 2026-06-09 | 36.02 | 36.02 | 35.16 | 35.49 | +0.169% | 26,596 | +14.145% |
| 2026-06-08 | 35.90 | 35.95 | 35.43 | 35.43 | -0.059% | 27,270 | +14.338% |
| 2026-06-05 | 35.84 | 35.84 | 35.25 | 35.45 | -1.168% | 21,978 | +14.270% |
| 2026-06-04 | 35.75 | 35.89 | 35.69 | 35.87 | +1.242% | 21,833 | +12.936% |
| 2026-06-03 | 35.64 | 35.69 | 35.07 | 35.43 | -1.581% | 35,236 | +14.338% |
| 2026-06-02 | 35.91 | 36.15 | 35.78 | 36.00 | -1.534% | 77,312 | +12.531% |
| 2026-06-01 | 36.02 | 36.56 | 35.59 | 36.56 | -0.814% | 25,873 | +10.804% |
| 2026-05-29 | 36.73 | 37.09 | 36.73 | 36.86 | +0.683% | 15,857 | +9.902% |
| 2026-05-28 | 36.43 | 36.61 | 36.29 | 36.61 | -0.570% | 23,093 | +10.653% |
| 2026-05-27 | 37.09 | 37.09 | 36.72 | 36.82 | -0.363% | 24,826 | +10.022% |
| 2026-05-26 | 37.20 | 37.32 | 36.79 | 36.95 | +0.692% | 22,776 | +9.623% |
| 2026-05-22 | 36.76 | 36.88 | 36.40 | 36.70 | -0.299% | 32,053 | +10.381% |
| 2026-05-21 | 36.26 | 36.87 | 36.08 | 36.81 | +2.137% | 21,715 | +10.052% |
| 2026-05-20 | 35.55 | 36.14 | 35.55 | 36.04 | +2.766% | 22,521 | +12.403% |
| 2026-05-19 | 35.23 | 35.26 | 35.07 | 35.07 | -0.029% | 40,152 | +15.512% |
| 2026-05-18 | 34.97 | 35.42 | 34.51 | 35.08 | +2.543% | 47,447 | +15.479% |
| 2026-05-15 | 34.28 | 34.33 | 34.11 | 34.21 | -0.639% | 28,120 | +18.416% |
| 2026-05-14 | 34.49 | 34.58 | 34.35 | 34.43 | +0.084% | 36,765 | +17.659% |
| 2026-05-13 | 34.27 | 34.51 | 34.23 | 34.40 | -0.804% | 15,243 | +17.758% |
| 2026-05-12 | 34.73 | 34.78 | 34.52 | 34.68 | -0.855% | 28,177 | +16.811% |
| 2026-05-11 | 35.13 | 35.24 | 34.84 | 34.98 | -0.430% | 32,299 | +15.812% |
| 2026-05-08 | 35.27 | 35.27 | 35.07 | 35.13 | +0.876% | 26,906 | +15.315% |
| 2026-05-07 | 35.75 | 35.75 | 34.72 | 34.83 | -1.929% | 24,928 | +16.324% |
| 2026-05-06 | 35.81 | 35.82 | 35.34 | 35.51 | +1.054% | 24,675 | +14.081% |
| 2026-05-05 | 35.28 | 35.33 | 35.02 | 35.14 | +1.883% | 18,973 | +15.283% |
| 2026-05-04 | 34.87 | 35.00 | 34.36 | 34.49 | -2.267% | 29,562 | +17.454% |
| 2026-05-01 | 35.36 | 35.48 | 35.16 | 35.29 | +0.057% | 18,930 | +14.792% |
| 2026-04-30 | 34.77 | 35.44 | 34.77 | 35.27 | +2.202% | 38,324 | +14.857% |
| 2026-04-29 | 35.14 | 35.14 | 34.46 | 34.51 | -0.633% | 16,246 | +17.386% |
| 2026-04-28 | 34.53 | 34.74 | 34.51 | 34.73 | -0.244% | 31,646 | +16.643% |
| 2026-04-27 | 34.92 | 34.97 | 34.65 | 34.81 | -0.244% | 40,255 | +16.358% |
| 2026-04-24 | 34.67 | 34.90 | 34.66 | 34.90 | +0.267% | 23,274 | +16.074% |
| 2026-04-23 | 35.09 | 35.17 | 34.45 | 34.81 | -2.337% | 40,412 | +16.385% |
| 2026-04-22 | 35.87 | 35.87 | 35.53 | 35.64 | +0.366% | 20,632 | +13.664% |
| 2026-04-21 | 36.11 | 36.14 | 35.51 | 35.51 | -1.498% | 24,174 | +14.081% |
| 2026-04-20 | 36.04 | 36.20 | 35.76 | 36.05 | -0.194% | 43,255 | +12.372% |
| 2026-04-17 | 36.21 | 36.41 | 35.96 | 36.12 | -0.468% | 29,093 | +12.154% |
| 2026-04-16 | 36.53 | 36.56 | 36.13 | 36.29 | -2.157% | 22,737 | +11.629% |
| 2026-04-15 | 36.86 | 37.09 | 36.86 | 37.09 | +0.352% | 18,010 | +9.221% |
| 2026-04-14 | 36.58 | 36.97 | 36.58 | 36.96 | +0.544% | 24,087 | +9.605% |
| 2026-04-13 | 35.91 | 36.76 | 35.76 | 36.76 | +2.969% | 44,464 | +10.201% |
| 2026-04-10 | 36.11 | 36.11 | 35.54 | 35.70 | +1.449% | 16,523 | +13.473% |
| 2026-04-09 | 34.76 | 35.68 | 34.70 | 35.19 | -0.593% | 27,638 | +15.118% |
| 2026-04-08 | 35.47 | 35.51 | 34.81 | 35.40 | +4.210% | 32,917 | +14.435% |
| 2026-04-07 | 33.52 | 33.97 | 33.28 | 33.97 | -1.650% | 49,797 | +19.252% |
| 2026-04-06 | 34.49 | 34.70 | 34.41 | 34.54 | -0.029% | 42,573 | +17.284% |
| 2026-04-02 | 33.85 | 34.55 | 33.85 | 34.55 | +0.436% | 65,681 | +17.250% |
| 2026-04-01 | 34.51 | 34.70 | 34.21 | 34.40 | +1.084% | 39,030 | +17.762% |
| 2026-03-31 | 33.90 | 34.22 | 33.43 | 34.03 | +2.751% | 42,067 | +19.039% |
| 2026-03-30 | 33.33 | 33.33 | 32.86 | 33.12 | +2.128% | 51,730 | +22.313% |
| 2026-03-27 | 32.35 | 32.80 | 32.25 | 32.43 | +0.840% | 51,240 | +24.915% |
| 2026-03-26 | 32.38 | 32.56 | 32.14 | 32.16 | -11.160% | 37,514 | +25.964% |
| 2026-03-25 | 35.69 | 36.61 | 34.65 | 36.20 | +2.029% | 82,915 | +11.906% |
| 2026-03-24 | 34.67 | 35.50 | 34.50 | 35.48 | -2.205% | 40,752 | +14.177% |
| 2026-03-23 | 35.19 | 36.28 | 35.19 | 36.28 | +3.895% | 52,863 | +11.659% |
| 2026-03-20 | 36.01 | 36.05 | 34.78 | 34.92 | -4.381% | 38,921 | +16.008% |
| 2026-03-19 | 35.50 | 36.80 | 35.45 | 36.52 | +1.614% | 48,947 | +10.926% |
| 2026-03-18 | 36.21 | 36.49 | 35.82 | 35.94 | -1.803% | 21,468 | +12.716% |
| 2026-03-17 | 36.88 | 36.96 | 36.43 | 36.60 | +1.865% | 46,549 | +10.683% |
| 2026-03-16 | 35.70 | 36.07 | 35.70 | 35.93 | +2.569% | 43,418 | +12.747% |
| 2026-03-13 | 35.85 | 35.85 | 34.98 | 35.03 | -1.380% | 30,759 | +15.644% |
| 2026-03-12 | 35.89 | 35.89 | 35.47 | 35.52 | -3.727% | 30,982 | +14.048% |
| 2026-03-11 | 36.77 | 36.99 | 36.59 | 36.90 | +0.586% | 21,314 | +9.798% |
| 2026-03-10 | 37.06 | 37.36 | 36.60 | 36.68 | -0.918% | 33,610 | +10.442% |
| 2026-03-09 | 36.06 | 37.27 | 35.74 | 37.02 | +1.745% | 48,204 | +9.427% |
| 2026-03-06 | 35.56 | 36.50 | 35.52 | 36.38 | -0.041% | 41,730 | +11.337% |
| 2026-03-05 | 36.48 | 36.66 | 36.10 | 36.40 | -2.203% | 37,061 | +11.291% |
| 2026-03-04 | 37.05 | 37.32 | 37.05 | 37.22 | +2.169% | 26,134 | +8.839% |
| 2026-03-03 | 35.80 | 36.63 | 35.40 | 36.43 | -3.034% | 44,242 | +11.200% |
| 2026-03-02 | 37.39 | 37.97 | 37.24 | 37.57 | -2.668% | 38,251 | +7.825% |
| 2026-02-27 | 38.69 | 38.70 | 38.35 | 38.60 | -0.771% | 17,312 | +4.948% |
| 2026-02-26 | 38.98 | 38.98 | 38.48 | 38.90 | -0.384% | 12,015 | +4.139% |
| 2026-02-25 | 38.89 | 39.22 | 38.82 | 39.05 | +1.693% | 13,645 | +3.739% |
| 2026-02-24 | 38.09 | 38.48 | 38.02 | 38.40 | -0.363% | 21,229 | +5.495% |
| 2026-02-23 | 39.00 | 39.00 | 38.38 | 38.54 | -0.310% | 13,006 | +5.112% |
| 2026-02-20 | 38.16 | 38.74 | 38.16 | 38.66 | +0.625% | 16,733 | +4.785% |
| 2026-02-19 | 38.12 | 38.44 | 38.05 | 38.42 | -1.512% | 20,826 | +5.440% |
| 2026-02-18 | 39.33 | 39.38 | 38.93 | 39.01 | +0.231% | 16,646 | +3.845% |
| 2026-02-17 | 38.71 | 38.96 | 38.50 | 38.92 | +1.566% | 13,795 | +4.085% |
| 2026-02-13 | 38.20 | 38.35 | 38.03 | 38.32 | -1.567% | 14,943 | +5.715% |
| 2026-02-12 | 39.65 | 39.65 | 38.72 | 38.93 | -2.309% | 23,612 | +4.059% |
| 2026-02-11 | 39.84 | 39.85 | 39.46 | 39.85 | +0.013% | 13,892 | +1.656% |
| 2026-02-10 | 40.12 | 40.15 | 39.73 | 39.84 | -0.537% | 10,630 | +1.669% |
| 2026-02-09 | 39.68 | 40.14 | 39.68 | 40.06 | +1.085% | 42,066 | +1.123% |
| 2026-02-06 | 39.56 | 39.73 | 39.46 | 39.63 | +1.929% | 9,301 | +2.221% |
| 2026-02-05 | 39.18 | 39.47 | 38.77 | 38.88 | -3.548% | 19,091 | +4.192% |
| 2026-02-04 | 40.47 | 40.58 | 40.07 | 40.31 | +0.399% | 18,584 | +0.496% |
| 2026-02-03 | 40.02 | 40.21 | 39.66 | 40.15 | +1.466% | 25,713 | +0.897% |
| 2026-02-02 | 39.18 | 39.57 | 39.18 | 39.57 | +1.384% | 13,862 | +2.376% |
| 2026-01-30 | 39.45 | 39.48 | 38.96 | 39.03 | -1.115% | 14,139 | +3.792% |
| 2026-01-29 | 39.76 | 39.86 | 39.05 | 39.47 | +0.661% | 17,007 | +2.635% |
| 2026-01-28 | 39.22 | 39.29 | 38.90 | 39.21 | -2.509% | 14,788 | +3.313% |
| 2026-01-27 | 39.57 | 40.22 | 39.55 | 40.22 | +4.197% | 17,393 | +0.721% |
| 2026-01-26 | 38.50 | 38.81 | 38.15 | 38.60 | +0.941% | 18,642 | +4.948% |
| 2026-01-23 | 38.18 | 38.36 | 37.80 | 38.24 | -1.316% | 14,208 | +5.936% |
| 2026-01-22 | 38.86 | 38.96 | 38.63 | 38.75 | +1.493% | 22,931 | +4.542% |
| 2026-01-21 | 37.90 | 38.28 | 37.67 | 38.18 | +2.634% | 18,040 | +6.103% |
| 2026-01-20 | 37.17 | 37.68 | 37.17 | 37.20 | -1.587% | 14,567 | +8.898% |
| 2026-01-16 | 37.60 | 37.82 | 37.55 | 37.80 | +1.205% | 20,936 | +7.169% |
| 2026-01-15 | 37.33 | 37.44 | 37.30 | 37.35 | +1.993% | 36,611 | +8.461% |
| 2026-01-14 | 36.24 | 36.94 | 36.09 | 36.62 | +1.576% | 27,081 | +10.623% |
| 2026-01-13 | 36.04 | 36.11 | 35.89 | 36.05 | +0.704% | 9,926 | +12.365% |
| 2026-01-12 | 35.66 | 35.85 | 35.66 | 35.80 | +0.618% | 11,127 | +13.156% |
| 2026-01-09 | 35.38 | 35.79 | 35.26 | 35.58 | +0.679% | 12,219 | +13.856% |
| 2026-01-08 | 35.35 | 35.45 | 35.02 | 35.34 | +0.255% | 17,399 | +14.629% |
| 2026-01-07 | 35.53 | 35.53 | 35.24 | 35.25 | -0.676% | 11,274 | +14.922% |
| 2026-01-06 | 35.49 | 35.70 | 35.43 | 35.49 | -0.449% | 18,120 | +14.145% |
| 2026-01-05 | 35.31 | 35.70 | 35.31 | 35.65 | +0.951% | 11,208 | +13.633% |
| 2026-01-02 | 35.26 | 35.43 | 35.03 | 35.31 | +1.858% | 28,116 | +14.714% |
| 2025-12-31 | 34.85 | 35.24 | 34.67 | 34.67 | -0.559% | 12,285 | +16.845% |
| 2025-12-30 | 34.95 | 35.03 | 34.87 | 34.87 | +0.620% | 13,143 | +16.191% |
| 2025-12-29 | 34.66 | 34.69 | 34.61 | 34.65 | -0.773% | 5,247 | +16.912% |
| 2025-12-26 | 34.91 | 34.97 | 34.86 | 34.92 | +0.067% | 56,862 | +16.008% |
| 2025-12-24 | 33.90 | 34.97 | 33.90 | 34.90 | -0.039% | 8,885 | +16.086% |
| 2025-12-23 | 34.46 | 34.91 | 34.42 | 34.91 | +1.927% | 11,301 | +16.041% |
| 2025-12-22 | 34.24 | 34.28 | 34.18 | 34.25 | +0.381% | 7,936 | +18.277% |
| 2025-12-19 | 33.99 | 34.21 | 33.97 | 34.12 | +1.367% | 10,411 | +18.728% |
| 2025-12-18 | 33.55 | 33.66 | 33.48 | 33.66 | +0.718% | 13,979 | +20.351% |
| 2025-12-17 | 33.48 | 33.54 | 33.32 | 33.42 | +0.360% | 9,596 | +21.215% |
| 2025-12-16 | 33.33 | 33.38 | 33.23 | 33.30 | -0.597% | 11,466 | +21.652% |
| 2025-12-15 | 33.63 | 33.63 | 33.43 | 33.50 | +0.209% | 10,899 | +20.925% |
| 2025-12-12 | 33.69 | 33.69 | 33.16 | 33.43 | -2.051% | 7,604 | +21.179% |
| 2025-12-11 | 34.05 | 34.13 | 33.84 | 34.13 | +2.492% | 6,964 | +18.693% |
| 2025-12-10 | 32.90 | 33.41 | 32.80 | 33.30 | +2.241% | 11,512 | +21.652% |
| 2025-12-09 | 32.73 | 32.73 | 32.52 | 32.57 | +0.587% | 7,513 | +24.378% |
| 2025-12-08 | 32.30 | 32.48 | 32.25 | 32.38 | +0.310% | 8,993 | +25.108% |
| 2025-12-05 | 32.46 | 32.46 | 32.17 | 32.28 | +0.482% | 7,247 | +25.496% |
| 2025-12-04 | 32.03 | 32.27 | 32.00 | 32.13 | -1.002% | 23,338 | +26.101% |
| 2025-12-03 | 32.53 | 32.53 | 32.39 | 32.45 | -0.430% | 9,766 | +24.838% |
| 2025-12-02 | 32.44 | 32.66 | 32.44 | 32.59 | +1.337% | 10,213 | +24.302% |
| 2025-12-01 | 32.04 | 32.26 | 32.04 | 32.16 | +0.878% | 8,512 | +25.964% |
| 2025-11-28 | 31.69 | 31.98 | 31.69 | 31.88 | +1.030% | 5,230 | +27.070% |
| 2025-11-26 | 31.45 | 31.60 | 31.41 | 31.55 | +2.252% | 8,287 | +28.379% |
| 2025-11-25 | 30.72 | 30.92 | 30.71 | 30.86 | +1.346% | 15,033 | +31.270% |
| 2025-11-24 | 30.35 | 30.55 | 30.35 | 30.45 | +0.794% | 9,536 | +33.038% |
| 2025-11-21 | 30.02 | 30.29 | 29.86 | 30.21 | +1.138% | 13,259 | +34.095% |
| 2025-11-20 | 30.21 | 30.27 | 29.87 | 29.87 | -0.184% | 34,922 | +35.621% |
| 2025-11-19 | 30.01 | 30.01 | 29.80 | 29.93 | -0.779% | 11,955 | +35.372% |
| 2025-11-18 | 30.03 | 30.28 | 29.88 | 30.16 | -1.293% | 8,938 | +34.317% |
| 2025-11-17 | 30.77 | 30.88 | 30.52 | 30.55 | -1.531% | 13,079 | +32.581% |
| 2025-11-14 | 30.90 | 31.03 | 30.79 | 31.03 | -1.912% | 21,156 | +30.551% |
| 2025-11-13 | 31.70 | 31.80 | 31.57 | 31.64 | -0.331% | 14,869 | +28.054% |
| 2025-11-12 | 31.65 | 31.74 | 31.42 | 31.74 | +1.212% | 8,011 | +27.631% |
| 2025-11-11 | 31.22 | 31.38 | 31.19 | 31.36 | +1.341% | 11,071 | +29.177% |
| 2025-11-10 | 30.73 | 30.98 | 30.73 | 30.95 | +0.897% | 8,830 | +30.910% |
| 2025-11-07 | 30.29 | 30.68 | 30.21 | 30.67 | -0.357% | 11,073 | +32.083% |
| 2025-11-06 | 30.73 | 30.81 | 30.56 | 30.78 | +0.490% | 14,399 | +31.611% |
| 2025-11-05 | 30.48 | 30.63 | 30.43 | 30.63 | +0.459% | 11,650 | +32.256% |
| 2025-11-04 | 30.41 | 30.65 | 30.41 | 30.49 | -0.716% | 17,706 | +32.863% |
| 2025-11-03 | 30.47 | 30.72 | 30.47 | 30.71 | +0.524% | 9,266 | +31.911% |
| 2025-10-31 | 30.67 | 30.88 | 30.41 | 30.55 | -1.005% | 25,011 | +32.602% |
| 2025-10-30 | 30.79 | 30.92 | 30.79 | 30.86 | +0.162% | 17,411 | +31.270% |
| 2025-10-29 | 30.92 | 31.08 | 30.71 | 30.81 | -0.356% | 13,502 | +31.483% |
| 2025-10-28 | 30.75 | 31.01 | 30.75 | 30.92 | +0.227% | 12,837 | +31.016% |
| 2025-10-27 | 30.66 | 30.85 | 30.64 | 30.85 | +1.015% | 16,169 | +31.313% |
| 2025-10-24 | 30.62 | 30.62 | 30.50 | 30.54 | -1.085% | 14,498 | +32.646% |
| 2025-10-23 | 30.58 | 30.89 | 30.58 | 30.88 | +0.211% | 7,307 | +31.206% |
| 2025-10-22 | 30.65 | 31.02 | 30.65 | 30.81 | +1.232% | 10,824 | +31.483% |
| 2025-10-21 | 30.38 | 30.57 | 30.32 | 30.43 | -0.246% | 12,866 | +33.103% |
| 2025-10-20 | 30.40 | 30.53 | 30.40 | 30.51 | +0.760% | 10,498 | +32.776% |
| 2025-10-17 | 30.20 | 30.29 | 30.11 | 30.28 | -0.296% | 27,657 | +33.785% |
| 2025-10-16 | 30.22 | 30.51 | 30.19 | 30.37 | -0.099% | 15,412 | +33.388% |
| 2025-10-15 | 30.50 | 30.50 | 30.29 | 30.40 | 0.000% | 12,649 | +33.257% |
| 2025-10-14 | 30.23 | 30.55 | 30.07 | 30.40 | -0.105% | 12,973 | +33.257% |
| 2025-10-13 | 30.29 | 30.46 | 30.29 | 30.43 | +0.568% | 17,355 | +33.116% |
| 2025-10-10 | 30.73 | 30.73 | 30.21 | 30.26 | +0.934% | 8,481 | +33.873% |
| 2025-10-09 | 30.31 | 30.31 | 29.87 | 29.98 | -1.056% | 17,825 | +35.123% |
| 2025-10-08 | 30.22 | 30.45 | 30.20 | 30.30 | -0.165% | 15,063 | +33.696% |
| 2025-10-07 | 30.64 | 30.64 | 30.35 | 30.35 | -0.926% | 12,503 | +33.476% |
| 2025-10-06 | 30.79 | 30.84 | 30.60 | 30.63 | +0.835% | 13,804 | +32.240% |
| 2025-10-03 | 30.31 | 30.41 | 30.30 | 30.38 | +1.166% | 8,788 | +33.344% |
| 2025-10-02 | 30.41 | 30.41 | 29.80 | 30.03 | -1.799% | 14,174 | +34.898% |
| 2025-10-01 | 30.60 | 30.60 | 30.48 | 30.58 | +1.124% | 11,137 | +32.472% |
| 2025-09-30 | 30.30 | 30.30 | 30.10 | 30.24 | +0.116% | 13,651 | +33.962% |
| 2025-09-29 | 30.19 | 30.22 | 30.14 | 30.20 | +0.516% | 8,978 | +34.117% |
| 2025-09-26 | 29.98 | 30.06 | 29.93 | 30.05 | +2.455% | 12,181 | +34.809% |
| 2025-09-25 | 29.34 | 29.39 | 29.21 | 29.33 | -0.576% | 13,050 | +38.118% |
| 2025-09-24 | 29.60 | 29.65 | 29.50 | 29.50 | -1.311% | 6,278 | +37.322% |
| 2025-09-23 | 29.94 | 30.05 | 29.85 | 29.89 | +0.918% | 11,348 | +35.521% |
| 2025-09-22 | 29.51 | 29.69 | 29.45 | 29.62 | +0.034% | 9,360 | +36.766% |
| 2025-09-19 | 29.60 | 29.77 | 29.57 | 29.61 | +0.869% | 15,678 | +36.812% |
| 2025-09-18 | 29.25 | 29.38 | 29.25 | 29.36 | -1.295% | 12,117 | +38.000% |
| 2025-09-17 | 29.82 | 30.05 | 29.70 | 29.74 | -0.034% | 15,242 | +36.214% |
| 2025-09-16 | 29.71 | 29.76 | 29.66 | 29.75 | -0.201% | 4,076 | +36.168% |
| 2025-09-15 | 29.99 | 29.99 | 29.77 | 29.81 | +1.051% | 12,862 | +35.894% |
| 2025-09-12 | 29.34 | 29.51 | 29.34 | 29.50 | +0.786% | 17,976 | +37.322% |
| 2025-09-11 | 29.24 | 29.27 | 29.18 | 29.27 | +0.550% | 6,807 | +38.401% |
| 2025-09-10 | 29.25 | 29.29 | 29.09 | 29.11 | +0.887% | 11,210 | +39.162% |
| 2025-09-09 | 28.79 | 28.85 | 28.76 | 28.85 | -0.194% | 5,162 | +40.396% |
| 2025-09-08 | 29.10 | 29.10 | 28.82 | 28.91 | +2.155% | 13,862 | +40.125% |
| 2025-09-05 | 28.59 | 28.59 | 28.27 | 28.30 | +0.390% | 9,345 | +43.145% |
| 2025-09-04 | 28.11 | 28.23 | 28.09 | 28.19 | +0.249% | 8,903 | +43.703% |
| 2025-09-03 | 28.07 | 28.19 | 28.05 | 28.12 | -0.177% | 9,105 | +44.061% |
| 2025-09-02 | 28.35 | 28.35 | 28.06 | 28.17 | -0.071% | 10,093 | +43.805% |
| 2025-08-29 | 28.11 | 28.20 | 28.11 | 28.19 | +0.178% | 12,603 | +43.703% |
| 2025-08-28 | 28.11 | 28.21 | 28.11 | 28.14 | -0.071% | 15,941 | +43.959% |
| 2025-08-27 | 28.06 | 28.21 | 27.91 | 28.16 | -1.745% | 12,160 | +43.857% |
| 2025-08-26 | 28.56 | 28.68 | 28.50 | 28.66 | -0.278% | 10,960 | +41.347% |
| 2025-08-25 | 29.05 | 29.11 | 28.72 | 28.74 | -1.643% | 13,780 | +40.953% |
| 2025-08-22 | 28.77 | 29.32 | 28.71 | 29.22 | +1.847% | 12,184 | +38.638% |
| 2025-08-21 | 28.64 | 28.69 | 28.60 | 28.69 | +0.315% | 11,896 | +41.199% |
| 2025-08-20 | 28.45 | 28.61 | 28.45 | 28.60 | +1.024% | 16,392 | +41.643% |
| 2025-08-19 | 28.48 | 28.48 | 28.23 | 28.31 | -0.492% | 8,919 | +43.094% |
| 2025-08-18 | 28.45 | 28.51 | 28.38 | 28.45 | -1.078% | 9,583 | +42.390% |
| 2025-08-15 | 28.82 | 28.82 | 28.71 | 28.76 | -0.243% | 7,180 | +40.855% |
| 2025-08-14 | 28.60 | 28.89 | 28.60 | 28.83 | +1.193% | 20,097 | +40.513% |
| 2025-08-13 | 28.47 | 28.59 | 28.45 | 28.49 | +0.388% | 9,461 | +42.190% |
| 2025-08-12 | 28.09 | 28.42 | 28.09 | 28.38 | +1.976% | 21,598 | +42.741% |
| 2025-08-11 | 27.77 | 27.93 | 27.74 | 27.83 | -0.465% | 35,869 | +45.562% |
| 2025-08-08 | 27.90 | 28.03 | 27.90 | 27.96 | +0.793% | 10,998 | +44.886% |
| 2025-08-07 | 27.79 | 27.79 | 27.64 | 27.74 | +0.653% | 24,858 | +46.035% |
| 2025-08-06 | 27.39 | 27.56 | 27.28 | 27.56 | +1.773% | 12,281 | +46.988% |
| 2025-08-05 | 27.14 | 27.39 | 27.03 | 27.08 | -0.624% | 13,045 | +49.594% |
| 2025-08-04 | 27.14 | 27.33 | 27.14 | 27.25 | +1.831% | 25,040 | +48.661% |
| 2025-08-01 | 26.54 | 26.76 | 26.44 | 26.76 | -0.112% | 15,062 | +51.383% |
| 2025-07-31 | 26.78 | 26.86 | 26.68 | 26.79 | +0.052% | 18,073 | +51.213% |
| 2025-07-30 | 26.95 | 26.98 | 26.68 | 26.78 | -0.424% | 13,312 | +51.292% |
| 2025-07-29 | 26.91 | 27.28 | 26.83 | 26.89 | +0.693% | 9,818 | +50.651% |
| 2025-07-28 | 27.00 | 27.00 | 26.68 | 26.70 | -1.436% | 19,415 | +51.694% |
| 2025-07-25 | 26.98 | 27.10 | 26.95 | 27.09 | +0.646% | 9,198 | +49.516% |
| 2025-07-24 | 27.09 | 27.09 | 26.92 | 26.92 | -0.701% | 16,092 | +50.483% |
| 2025-07-23 | 26.76 | 27.33 | 26.76 | 27.11 | +2.302% | 18,879 | +49.428% |
| 2025-07-22 | 26.38 | 26.52 | 26.37 | 26.50 | +1.688% | 12,807 | +52.868% |
| 2025-07-21 | 25.83 | 26.22 | 25.80 | 26.06 | +1.876% | 10,911 | +55.449% |
| 2025-07-18 | 25.61 | 25.75 | 25.58 | 25.58 | +1.347% | 19,149 | +58.366% |
| 2025-07-17 | 24.92 | 25.24 | 24.87 | 25.24 | -0.237% | 15,752 | +60.499% |
| 2025-07-16 | 25.21 | 25.34 | 25.06 | 25.30 | -1.748% | 18,276 | +60.119% |
| 2025-07-15 | 25.97 | 25.97 | 25.63 | 25.75 | -1.867% | 15,895 | +57.320% |
| 2025-07-14 | 26.16 | 26.28 | 26.15 | 26.24 | +0.191% | 17,308 | +54.383% |
| 2025-07-11 | 26.18 | 26.29 | 26.14 | 26.19 | -3.072% | 9,547 | +54.677% |
| 2025-07-10 | 26.91 | 27.02 | 26.91 | 27.02 | +0.840% | 14,649 | +49.926% |
| 2025-07-09 | 26.68 | 26.85 | 26.68 | 26.80 | +1.381% | 12,866 | +51.185% |
| 2025-07-08 | 26.33 | 26.47 | 26.25 | 26.43 | +0.228% | 16,862 | +53.273% |
| 2025-07-07 | 26.49 | 26.52 | 26.35 | 26.37 | -0.397% | 13,964 | +53.622% |
| 2025-07-03 | 26.54 | 26.65 | 26.48 | 26.48 | +0.551% | 9,144 | +53.012% |
| 2025-07-02 | 26.32 | 26.38 | 26.17 | 26.33 | +0.611% | 24,032 | +53.855% |
| 2025-07-01 | 26.33 | 26.34 | 26.15 | 26.17 | -1.096% | 79,086 | +54.796% |
| 2025-06-30 | 26.25 | 26.49 | 26.19 | 26.46 | -0.377% | 11,963 | +53.099% |
| 2025-06-27 | 26.47 | 26.91 | 26.38 | 26.56 | +1.997% | 17,083 | +52.523% |
| 2025-06-26 | 26.13 | 26.32 | 26.02 | 26.04 | -0.402% | 13,275 | +55.568% |
| 2025-06-25 | 26.07 | 26.38 | 25.92 | 26.14 | -0.627% | 10,119 | +54.944% |
| 2025-06-24 | 26.29 | 26.37 | 26.21 | 26.31 | +2.975% | 18,886 | +53.972% |
| 2025-06-23 | 25.24 | 25.55 | 25.24 | 25.55 | +1.793% | 22,908 | +58.552% |
| 2025-06-20 | 25.68 | 25.68 | 25.06 | 25.10 | -2.068% | 10,000 | +61.394% |
| 2025-06-18 | 25.74 | 25.91 | 25.63 | 25.63 | -0.389% | 16,283 | +58.057% |
| 2025-06-17 | 25.95 | 26.02 | 25.73 | 25.73 | -1.726% | 13,935 | +57.443% |
| 2025-06-16 | 26.37 | 26.43 | 26.18 | 26.18 | +0.661% | 12,045 | +54.725% |
| 2025-06-13 | 25.92 | 26.21 | 25.85 | 26.01 | -1.923% | 19,352 | +55.748% |
| 2025-06-12 | 26.45 | 26.52 | 26.39 | 26.52 | +1.765% | 8,517 | +52.753% |
| 2025-06-11 | 26.12 | 26.21 | 26.01 | 26.06 | -0.572% | 18,270 | +55.449% |
| 2025-06-10 | 26.34 | 26.34 | 26.10 | 26.21 | -0.114% | 9,440 | +54.559% |
| 2025-06-09 | 26.21 | 26.39 | 26.20 | 26.24 | +0.325% | 13,840 | +54.383% |
| 2025-06-06 | 26.28 | 26.68 | 26.14 | 26.16 | -0.951% | 12,543 | +54.884% |
| 2025-06-05 | 26.46 | 26.52 | 26.35 | 26.41 | -1.101% | 13,761 | +53.412% |
| 2025-06-04 | 26.82 | 27.01 | 26.69 | 26.70 | -1.421% | 10,941 | +51.723% |
| 2025-06-03 | 26.85 | 27.24 | 26.85 | 27.09 | -1.791% | 10,224 | +49.566% |
| 2025-06-02 | 27.32 | 27.60 | 27.26 | 27.58 | +1.618% | 20,871 | +46.887% |
| 2025-05-30 | 27.03 | 27.14 | 26.95 | 27.14 | +1.534% | 17,318 | +49.263% |
| 2025-05-29 | 26.68 | 27.07 | 26.68 | 26.73 | +0.489% | 19,000 | +51.553% |
| 2025-05-28 | 26.57 | 26.63 | 26.34 | 26.60 | -0.486% | 11,024 | +52.293% |
| 2025-05-27 | 26.90 | 26.90 | 26.62 | 26.73 | -0.037% | 16,206 | +51.553% |
| 2025-05-23 | 26.46 | 26.82 | 26.46 | 26.74 | +1.307% | 8,521 | +51.496% |
| 2025-05-22 | 26.28 | 26.46 | 26.23 | 26.39 | -1.731% | 72,373 | +53.476% |
| 2025-05-21 | 27.04 | 27.13 | 26.86 | 26.86 | -0.334% | 13,974 | +50.819% |
| 2025-05-20 | 26.82 | 26.95 | 26.80 | 26.95 | +1.240% | 10,965 | +50.315% |
| 2025-05-19 | 26.40 | 26.62 | 26.26 | 26.62 | +1.875% | 64,861 | +52.179% |
| 2025-05-16 | 26.26 | 26.26 | 25.62 | 26.13 | -0.029% | 9,832 | +55.033% |
| 2025-05-15 | 26.00 | 26.33 | 25.98 | 26.14 | +2.420% | 14,112 | +54.988% |
| 2025-05-14 | 25.84 | 25.94 | 25.50 | 25.52 | -0.205% | 16,923 | +58.738% |
| 2025-05-13 | 25.41 | 25.73 | 25.41 | 25.57 | -0.380% | 23,583 | +58.412% |
| 2025-05-12 | 25.55 | 25.73 | 25.48 | 25.67 | +1.503% | 14,726 | +57.811% |
| 2025-05-09 | 25.35 | 25.62 | 25.18 | 25.29 | -0.237% | 11,654 | +60.182% |
| 2025-05-08 | 25.43 | 25.62 | 25.23 | 25.35 | -0.699% | 35,405 | +59.803% |
| 2025-05-07 | 25.60 | 25.99 | 25.47 | 25.53 | +1.304% | 17,304 | +58.685% |
| 2025-05-06 | 25.18 | 25.51 | 25.11 | 25.20 | +0.199% | 49,454 | +60.754% |
| 2025-05-05 | 25.23 | 25.28 | 25.15 | 25.15 | 0.000% | 12,272 | +61.074% |
| 2025-05-02 | 25.21 | 25.28 | 24.99 | 25.15 | +1.411% | 13,762 | +61.074% |
| 2025-05-01 | 24.95 | 25.24 | 24.56 | 24.80 | -0.281% | 27,892 | +63.347% |
| 2025-04-30 | 24.68 | 24.90 | 24.57 | 24.87 | +2.472% | 32,784 | +62.887% |
| 2025-04-29 | 24.16 | 24.61 | 24.16 | 24.27 | +2.708% | 20,277 | +66.914% |
| 2025-04-28 | 23.70 | 23.84 | 23.34 | 23.63 | -0.379% | 23,490 | +71.435% |
| 2025-04-25 | 23.09 | 23.75 | 23.09 | 23.72 | +1.281% | 15,381 | +70.784% |
| 2025-04-24 | 23.30 | 23.45 | 23.07 | 23.42 | +2.271% | 14,784 | +72.972% |
| 2025-04-23 | 23.38 | 23.38 | 22.85 | 22.90 | -1.548% | 78,399 | +76.900% |
| 2025-04-22 | 23.10 | 23.71 | 22.97 | 23.26 | +2.197% | 41,708 | +74.162% |
| 2025-04-21 | 23.00 | 23.06 | 21.84 | 22.76 | -0.568% | 23,865 | +77.988% |
| 2025-04-17 | 22.75 | 22.98 | 22.73 | 22.89 | +2.233% | 22,756 | +76.977% |
| 2025-04-16 | 21.77 | 22.56 | 21.77 | 22.39 | -0.045% | 35,186 | +80.929% |
| 2025-04-15 | 22.73 | 22.73 | 21.98 | 22.40 | +1.266% | 42,602 | +80.848% |
| 2025-04-14 | 22.21 | 22.41 | 22.03 | 22.12 | 0.000% | 32,149 | +83.137% |