SXYAY
SIKA AG ADR
stockOTCADR
EODOct 2, 2026
22.19USD+2.731%(+0.59)72,259
SXYAY Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 22.02 | 22.19 | 21.95 | 22.19 | +2.731% | 72,259 | 0.000% |
| 2026-10-01 | 21.77 | 21.79 | 21.33 | 21.60 | -1.325% | 153,139 | +2.731% |
| 2026-09-30 | 22.38 | 22.38 | 21.88 | 21.89 | -1.795% | 106,155 | +1.370% |
| 2026-09-29 | 22.47 | 22.47 | 22.08 | 22.29 | -0.513% | 76,105 | -0.449% |
| 2026-09-28 | 22.20 | 22.50 | 22.14 | 22.41 | +0.923% | 95,609 | -0.960% |
| 2026-09-25 | 22.01 | 22.20 | 21.84 | 22.20 | +0.635% | 58,275 | -0.045% |
| 2026-09-24 | 22.05 | 22.18 | 21.85 | 22.06 | -1.121% | 125,255 | +0.589% |
| 2026-09-23 | 22.48 | 22.48 | 22.23 | 22.31 | -3.503% | 91,170 | -0.538% |
| 2026-09-22 | 23.07 | 23.19 | 22.89 | 23.12 | +2.391% | 97,101 | -4.022% |
| 2026-09-21 | 22.52 | 22.60 | 22.36 | 22.58 | +1.849% | 97,521 | -1.727% |
| 2026-09-18 | 22.19 | 22.19 | 21.99 | 22.17 | -0.494% | 89,205 | +0.090% |
| 2026-09-17 | 22.45 | 22.49 | 22.25 | 22.28 | +1.227% | 130,638 | -0.404% |
| 2026-09-16 | 22.29 | 22.35 | 21.88 | 22.01 | +0.182% | 167,708 | +0.818% |
| 2026-09-15 | 21.91 | 21.98 | 21.78 | 21.97 | -1.036% | 107,443 | +1.001% |
| 2026-09-14 | 22.13 | 22.27 | 21.98 | 22.20 | -1.770% | 130,203 | -0.045% |
| 2026-09-11 | 22.75 | 22.80 | 22.57 | 22.60 | -0.441% | 68,311 | -1.814% |
| 2026-09-10 | 22.82 | 22.83 | 22.66 | 22.70 | -1.774% | 122,936 | -2.247% |
| 2026-09-09 | 23.45 | 23.45 | 23.06 | 23.11 | -2.489% | 54,686 | -3.981% |
| 2026-09-08 | 23.76 | 23.92 | 23.68 | 23.70 | +0.288% | 74,722 | -6.371% |
| 2026-09-04 | 23.51 | 23.73 | 23.51 | 23.63 | +0.866% | 46,429 | -6.102% |
| 2026-09-03 | 23.52 | 23.52 | 23.26 | 23.43 | +1.645% | 59,609 | -5.289% |
| 2026-09-02 | 23.11 | 23.16 | 22.98 | 23.05 | -0.346% | 79,400 | -3.731% |
| 2026-09-01 | 23.27 | 23.36 | 23.09 | 23.13 | -2.302% | 81,113 | -4.064% |
| 2026-08-31 | 23.94 | 23.94 | 23.61 | 23.68 | -0.316% | 94,073 | -6.272% |
| 2026-08-28 | 24.04 | 24.06 | 23.68 | 23.75 | 0.000% | 55,637 | -6.568% |
| 2026-08-27 | 23.81 | 23.84 | 23.68 | 23.75 | -0.503% | 69,563 | -6.568% |
| 2026-08-26 | 23.94 | 24.04 | 23.82 | 23.87 | +0.463% | 41,211 | -7.038% |
| 2026-08-25 | 23.64 | 23.76 | 23.55 | 23.76 | +1.931% | 60,594 | -6.608% |
| 2026-08-24 | 23.20 | 23.38 | 23.20 | 23.31 | +0.648% | 85,481 | -4.805% |
| 2026-08-21 | 23.18 | 23.26 | 23.11 | 23.16 | +1.534% | 64,016 | -4.188% |
| 2026-08-20 | 22.62 | 23.00 | 22.62 | 22.81 | -1.383% | 123,238 | -2.718% |
| 2026-08-19 | 22.93 | 23.18 | 22.92 | 23.13 | +1.760% | 71,301 | -4.064% |
| 2026-08-18 | 22.89 | 22.89 | 22.66 | 22.73 | -2.152% | 79,424 | -2.376% |
| 2026-08-17 | 23.17 | 23.29 | 23.13 | 23.23 | -0.980% | 60,593 | -4.477% |
| 2026-08-14 | 23.57 | 23.61 | 23.40 | 23.46 | -0.170% | 70,418 | -5.413% |
| 2026-08-13 | 23.64 | 23.64 | 23.45 | 23.50 | -0.969% | 54,645 | -5.574% |
| 2026-08-12 | 24.07 | 24.07 | 23.68 | 23.73 | -0.126% | 56,419 | -6.490% |
| 2026-08-11 | 23.96 | 24.04 | 23.72 | 23.76 | -0.419% | 52,930 | -6.608% |
| 2026-08-10 | 23.94 | 23.94 | 23.77 | 23.86 | -0.749% | 63,958 | -6.999% |
| 2026-08-07 | 23.99 | 24.14 | 23.93 | 24.04 | +2.167% | 75,553 | -7.696% |
| 2026-08-06 | 24.13 | 24.13 | 23.49 | 23.53 | -2.608% | 93,417 | -5.695% |
| 2026-08-05 | 23.91 | 24.21 | 23.89 | 24.16 | +2.373% | 46,855 | -8.154% |
| 2026-08-04 | 23.20 | 23.62 | 23.20 | 23.60 | +2.165% | 95,792 | -5.975% |
| 2026-08-03 | 22.92 | 23.11 | 22.87 | 23.10 | +2.850% | 90,519 | -3.939% |
| 2026-07-31 | 22.37 | 22.52 | 22.11 | 22.46 | +0.134% | 109,680 | -1.202% |
| 2026-07-30 | 22.26 | 22.43 | 22.13 | 22.43 | +2.443% | 72,470 | -1.070% |
| 2026-07-29 | 22.04 | 22.14 | 21.67 | 21.89 | +1.413% | 113,065 | +1.347% |
| 2026-07-28 | 20.92 | 21.71 | 20.89 | 21.59 | +9.594% | 126,785 | +2.779% |
| 2026-07-27 | 19.67 | 19.82 | 19.60 | 19.70 | +3.958% | 186,323 | +12.640% |
| 2026-07-24 | 18.78 | 19.06 | 18.71 | 18.95 | +0.771% | 138,343 | +17.098% |
| 2026-07-23 | 18.75 | 18.87 | 18.66 | 18.80 | -2.817% | 133,652 | +18.001% |
| 2026-07-22 | 19.67 | 19.73 | 19.30 | 19.35 | +0.155% | 1,709,775 | +14.677% |
| 2026-07-21 | 19.00 | 19.46 | 18.89 | 19.32 | +1.684% | 1,338,738 | +14.855% |
| 2026-07-20 | 19.22 | 19.23 | 18.99 | 19.00 | -2.614% | 154,864 | +16.789% |
| 2026-07-17 | 19.62 | 19.72 | 19.46 | 19.51 | -1.165% | 109,675 | +13.737% |
| 2026-07-16 | 19.66 | 19.83 | 19.66 | 19.74 | -2.035% | 283,731 | +12.411% |
| 2026-07-15 | 19.84 | 20.16 | 19.82 | 20.15 | +3.333% | 216,495 | +10.124% |
| 2026-07-14 | 19.70 | 19.76 | 19.47 | 19.50 | 0.000% | 159,650 | +13.795% |
| 2026-07-13 | 19.81 | 19.92 | 19.47 | 19.50 | -3.250% | 101,897 | +13.795% |
| 2026-07-10 | 19.98 | 20.21 | 19.98 | 20.16 | +0.775% | 84,150 | +10.097% |
| 2026-07-09 | 19.95 | 20.05 | 19.91 | 20.00 | -1.088% | 89,548 | +10.950% |
| 2026-07-08 | 20.25 | 20.41 | 20.01 | 20.22 | -3.852% | 217,587 | +9.743% |
| 2026-07-07 | 21.47 | 21.47 | 21.00 | 21.03 | -2.049% | 103,778 | +5.516% |
| 2026-07-06 | 21.49 | 21.49 | 21.29 | 21.47 | +0.468% | 118,337 | +3.354% |
| 2026-07-02 | 21.20 | 21.51 | 21.19 | 21.37 | +2.691% | 101,725 | +3.837% |
| 2026-07-01 | 20.62 | 20.88 | 20.61 | 20.81 | +1.216% | 66,263 | +6.631% |
| 2026-06-30 | 20.51 | 20.66 | 20.49 | 20.56 | +1.331% | 609,683 | +7.928% |
| 2026-06-29 | 20.55 | 20.55 | 20.13 | 20.29 | -1.457% | 360,787 | +9.364% |
| 2026-06-26 | 20.49 | 20.70 | 20.49 | 20.59 | -0.483% | 94,782 | +7.771% |
| 2026-06-25 | 20.57 | 20.75 | 20.55 | 20.69 | +2.629% | 181,705 | +7.250% |
| 2026-06-24 | 19.89 | 20.23 | 19.89 | 20.16 | +2.024% | 136,871 | +10.069% |
| 2026-06-23 | 19.73 | 19.93 | 19.73 | 19.76 | -1.984% | 536,708 | +12.298% |
| 2026-06-22 | 20.06 | 20.27 | 20.02 | 20.16 | -1.563% | 333,532 | +10.069% |
| 2026-06-18 | 20.03 | 20.66 | 20.03 | 20.48 | +3.278% | 215,902 | +8.350% |
| 2026-06-17 | 20.22 | 20.40 | 19.81 | 19.83 | -0.900% | 184,799 | +11.901% |
| 2026-06-16 | 19.86 | 20.12 | 19.84 | 20.01 | +0.857% | 73,561 | +10.895% |
| 2026-06-15 | 20.18 | 20.21 | 19.83 | 19.84 | +1.764% | 128,955 | +11.845% |
| 2026-06-12 | 19.49 | 19.51 | 19.27 | 19.50 | +3.813% | 175,001 | +13.818% |
| 2026-06-11 | 18.30 | 18.91 | 18.23 | 18.78 | +1.514% | 372,900 | +18.158% |
| 2026-06-10 | 18.78 | 18.89 | 18.49 | 18.50 | -2.734% | 102,623 | +19.946% |
| 2026-06-09 | 18.88 | 19.05 | 18.69 | 19.02 | +3.089% | 359,434 | +16.667% |
| 2026-06-08 | 18.54 | 18.61 | 18.40 | 18.45 | -0.485% | 233,884 | +20.271% |
| 2026-06-05 | 18.89 | 18.94 | 18.45 | 18.54 | -2.524% | 491,831 | +19.687% |
| 2026-06-04 | 19.27 | 19.27 | 18.90 | 19.02 | +0.422% | 703,628 | +16.667% |
| 2026-06-03 | 18.83 | 19.02 | 18.83 | 18.94 | -1.251% | 188,605 | +17.159% |
| 2026-06-02 | 19.12 | 19.22 | 19.01 | 19.18 | +0.841% | 132,300 | +15.693% |
| 2026-06-01 | 18.93 | 19.08 | 18.77 | 19.02 | -2.661% | 126,623 | +16.667% |
| 2026-05-29 | 19.70 | 19.94 | 19.54 | 19.54 | +0.566% | 222,550 | +13.562% |
| 2026-05-28 | 19.25 | 19.54 | 19.22 | 19.43 | -0.051% | 91,598 | +14.205% |
| 2026-05-27 | 19.45 | 19.51 | 19.33 | 19.44 | +1.994% | 85,242 | +14.146% |
| 2026-05-26 | 18.97 | 19.07 | 18.88 | 19.06 | +2.034% | 102,711 | +16.422% |
| 2026-05-22 | 18.55 | 18.74 | 18.51 | 18.68 | +2.077% | 77,977 | +18.790% |
| 2026-05-21 | 18.02 | 18.37 | 17.97 | 18.30 | +2.636% | 305,126 | +21.257% |
| 2026-05-20 | 17.55 | 18.00 | 17.50 | 17.83 | +1.077% | 178,929 | +24.453% |
| 2026-05-19 | 17.65 | 17.73 | 17.43 | 17.64 | -1.453% | 2,444,624 | +25.794% |
| 2026-05-18 | 17.61 | 18.00 | 17.60 | 17.90 | +2.461% | 1,463,436 | +23.966% |
| 2026-05-15 | 17.48 | 17.59 | 17.36 | 17.47 | -3.693% | 111,574 | +27.018% |
| 2026-05-14 | 18.04 | 18.19 | 18.04 | 18.14 | +0.666% | 182,445 | +22.326% |
| 2026-05-13 | 17.92 | 18.04 | 17.91 | 18.02 | +0.111% | 97,191 | +23.141% |
| 2026-05-12 | 18.00 | 18.02 | 17.80 | 18.00 | -1.397% | 199,331 | +23.278% |
| 2026-05-11 | 18.31 | 18.34 | 18.19 | 18.25 | -1.855% | 89,931 | +21.556% |
| 2026-05-08 | 18.50 | 18.60 | 18.42 | 18.60 | +0.914% | 113,679 | +19.301% |
| 2026-05-07 | 18.87 | 18.92 | 18.39 | 18.43 | -2.116% | 293,773 | +20.391% |
| 2026-05-06 | 18.86 | 18.86 | 18.67 | 18.83 | +3.632% | 70,253 | +17.844% |
| 2026-05-05 | 17.90 | 18.23 | 17.84 | 18.17 | +0.832% | 101,799 | +22.124% |
| 2026-05-04 | 18.29 | 18.31 | 18.00 | 18.02 | -1.745% | 1,124,136 | +23.141% |
| 2026-05-01 | 18.42 | 18.54 | 18.34 | 18.34 | -0.602% | 33,690 | +20.992% |
| 2026-04-30 | 18.07 | 18.46 | 18.06 | 18.45 | +2.963% | 356,403 | +20.264% |
| 2026-04-29 | 18.05 | 18.24 | 17.92 | 17.92 | -1.862% | 71,612 | +23.828% |
| 2026-04-28 | 18.25 | 18.31 | 18.14 | 18.26 | -1.404% | 105,310 | +21.522% |
| 2026-04-27 | 18.59 | 18.63 | 18.41 | 18.52 | 0.000% | 331,635 | +19.816% |
| 2026-04-24 | 18.42 | 18.53 | 18.38 | 18.52 | -0.590% | 88,724 | +19.816% |
| 2026-04-23 | 18.80 | 18.85 | 18.42 | 18.63 | -1.376% | 775,374 | +19.109% |
| 2026-04-22 | 19.05 | 19.06 | 18.88 | 18.89 | -1.666% | 106,859 | +17.470% |
| 2026-04-21 | 19.51 | 19.62 | 19.14 | 19.21 | -1.739% | 369,286 | +15.513% |
| 2026-04-20 | 19.52 | 19.72 | 19.40 | 19.55 | -2.054% | 369,643 | +13.504% |
| 2026-04-17 | 19.95 | 20.25 | 19.89 | 19.96 | +4.230% | 462,203 | +11.172% |
| 2026-04-16 | 19.27 | 19.28 | 19.05 | 19.15 | +1.109% | 429,985 | +15.875% |
| 2026-04-15 | 19.06 | 19.07 | 18.83 | 18.94 | +0.053% | 110,418 | +17.159% |
| 2026-04-14 | 18.98 | 18.99 | 18.79 | 18.93 | +7.863% | 152,290 | +17.221% |
| 2026-04-13 | 17.20 | 17.59 | 17.15 | 17.55 | +0.228% | 325,097 | +26.439% |
| 2026-04-10 | 17.67 | 17.67 | 17.42 | 17.51 | +1.331% | 104,556 | +26.728% |
| 2026-04-09 | 17.22 | 17.41 | 17.13 | 17.28 | -0.518% | 137,888 | +28.414% |
| 2026-04-08 | 17.40 | 17.40 | 17.18 | 17.37 | +6.958% | 239,561 | +27.749% |
| 2026-04-07 | 16.37 | 16.37 | 16.00 | 16.24 | -0.490% | 377,321 | +36.638% |
| 2026-04-06 | 16.02 | 16.51 | 16.02 | 16.32 | 0.000% | 399,644 | +35.968% |
| 2026-04-02 | 16.16 | 16.47 | 16.13 | 16.32 | -1.627% | 341,073 | +35.968% |
| 2026-04-01 | 16.65 | 16.69 | 16.48 | 16.59 | +0.790% | 159,478 | +33.755% |
| 2026-03-31 | 16.36 | 16.46 | 16.09 | 16.46 | +2.491% | 268,906 | +34.812% |
| 2026-03-30 | 16.19 | 16.25 | 16.04 | 16.06 | +0.438% | 448,841 | +38.169% |
| 2026-03-27 | 16.13 | 16.24 | 15.88 | 15.99 | -1.962% | 321,159 | +38.774% |
| 2026-03-26 | 16.56 | 16.77 | 16.31 | 16.31 | -1.628% | 309,216 | +36.052% |
| 2026-03-25 | 16.90 | 16.96 | 16.49 | 16.58 | +1.968% | 189,057 | +33.836% |
| 2026-03-24 | 16.27 | 16.57 | 16.05 | 16.26 | -0.611% | 338,514 | +36.470% |
| 2026-03-23 | 16.29 | 16.68 | 16.08 | 16.36 | +3.218% | 538,068 | +35.636% |
| 2026-03-20 | 16.34 | 16.34 | 15.75 | 15.85 | -1.553% | 457,784 | +40.000% |
| 2026-03-19 | 15.86 | 16.16 | 15.84 | 16.10 | -4.167% | 189,630 | +37.826% |
| 2026-03-18 | 17.24 | 17.27 | 16.80 | 16.80 | -2.155% | 141,977 | +32.083% |
| 2026-03-17 | 17.41 | 17.42 | 17.14 | 17.17 | +0.763% | 344,035 | +29.237% |
| 2026-03-16 | 17.01 | 17.10 | 16.83 | 17.04 | +1.489% | 744,892 | +30.223% |
| 2026-03-13 | 17.09 | 17.18 | 16.78 | 16.79 | -3.450% | 305,378 | +32.162% |
| 2026-03-12 | 17.59 | 17.69 | 17.36 | 17.39 | -3.012% | 456,837 | +27.602% |
| 2026-03-11 | 17.88 | 17.98 | 17.67 | 17.93 | +0.168% | 233,414 | +23.759% |
| 2026-03-10 | 18.32 | 18.43 | 17.89 | 17.90 | -1.105% | 509,987 | +23.966% |
| 2026-03-09 | 17.77 | 18.16 | 17.59 | 18.10 | -0.549% | 323,131 | +22.597% |
| 2026-03-06 | 18.12 | 18.31 | 18.06 | 18.20 | -3.191% | 261,389 | +21.923% |
| 2026-03-05 | 18.91 | 19.33 | 18.63 | 18.80 | -3.787% | 281,980 | +18.032% |
| 2026-03-04 | 19.49 | 19.59 | 19.31 | 19.54 | -0.153% | 147,152 | +13.562% |
| 2026-03-03 | 19.15 | 19.70 | 19.14 | 19.57 | -3.406% | 148,379 | +13.388% |
| 2026-03-02 | 20.11 | 20.46 | 20.03 | 20.26 | -2.126% | 626,617 | +9.526% |
| 2026-02-27 | 20.65 | 20.93 | 20.55 | 20.70 | +1.222% | 83,343 | +7.198% |
| 2026-02-26 | 20.47 | 20.50 | 20.16 | 20.45 | -1.208% | 614,434 | +8.509% |
| 2026-02-25 | 20.83 | 20.84 | 20.65 | 20.70 | +0.926% | 74,211 | +7.198% |
| 2026-02-24 | 20.65 | 20.67 | 20.38 | 20.51 | +1.484% | 673,003 | +8.191% |
| 2026-02-23 | 20.13 | 20.29 | 20.09 | 20.21 | -1.463% | 328,446 | +9.797% |
| 2026-02-20 | 20.23 | 20.58 | 20.18 | 20.51 | +4.217% | 266,166 | +8.191% |
| 2026-02-19 | 19.61 | 19.71 | 19.50 | 19.68 | +0.193% | 93,227 | +12.754% |
| 2026-02-18 | 19.73 | 19.76 | 19.62 | 19.64 | -2.035% | 165,975 | +12.972% |
| 2026-02-17 | 19.95 | 20.05 | 19.66 | 20.05 | -1.280% | 210,769 | +10.673% |
| 2026-02-13 | 20.29 | 20.38 | 20.20 | 20.31 | +0.049% | 219,442 | +9.257% |
| 2026-02-12 | 20.45 | 20.56 | 20.23 | 20.30 | -0.927% | 62,259 | +9.310% |
| 2026-02-11 | 20.43 | 20.51 | 20.39 | 20.49 | +0.294% | 48,620 | +8.297% |
| 2026-02-10 | 20.51 | 20.67 | 20.43 | 20.43 | +0.989% | 126,214 | +8.615% |
| 2026-02-09 | 20.16 | 20.33 | 20.16 | 20.23 | +0.447% | 213,750 | +9.689% |
| 2026-02-06 | 19.99 | 20.16 | 19.99 | 20.14 | +1.923% | 169,754 | +10.179% |
| 2026-02-05 | 19.98 | 20.02 | 19.76 | 19.76 | -1.002% | 138,444 | +12.298% |
| 2026-02-04 | 20.05 | 20.16 | 19.87 | 19.96 | +3.206% | 138,890 | +11.172% |
| 2026-02-03 | 19.08 | 19.51 | 19.08 | 19.34 | +0.520% | 307,173 | +14.736% |
| 2026-02-02 | 19.26 | 19.26 | 19.09 | 19.24 | +0.733% | 229,487 | +15.333% |
| 2026-01-30 | 19.21 | 19.32 | 19.06 | 19.10 | -2.051% | 178,638 | +16.178% |
| 2026-01-29 | 19.39 | 19.50 | 19.14 | 19.50 | +1.563% | 385,121 | +13.795% |
| 2026-01-28 | 19.23 | 19.28 | 19.08 | 19.20 | -0.208% | 111,438 | +15.573% |
| 2026-01-27 | 19.13 | 19.25 | 19.07 | 19.24 | +2.123% | 118,478 | +15.333% |
| 2026-01-26 | 19.08 | 19.08 | 18.81 | 18.84 | +0.159% | 398,005 | +17.781% |
| 2026-01-23 | 18.55 | 18.87 | 18.45 | 18.81 | +0.588% | 129,065 | +17.969% |
| 2026-01-22 | 18.69 | 18.83 | 18.69 | 18.70 | -0.053% | 423,097 | +18.663% |
| 2026-01-21 | 18.69 | 18.76 | 18.47 | 18.71 | +2.073% | 277,824 | +18.600% |
| 2026-01-20 | 18.51 | 18.52 | 18.31 | 18.33 | -1.821% | 460,751 | +21.058% |
| 2026-01-16 | 18.66 | 18.68 | 18.55 | 18.67 | -2.149% | 136,221 | +18.854% |
| 2026-01-15 | 19.01 | 19.23 | 18.92 | 19.08 | +1.435% | 273,776 | +16.300% |
| 2026-01-14 | 18.80 | 18.99 | 18.77 | 18.81 | +1.129% | 138,835 | +17.969% |
| 2026-01-13 | 18.80 | 18.80 | 18.55 | 18.60 | -9.840% | 110,733 | +19.301% |
| 2026-01-12 | 20.56 | 20.63 | 20.41 | 20.63 | +0.097% | 103,328 | +7.562% |
| 2026-01-09 | 20.50 | 20.61 | 20.40 | 20.61 | +1.527% | 73,808 | +7.666% |
| 2026-01-08 | 19.89 | 20.38 | 19.89 | 20.30 | -0.879% | 140,727 | +9.310% |
| 2026-01-07 | 20.60 | 20.62 | 20.30 | 20.48 | -0.575% | 113,308 | +8.350% |
| 2026-01-06 | 20.27 | 20.60 | 20.27 | 20.60 | -0.298% | 76,275 | +7.726% |
| 2026-01-05 | 20.16 | 20.66 | 20.14 | 20.66 | +0.048% | 202,868 | +7.406% |
| 2026-01-02 | 20.46 | 20.65 | 20.27 | 20.65 | +1.077% | 145,374 | +7.458% |
| 2025-12-31 | 20.42 | 20.80 | 20.38 | 20.43 | -0.560% | 51,429 | +8.615% |
| 2025-12-30 | 20.68 | 20.75 | 20.50 | 20.55 | -0.508% | 371,345 | +8.007% |
| 2025-12-29 | 20.75 | 20.80 | 20.55 | 20.65 | +0.243% | 494,128 | +7.458% |
| 2025-12-26 | 20.57 | 20.70 | 20.43 | 20.60 | +0.195% | 332,215 | +7.718% |
| 2025-12-24 | 20.93 | 20.93 | 20.41 | 20.56 | +0.538% | 34,214 | +7.928% |
| 2025-12-23 | 20.57 | 20.57 | 20.40 | 20.45 | -0.370% | 127,481 | +8.509% |
| 2025-12-22 | 20.43 | 20.62 | 20.36 | 20.53 | +0.716% | 408,095 | +8.107% |
| 2025-12-19 | 20.39 | 20.45 | 20.35 | 20.38 | -0.391% | 554,395 | +8.881% |
| 2025-12-18 | 20.43 | 20.62 | 20.43 | 20.46 | +1.433% | 299,432 | +8.456% |
| 2025-12-17 | 20.19 | 20.41 | 20.17 | 20.17 | -1.509% | 311,953 | +10.009% |
| 2025-12-16 | 20.58 | 20.63 | 20.42 | 20.48 | +0.639% | 128,956 | +8.350% |
| 2025-12-15 | 20.36 | 20.45 | 20.26 | 20.35 | +1.395% | 202,678 | +9.042% |
| 2025-12-12 | 20.10 | 20.20 | 19.92 | 20.07 | +0.100% | 105,801 | +10.563% |
| 2025-12-11 | 20.01 | 20.18 | 20.01 | 20.05 | +1.416% | 242,455 | +10.673% |
| 2025-12-10 | 19.50 | 19.80 | 19.50 | 19.77 | +1.960% | 113,102 | +12.241% |
| 2025-12-09 | 19.49 | 19.51 | 19.38 | 19.39 | -0.564% | 170,939 | +14.440% |
| 2025-12-08 | 19.64 | 19.66 | 19.46 | 19.50 | -1.664% | 430,876 | +13.795% |
| 2025-12-05 | 19.87 | 19.99 | 19.79 | 19.83 | +2.164% | 443,968 | +11.901% |
| 2025-12-04 | 19.56 | 19.59 | 19.38 | 19.41 | 0.000% | 150,471 | +14.323% |
| 2025-12-03 | 19.36 | 19.45 | 19.31 | 19.41 | -0.359% | 161,394 | +14.323% |
| 2025-12-02 | 19.49 | 19.49 | 19.32 | 19.48 | +0.309% | 205,952 | +13.912% |
| 2025-12-01 | 19.43 | 19.61 | 19.41 | 19.42 | -1.271% | 516,187 | +14.264% |
| 2025-11-28 | 19.68 | 19.70 | 19.61 | 19.67 | +0.614% | 483,914 | +12.811% |
| 2025-11-26 | 19.57 | 19.78 | 19.55 | 19.55 | -0.255% | 602,677 | +13.504% |
| 2025-11-25 | 19.32 | 19.60 | 19.32 | 19.60 | +4.533% | 376,117 | +13.214% |
| 2025-11-24 | 18.68 | 18.86 | 18.64 | 18.75 | -0.107% | 453,270 | +18.347% |
| 2025-11-21 | 18.46 | 18.80 | 18.45 | 18.77 | +2.568% | 237,665 | +18.221% |
| 2025-11-20 | 18.62 | 18.70 | 18.30 | 18.30 | -1.560% | 502,476 | +21.257% |
| 2025-11-19 | 18.67 | 18.74 | 18.53 | 18.59 | +0.324% | 193,076 | +19.365% |
| 2025-11-18 | 18.63 | 18.66 | 18.41 | 18.53 | -2.113% | 288,493 | +19.752% |
| 2025-11-17 | 19.20 | 19.23 | 18.84 | 18.93 | -2.773% | 443,212 | +17.221% |
| 2025-11-14 | 19.54 | 19.57 | 19.43 | 19.47 | 0.000% | 225,950 | +13.970% |
| 2025-11-13 | 19.48 | 19.71 | 19.46 | 19.47 | -1.218% | 494,577 | +13.970% |
| 2025-11-12 | 19.67 | 19.78 | 19.67 | 19.71 | +0.510% | 154,106 | +12.582% |
| 2025-11-11 | 19.55 | 19.70 | 19.47 | 19.61 | +3.319% | 301,711 | +13.157% |
| 2025-11-10 | 18.94 | 19.04 | 18.81 | 18.98 | -0.315% | 676,831 | +16.913% |
| 2025-11-07 | 18.87 | 19.06 | 18.84 | 19.04 | +1.169% | 342,292 | +16.544% |
| 2025-11-06 | 18.77 | 18.88 | 18.64 | 18.82 | -0.159% | 451,592 | +17.906% |
| 2025-11-05 | 18.79 | 18.91 | 18.73 | 18.85 | +2.893% | 284,551 | +17.719% |
| 2025-11-04 | 18.36 | 18.40 | 18.29 | 18.32 | -1.505% | 357,916 | +21.124% |
| 2025-11-03 | 18.92 | 18.96 | 18.59 | 18.60 | -4.370% | 3,126,392 | +19.301% |
| 2025-10-31 | 19.47 | 19.54 | 19.37 | 19.45 | +0.051% | 1,092,708 | +14.087% |
| 2025-10-30 | 19.36 | 19.67 | 19.35 | 19.44 | -1.220% | 3,107,308 | +14.146% |
| 2025-10-29 | 19.85 | 19.93 | 19.63 | 19.68 | -0.656% | 1,212,409 | +12.754% |
| 2025-10-28 | 20.22 | 20.27 | 19.81 | 19.81 | -6.158% | 1,647,768 | +12.014% |
| 2025-10-27 | 21.23 | 21.25 | 21.02 | 21.11 | -4.176% | 284,423 | +5.116% |
| 2025-10-24 | 22.14 | 22.22 | 21.92 | 22.03 | -0.900% | 160,339 | +0.726% |
| 2025-10-23 | 22.14 | 22.30 | 22.12 | 22.23 | +0.679% | 172,195 | -0.180% |
| 2025-10-22 | 22.07 | 22.25 | 22.02 | 22.08 | +0.045% | 193,753 | +0.498% |
| 2025-10-21 | 21.88 | 22.27 | 21.85 | 22.07 | -0.181% | 206,324 | +0.544% |
| 2025-10-20 | 21.97 | 22.16 | 21.97 | 22.11 | -0.316% | 132,597 | +0.362% |
| 2025-10-17 | 22.01 | 22.18 | 21.94 | 22.18 | +0.944% | 156,386 | +0.045% |
| 2025-10-16 | 22.00 | 22.14 | 21.82 | 21.97 | +0.240% | 599,504 | +0.990% |
| 2025-10-15 | 21.90 | 22.05 | 21.77 | 21.92 | +1.764% | 122,980 | +1.232% |
| 2025-10-14 | 21.36 | 21.62 | 21.36 | 21.54 | +0.046% | 322,178 | +3.018% |
| 2025-10-13 | 21.31 | 21.54 | 21.25 | 21.53 | +1.127% | 498,945 | +3.065% |
| 2025-10-10 | 21.49 | 21.57 | 21.17 | 21.29 | -0.514% | 182,093 | +4.227% |
| 2025-10-09 | 21.52 | 21.52 | 21.32 | 21.40 | -0.465% | 382,654 | +3.692% |
| 2025-10-08 | 21.86 | 21.86 | 21.33 | 21.50 | -4.572% | 159,908 | +3.209% |
| 2025-10-07 | 22.56 | 22.74 | 22.45 | 22.53 | -0.310% | 174,973 | -1.509% |
| 2025-10-06 | 22.57 | 22.86 | 22.44 | 22.60 | -0.572% | 235,357 | -1.814% |
| 2025-10-03 | 22.50 | 22.85 | 22.50 | 22.73 | +1.564% | 141,045 | -2.376% |
| 2025-10-02 | 22.38 | 22.42 | 22.23 | 22.38 | -0.356% | 1,070,376 | -0.849% |
| 2025-10-01 | 22.39 | 22.46 | 22.20 | 22.46 | +0.627% | 168,795 | -1.202% |
| 2025-09-30 | 22.17 | 22.32 | 22.09 | 22.32 | +0.270% | 215,681 | -0.582% |
| 2025-09-29 | 22.07 | 22.29 | 22.03 | 22.26 | +1.597% | 420,607 | -0.314% |
| 2025-09-26 | 21.60 | 21.91 | 21.59 | 21.91 | +1.435% | 245,258 | +1.278% |
| 2025-09-25 | 21.34 | 21.75 | 21.34 | 21.60 | -0.735% | 547,244 | +2.731% |
| 2025-09-24 | 21.83 | 21.97 | 21.72 | 21.76 | -2.422% | 135,930 | +1.976% |
| 2025-09-23 | 22.47 | 22.49 | 22.27 | 22.30 | -0.224% | 206,581 | -0.493% |
| 2025-09-22 | 22.41 | 22.41 | 22.19 | 22.35 | -0.887% | 767,197 | -0.716% |
| 2025-09-19 | 22.71 | 22.74 | 22.49 | 22.55 | -1.786% | 136,345 | -1.596% |
| 2025-09-18 | 23.03 | 23.12 | 22.88 | 22.96 | +0.131% | 405,185 | -3.354% |
| 2025-09-17 | 23.09 | 23.14 | 22.87 | 22.93 | -0.993% | 86,700 | -3.227% |
| 2025-09-16 | 23.19 | 23.23 | 22.99 | 23.16 | +0.260% | 114,108 | -4.188% |
| 2025-09-15 | 22.96 | 23.15 | 22.96 | 23.10 | -0.345% | 1,089,664 | -3.939% |
| 2025-09-12 | 23.38 | 23.38 | 23.12 | 23.18 | -0.558% | 132,353 | -4.271% |
| 2025-09-11 | 23.20 | 23.37 | 23.20 | 23.31 | +1.392% | 454,544 | -4.805% |
| 2025-09-10 | 23.17 | 23.18 | 22.99 | 22.99 | -0.991% | 84,305 | -3.480% |
| 2025-09-09 | 23.49 | 23.49 | 23.21 | 23.22 | -1.418% | 80,142 | -4.436% |
| 2025-09-08 | 23.48 | 23.57 | 23.40 | 23.55 | +1.613% | 329,880 | -5.791% |
| 2025-09-05 | 23.20 | 23.43 | 23.15 | 23.18 | +1.355% | 150,288 | -4.271% |
| 2025-09-04 | 22.63 | 22.87 | 22.59 | 22.87 | +1.016% | 297,780 | -2.973% |
| 2025-09-03 | 22.66 | 22.68 | 22.54 | 22.64 | +0.399% | 240,013 | -1.988% |
| 2025-09-02 | 22.51 | 22.63 | 22.42 | 22.55 | -2.381% | 236,637 | -1.596% |
| 2025-08-29 | 23.12 | 23.22 | 22.93 | 23.10 | -1.007% | 119,906 | -3.939% |
| 2025-08-28 | 23.42 | 23.42 | 23.26 | 23.34 | +0.625% | 296,036 | -4.907% |
| 2025-08-27 | 23.20 | 23.26 | 23.09 | 23.19 | -0.940% | 70,862 | -4.312% |
| 2025-08-26 | 23.42 | 23.46 | 23.23 | 23.41 | -0.043% | 116,123 | -5.211% |
| 2025-08-25 | 23.73 | 23.80 | 23.37 | 23.42 | -1.056% | 329,912 | -5.252% |
| 2025-08-22 | 23.35 | 23.80 | 23.31 | 23.67 | +1.719% | 112,092 | -6.253% |
| 2025-08-21 | 23.34 | 23.34 | 23.20 | 23.27 | -1.856% | 261,419 | -4.641% |
| 2025-08-20 | 23.68 | 23.81 | 23.61 | 23.71 | +0.042% | 67,668 | -6.411% |
| 2025-08-19 | 23.55 | 23.80 | 23.55 | 23.70 | +1.892% | 232,120 | -6.371% |
| 2025-08-18 | 23.24 | 23.34 | 23.12 | 23.26 | -0.895% | 297,197 | -4.600% |
| 2025-08-15 | 23.53 | 23.58 | 23.37 | 23.47 | +0.299% | 98,656 | -5.454% |
| 2025-08-14 | 23.46 | 23.48 | 23.36 | 23.40 | -0.721% | 337,224 | -5.171% |
| 2025-08-13 | 23.36 | 23.57 | 23.36 | 23.57 | -0.254% | 73,129 | -5.855% |
| 2025-08-12 | 23.28 | 23.66 | 23.26 | 23.63 | +1.199% | 120,679 | -6.094% |
| 2025-08-11 | 23.58 | 23.58 | 23.28 | 23.35 | -2.383% | 259,641 | -4.968% |
| 2025-08-08 | 23.72 | 23.93 | 23.68 | 23.92 | +0.801% | 100,291 | -7.232% |
| 2025-08-07 | 23.93 | 23.99 | 23.67 | 23.73 | +1.497% | 338,182 | -6.490% |
| 2025-08-06 | 23.45 | 23.48 | 23.35 | 23.38 | -0.171% | 66,757 | -5.090% |
| 2025-08-05 | 23.46 | 23.50 | 23.40 | 23.42 | -0.213% | 177,181 | -5.252% |
| 2025-08-04 | 23.41 | 23.47 | 23.33 | 23.47 | +0.990% | 305,468 | -5.454% |
| 2025-08-01 | 23.52 | 23.58 | 23.05 | 23.24 | -1.274% | 181,449 | -4.518% |
| 2025-07-31 | 23.81 | 23.91 | 23.54 | 23.54 | -2.364% | 174,615 | -5.735% |
| 2025-07-30 | 24.23 | 24.37 | 24.03 | 24.11 | -2.586% | 110,214 | -7.964% |
| 2025-07-29 | 24.81 | 24.92 | 24.55 | 24.75 | -3.584% | 67,648 | -10.343% |
| 2025-07-28 | 25.75 | 25.77 | 25.60 | 25.67 | -2.247% | 73,426 | -13.557% |
| 2025-07-25 | 25.85 | 26.32 | 25.85 | 26.26 | +1.547% | 44,751 | -15.499% |
| 2025-07-24 | 25.88 | 26.04 | 25.84 | 25.86 | -0.538% | 62,645 | -14.192% |
| 2025-07-23 | 25.66 | 26.00 | 25.58 | 26.00 | +2.807% | 84,367 | -14.654% |
| 2025-07-22 | 25.02 | 25.30 | 25.02 | 25.29 | +0.238% | 72,496 | -12.258% |
| 2025-07-21 | 25.27 | 25.38 | 25.23 | 25.23 | +0.318% | 171,782 | -12.049% |
| 2025-07-18 | 25.41 | 25.41 | 25.08 | 25.15 | -0.632% | 210,737 | -11.769% |
| 2025-07-17 | 25.20 | 25.34 | 25.17 | 25.31 | +0.119% | 72,934 | -12.327% |
| 2025-07-16 | 25.13 | 25.36 | 25.00 | 25.28 | -0.315% | 214,913 | -12.223% |
| 2025-07-15 | 25.58 | 25.64 | 25.32 | 25.36 | -0.744% | 101,067 | -12.500% |
| 2025-07-14 | 25.50 | 25.57 | 25.44 | 25.55 | -1.275% | 72,426 | -13.151% |
| 2025-07-11 | 25.86 | 25.91 | 25.79 | 25.88 | -1.933% | 185,327 | -14.258% |
| 2025-07-10 | 26.27 | 26.48 | 26.25 | 26.39 | +1.072% | 175,863 | -15.915% |
| 2025-07-09 | 25.96 | 26.11 | 25.86 | 26.11 | +0.423% | 275,238 | -15.013% |
| 2025-07-08 | 25.56 | 26.08 | 25.56 | 26.00 | +0.464% | 82,562 | -14.654% |
| 2025-07-07 | 26.06 | 26.14 | 25.84 | 25.88 | -2.192% | 74,066 | -14.258% |
| 2025-07-03 | 26.62 | 26.68 | 26.40 | 26.46 | -2.577% | 116,023 | -16.138% |
| 2025-07-02 | 26.96 | 27.16 | 26.90 | 27.16 | +0.593% | 130,344 | -18.299% |
| 2025-07-01 | 26.84 | 27.05 | 26.74 | 27.00 | -0.501% | 193,854 | -17.815% |
| 2025-06-30 | 27.11 | 27.18 | 27.02 | 27.14 | -1.360% | 52,513 | -18.227% |
| 2025-06-27 | 27.28 | 27.52 | 27.28 | 27.51 | +1.889% | 58,849 | -19.338% |
| 2025-06-26 | 26.73 | 27.02 | 26.69 | 27.00 | +1.048% | 449,078 | -17.815% |
| 2025-06-25 | 26.88 | 26.88 | 26.60 | 26.72 | -2.196% | 999,012 | -16.954% |
| 2025-06-24 | 27.08 | 27.36 | 27.08 | 27.32 | +4.434% | 1,221,302 | -18.777% |
| 2025-06-23 | 25.81 | 26.23 | 25.79 | 26.16 | +1.632% | 566,888 | -15.176% |
| 2025-06-20 | 25.98 | 25.99 | 25.74 | 25.74 | -2.204% | 62,626 | -13.792% |
| 2025-06-18 | 26.29 | 26.51 | 26.27 | 26.32 | +0.343% | 52,155 | -15.691% |
| 2025-06-17 | 26.69 | 26.70 | 26.23 | 26.23 | -0.015% | 1,765,704 | -15.402% |
| 2025-06-16 | 26.22 | 26.47 | 26.18 | 26.23 | +1.407% | 970,969 | -15.415% |
| 2025-06-13 | 25.86 | 25.91 | 25.56 | 25.87 | -3.434% | 100,320 | -14.225% |
| 2025-06-12 | 26.59 | 26.81 | 26.59 | 26.79 | +0.224% | 65,733 | -17.171% |
| 2025-06-11 | 26.93 | 27.03 | 26.65 | 26.73 | -0.743% | 51,624 | -16.985% |
| 2025-06-10 | 26.70 | 26.95 | 26.68 | 26.93 | +0.786% | 68,725 | -17.601% |
| 2025-06-09 | 26.64 | 26.90 | 26.55 | 26.72 | +0.225% | 79,567 | -16.954% |
| 2025-06-06 | 26.63 | 26.84 | 26.54 | 26.66 | +0.680% | 57,981 | -16.767% |
| 2025-06-05 | 26.66 | 26.82 | 26.48 | 26.48 | -0.750% | 52,987 | -16.201% |
| 2025-06-04 | 26.57 | 26.72 | 26.57 | 26.68 | +1.061% | 35,267 | -16.829% |
| 2025-06-03 | 26.29 | 26.47 | 26.23 | 26.40 | -0.975% | 404,963 | -15.947% |
| 2025-06-02 | 26.56 | 26.72 | 26.48 | 26.66 | -0.225% | 1,660,988 | -16.767% |
| 2025-05-30 | 26.72 | 26.75 | 26.50 | 26.72 | +0.131% | 57,008 | -16.954% |
| 2025-05-29 | 26.73 | 27.01 | 26.61 | 26.68 | -0.019% | 81,199 | -16.845% |
| 2025-05-28 | 26.67 | 26.79 | 26.60 | 26.69 | -0.854% | 129,853 | -16.860% |
| 2025-05-27 | 27.11 | 27.14 | 26.85 | 26.92 | +1.508% | 1,684,887 | -17.571% |
| 2025-05-23 | 26.38 | 26.63 | 26.29 | 26.52 | +0.303% | 122,530 | -16.327% |
| 2025-05-22 | 26.35 | 26.45 | 26.28 | 26.44 | +0.076% | 68,342 | -16.074% |
| 2025-05-21 | 26.61 | 26.75 | 26.36 | 26.42 | -2.221% | 47,428 | -16.011% |
| 2025-05-20 | 27.01 | 27.08 | 26.84 | 27.02 | +1.388% | 41,997 | -17.876% |
| 2025-05-19 | 26.39 | 26.71 | 26.25 | 26.65 | +0.680% | 89,452 | -16.735% |
| 2025-05-16 | 26.29 | 26.47 | 26.18 | 26.47 | +0.685% | 121,890 | -16.169% |
| 2025-05-15 | 26.18 | 26.29 | 25.93 | 26.29 | +0.497% | 90,123 | -15.595% |
| 2025-05-14 | 26.11 | 26.30 | 26.09 | 26.16 | +0.965% | 1,085,613 | -15.176% |
| 2025-05-13 | 25.94 | 26.01 | 25.57 | 25.91 | +1.807% | 183,541 | -14.357% |
| 2025-05-12 | 25.39 | 25.64 | 25.06 | 25.45 | +1.922% | 173,134 | -12.809% |
| 2025-05-09 | 25.08 | 25.09 | 24.76 | 24.97 | -0.120% | 124,762 | -11.133% |
| 2025-05-08 | 24.99 | 25.25 | 24.88 | 25.00 | +0.829% | 159,236 | -11.240% |
| 2025-05-07 | 24.95 | 25.15 | 24.69 | 24.79 | -0.941% | 89,718 | -10.504% |
| 2025-05-06 | 25.29 | 25.30 | 24.96 | 25.03 | -1.262% | 98,790 | -11.346% |
| 2025-05-05 | 25.31 | 25.55 | 25.22 | 25.35 | +0.118% | 102,594 | -12.465% |
| 2025-05-02 | 25.33 | 25.57 | 25.15 | 25.32 | +0.796% | 47,314 | -12.362% |
| 2025-05-01 | 24.85 | 25.35 | 24.85 | 25.12 | +0.480% | 73,942 | -11.664% |
| 2025-04-30 | 24.65 | 25.06 | 24.57 | 25.00 | +0.559% | 59,279 | -11.240% |
| 2025-04-29 | 24.98 | 24.98 | 24.77 | 24.86 | -1.070% | 57,039 | -10.744% |
| 2025-04-28 | 25.00 | 25.13 | 24.82 | 25.13 | +0.802% | 82,063 | -11.699% |
| 2025-04-25 | 24.82 | 24.93 | 24.70 | 24.93 | +1.672% | 52,565 | -10.991% |
| 2025-04-24 | 24.26 | 24.60 | 24.26 | 24.52 | +2.896% | 128,333 | -9.502% |
| 2025-04-23 | 24.08 | 24.48 | 23.72 | 23.83 | +0.231% | 110,099 | -6.882% |
| 2025-04-22 | 23.34 | 23.95 | 23.34 | 23.77 | +0.529% | 165,291 | -6.667% |
| 2025-04-21 | 23.90 | 24.00 | 23.37 | 23.65 | -0.963% | 165,536 | -6.173% |
| 2025-04-17 | 23.70 | 24.04 | 23.70 | 23.88 | +0.802% | 110,887 | -7.077% |
| 2025-04-16 | 23.80 | 24.13 | 23.54 | 23.69 | -1.456% | 107,244 | -6.332% |
| 2025-04-15 | 23.99 | 24.46 | 23.99 | 24.04 | -0.661% | 148,178 | -7.696% |
| 2025-04-14 | 23.98 | 24.37 | 23.87 | 24.20 | 0.000% | 268,913 | -8.306% |