SZKMY
SUZUKI MOTOR CO UNSP/ADR
stockOTCADR
EODOct 2, 2026
50.09USD-0.020%(-0.01)128,936
SZKMY Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 48.87 | 51.51 | 48.87 | 50.09 | -0.020% | 128,936 | 0.000% |
| 2026-10-01 | 52.57 | 52.57 | 49.70 | 50.10 | -0.199% | 84,034 | -0.020% |
| 2026-09-30 | 53.75 | 53.75 | 49.51 | 50.20 | +0.642% | 22,374 | -0.219% |
| 2026-09-29 | 49.55 | 50.50 | 49.16 | 49.88 | -0.992% | 20,120 | +0.421% |
| 2026-09-28 | 48.57 | 51.88 | 48.57 | 50.38 | -0.963% | 27,875 | -0.576% |
| 2026-09-25 | 50.30 | 51.46 | 50.24 | 50.87 | +1.274% | 28,475 | -1.533% |
| 2026-09-24 | 52.14 | 52.14 | 48.22 | 50.23 | -2.598% | 25,146 | -0.279% |
| 2026-09-23 | 51.11 | 54.45 | 50.37 | 51.57 | -1.074% | 21,242 | -2.870% |
| 2026-09-22 | 49.90 | 53.50 | 49.90 | 52.13 | +0.385% | 18,969 | -3.913% |
| 2026-09-21 | 49.62 | 54.00 | 49.62 | 51.93 | +1.307% | 15,414 | -3.543% |
| 2026-09-18 | 50.00 | 52.79 | 50.00 | 51.26 | -2.898% | 25,471 | -2.282% |
| 2026-09-17 | 54.66 | 54.66 | 51.00 | 52.79 | +1.539% | 16,896 | -5.115% |
| 2026-09-16 | 52.72 | 53.41 | 51.76 | 51.99 | -0.517% | 39,849 | -3.655% |
| 2026-09-15 | 52.32 | 54.13 | 51.11 | 52.26 | -1.563% | 25,890 | -4.152% |
| 2026-09-14 | 50.89 | 55.00 | 50.89 | 53.09 | -1.136% | 19,524 | -5.651% |
| 2026-09-11 | 51.03 | 55.17 | 51.03 | 53.70 | +4.515% | 29,850 | -6.723% |
| 2026-09-10 | 54.41 | 54.41 | 51.17 | 51.38 | +0.587% | 24,396 | -2.511% |
| 2026-09-09 | 50.69 | 53.27 | 50.51 | 51.08 | -0.506% | 49,711 | -1.938% |
| 2026-09-08 | 53.47 | 53.47 | 50.07 | 51.34 | -3.223% | 27,326 | -2.435% |
| 2026-09-04 | 50.83 | 54.84 | 50.83 | 53.05 | -2.122% | 28,385 | -5.580% |
| 2026-09-03 | 54.68 | 55.87 | 53.66 | 54.20 | +0.743% | 19,063 | -7.583% |
| 2026-09-02 | 54.00 | 54.00 | 53.04 | 53.80 | -2.483% | 21,288 | -6.896% |
| 2026-09-01 | 55.52 | 55.77 | 55.05 | 55.17 | -0.595% | 46,977 | -9.208% |
| 2026-08-31 | 55.20 | 55.85 | 55.20 | 55.50 | +2.588% | 18,445 | -9.748% |
| 2026-08-28 | 54.77 | 54.90 | 53.87 | 54.10 | +1.330% | 14,346 | -7.412% |
| 2026-08-27 | 53.11 | 53.52 | 53.11 | 53.39 | -0.836% | 33,400 | -6.181% |
| 2026-08-26 | 54.36 | 54.36 | 53.66 | 53.84 | +0.711% | 9,543 | -6.965% |
| 2026-08-25 | 53.20 | 55.27 | 53.12 | 53.46 | -0.521% | 34,563 | -6.304% |
| 2026-08-24 | 53.47 | 53.97 | 53.19 | 53.74 | +1.530% | 45,347 | -6.792% |
| 2026-08-21 | 52.87 | 53.05 | 52.82 | 52.93 | +1.730% | 18,963 | -5.366% |
| 2026-08-20 | 52.09 | 52.44 | 51.91 | 52.03 | +1.285% | 36,681 | -3.729% |
| 2026-08-19 | 51.18 | 51.58 | 50.77 | 51.37 | -0.446% | 18,611 | -2.492% |
| 2026-08-18 | 52.50 | 53.42 | 51.44 | 51.60 | -1.583% | 28,641 | -2.926% |
| 2026-08-17 | 52.29 | 52.64 | 52.09 | 52.43 | +0.306% | 36,024 | -4.463% |
| 2026-08-14 | 52.64 | 53.56 | 52.15 | 52.27 | +2.050% | 35,389 | -4.171% |
| 2026-08-13 | 51.48 | 51.55 | 50.75 | 51.22 | +1.325% | 46,009 | -2.206% |
| 2026-08-12 | 51.52 | 52.10 | 50.55 | 50.55 | -0.492% | 50,460 | -0.910% |
| 2026-08-11 | 50.99 | 51.26 | 50.71 | 50.80 | 0.000% | 24,254 | -1.398% |
| 2026-08-10 | 51.15 | 51.15 | 50.80 | 50.80 | +1.988% | 28,458 | -1.398% |
| 2026-08-07 | 49.70 | 49.96 | 49.64 | 49.81 | +0.080% | 67,053 | +0.562% |
| 2026-08-06 | 49.63 | 50.10 | 49.55 | 49.77 | +2.788% | 29,190 | +0.643% |
| 2026-08-05 | 46.94 | 50.00 | 46.94 | 48.42 | -0.595% | 18,123 | +3.449% |
| 2026-08-04 | 49.41 | 49.96 | 48.30 | 48.71 | -1.606% | 25,271 | +2.833% |
| 2026-08-03 | 51.60 | 51.60 | 49.04 | 49.51 | -4.871% | 42,055 | +1.182% |
| 2026-07-31 | 52.31 | 54.24 | 50.27 | 52.04 | -4.250% | 58,923 | -3.747% |
| 2026-07-30 | 54.01 | 54.79 | 53.14 | 54.35 | +3.806% | 23,014 | -7.838% |
| 2026-07-29 | 51.99 | 52.84 | 51.88 | 52.36 | +2.904% | 129,515 | -4.331% |
| 2026-07-28 | 50.54 | 51.22 | 50.54 | 50.88 | +1.972% | 32,931 | -1.553% |
| 2026-07-27 | 49.97 | 50.27 | 49.57 | 49.90 | +3.390% | 38,726 | +0.389% |
| 2026-07-24 | 48.32 | 48.56 | 48.08 | 48.26 | -1.771% | 59,668 | +3.792% |
| 2026-07-23 | 51.50 | 51.50 | 49.00 | 49.13 | -2.597% | 47,866 | +1.954% |
| 2026-07-22 | 51.40 | 51.50 | 50.16 | 50.44 | -0.198% | 17,328 | -0.694% |
| 2026-07-21 | 51.04 | 51.88 | 50.22 | 50.54 | -0.824% | 17,242 | -0.890% |
| 2026-07-20 | 52.68 | 52.68 | 49.41 | 50.96 | +0.513% | 34,802 | -1.707% |
| 2026-07-17 | 49.84 | 50.88 | 49.65 | 50.70 | +1.441% | 23,246 | -1.203% |
| 2026-07-16 | 50.06 | 50.45 | 49.98 | 49.98 | +0.827% | 34,858 | +0.220% |
| 2026-07-15 | 49.62 | 49.81 | 49.28 | 49.57 | -0.860% | 21,217 | +1.049% |
| 2026-07-14 | 51.67 | 51.67 | 49.15 | 50.00 | -0.319% | 212,478 | +0.180% |
| 2026-07-13 | 50.50 | 50.53 | 49.83 | 50.16 | -1.007% | 116,927 | -0.140% |
| 2026-07-10 | 50.56 | 50.89 | 50.33 | 50.67 | +0.716% | 52,544 | -1.145% |
| 2026-07-09 | 50.22 | 50.35 | 49.97 | 50.31 | -1.004% | 24,753 | -0.437% |
| 2026-07-08 | 50.34 | 52.10 | 50.19 | 50.82 | -2.644% | 51,088 | -1.436% |
| 2026-07-07 | 52.54 | 52.71 | 52.01 | 52.20 | -1.898% | 34,073 | -4.042% |
| 2026-07-06 | 52.88 | 53.21 | 52.79 | 53.21 | +3.885% | 49,855 | -5.864% |
| 2026-07-02 | 51.42 | 51.78 | 50.81 | 51.22 | +3.747% | 41,522 | -2.206% |
| 2026-07-01 | 49.24 | 50.07 | 48.62 | 49.37 | +1.983% | 43,698 | +1.458% |
| 2026-06-30 | 52.69 | 52.69 | 48.20 | 48.41 | -1.606% | 80,544 | +3.470% |
| 2026-06-29 | 48.83 | 49.29 | 48.39 | 49.20 | +0.675% | 127,309 | +1.809% |
| 2026-06-26 | 48.72 | 50.50 | 48.72 | 48.87 | +2.260% | 282,249 | +2.496% |
| 2026-06-25 | 47.88 | 48.50 | 47.01 | 47.79 | +2.356% | 324,235 | +4.813% |
| 2026-06-24 | 46.76 | 46.96 | 46.33 | 46.69 | +0.821% | 101,068 | +7.282% |
| 2026-06-23 | 47.12 | 47.95 | 46.08 | 46.31 | -2.649% | 84,477 | +8.162% |
| 2026-06-22 | 47.60 | 49.13 | 47.45 | 47.57 | -1.837% | 110,413 | +5.297% |
| 2026-06-18 | 48.07 | 48.46 | 48.07 | 48.46 | +0.248% | 68,345 | +3.364% |
| 2026-06-17 | 47.72 | 48.97 | 46.79 | 48.34 | +1.919% | 67,934 | +3.620% |
| 2026-06-16 | 48.26 | 48.90 | 47.43 | 47.43 | -1.699% | 47,106 | +5.608% |
| 2026-06-15 | 48.26 | 48.34 | 47.99 | 48.25 | +2.290% | 84,397 | +3.813% |
| 2026-06-12 | 47.01 | 47.22 | 46.69 | 47.17 | +3.821% | 85,274 | +6.190% |
| 2026-06-11 | 44.59 | 45.56 | 44.26 | 45.43 | +0.074% | 88,139 | +10.248% |
| 2026-06-10 | 45.65 | 46.07 | 45.36 | 45.40 | -0.351% | 33,312 | +10.330% |
| 2026-06-09 | 46.03 | 47.41 | 45.23 | 45.56 | -3.270% | 82,678 | +9.943% |
| 2026-06-08 | 46.88 | 47.14 | 46.48 | 47.10 | +3.494% | 78,074 | +6.348% |
| 2026-06-05 | 46.32 | 46.59 | 45.51 | 45.51 | -2.150% | 47,173 | +10.064% |
| 2026-06-04 | 46.93 | 46.93 | 46.32 | 46.51 | -1.169% | 50,302 | +7.697% |
| 2026-06-03 | 47.14 | 49.08 | 46.97 | 47.06 | -2.749% | 32,797 | +6.439% |
| 2026-06-02 | 47.84 | 49.92 | 47.84 | 48.39 | -0.769% | 46,308 | +3.513% |
| 2026-06-01 | 48.40 | 48.78 | 48.24 | 48.77 | -1.325% | 55,815 | +2.717% |
| 2026-05-29 | 50.37 | 51.50 | 49.19 | 49.42 | +1.792% | 72,066 | +1.356% |
| 2026-05-28 | 48.28 | 49.07 | 47.17 | 48.55 | +1.209% | 63,930 | +3.172% |
| 2026-05-27 | 48.15 | 49.74 | 47.83 | 47.97 | -0.929% | 36,444 | +4.419% |
| 2026-05-26 | 48.01 | 48.51 | 48.01 | 48.42 | +7.744% | 58,217 | +3.449% |
| 2026-05-22 | 46.74 | 46.74 | 44.69 | 44.94 | -0.111% | 49,401 | +11.460% |
| 2026-05-21 | 44.24 | 45.10 | 44.21 | 44.99 | +0.111% | 82,176 | +11.336% |
| 2026-05-20 | 44.49 | 45.10 | 44.09 | 44.94 | -1.079% | 33,910 | +11.460% |
| 2026-05-19 | 45.17 | 45.71 | 45.17 | 45.43 | +1.180% | 241,057 | +10.258% |
| 2026-05-18 | 42.80 | 45.11 | 42.80 | 44.90 | -3.212% | 68,146 | +11.559% |
| 2026-05-15 | 46.29 | 48.34 | 46.29 | 46.39 | -4.469% | 43,418 | +7.976% |
| 2026-05-14 | 47.50 | 49.83 | 47.50 | 48.56 | +5.588% | 112,268 | +3.151% |
| 2026-05-13 | 45.37 | 45.99 | 45.37 | 45.99 | +2.155% | 51,641 | +8.915% |
| 2026-05-12 | 45.95 | 46.97 | 44.84 | 45.02 | -1.402% | 50,957 | +11.262% |
| 2026-05-11 | 45.29 | 45.71 | 45.29 | 45.66 | -1.595% | 58,374 | +9.702% |
| 2026-05-08 | 47.06 | 47.96 | 46.07 | 46.40 | +2.700% | 65,610 | +7.953% |
| 2026-05-07 | 45.46 | 45.46 | 44.88 | 45.18 | -1.461% | 93,749 | +10.868% |
| 2026-05-06 | 45.39 | 46.13 | 45.39 | 45.85 | +2.596% | 70,240 | +9.248% |
| 2026-05-05 | 44.13 | 44.86 | 44.13 | 44.69 | +0.949% | 52,401 | +12.083% |
| 2026-05-04 | 45.39 | 46.41 | 43.94 | 44.27 | -0.740% | 74,210 | +13.147% |
| 2026-05-01 | 43.04 | 44.84 | 43.04 | 44.60 | +0.315% | 35,674 | +12.309% |
| 2026-04-30 | 42.50 | 44.53 | 42.18 | 44.46 | +1.299% | 89,179 | +12.663% |
| 2026-04-29 | 43.33 | 44.38 | 42.25 | 43.89 | +2.117% | 39,602 | +14.126% |
| 2026-04-28 | 44.65 | 45.00 | 42.36 | 42.98 | -3.023% | 89,105 | +16.543% |
| 2026-04-27 | 45.28 | 46.36 | 44.21 | 44.32 | -0.516% | 104,658 | +13.019% |
| 2026-04-24 | 44.24 | 45.10 | 44.16 | 44.55 | -1.132% | 60,800 | +12.435% |
| 2026-04-23 | 45.23 | 45.39 | 44.44 | 45.06 | -1.336% | 158,635 | +11.163% |
| 2026-04-22 | 45.54 | 45.84 | 45.49 | 45.67 | -0.890% | 142,059 | +9.678% |
| 2026-04-21 | 46.75 | 46.84 | 46.08 | 46.08 | -3.558% | 61,338 | +8.702% |
| 2026-04-20 | 48.36 | 49.52 | 47.20 | 47.78 | -1.281% | 58,620 | +4.835% |
| 2026-04-17 | 47.20 | 49.53 | 47.20 | 48.40 | +1.002% | 45,864 | +3.492% |
| 2026-04-16 | 46.44 | 50.20 | 46.44 | 47.92 | +1.118% | 109,640 | +4.528% |
| 2026-04-15 | 49.07 | 49.07 | 46.93 | 47.39 | +0.723% | 58,939 | +5.697% |
| 2026-04-14 | 47.83 | 47.83 | 44.71 | 47.05 | +1.840% | 58,940 | +6.461% |
| 2026-04-13 | 45.50 | 47.08 | 43.73 | 46.20 | +0.087% | 108,347 | +8.420% |
| 2026-04-10 | 44.69 | 46.27 | 44.08 | 46.16 | -0.795% | 50,194 | +8.514% |
| 2026-04-09 | 44.69 | 47.66 | 44.69 | 46.53 | -0.958% | 86,106 | +7.651% |
| 2026-04-08 | 45.35 | 48.11 | 45.35 | 46.98 | +7.604% | 62,870 | +6.620% |
| 2026-04-07 | 42.62 | 43.66 | 42.11 | 43.66 | +1.962% | 1,561,546 | +14.727% |
| 2026-04-06 | 46.00 | 46.00 | 41.10 | 42.82 | -8.121% | 608,650 | +16.978% |
| 2026-04-02 | 46.65 | 48.30 | 45.38 | 46.60 | -3.289% | 445,946 | +7.478% |
| 2026-04-01 | 47.67 | 49.00 | 46.35 | 48.19 | -0.331% | 422,188 | +3.943% |
| 2026-03-31 | 48.75 | 48.78 | 45.40 | 48.35 | +3.755% | 105,121 | +3.599% |
| 2026-03-30 | 48.56 | 48.56 | 45.92 | 46.60 | -1.459% | 61,934 | +7.489% |
| 2026-03-27 | 48.90 | 48.90 | 46.03 | 47.29 | -1.582% | 81,894 | +5.921% |
| 2026-03-26 | 47.69 | 50.68 | 47.69 | 48.05 | -1.698% | 52,224 | +4.246% |
| 2026-03-25 | 49.55 | 49.55 | 47.20 | 48.88 | +0.618% | 48,157 | +2.475% |
| 2026-03-24 | 48.36 | 50.25 | 46.47 | 48.58 | +0.082% | 80,137 | +3.108% |
| 2026-03-23 | 47.33 | 49.20 | 47.33 | 48.54 | +4.074% | 110,800 | +3.193% |
| 2026-03-20 | 45.98 | 48.13 | 45.98 | 46.64 | -3.055% | 59,989 | +7.397% |
| 2026-03-19 | 48.22 | 50.10 | 46.34 | 48.11 | -0.763% | 77,246 | +4.116% |
| 2026-03-18 | 48.02 | 49.06 | 47.80 | 48.48 | -1.283% | 39,772 | +3.321% |
| 2026-03-17 | 46.73 | 50.31 | 46.73 | 49.11 | +1.614% | 50,918 | +1.996% |
| 2026-03-16 | 47.20 | 48.50 | 47.20 | 48.33 | -1.307% | 129,107 | +3.642% |
| 2026-03-13 | 49.26 | 50.63 | 47.34 | 48.97 | -3.735% | 52,792 | +2.287% |
| 2026-03-12 | 51.31 | 53.02 | 49.31 | 50.87 | -3.197% | 74,778 | -1.533% |
| 2026-03-11 | 54.16 | 54.16 | 50.71 | 52.55 | -0.398% | 27,123 | -4.681% |
| 2026-03-10 | 54.16 | 55.20 | 52.26 | 52.76 | +0.247% | 58,411 | -5.061% |
| 2026-03-09 | 54.15 | 54.15 | 50.09 | 52.63 | +0.171% | 71,352 | -4.826% |
| 2026-03-06 | 53.25 | 53.25 | 52.29 | 52.54 | +0.286% | 57,579 | -4.663% |
| 2026-03-05 | 55.66 | 55.66 | 51.59 | 52.39 | -4.311% | 60,795 | -4.390% |
| 2026-03-04 | 55.21 | 56.30 | 53.71 | 54.75 | +3.536% | 44,951 | -8.511% |
| 2026-03-03 | 53.66 | 53.66 | 49.65 | 52.88 | -6.934% | 68,139 | -5.276% |
| 2026-03-02 | 57.45 | 59.43 | 55.47 | 56.82 | -5.677% | 56,459 | -11.844% |
| 2026-02-27 | 62.95 | 62.95 | 58.45 | 60.24 | +1.482% | 52,800 | -16.849% |
| 2026-02-26 | 56.84 | 61.46 | 56.84 | 59.36 | +0.867% | 25,774 | -15.617% |
| 2026-02-25 | 60.06 | 60.06 | 55.98 | 58.85 | +0.684% | 30,559 | -14.885% |
| 2026-02-24 | 55.57 | 59.77 | 55.57 | 58.45 | -1.550% | 25,611 | -14.303% |
| 2026-02-23 | 60.79 | 61.58 | 59.15 | 59.37 | -0.352% | 30,742 | -15.631% |
| 2026-02-20 | 61.20 | 61.20 | 57.25 | 59.58 | -2.885% | 69,005 | -15.928% |
| 2026-02-19 | 61.16 | 62.98 | 60.11 | 61.35 | +1.004% | 25,812 | -18.354% |
| 2026-02-18 | 58.41 | 62.94 | 58.41 | 60.74 | -0.148% | 78,205 | -17.534% |
| 2026-02-17 | 60.39 | 62.75 | 58.03 | 60.83 | -3.363% | 86,786 | -17.656% |
| 2026-02-13 | 64.54 | 64.54 | 62.23 | 62.95 | +2.320% | 32,024 | -20.425% |
| 2026-02-12 | 61.25 | 63.65 | 58.86 | 61.52 | -1.252% | 24,708 | -18.579% |
| 2026-02-11 | 61.63 | 64.64 | 60.06 | 62.30 | +0.533% | 27,161 | -19.599% |
| 2026-02-10 | 59.30 | 63.88 | 59.10 | 61.97 | +5.409% | 29,952 | -19.171% |
| 2026-02-09 | 55.63 | 60.01 | 55.63 | 58.79 | -2.049% | 52,596 | -14.798% |
| 2026-02-06 | 61.42 | 61.42 | 57.12 | 60.02 | +6.494% | 42,552 | -16.544% |
| 2026-02-05 | 57.32 | 58.64 | 56.00 | 56.36 | +0.374% | 94,495 | -11.125% |
| 2026-02-04 | 53.78 | 57.11 | 53.78 | 56.15 | +1.519% | 65,390 | -10.793% |
| 2026-02-03 | 55.37 | 56.41 | 53.60 | 55.31 | +0.931% | 43,903 | -9.438% |
| 2026-02-02 | 54.15 | 56.26 | 52.04 | 54.80 | -0.164% | 36,143 | -8.595% |
| 2026-01-30 | 53.25 | 56.49 | 52.58 | 54.89 | +0.938% | 42,860 | -8.745% |
| 2026-01-29 | 54.48 | 56.55 | 52.95 | 54.38 | +1.740% | 125,173 | -7.889% |
| 2026-01-28 | 55.95 | 55.95 | 52.03 | 53.45 | -2.410% | 43,403 | -6.286% |
| 2026-01-27 | 54.34 | 56.00 | 52.69 | 54.77 | -2.890% | 26,578 | -8.545% |
| 2026-01-26 | 56.82 | 59.03 | 54.61 | 56.40 | -0.844% | 34,347 | -11.188% |
| 2026-01-23 | 57.18 | 57.24 | 54.95 | 56.88 | -1.524% | 21,648 | -11.937% |
| 2026-01-22 | 55.25 | 59.52 | 55.25 | 57.76 | -0.841% | 55,041 | -13.279% |
| 2026-01-21 | 55.75 | 60.03 | 55.75 | 58.25 | +1.605% | 76,180 | -14.009% |
| 2026-01-20 | 57.55 | 59.79 | 55.31 | 57.33 | -3.663% | 53,723 | -12.629% |
| 2026-01-16 | 58.69 | 62.04 | 58.69 | 59.51 | -0.117% | 26,942 | -15.829% |
| 2026-01-15 | 59.99 | 62.23 | 57.75 | 59.58 | -0.733% | 45,594 | -15.928% |
| 2026-01-14 | 59.82 | 60.20 | 59.81 | 60.02 | +1.248% | 21,345 | -16.544% |
| 2026-01-13 | 56.95 | 60.90 | 56.95 | 59.28 | -1.757% | 22,755 | -15.503% |
| 2026-01-12 | 59.60 | 60.90 | 58.30 | 60.34 | +1.429% | 34,263 | -16.987% |
| 2026-01-09 | 60.64 | 60.64 | 56.88 | 59.49 | +0.541% | 20,912 | -15.801% |
| 2026-01-08 | 58.80 | 59.19 | 56.27 | 59.17 | +0.689% | 41,165 | -15.346% |
| 2026-01-07 | 57.94 | 61.19 | 56.59 | 58.77 | -1.878% | 27,458 | -14.762% |
| 2026-01-06 | 62.02 | 62.74 | 59.80 | 59.89 | -2.332% | 18,882 | -16.363% |
| 2026-01-05 | 59.00 | 63.47 | 59.00 | 61.32 | +3.198% | 32,420 | -18.314% |
| 2026-01-02 | 61.84 | 61.84 | 57.70 | 59.42 | +0.490% | 39,090 | -15.702% |
| 2025-12-31 | 57.29 | 61.95 | 57.29 | 59.13 | -0.722% | 18,765 | -15.288% |
| 2025-12-30 | 58.11 | 62.26 | 58.03 | 59.56 | +0.591% | 22,506 | -15.900% |
| 2025-12-29 | 58.00 | 59.81 | 57.00 | 59.21 | +0.135% | 16,183 | -15.403% |
| 2025-12-26 | 61.52 | 61.52 | 56.90 | 59.13 | -0.938% | 58,588 | -15.288% |
| 2025-12-24 | 57.28 | 61.92 | 57.28 | 59.69 | +0.117% | 27,992 | -16.083% |
| 2025-12-23 | 59.57 | 61.89 | 57.25 | 59.62 | -0.716% | 28,022 | -15.985% |
| 2025-12-22 | 62.20 | 62.20 | 57.75 | 60.05 | +0.485% | 29,372 | -16.586% |
| 2025-12-19 | 59.48 | 61.62 | 57.33 | 59.76 | -0.632% | 26,356 | -16.181% |
| 2025-12-18 | 62.20 | 62.20 | 59.49 | 60.14 | +1.161% | 16,429 | -16.711% |
| 2025-12-17 | 62.34 | 62.34 | 59.11 | 59.45 | -1.344% | 21,336 | -15.744% |
| 2025-12-16 | 60.13 | 62.40 | 59.19 | 60.26 | +0.551% | 36,651 | -16.877% |
| 2025-12-15 | 59.96 | 62.30 | 57.96 | 59.93 | +1.922% | 31,481 | -16.419% |
| 2025-12-12 | 59.15 | 59.15 | 56.84 | 58.80 | -1.259% | 18,548 | -14.813% |
| 2025-12-11 | 56.50 | 61.01 | 56.50 | 59.55 | +1.241% | 23,066 | -15.886% |
| 2025-12-10 | 58.94 | 58.94 | 57.23 | 58.82 | -1.026% | 19,529 | -14.842% |
| 2025-12-09 | 59.55 | 60.51 | 59.43 | 59.43 | -0.319% | 26,843 | -15.716% |
| 2025-12-08 | 59.94 | 62.28 | 58.40 | 59.62 | +0.370% | 16,271 | -15.985% |
| 2025-12-05 | 59.34 | 60.92 | 59.11 | 59.40 | -1.444% | 17,932 | -15.673% |
| 2025-12-04 | 60.90 | 60.90 | 60.06 | 60.27 | -1.018% | 17,201 | -16.891% |
| 2025-12-03 | 59.04 | 60.95 | 58.58 | 60.89 | -1.759% | 18,009 | -17.737% |
| 2025-12-02 | 60.25 | 63.10 | 60.25 | 61.98 | -1.259% | 31,189 | -19.184% |
| 2025-12-01 | 62.56 | 64.94 | 61.97 | 62.77 | -0.111% | 32,323 | -20.201% |
| 2025-11-28 | 62.38 | 64.71 | 60.23 | 62.84 | -0.883% | 13,772 | -20.290% |
| 2025-11-26 | 60.19 | 64.81 | 60.19 | 63.40 | +1.782% | 19,088 | -20.994% |
| 2025-11-25 | 61.53 | 62.40 | 59.88 | 62.29 | +2.316% | 25,064 | -19.586% |
| 2025-11-24 | 62.34 | 62.34 | 60.08 | 60.88 | +0.230% | 26,589 | -17.723% |
| 2025-11-21 | 59.51 | 61.25 | 59.02 | 60.74 | +6.524% | 39,789 | -17.534% |
| 2025-11-20 | 58.39 | 59.18 | 56.93 | 57.02 | -2.763% | 38,074 | -12.154% |
| 2025-11-19 | 58.31 | 60.42 | 56.21 | 58.64 | +0.704% | 19,629 | -14.580% |
| 2025-11-18 | 57.99 | 60.20 | 55.79 | 58.23 | -0.308% | 22,492 | -13.979% |
| 2025-11-17 | 58.98 | 61.37 | 57.85 | 58.41 | -3.717% | 17,075 | -14.244% |
| 2025-11-14 | 58.23 | 62.61 | 58.23 | 60.66 | +3.383% | 10,617 | -17.432% |
| 2025-11-13 | 61.40 | 61.75 | 58.47 | 58.68 | -0.643% | 24,751 | -14.639% |
| 2025-11-12 | 58.71 | 60.65 | 58.05 | 59.06 | +2.003% | 18,105 | -15.188% |
| 2025-11-11 | 58.06 | 58.06 | 57.59 | 57.90 | -0.754% | 63,056 | -13.489% |
| 2025-11-10 | 57.97 | 59.72 | 56.00 | 58.34 | +0.725% | 42,582 | -14.141% |
| 2025-11-07 | 55.60 | 59.85 | 55.44 | 57.92 | +5.023% | 83,379 | -13.519% |
| 2025-11-06 | 53.21 | 57.53 | 53.21 | 55.15 | -4.003% | 90,108 | -9.175% |
| 2025-11-05 | 54.67 | 59.11 | 54.67 | 57.45 | -0.052% | 46,904 | -12.811% |
| 2025-11-04 | 57.78 | 59.91 | 57.35 | 57.48 | -3.960% | 41,961 | -12.857% |
| 2025-11-03 | 59.97 | 60.36 | 57.63 | 59.85 | -0.200% | 15,868 | -16.307% |
| 2025-10-31 | 59.87 | 60.37 | 57.54 | 59.97 | +0.756% | 53,096 | -16.475% |
| 2025-10-30 | 61.83 | 61.83 | 57.19 | 59.52 | -0.184% | 17,817 | -15.843% |
| 2025-10-29 | 59.80 | 61.69 | 58.12 | 59.63 | -1.095% | 18,628 | -15.999% |
| 2025-10-28 | 57.69 | 61.13 | 57.69 | 60.29 | -0.502% | 28,519 | -16.918% |
| 2025-10-27 | 60.68 | 62.09 | 59.12 | 60.59 | +0.471% | 27,075 | -17.335% |
| 2025-10-24 | 60.13 | 62.37 | 59.94 | 60.31 | +0.550% | 15,231 | -16.946% |
| 2025-10-23 | 61.99 | 61.99 | 57.33 | 59.98 | -0.547% | 15,051 | -16.489% |
| 2025-10-22 | 60.53 | 62.40 | 59.89 | 60.31 | +0.533% | 15,558 | -16.946% |
| 2025-10-21 | 60.88 | 61.44 | 59.60 | 59.99 | +0.402% | 18,945 | -16.503% |
| 2025-10-20 | 61.54 | 61.76 | 59.40 | 59.75 | +0.589% | 17,699 | -16.167% |
| 2025-10-17 | 56.96 | 59.74 | 56.95 | 59.40 | +0.695% | 19,202 | -15.673% |
| 2025-10-16 | 56.80 | 61.20 | 56.80 | 58.99 | -0.017% | 31,642 | -15.087% |
| 2025-10-15 | 59.11 | 60.75 | 56.42 | 59.00 | +1.532% | 65,338 | -15.102% |
| 2025-10-14 | 57.40 | 59.60 | 57.40 | 58.11 | +0.536% | 19,817 | -13.801% |
| 2025-10-13 | 58.90 | 59.57 | 55.28 | 57.80 | +0.732% | 32,876 | -13.339% |
| 2025-10-10 | 58.49 | 60.60 | 56.84 | 57.38 | -3.482% | 39,168 | -12.705% |
| 2025-10-09 | 57.22 | 61.70 | 57.22 | 59.45 | -1.410% | 17,133 | -15.744% |
| 2025-10-08 | 60.01 | 62.13 | 57.78 | 60.30 | -0.166% | 15,184 | -16.932% |
| 2025-10-07 | 63.12 | 63.12 | 58.45 | 60.40 | +0.332% | 19,491 | -17.070% |
| 2025-10-06 | 59.59 | 61.89 | 57.29 | 60.20 | +1.176% | 37,840 | -16.794% |
| 2025-10-03 | 57.09 | 61.72 | 57.09 | 59.50 | +3.155% | 15,225 | -15.815% |
| 2025-10-02 | 59.52 | 59.52 | 55.67 | 57.68 | -1.435% | 19,671 | -13.159% |
| 2025-10-01 | 58.59 | 60.85 | 57.01 | 58.52 | +0.879% | 27,076 | -14.405% |
| 2025-09-30 | 58.33 | 59.36 | 56.17 | 58.01 | -1.960% | 59,261 | -13.653% |
| 2025-09-29 | 59.85 | 63.40 | 57.50 | 59.17 | -0.118% | 14,668 | -15.346% |
| 2025-09-26 | 61.25 | 61.25 | 57.88 | 59.24 | +0.937% | 24,080 | -15.446% |
| 2025-09-25 | 59.04 | 60.61 | 58.34 | 58.69 | -1.560% | 21,254 | -14.653% |
| 2025-09-24 | 59.48 | 60.60 | 57.16 | 59.62 | +2.616% | 288,764 | -15.985% |
| 2025-09-23 | 56.52 | 60.20 | 55.75 | 58.10 | -0.326% | 12,821 | -13.787% |
| 2025-09-22 | 58.67 | 60.33 | 55.70 | 58.29 | +0.988% | 14,314 | -14.068% |
| 2025-09-19 | 57.69 | 59.60 | 56.11 | 57.72 | -0.294% | 590,546 | -13.219% |
| 2025-09-18 | 57.60 | 59.12 | 55.78 | 57.89 | +1.419% | 22,567 | -13.474% |
| 2025-09-17 | 54.65 | 59.20 | 54.65 | 57.08 | +0.955% | 17,143 | -12.246% |
| 2025-09-16 | 56.65 | 57.95 | 56.43 | 56.54 | -0.458% | 21,832 | -11.408% |
| 2025-09-15 | 56.52 | 58.64 | 54.83 | 56.80 | +0.424% | 23,239 | -11.813% |
| 2025-09-12 | 56.48 | 57.30 | 55.26 | 56.56 | +0.373% | 28,463 | -11.439% |
| 2025-09-11 | 57.96 | 57.96 | 54.40 | 56.35 | +0.089% | 13,039 | -11.109% |
| 2025-09-10 | 54.03 | 57.12 | 54.03 | 56.30 | -0.442% | 17,743 | -11.030% |
| 2025-09-09 | 57.09 | 58.47 | 54.87 | 56.55 | +1.018% | 10,884 | -11.424% |
| 2025-09-08 | 54.50 | 57.22 | 54.07 | 55.98 | +2.565% | 14,984 | -10.522% |
| 2025-09-05 | 52.39 | 55.01 | 52.39 | 54.58 | +0.590% | 29,051 | -8.226% |
| 2025-09-04 | 52.38 | 55.05 | 51.87 | 54.26 | -0.037% | 49,546 | -7.685% |
| 2025-09-03 | 53.87 | 54.96 | 51.80 | 54.28 | +0.724% | 15,489 | -7.719% |
| 2025-09-02 | 56.13 | 56.13 | 52.37 | 53.89 | +1.516% | 22,185 | -7.051% |
| 2025-08-29 | 51.55 | 54.57 | 51.55 | 53.09 | -0.609% | 47,887 | -5.642% |
| 2025-08-28 | 52.33 | 53.84 | 52.25 | 53.41 | +1.695% | 21,700 | -6.216% |
| 2025-08-27 | 52.38 | 52.52 | 52.10 | 52.52 | 0.000% | 14,718 | -4.627% |
| 2025-08-26 | 50.43 | 54.22 | 50.43 | 52.52 | -1.113% | 26,362 | -4.627% |
| 2025-08-25 | 54.00 | 55.63 | 51.45 | 53.11 | -1.427% | 49,261 | -5.688% |
| 2025-08-22 | 55.42 | 55.42 | 51.69 | 53.88 | +1.354% | 134,144 | -7.034% |
| 2025-08-21 | 51.34 | 55.50 | 51.34 | 53.16 | -0.728% | 47,438 | -5.775% |
| 2025-08-20 | 53.90 | 55.79 | 52.00 | 53.55 | -0.446% | 77,727 | -6.461% |
| 2025-08-19 | 56.35 | 58.19 | 53.50 | 53.79 | +0.881% | 85,020 | -6.879% |
| 2025-08-18 | 52.20 | 55.43 | 52.20 | 53.32 | +10.234% | 25,035 | -6.058% |
| 2025-08-15 | 46.71 | 49.11 | 46.71 | 48.37 | -0.718% | 26,796 | +3.556% |
| 2025-08-14 | 48.80 | 50.70 | 47.69 | 48.72 | -1.156% | 44,827 | +2.812% |
| 2025-08-13 | 48.60 | 50.27 | 48.60 | 49.29 | -1.852% | 43,580 | +1.623% |
| 2025-08-12 | 47.68 | 51.53 | 47.68 | 50.22 | +2.156% | 19,484 | -0.259% |
| 2025-08-11 | 47.11 | 50.93 | 47.11 | 49.16 | +0.286% | 17,397 | +1.892% |
| 2025-08-08 | 49.36 | 49.36 | 48.32 | 49.02 | +2.360% | 16,196 | +2.183% |
| 2025-08-07 | 46.09 | 49.57 | 46.09 | 47.89 | +0.949% | 22,736 | +4.594% |
| 2025-08-06 | 45.88 | 47.70 | 45.88 | 47.44 | +1.978% | 17,012 | +5.586% |
| 2025-08-05 | 47.50 | 48.00 | 45.50 | 46.52 | +0.410% | 38,517 | +7.674% |
| 2025-08-04 | 45.91 | 47.70 | 44.12 | 46.33 | +4.042% | 41,905 | +8.116% |
| 2025-08-01 | 45.22 | 45.22 | 44.00 | 44.53 | +1.067% | 39,063 | +12.486% |
| 2025-07-31 | 44.83 | 45.60 | 43.40 | 44.06 | -2.587% | 69,844 | +13.686% |
| 2025-07-30 | 45.35 | 47.12 | 43.58 | 45.23 | +1.640% | 83,011 | +10.745% |
| 2025-07-29 | 46.34 | 46.34 | 44.40 | 44.50 | -0.913% | 25,101 | +12.562% |
| 2025-07-28 | 47.05 | 47.05 | 43.63 | 44.91 | +0.067% | 28,602 | +11.534% |
| 2025-07-25 | 43.03 | 47.20 | 43.03 | 44.88 | -2.477% | 18,392 | +11.609% |
| 2025-07-24 | 46.00 | 48.72 | 46.00 | 46.02 | -1.308% | 18,498 | +8.844% |
| 2025-07-23 | 46.42 | 46.88 | 46.42 | 46.63 | +4.552% | 27,049 | +7.420% |
| 2025-07-22 | 44.40 | 44.79 | 42.61 | 44.60 | +1.595% | 371,144 | +12.309% |
| 2025-07-21 | 44.07 | 45.28 | 42.73 | 43.90 | +0.550% | 35,165 | +14.100% |
| 2025-07-18 | 42.73 | 45.39 | 42.73 | 43.66 | -2.152% | 26,706 | +14.727% |
| 2025-07-17 | 44.47 | 46.20 | 42.74 | 44.62 | -0.112% | 44,433 | +12.259% |
| 2025-07-16 | 46.19 | 46.19 | 43.44 | 44.67 | -0.557% | 156,947 | +12.133% |
| 2025-07-15 | 46.33 | 46.33 | 43.25 | 44.92 | -1.253% | 471,820 | +11.509% |
| 2025-07-14 | 47.26 | 47.26 | 43.72 | 45.49 | +0.575% | 20,192 | +10.112% |
| 2025-07-11 | 43.56 | 47.10 | 43.56 | 45.23 | -0.265% | 36,092 | +10.745% |
| 2025-07-10 | 46.92 | 46.92 | 45.11 | 45.35 | -1.563% | 68,300 | +10.452% |
| 2025-07-09 | 45.80 | 46.39 | 44.01 | 46.07 | +1.722% | 117,461 | +8.726% |
| 2025-07-08 | 45.38 | 45.74 | 43.69 | 45.29 | +0.869% | 28,126 | +10.598% |
| 2025-07-07 | 45.19 | 46.95 | 43.43 | 44.90 | -3.751% | 30,786 | +11.559% |
| 2025-07-03 | 47.04 | 48.37 | 45.70 | 46.65 | +1.523% | 22,119 | +7.374% |
| 2025-07-02 | 45.06 | 46.26 | 44.19 | 45.95 | -0.927% | 26,746 | +9.010% |
| 2025-07-01 | 47.30 | 48.60 | 46.00 | 46.38 | -3.596% | 13,519 | +7.999% |
| 2025-06-30 | 47.86 | 50.25 | 46.47 | 48.11 | -2.076% | 25,573 | +4.116% |
| 2025-06-27 | 50.41 | 50.41 | 46.63 | 49.13 | +2.546% | 19,076 | +1.954% |
| 2025-06-26 | 46.18 | 49.79 | 46.18 | 47.91 | +0.969% | 15,002 | +4.550% |
| 2025-06-25 | 48.17 | 49.39 | 45.69 | 47.45 | +1.097% | 50,605 | +5.564% |
| 2025-06-24 | 45.08 | 48.74 | 45.08 | 46.94 | +0.697% | 18,975 | +6.722% |
| 2025-06-23 | 45.10 | 46.69 | 44.14 | 46.61 | +0.496% | 89,822 | +7.466% |
| 2025-06-20 | 48.51 | 48.51 | 46.05 | 46.38 | -2.131% | 15,836 | +7.999% |
| 2025-06-18 | 46.69 | 49.54 | 46.69 | 47.39 | +1.196% | 23,103 | +5.697% |
| 2025-06-17 | 46.63 | 47.20 | 46.05 | 46.83 | -1.077% | 23,373 | +6.961% |
| 2025-06-16 | 49.05 | 49.05 | 46.45 | 47.34 | +0.638% | 37,524 | +5.809% |
| 2025-06-13 | 46.30 | 48.84 | 46.30 | 47.04 | +0.128% | 19,369 | +6.484% |
| 2025-06-12 | 47.50 | 48.70 | 46.30 | 46.98 | -0.043% | 18,185 | +6.620% |
| 2025-06-11 | 47.10 | 47.71 | 46.20 | 47.00 | -0.697% | 47,333 | +6.574% |
| 2025-06-10 | 47.58 | 48.84 | 46.20 | 47.33 | +0.169% | 25,909 | +5.831% |
| 2025-06-09 | 47.76 | 48.80 | 47.04 | 47.25 | +0.768% | 26,976 | +6.011% |
| 2025-06-06 | 46.63 | 48.45 | 46.63 | 46.89 | +1.318% | 38,931 | +6.824% |
| 2025-06-05 | 46.82 | 48.24 | 46.08 | 46.28 | -2.568% | 15,404 | +8.232% |
| 2025-06-04 | 48.16 | 49.53 | 47.44 | 47.50 | -3.061% | 10,479 | +5.453% |
| 2025-06-03 | 47.70 | 49.80 | 47.70 | 49.00 | -4.521% | 215,244 | +2.224% |
| 2025-06-02 | 49.69 | 52.94 | 49.69 | 51.32 | +0.865% | 15,956 | -2.397% |
| 2025-05-30 | 50.41 | 51.80 | 49.42 | 50.88 | +0.355% | 112,319 | -1.553% |
| 2025-05-29 | 51.73 | 53.09 | 50.48 | 50.70 | +0.237% | 15,429 | -1.203% |
| 2025-05-28 | 48.71 | 52.67 | 48.71 | 50.58 | -0.609% | 16,962 | -0.969% |
| 2025-05-27 | 50.00 | 52.27 | 50.00 | 50.89 | +3.183% | 28,647 | -1.572% |
| 2025-05-23 | 47.49 | 49.93 | 47.49 | 49.32 | -0.484% | 40,570 | +1.561% |
| 2025-05-22 | 49.80 | 51.11 | 47.86 | 49.56 | -0.959% | 11,246 | +1.069% |
| 2025-05-21 | 47.97 | 50.22 | 47.97 | 50.04 | -0.773% | 16,691 | +0.100% |
| 2025-05-20 | 51.99 | 52.23 | 48.31 | 50.43 | +0.619% | 31,603 | -0.674% |
| 2025-05-19 | 49.94 | 51.59 | 47.99 | 50.12 | +2.390% | 23,734 | -0.060% |
| 2025-05-16 | 46.81 | 50.00 | 46.81 | 48.95 | +1.304% | 62,159 | +2.329% |
| 2025-05-15 | 49.75 | 49.75 | 47.60 | 48.32 | -1.085% | 32,336 | +3.663% |
| 2025-05-14 | 50.51 | 51.54 | 48.84 | 48.85 | -4.459% | 43,767 | +2.538% |
| 2025-05-13 | 50.74 | 51.13 | 50.44 | 51.13 | +1.147% | 47,291 | -2.034% |
| 2025-05-12 | 47.91 | 50.74 | 47.20 | 50.55 | +2.390% | 39,445 | -0.910% |
| 2025-05-09 | 48.50 | 49.56 | 47.99 | 49.37 | -0.142% | 64,188 | +1.458% |
| 2025-05-08 | 50.74 | 50.74 | 48.91 | 49.44 | -0.282% | 40,853 | +1.315% |
| 2025-05-07 | 49.47 | 50.74 | 49.32 | 49.58 | -0.502% | 28,209 | +1.029% |
| 2025-05-06 | 50.74 | 50.74 | 48.50 | 49.83 | +0.363% | 22,394 | +0.522% |
| 2025-05-05 | 50.74 | 50.74 | 49.02 | 49.65 | -0.101% | 20,002 | +0.886% |
| 2025-05-02 | 49.00 | 50.74 | 48.91 | 49.70 | +2.580% | 23,862 | +0.785% |
| 2025-05-01 | 49.36 | 50.52 | 48.21 | 48.45 | +1.081% | 29,340 | +3.385% |
| 2025-04-30 | 49.49 | 49.49 | 46.80 | 47.93 | +1.615% | 23,178 | +4.502% |
| 2025-04-29 | 47.62 | 48.74 | 46.50 | 47.17 | +0.554% | 34,389 | +6.190% |
| 2025-04-28 | 46.63 | 48.38 | 45.16 | 46.91 | -1.512% | 30,539 | +6.779% |
| 2025-04-25 | 45.56 | 49.26 | 45.56 | 47.63 | -0.021% | 20,375 | +5.165% |
| 2025-04-24 | 46.72 | 48.50 | 46.72 | 47.64 | +1.104% | 60,528 | +5.143% |
| 2025-04-23 | 48.80 | 48.80 | 45.55 | 47.12 | +0.405% | 19,812 | +6.303% |
| 2025-04-22 | 47.91 | 47.91 | 44.31 | 46.93 | +4.058% | 28,061 | +6.733% |
| 2025-04-21 | 43.39 | 46.91 | 43.39 | 45.10 | -4.145% | 27,910 | +11.064% |
| 2025-04-17 | 45.04 | 48.54 | 45.04 | 47.05 | +1.598% | 27,207 | +6.461% |
| 2025-04-16 | 44.93 | 48.55 | 44.93 | 46.31 | +0.368% | 35,148 | +8.162% |
| 2025-04-15 | 45.84 | 46.50 | 44.28 | 46.14 | +4.153% | 100,268 | +8.561% |
| 2025-04-14 | 43.01 | 44.65 | 42.53 | 44.30 | 0.000% | 120,885 | +13.070% |