THKLY
THK CO LTD UNSP/ADR
stockOTCADR
EODOct 2, 2026
20.98USD-2.100%(-0.45)1,566
THKLY Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 21.0500 | 21.16 | 20.9800 | 20.98 | -2.100% | 1,566 | 0.000% |
| 2026-10-01 | 21.4300 | 21.43 | 21.4300 | 21.43 | +1.989% | 276 | -2.100% |
| 2026-09-29 | 21.0120 | 21.01 | 21.0120 | 21.01 | +1.951% | 511 | -0.152% |
| 2026-09-28 | 20.6100 | 20.61 | 20.6100 | 20.61 | +0.980% | 456 | +1.795% |
| 2026-09-25 | 19.5500 | 20.41 | 19.5500 | 20.41 | +1.961% | 1,154 | +2.793% |
| 2026-09-24 | 19.6350 | 20.02 | 19.6350 | 20.02 | -1.246% | 642 | +4.808% |
| 2026-09-23 | 20.2707 | 20.27 | 20.2700 | 20.27 | +0.746% | 534 | +3.503% |
| 2026-09-22 | 20.1200 | 20.13 | 20.1200 | 20.12 | +1.873% | 1,218 | +4.274% |
| 2026-09-21 | 20.6900 | 20.69 | 19.7500 | 19.75 | -1.250% | 1,698 | +6.228% |
| 2026-09-18 | 19.5950 | 20.00 | 19.5950 | 20.00 | +3.600% | 12,081 | +4.900% |
| 2026-09-17 | 19.3050 | 19.30 | 19.3050 | 19.30 | +1.206% | 2,433 | +8.677% |
| 2026-09-15 | 19.0850 | 19.45 | 19.0750 | 19.07 | +1.006% | 1,137 | +9.987% |
| 2026-09-14 | 19.0150 | 19.02 | 18.8850 | 18.89 | -2.100% | 1,581 | +11.093% |
| 2026-09-11 | 19.1100 | 19.29 | 19.1100 | 19.29 | +0.942% | 1,065 | +8.761% |
| 2026-09-10 | 19.5850 | 19.59 | 19.1100 | 19.11 | -4.306% | 2,007 | +9.785% |
| 2026-09-09 | 19.2400 | 19.97 | 19.2400 | 19.97 | -0.025% | 1,983 | +5.058% |
| 2026-09-08 | 20.4200 | 20.42 | 18.8901 | 19.98 | -1.114% | 25,632 | +5.031% |
| 2026-09-04 | 19.5100 | 20.20 | 19.5100 | 20.20 | -0.542% | 673 | +3.861% |
| 2026-09-02 | 20.0000 | 20.31 | 19.8200 | 20.31 | +0.573% | 20,857 | +3.299% |
| 2026-09-01 | 19.4200 | 20.19 | 19.4200 | 20.19 | -1.491% | 2,715 | +3.891% |
| 2026-08-31 | 20.5000 | 20.50 | 20.5000 | 20.50 | +0.589% | 483 | +2.341% |
| 2026-08-28 | 20.7500 | 20.81 | 20.3800 | 20.38 | -3.686% | 2,910 | +2.944% |
| 2026-08-27 | 21.1600 | 21.16 | 21.1600 | 21.16 | -0.424% | 239 | -0.851% |
| 2026-08-26 | 21.2500 | 21.25 | 21.2500 | 21.25 | +0.826% | 582 | -1.271% |
| 2026-08-25 | 20.6300 | 21.50 | 20.6300 | 21.08 | -1.949% | 1,552 | -0.455% |
| 2026-08-24 | 20.6500 | 21.50 | 20.6500 | 21.50 | -0.093% | 458 | -2.396% |
| 2026-08-21 | 21.6635 | 21.66 | 21.5150 | 21.52 | +1.342% | 426 | -2.487% |
| 2026-08-20 | 21.2300 | 21.23 | 21.2300 | 21.23 | -3.958% | 358 | -1.178% |
| 2026-08-19 | 22.1050 | 22.11 | 22.1050 | 22.11 | -2.942% | 204 | -5.089% |
| 2026-08-18 | 22.7750 | 22.77 | 22.7750 | 22.77 | -2.961% | 322 | -7.881% |
| 2026-08-17 | 23.4700 | 23.47 | 23.4700 | 23.47 | +0.406% | 272 | -10.609% |
| 2026-08-14 | 23.2200 | 23.38 | 23.2200 | 23.38 | -3.648% | 1,192 | -10.246% |
| 2026-08-13 | 24.2600 | 24.26 | 24.2600 | 24.26 | +2.882% | 729 | -13.520% |
| 2026-08-12 | 23.5805 | 23.58 | 23.5805 | 23.58 | +5.499% | 293 | -11.028% |
| 2026-08-10 | 21.2300 | 22.35 | 21.2300 | 22.35 | -3.947% | 527 | -6.136% |
| 2026-08-06 | 23.2700 | 23.27 | 23.2700 | 23.27 | +3.357% | 307 | -9.841% |
| 2026-08-04 | 22.5142 | 22.51 | 22.5142 | 22.51 | +7.134% | 382 | -6.814% |
| 2026-07-31 | 21.1720 | 21.17 | 21.0150 | 21.02 | +10.199% | 563 | -0.167% |
| 2026-07-30 | 19.0700 | 19.07 | 19.0700 | 19.07 | +1.113% | 1,381 | +10.016% |
| 2026-07-29 | 18.0000 | 18.86 | 18.0000 | 18.86 | -1.127% | 1,203 | +11.241% |
| 2026-07-28 | 18.7800 | 19.07 | 18.7800 | 19.07 | -10.446% | 786 | +9.987% |
| 2026-07-27 | 21.3000 | 21.30 | 21.3000 | 21.30 | +0.805% | 447 | -1.502% |
| 2026-07-21 | 21.1300 | 21.13 | 21.1300 | 21.13 | -8.568% | 405 | -0.710% |
| 2026-07-20 | 21.2910 | 23.11 | 21.2910 | 23.11 | +3.935% | 907 | -9.217% |
| 2026-07-16 | 22.2350 | 22.23 | 22.2350 | 22.23 | -1.178% | 403 | -5.644% |
| 2026-07-13 | 22.9500 | 22.95 | 22.5000 | 22.50 | -2.344% | 2,186 | -6.756% |
| 2026-07-10 | 23.0400 | 23.04 | 23.0400 | 23.04 | +0.920% | 279 | -8.941% |
| 2026-07-09 | 22.8300 | 22.83 | 22.8300 | 22.83 | +4.323% | 513 | -8.103% |
| 2026-07-08 | 21.8840 | 21.88 | 21.8840 | 21.88 | -1.777% | 408 | -4.131% |
| 2026-07-07 | 22.2800 | 22.28 | 22.2800 | 22.28 | -4.623% | 668 | -5.835% |
| 2026-07-06 | 23.3600 | 23.36 | 23.3600 | 23.36 | +2.277% | 507 | -10.188% |
| 2026-07-02 | 23.1500 | 23.15 | 22.8400 | 22.84 | +1.151% | 856 | -8.144% |
| 2026-07-01 | 22.5800 | 22.58 | 22.5800 | 22.58 | -3.111% | 438 | -7.086% |
| 2026-06-30 | 22.8000 | 23.30 | 22.8000 | 23.30 | +2.148% | 985 | -9.976% |
| 2026-06-29 | 22.8150 | 22.82 | 22.8150 | 22.82 | -1.681% | 491 | -8.043% |
| 2026-06-26 | 22.4600 | 23.28 | 22.4600 | 23.20 | -2.745% | 1,794 | -9.588% |
| 2026-06-23 | 23.8600 | 23.86 | 23.8600 | 23.86 | -5.952% | 604 | -12.070% |
| 2026-06-22 | 25.6930 | 25.69 | 25.3700 | 25.37 | +10.065% | 618 | -17.304% |
| 2026-06-17 | 24.1558 | 24.16 | 23.0500 | 23.05 | -2.331% | 742 | -8.980% |
| 2026-06-16 | 23.6000 | 23.60 | 23.6000 | 23.60 | +6.354% | 346 | -11.102% |
| 2026-06-11 | 22.1900 | 22.19 | 22.1900 | 22.19 | +3.740% | 3,751 | -5.453% |
| 2026-06-10 | 22.3600 | 22.36 | 21.3180 | 21.39 | -5.228% | 1,360 | -1.917% |
| 2026-06-08 | 22.3183 | 22.57 | 22.3183 | 22.57 | -8.918% | 1,622 | -7.045% |
| 2026-06-03 | 25.7000 | 25.70 | 24.7800 | 24.78 | +5.223% | 507 | -15.335% |
| 2026-06-02 | 23.8000 | 23.80 | 23.5200 | 23.55 | -2.282% | 3,198 | -10.913% |
| 2026-06-01 | 23.3700 | 24.10 | 23.3700 | 24.10 | -0.290% | 1,140 | -12.946% |
| 2026-05-28 | 24.1196 | 24.17 | 24.1196 | 24.17 | +7.806% | 1,184 | -13.198% |
| 2026-05-27 | 22.4200 | 22.42 | 22.4200 | 22.42 | -3.933% | 641 | -6.423% |
| 2026-05-26 | 23.9100 | 23.91 | 23.1500 | 23.34 | +0.682% | 1,322 | -10.104% |
| 2026-05-22 | 21.9200 | 23.18 | 21.9200 | 23.18 | +4.958% | 712 | -9.491% |
| 2026-05-20 | 22.0850 | 22.09 | 22.0850 | 22.09 | -3.008% | 596 | -5.003% |
| 2026-05-18 | 21.7700 | 22.77 | 21.7700 | 22.77 | -4.927% | 2,395 | -7.861% |
| 2026-05-15 | 22.9600 | 23.95 | 22.9600 | 23.95 | -1.167% | 1,842 | -12.401% |
| 2026-05-14 | 24.1800 | 24.23 | 24.1700 | 24.23 | +2.508% | 1,098 | -13.423% |
| 2026-05-13 | 24.0000 | 24.00 | 23.6400 | 23.64 | +0.810% | 853 | -11.252% |
| 2026-05-12 | 23.4500 | 23.45 | 23.4500 | 23.45 | -1.246% | 1,281 | -10.533% |
| 2026-05-11 | 24.1150 | 24.11 | 23.7458 | 23.75 | +14.190% | 630 | -11.648% |
| 2026-05-08 | 20.7950 | 20.80 | 20.7950 | 20.80 | +8.866% | 417 | +0.890% |
| 2026-05-06 | 19.1015 | 19.10 | 19.1015 | 19.10 | +0.799% | 316 | +9.834% |
| 2026-05-05 | 18.9500 | 18.95 | 18.9500 | 18.95 | +3.835% | 511 | +10.712% |
| 2026-05-04 | 18.7600 | 18.76 | 18.2501 | 18.25 | +0.248% | 876 | +14.958% |
| 2026-05-01 | 18.2050 | 18.20 | 18.2050 | 18.20 | +1.818% | 425 | +15.243% |
| 2026-04-29 | 17.9800 | 18.86 | 17.8100 | 17.88 | +0.732% | 57,455 | +17.338% |
| 2026-04-28 | 17.7500 | 17.75 | 17.7500 | 17.75 | -2.483% | 161 | +18.197% |
| 2026-04-27 | 17.4700 | 18.20 | 17.4700 | 18.20 | +2.662% | 1,421 | +15.262% |
| 2026-04-21 | 18.4000 | 18.40 | 17.7300 | 17.73 | +0.739% | 10,551 | +18.331% |
| 2026-04-17 | 17.6000 | 17.60 | 17.6000 | 17.60 | +1.617% | 785 | +19.205% |
| 2026-04-16 | 16.8800 | 17.57 | 16.8800 | 17.32 | -4.256% | 2,726 | +21.132% |
| 2026-04-14 | 17.8900 | 18.09 | 17.8900 | 18.09 | +2.363% | 379 | +15.976% |
| 2026-04-13 | 17.6724 | 17.67 | 17.6724 | 17.67 | -2.146% | 582 | +18.716% |
| 2026-04-10 | 18.0500 | 18.92 | 18.0300 | 18.06 | +18.001% | 6,342 | +16.168% |
| 2026-04-07 | 15.6245 | 15.62 | 15.3050 | 15.30 | -1.363% | 5,158 | +37.079% |
| 2026-04-06 | 15.5650 | 15.81 | 15.5165 | 15.52 | +0.417% | 970 | +35.211% |
| 2026-04-02 | 15.2000 | 15.45 | 15.2000 | 15.45 | -2.756% | 1,112 | +35.775% |
| 2026-04-01 | 15.7500 | 15.94 | 15.7500 | 15.89 | +11.236% | 2,771 | +32.033% |
| 2026-03-31 | 14.2850 | 14.29 | 14.2850 | 14.29 | -0.314% | 490 | +46.867% |
| 2026-03-30 | 13.9200 | 14.36 | 13.9200 | 14.33 | -5.608% | 4,363 | +46.406% |
| 2026-03-27 | 14.6100 | 15.18 | 14.6100 | 15.18 | +3.910% | 1,856 | +38.196% |
| 2026-03-24 | 14.6100 | 14.61 | 14.3724 | 14.61 | -0.077% | 1,929 | +43.600% |
| 2026-03-23 | 14.8213 | 14.82 | 14.4900 | 14.62 | -0.230% | 83,547 | +43.489% |
| 2026-03-20 | 14.7600 | 14.76 | 14.6550 | 14.65 | -1.097% | 4,647 | +43.159% |
| 2026-03-19 | 14.4700 | 14.96 | 14.4700 | 14.82 | -4.155% | 162,417 | +41.588% |
| 2026-03-18 | 15.4600 | 15.46 | 15.4600 | 15.46 | +0.259% | 388 | +35.705% |
| 2026-03-16 | 14.7100 | 15.47 | 14.7100 | 15.42 | -3.019% | 2,121 | +36.057% |
| 2026-03-13 | 15.7400 | 15.90 | 15.7400 | 15.90 | +4.121% | 753 | +31.950% |
| 2026-03-12 | 15.2707 | 15.27 | 15.2707 | 15.27 | -0.775% | 568 | +37.387% |
| 2026-03-09 | 14.7500 | 15.42 | 14.7500 | 15.39 | -3.632% | 2,007 | +36.322% |
| 2026-03-05 | 17.0000 | 17.00 | 15.9200 | 15.97 | -6.059% | 5,258 | +31.371% |
| 2026-03-03 | 16.5650 | 17.00 | 16.5650 | 17.00 | -2.968% | 2,384 | +23.412% |
| 2026-03-02 | 17.4900 | 17.54 | 17.4900 | 17.52 | -2.205% | 1,672 | +19.749% |
| 2026-02-27 | 17.6200 | 17.93 | 17.6200 | 17.91 | +5.073% | 3,025 | +17.109% |
| 2026-02-26 | 17.2500 | 17.52 | 17.0500 | 17.05 | +1.007% | 4,075 | +23.050% |
| 2026-02-25 | 16.8800 | 16.88 | 16.8800 | 16.88 | +0.596% | 699 | +24.289% |
| 2026-02-24 | 16.5500 | 16.78 | 16.5500 | 16.78 | +4.613% | 3,223 | +25.030% |
| 2026-02-23 | 16.2000 | 16.20 | 16.0400 | 16.04 | -2.076% | 2,656 | +30.798% |
| 2026-02-20 | 15.6500 | 16.55 | 15.6500 | 16.38 | +0.614% | 2,575 | +28.083% |
| 2026-02-19 | 16.5150 | 16.52 | 16.1900 | 16.28 | +1.055% | 2,144 | +28.870% |
| 2026-02-18 | 16.0100 | 16.11 | 16.0100 | 16.11 | +4.475% | 944 | +30.230% |
| 2026-02-17 | 15.1500 | 15.42 | 15.1500 | 15.42 | +4.119% | 2,422 | +36.057% |
| 2026-02-13 | 14.1500 | 14.81 | 14.1500 | 14.81 | -2.886% | 1,363 | +41.661% |
| 2026-02-12 | 15.6000 | 15.60 | 15.1800 | 15.25 | -8.309% | 1,059 | +37.573% |
| 2026-02-09 | 16.5000 | 16.63 | 16.5000 | 16.63 | +1.538% | 2,864 | +26.142% |
| 2026-02-06 | 15.6500 | 16.38 | 15.6500 | 16.38 | +4.198% | 8,780 | +28.083% |
| 2026-02-04 | 15.5000 | 15.90 | 15.5000 | 15.72 | +4.313% | 1,244 | +33.461% |
| 2026-02-03 | 15.2550 | 15.28 | 15.0700 | 15.07 | +0.634% | 6,310 | +39.217% |
| 2026-02-02 | 14.9540 | 15.01 | 14.9540 | 14.97 | +2.568% | 12,473 | +40.100% |
| 2026-01-30 | 14.6650 | 14.66 | 14.6000 | 14.60 | +1.671% | 10,772 | +43.699% |
| 2026-01-29 | 14.3600 | 14.36 | 14.3600 | 14.36 | +2.939% | 1,662 | +46.100% |
| 2026-01-27 | 13.9500 | 13.95 | 13.9500 | 13.95 | +2.876% | 669 | +50.394% |
| 2026-01-22 | 13.5500 | 13.56 | 13.5500 | 13.56 | +0.893% | 1,189 | +54.720% |
| 2026-01-21 | 13.4400 | 13.44 | 13.4400 | 13.44 | -0.334% | 1,341 | +56.101% |
| 2026-01-20 | 13.4850 | 13.48 | 13.4850 | 13.48 | -0.773% | 1,085 | +55.580% |
| 2026-01-16 | 13.5750 | 13.60 | 13.5700 | 13.59 | +1.418% | 943 | +54.378% |
| 2026-01-15 | 13.2000 | 13.40 | 13.2000 | 13.40 | +1.708% | 2,739 | +56.567% |
| 2026-01-13 | 13.1200 | 13.18 | 13.1200 | 13.18 | +0.266% | 767 | +59.241% |
| 2026-01-12 | 13.1000 | 13.14 | 13.0800 | 13.14 | +1.077% | 1,608 | +59.665% |
| 2026-01-09 | 12.9100 | 13.00 | 12.9100 | 13.00 | +0.464% | 626 | +61.385% |
| 2026-01-08 | 12.9400 | 12.94 | 12.9400 | 12.94 | -0.462% | 964 | +62.133% |
| 2026-01-07 | 13.0800 | 13.08 | 13.0000 | 13.00 | -0.077% | 1,649 | +61.385% |
| 2026-01-06 | 13.0100 | 13.08 | 13.0100 | 13.01 | +1.080% | 1,405 | +61.261% |
| 2026-01-05 | 13.2600 | 13.35 | 12.8710 | 12.87 | -0.244% | 981 | +63.002% |
| 2026-01-02 | 12.9350 | 12.94 | 12.9025 | 12.90 | +1.675% | 1,010 | +62.604% |
| 2025-12-31 | 12.6900 | 12.69 | 12.6900 | 12.69 | -1.475% | 305 | +65.327% |
| 2025-12-29 | 12.4430 | 12.88 | 12.4430 | 12.88 | -1.303% | 1,321 | +62.888% |
| 2025-12-26 | 13.0500 | 13.05 | 13.0500 | 13.05 | -1.584% | 467 | +60.766% |
| 2025-12-24 | 13.2600 | 13.26 | 13.2600 | 13.26 | +0.023% | 248 | +58.220% |
| 2025-12-23 | 13.1100 | 13.60 | 13.1100 | 13.26 | +0.967% | 2,312 | +58.256% |
| 2025-12-22 | 13.2350 | 13.23 | 12.7801 | 13.13 | +1.078% | 1,105 | +59.787% |
| 2025-12-19 | 12.9000 | 12.99 | 12.9000 | 12.99 | +0.154% | 1,675 | +61.509% |
| 2025-12-18 | 13.1025 | 13.10 | 12.9700 | 12.97 | +1.646% | 1,072 | +61.758% |
| 2025-12-17 | 12.9000 | 12.90 | 12.7500 | 12.76 | -2.966% | 5,726 | +64.420% |
| 2025-12-16 | 13.1000 | 13.15 | 13.1000 | 13.15 | -0.303% | 1,140 | +59.544% |
| 2025-12-15 | 12.9600 | 13.46 | 12.9600 | 13.19 | +0.190% | 1,566 | +59.060% |
| 2025-12-12 | 13.3200 | 13.32 | 13.1200 | 13.16 | -2.192% | 2,884 | +59.362% |
| 2025-12-11 | 13.4450 | 13.46 | 13.2101 | 13.46 | +0.448% | 877 | +55.869% |
| 2025-12-10 | 13.4000 | 13.40 | 13.4000 | 13.40 | +1.018% | 373 | +56.567% |
| 2025-12-08 | 12.9200 | 13.30 | 12.9200 | 13.27 | -0.488% | 1,814 | +58.161% |
| 2025-12-05 | 12.8900 | 13.37 | 12.8900 | 13.33 | -0.150% | 2,885 | +57.389% |
| 2025-12-04 | 13.3500 | 13.35 | 13.3500 | 13.35 | +3.891% | 1,514 | +57.154% |
| 2025-12-03 | 12.8200 | 12.85 | 12.8200 | 12.85 | +0.289% | 1,167 | +63.268% |
| 2025-12-02 | 12.7750 | 12.81 | 12.7750 | 12.81 | -0.462% | 1,013 | +63.740% |
| 2025-12-01 | 12.8950 | 12.90 | 12.8725 | 12.87 | +1.040% | 2,750 | +62.983% |
| 2025-11-28 | 12.3100 | 12.74 | 12.3100 | 12.74 | +1.433% | 1,535 | +64.678% |
| 2025-11-26 | 12.5100 | 12.56 | 12.5100 | 12.56 | +2.322% | 913 | +67.038% |
| 2025-11-25 | 12.8000 | 12.80 | 12.2300 | 12.28 | -0.446% | 52,508 | +70.916% |
| 2025-11-24 | 12.2900 | 12.33 | 12.2100 | 12.33 | +0.325% | 1,738 | +70.154% |
| 2025-11-21 | 12.1800 | 12.29 | 12.1500 | 12.29 | +3.018% | 2,317 | +70.708% |
| 2025-11-20 | 12.2800 | 12.31 | 11.9300 | 11.93 | -1.527% | 2,332 | +75.859% |
| 2025-11-19 | 12.1500 | 12.15 | 12.1150 | 12.12 | -1.183% | 1,040 | +73.174% |
| 2025-11-18 | 12.1850 | 12.26 | 12.1750 | 12.26 | -0.244% | 4,900 | +71.126% |
| 2025-11-17 | 12.4200 | 12.45 | 12.2900 | 12.29 | -2.615% | 2,727 | +70.708% |
| 2025-11-14 | 12.6300 | 12.63 | 12.6200 | 12.62 | +0.358% | 1,606 | +66.244% |
| 2025-11-13 | 12.8950 | 12.89 | 12.5600 | 12.57 | +0.520% | 3,329 | +66.839% |
| 2025-11-12 | 12.5500 | 12.56 | 12.5100 | 12.51 | -2.170% | 4,458 | +67.706% |
| 2025-11-11 | 12.7875 | 12.79 | 12.7875 | 12.79 | -4.285% | 679 | +64.066% |
| 2025-11-10 | 13.3100 | 13.36 | 13.3100 | 13.36 | +0.754% | 4,813 | +57.036% |
| 2025-11-07 | 13.5600 | 13.56 | 13.2200 | 13.26 | -0.600% | 1,436 | +58.220% |
| 2025-11-06 | 13.3575 | 13.36 | 13.2750 | 13.34 | -1.767% | 1,239 | +57.271% |
| 2025-11-05 | 13.5800 | 13.58 | 13.5800 | 13.58 | +2.144% | 1,369 | +54.492% |
| 2025-11-04 | 13.0401 | 13.29 | 13.0401 | 13.29 | -2.992% | 1,101 | +57.804% |
| 2025-11-03 | 12.8500 | 13.71 | 12.8500 | 13.71 | +2.890% | 1,520 | +53.083% |
| 2025-10-31 | 13.8700 | 13.87 | 13.3200 | 13.32 | -0.967% | 4,031 | +57.508% |
| 2025-10-30 | 13.9500 | 13.95 | 13.4200 | 13.45 | -0.370% | 2,803 | +55.985% |
| 2025-10-29 | 14.1000 | 14.10 | 13.5000 | 13.50 | -2.245% | 5,218 | +55.407% |
| 2025-10-28 | 14.3500 | 14.35 | 13.8100 | 13.81 | -1.287% | 1,690 | +51.919% |
| 2025-10-27 | 14.6200 | 14.62 | 13.9800 | 13.99 | -2.339% | 2,611 | +49.964% |
| 2025-10-24 | 14.8600 | 14.86 | 14.3250 | 14.32 | +1.488% | 3,175 | +46.457% |
| 2025-10-23 | 14.6700 | 14.67 | 14.1150 | 14.12 | -1.294% | 2,600 | +48.636% |
| 2025-10-22 | 15.1300 | 15.13 | 14.3000 | 14.30 | -1.786% | 4,043 | +46.713% |
| 2025-10-21 | 15.1200 | 15.12 | 14.5600 | 14.56 | -1.488% | 2,449 | +44.093% |
| 2025-10-20 | 15.1600 | 15.16 | 14.5600 | 14.78 | +3.357% | 3,350 | +41.949% |
| 2025-10-17 | 14.4500 | 14.45 | 14.3000 | 14.30 | +0.917% | 1,266 | +46.713% |
| 2025-10-16 | 14.8100 | 14.81 | 14.1600 | 14.17 | -2.276% | 2,507 | +48.059% |
| 2025-10-15 | 14.8600 | 14.86 | 14.5000 | 14.50 | +4.092% | 659 | +44.690% |
| 2025-10-14 | 14.4700 | 14.47 | 13.9300 | 13.93 | -0.108% | 1,068 | +50.610% |
| 2025-10-13 | 14.4500 | 14.45 | 13.9300 | 13.95 | +2.161% | 1,832 | +50.448% |
| 2025-10-10 | 14.7500 | 14.75 | 13.6500 | 13.65 | -5.471% | 2,475 | +53.700% |
| 2025-10-09 | 15.0900 | 15.09 | 14.4400 | 14.44 | +2.557% | 3,344 | +45.291% |
| 2025-10-08 | 14.6100 | 14.61 | 14.0500 | 14.08 | +1.339% | 2,741 | +49.006% |
| 2025-10-07 | 14.5000 | 14.50 | 13.8940 | 13.89 | -0.079% | 10,442 | +51.000% |
| 2025-10-06 | 13.8000 | 13.92 | 13.8000 | 13.90 | +1.297% | 4,245 | +50.881% |
| 2025-10-03 | 13.7100 | 13.80 | 13.7100 | 13.73 | +3.913% | 1,555 | +52.837% |
| 2025-10-02 | 13.3450 | 13.35 | 13.2101 | 13.21 | -2.422% | 695 | +58.818% |
| 2025-10-01 | 13.4550 | 13.54 | 13.4300 | 13.54 | -1.327% | 2,776 | +54.971% |
| 2025-09-30 | 13.6900 | 13.72 | 13.6900 | 13.72 | -0.036% | 2,721 | +52.915% |
| 2025-09-29 | 13.7450 | 13.75 | 13.7250 | 13.72 | -0.254% | 840 | +52.860% |
| 2025-09-26 | 14.0500 | 14.05 | 13.7600 | 13.76 | +1.176% | 2,361 | +52.471% |
| 2025-09-25 | 14.0500 | 14.05 | 13.6000 | 13.60 | -1.306% | 3,954 | +54.265% |
| 2025-09-24 | 14.3300 | 14.33 | 13.7800 | 13.78 | -1.219% | 1,848 | +52.250% |
| 2025-09-23 | 14.3800 | 14.38 | 13.9200 | 13.95 | +0.432% | 1,385 | +50.394% |
| 2025-09-22 | 14.3800 | 14.38 | 13.8400 | 13.89 | +0.036% | 5,055 | +51.044% |
| 2025-09-19 | 14.1600 | 14.16 | 13.6810 | 13.88 | -0.502% | 3,525 | +51.098% |
| 2025-09-18 | 14.4600 | 14.46 | 13.9050 | 13.96 | +0.758% | 4,144 | +50.340% |
| 2025-09-17 | 14.4400 | 14.44 | 13.8500 | 13.85 | +0.472% | 4,123 | +51.480% |
| 2025-09-16 | 14.3500 | 14.35 | 13.7850 | 13.79 | -0.253% | 2,000 | +52.194% |
| 2025-09-15 | 14.2400 | 14.24 | 13.7800 | 13.82 | +0.950% | 2,172 | +51.809% |
| 2025-09-12 | 14.2200 | 14.22 | 13.6600 | 13.69 | -1.298% | 1,503 | +53.251% |
| 2025-09-11 | 14.3100 | 14.31 | 13.8400 | 13.87 | +1.836% | 1,700 | +51.262% |
| 2025-09-10 | 14.1700 | 14.17 | 13.6200 | 13.62 | -0.511% | 1,141 | +54.038% |
| 2025-09-09 | 14.3500 | 14.35 | 13.6500 | 13.69 | -0.905% | 5,960 | +53.251% |
| 2025-09-08 | 14.2700 | 14.27 | 13.7750 | 13.81 | +1.357% | 2,588 | +51.864% |
| 2025-09-05 | 14.1100 | 14.11 | 13.6300 | 13.63 | -1.089% | 2,851 | +53.925% |
| 2025-09-04 | 14.0300 | 14.03 | 13.6000 | 13.78 | +0.584% | 1,119 | +52.250% |
| 2025-09-03 | 14.0400 | 14.04 | 13.7000 | 13.70 | +0.558% | 1,166 | +53.139% |
| 2025-09-02 | 14.1500 | 14.15 | 13.5372 | 13.62 | +0.176% | 2,155 | +53.993% |
| 2025-08-29 | 14.1700 | 14.17 | 13.6000 | 13.60 | -1.019% | 2,166 | +54.265% |
| 2025-08-28 | 14.2600 | 14.26 | 13.7100 | 13.74 | +1.552% | 3,383 | +52.693% |
| 2025-08-27 | 14.1000 | 14.10 | 13.5000 | 13.53 | -1.096% | 1,617 | +55.063% |
| 2025-08-26 | 14.1900 | 14.19 | 13.6600 | 13.68 | +0.736% | 2,432 | +53.363% |
| 2025-08-25 | 14.2600 | 14.26 | 13.5800 | 13.58 | +0.817% | 4,663 | +54.492% |
| 2025-08-22 | 13.7000 | 13.70 | 13.2800 | 13.47 | +0.673% | 1,906 | +55.754% |
| 2025-08-21 | 13.9500 | 13.95 | 13.3800 | 13.38 | -1.006% | 2,035 | +56.801% |
| 2025-08-20 | 14.0800 | 14.08 | 13.5000 | 13.52 | -0.324% | 8,922 | +55.223% |
| 2025-08-19 | 14.1300 | 14.13 | 13.5600 | 13.56 | -0.877% | 1,937 | +54.720% |
| 2025-08-18 | 14.2400 | 14.24 | 13.6800 | 13.68 | -0.690% | 2,637 | +53.363% |
| 2025-08-15 | 14.3600 | 14.36 | 13.7750 | 13.78 | +0.621% | 15,025 | +52.305% |
| 2025-08-14 | 13.8100 | 14.35 | 13.6900 | 13.69 | -1.155% | 4,656 | +53.251% |
| 2025-08-13 | 14.4000 | 14.40 | 13.8500 | 13.85 | -1.599% | 1,202 | +51.480% |
| 2025-08-12 | 14.3100 | 14.31 | 13.9400 | 14.07 | +0.249% | 2,718 | +49.059% |
| 2025-08-11 | 14.5899 | 14.59 | 14.0300 | 14.04 | 0.000% | 1,162 | +49.430% |
| 2025-08-08 | 14.4900 | 14.49 | 13.9700 | 14.04 | +1.592% | 25,921 | +49.430% |
| 2025-08-07 | 14.1000 | 14.10 | 13.7900 | 13.82 | -5.666% | 24,554 | +51.809% |
| 2025-08-06 | 15.0000 | 15.00 | 14.6500 | 14.65 | -0.204% | 18,641 | +43.208% |
| 2025-08-05 | 15.2600 | 15.26 | 14.6600 | 14.68 | +0.893% | 2,620 | +42.916% |
| 2025-08-04 | 15.0000 | 15.00 | 14.5300 | 14.55 | +2.105% | 3,924 | +44.192% |
| 2025-08-01 | 14.7900 | 14.79 | 14.2300 | 14.25 | +1.641% | 4,559 | +47.228% |
| 2025-07-31 | 14.8000 | 14.80 | 13.9750 | 14.02 | -0.157% | 6,830 | +49.643% |
| 2025-07-30 | 14.6000 | 14.60 | 14.0300 | 14.04 | +0.300% | 3,098 | +49.409% |
| 2025-07-29 | 14.6200 | 14.62 | 13.9852 | 14.00 | -0.071% | 11,760 | +49.857% |
| 2025-07-28 | 14.6900 | 14.69 | 14.0100 | 14.01 | -1.546% | 7,741 | +49.750% |
| 2025-07-25 | 14.6700 | 14.67 | 14.0750 | 14.23 | +0.636% | 3,616 | +47.435% |
| 2025-07-24 | 14.8200 | 14.82 | 14.1400 | 14.14 | +2.315% | 5,228 | +48.373% |
| 2025-07-23 | 14.2800 | 14.28 | 13.8000 | 13.82 | +5.416% | 3,731 | +51.809% |
| 2025-07-22 | 13.6500 | 13.65 | 13.1100 | 13.11 | 0.000% | 2,171 | +60.031% |
| 2025-07-21 | 13.5800 | 13.58 | 13.1100 | 13.11 | +0.653% | 3,823 | +60.031% |
| 2025-07-18 | 13.5800 | 13.58 | 12.9400 | 13.03 | +0.146% | 7,932 | +61.075% |
| 2025-07-17 | 13.4900 | 13.49 | 12.9700 | 13.01 | +0.355% | 4,862 | +61.310% |
| 2025-07-16 | 13.4600 | 13.46 | 12.9000 | 12.96 | -0.150% | 6,234 | +61.883% |
| 2025-07-15 | 13.6400 | 13.64 | 12.9795 | 12.98 | -0.196% | 2,627 | +61.640% |
| 2025-07-14 | 13.5900 | 13.59 | 12.9800 | 13.01 | -0.725% | 2,396 | +61.323% |
| 2025-07-11 | 13.6700 | 13.67 | 13.0800 | 13.10 | +0.076% | 4,769 | +60.153% |
| 2025-07-10 | 13.6500 | 13.65 | 13.0700 | 13.09 | -0.653% | 6,567 | +60.275% |
| 2025-07-09 | 13.6900 | 13.69 | 13.1530 | 13.18 | -0.163% | 18,713 | +59.229% |
| 2025-07-08 | 13.7300 | 13.73 | 13.1900 | 13.20 | +0.898% | 3,755 | +58.970% |
| 2025-07-07 | 13.7300 | 13.73 | 13.0700 | 13.08 | -4.803% | 9,309 | +60.398% |
| 2025-07-03 | 14.1600 | 14.16 | 13.6700 | 13.74 | +3.308% | 20,449 | +52.693% |
| 2025-07-02 | 13.8200 | 13.82 | 13.2600 | 13.30 | +1.295% | 6,890 | +57.744% |
| 2025-07-01 | 13.8700 | 13.87 | 13.1300 | 13.13 | -1.463% | 13,743 | +59.787% |
| 2025-06-30 | 13.9000 | 13.90 | 13.3200 | 13.32 | -3.773% | 4,115 | +57.448% |
| 2025-06-27 | 14.0500 | 14.05 | 13.7600 | 13.85 | +1.521% | 5,855 | +51.507% |
| 2025-06-26 | 14.1000 | 14.10 | 13.5700 | 13.64 | +1.401% | 5,571 | +53.812% |
| 2025-06-25 | 13.9100 | 13.91 | 13.4350 | 13.45 | +0.610% | 7,020 | +55.968% |
| 2025-06-24 | 13.8800 | 13.88 | 13.3500 | 13.37 | +1.403% | 3,258 | +56.918% |
| 2025-06-23 | 13.5300 | 13.53 | 13.1250 | 13.19 | -0.491% | 3,415 | +59.120% |
| 2025-06-20 | 13.8300 | 13.83 | 13.2400 | 13.25 | -1.340% | 11,164 | +58.340% |
| 2025-06-18 | 14.0500 | 14.05 | 13.4300 | 13.43 | +1.781% | 5,390 | +56.217% |
| 2025-06-17 | 13.8700 | 13.87 | 13.1950 | 13.20 | -1.750% | 6,728 | +59.000% |
| 2025-06-16 | 13.9200 | 13.92 | 13.4300 | 13.43 | -0.297% | 8,384 | +56.217% |
| 2025-06-13 | 14.0000 | 14.00 | 13.4700 | 13.47 | -1.535% | 5,807 | +55.754% |
| 2025-06-12 | 14.2300 | 14.23 | 13.6700 | 13.68 | -0.726% | 6,140 | +53.363% |
| 2025-06-11 | 13.9600 | 13.96 | 13.7800 | 13.78 | +0.073% | 5,369 | +52.250% |
| 2025-06-10 | 14.3000 | 14.30 | 13.7250 | 13.77 | -0.290% | 5,881 | +52.360% |
| 2025-06-09 | 14.3400 | 14.34 | 13.7400 | 13.81 | -0.719% | 5,588 | +51.919% |
| 2025-06-06 | 14.4000 | 14.40 | 13.8800 | 13.91 | -0.572% | 5,732 | +50.827% |
| 2025-06-05 | 14.5800 | 14.58 | 13.9750 | 13.99 | -0.639% | 13,606 | +49.964% |
| 2025-06-04 | 14.6200 | 14.62 | 14.0300 | 14.08 | +0.428% | 4,883 | +49.006% |
| 2025-06-03 | 14.6000 | 14.60 | 14.0000 | 14.02 | +1.890% | 7,096 | +49.643% |
| 2025-06-02 | 14.2000 | 14.20 | 13.6900 | 13.76 | +1.625% | 5,117 | +52.471% |
| 2025-05-30 | 14.2700 | 14.27 | 13.5100 | 13.54 | 0.000% | 9,511 | +54.948% |
| 2025-05-29 | 14.1900 | 14.19 | 13.5000 | 13.54 | -0.037% | 3,550 | +54.948% |
| 2025-05-28 | 14.1700 | 14.17 | 13.5450 | 13.54 | -1.419% | 5,437 | +54.891% |
| 2025-05-27 | 14.1700 | 14.17 | 13.7100 | 13.74 | +2.460% | 8,929 | +52.693% |
| 2025-05-23 | 13.4000 | 13.44 | 13.3800 | 13.41 | +1.285% | 3,184 | +56.449% |
| 2025-05-22 | 13.4000 | 13.40 | 13.1500 | 13.24 | +0.303% | 24,155 | +58.459% |
| 2025-05-21 | 13.7000 | 13.70 | 13.0201 | 13.20 | +1.891% | 82,758 | +58.939% |
| 2025-05-20 | 13.4900 | 13.49 | 12.9450 | 12.96 | +3.557% | 6,633 | +61.945% |
| 2025-05-19 | 12.0200 | 13.00 | 12.0200 | 12.51 | +0.080% | 11,842 | +67.706% |
| 2025-05-16 | 13.0800 | 13.08 | 12.5000 | 12.50 | -1.420% | 7,555 | +67.840% |
| 2025-05-15 | 13.2100 | 13.21 | 12.6700 | 12.68 | -0.860% | 13,947 | +65.457% |
| 2025-05-14 | 13.5200 | 13.52 | 12.5000 | 12.79 | -0.891% | 11,476 | +64.034% |
| 2025-05-13 | 13.1600 | 13.16 | 12.6701 | 12.90 | +0.585% | 1,970 | +62.573% |
| 2025-05-12 | 13.2500 | 13.25 | 12.7600 | 12.83 | +7.149% | 11,581 | +63.523% |
| 2025-05-09 | 12.1500 | 12.15 | 11.9740 | 11.97 | -0.125% | 3,240 | +75.213% |
| 2025-05-08 | 12.0000 | 12.00 | 11.9300 | 11.99 | -0.630% | 14,414 | +74.994% |
| 2025-05-07 | 12.2500 | 12.25 | 11.9900 | 12.06 | -2.070% | 15,528 | +73.891% |
| 2025-05-06 | 12.6000 | 12.60 | 12.3000 | 12.32 | -0.041% | 5,675 | +70.292% |
| 2025-05-05 | 12.6000 | 12.60 | 12.3100 | 12.32 | +1.107% | 4,621 | +70.223% |
| 2025-05-02 | 12.6400 | 12.64 | 12.1900 | 12.19 | +0.911% | 4,752 | +72.108% |
| 2025-05-01 | 12.6200 | 12.62 | 12.0800 | 12.08 | -2.028% | 12,937 | +73.675% |
| 2025-04-30 | 12.1058 | 12.33 | 12.0800 | 12.33 | +0.244% | 24,815 | +70.154% |
| 2025-04-29 | 12.2550 | 12.32 | 12.2500 | 12.30 | +0.820% | 6,922 | +70.569% |
| 2025-04-28 | 12.1600 | 12.49 | 12.1400 | 12.20 | +0.329% | 9,552 | +71.967% |
| 2025-04-25 | 12.0500 | 12.18 | 12.0500 | 12.16 | 0.000% | 3,943 | +72.533% |
| 2025-04-24 | 12.0450 | 12.16 | 12.0450 | 12.16 | +1.928% | 9,004 | +72.533% |
| 2025-04-23 | 12.0350 | 12.04 | 11.8800 | 11.93 | +1.230% | 11,174 | +75.859% |
| 2025-04-22 | 11.7400 | 11.81 | 11.7400 | 11.79 | +1.814% | 6,780 | +78.023% |
| 2025-04-21 | 11.6900 | 11.69 | 11.5000 | 11.57 | -2.403% | 5,177 | +81.253% |
| 2025-04-17 | 11.6600 | 11.90 | 11.5500 | 11.86 | +3.445% | 8,523 | +76.897% |
| 2025-04-16 | 11.5150 | 11.52 | 11.4550 | 11.46 | -3.978% | 1,370 | +82.992% |
| 2025-04-15 | 11.7050 | 11.94 | 11.4600 | 11.94 | +1.747% | 4,541 | +75.712% |
| 2025-04-14 | 11.6250 | 11.85 | 11.5500 | 11.73 | -0.466% | 67,423 | +78.781% |
| 2025-04-11 | 11.5500 | 11.79 | 11.4100 | 11.79 | +3.648% | 19,844 | +77.947% |
| 2025-04-10 | 11.8032 | 11.80 | 11.1900 | 11.38 | +3.976% | 111,928 | +84.440% |
| 2025-04-09 | 9.9601 | 11.24 | 9.9601 | 10.94 | +6.008% | 204,352 | +91.773% |
| 2025-04-08 | 11.1450 | 11.14 | 10.3200 | 10.32 | -1.901% | 30,146 | +103.295% |
| 2025-04-07 | 10.2000 | 10.97 | 10.2000 | 10.52 | -0.379% | 25,761 | +99.430% |
| 2025-04-04 | 11.1100 | 11.11 | 10.4800 | 10.56 | -8.094% | 10,408 | +98.674% |
| 2025-04-03 | 11.6850 | 11.69 | 11.4700 | 11.49 | -4.805% | 4,246 | +82.594% |
| 2025-04-02 | 12.0675 | 12.13 | 12.0675 | 12.07 | -0.330% | 975 | +73.819% |
| 2025-04-01 | 12.1400 | 12.15 | 12.0500 | 12.11 | -0.819% | 19,752 | +73.245% |
| 2025-03-31 | 12.0500 | 12.21 | 12.0500 | 12.21 | -0.408% | 6,268 | +71.826% |
| 2025-03-28 | 12.3100 | 12.60 | 12.2300 | 12.26 | -3.692% | 5,273 | +71.126% |
| 2025-03-27 | 12.7300 | 12.73 | 12.7235 | 12.73 | +0.513% | 5,448 | +64.808% |
| 2025-03-26 | 12.7300 | 12.73 | 12.6650 | 12.66 | -0.158% | 2,311 | +65.653% |
| 2025-03-25 | 12.6100 | 12.72 | 12.6100 | 12.69 | +0.875% | 1,473 | +65.392% |
| 2025-03-24 | 12.1700 | 12.60 | 12.1700 | 12.57 | -1.765% | 3,869 | +66.839% |
| 2025-03-21 | 12.7205 | 12.82 | 12.7205 | 12.80 | -1.303% | 2,222 | +63.893% |
| 2025-03-20 | 13.0975 | 13.10 | 12.9700 | 12.97 | -0.155% | 4,137 | +61.758% |
| 2025-03-19 | 13.2150 | 13.21 | 12.9901 | 12.99 | +0.387% | 2,864 | +61.508% |
| 2025-03-18 | 13.0950 | 13.10 | 12.9400 | 12.94 | -0.614% | 1,343 | +62.133% |
| 2025-03-17 | 12.9700 | 13.06 | 12.9600 | 13.02 | +1.244% | 5,497 | +61.137% |
| 2025-03-14 | 12.8100 | 12.87 | 12.8000 | 12.86 | +2.470% | 4,774 | +63.142% |
| 2025-03-13 | 12.5800 | 12.58 | 12.5200 | 12.55 | -0.238% | 10,992 | +67.171% |
| 2025-03-12 | 12.5650 | 12.58 | 12.5650 | 12.58 | +2.393% | 1,555 | +66.773% |
| 2025-03-11 | 12.3100 | 12.31 | 12.1980 | 12.29 | -1.238% | 8,177 | +70.763% |
| 2025-03-10 | 12.5000 | 12.51 | 12.3400 | 12.44 | -3.491% | 10,188 | +68.650% |
| 2025-03-07 | 12.8500 | 12.89 | 12.7400 | 12.89 | +1.257% | 6,753 | +62.762% |
| 2025-03-06 | 12.8600 | 12.90 | 12.7300 | 12.73 | -2.676% | 8,076 | +64.808% |
| 2025-03-05 | 12.9500 | 13.08 | 12.9300 | 13.08 | +1.129% | 14,400 | +60.398% |
| 2025-03-04 | 12.8850 | 12.96 | 12.7000 | 12.93 | +1.007% | 11,492 | +62.208% |
| 2025-03-03 | 12.9700 | 13.01 | 12.8050 | 12.80 | +1.066% | 9,420 | +63.842% |
| 2025-02-28 | 12.1300 | 12.67 | 12.1300 | 12.67 | +3.050% | 7,805 | +65.588% |
| 2025-02-27 | 12.3100 | 12.49 | 12.2950 | 12.29 | -0.526% | 3,762 | +70.638% |
| 2025-02-26 | 12.4550 | 12.60 | 12.3600 | 12.36 | -2.754% | 6,023 | +69.741% |
| 2025-02-25 | 12.7600 | 12.76 | 12.6700 | 12.71 | +2.417% | 146,182 | +65.067% |
| 2025-02-24 | 12.3700 | 12.48 | 12.3100 | 12.41 | 0.000% | 14,646 | +69.057% |
| 2025-02-21 | 12.5600 | 12.59 | 12.4100 | 12.41 | +1.059% | 11,431 | +69.057% |
| 2025-02-20 | 12.2600 | 12.28 | 12.2350 | 12.28 | +0.327% | 3,235 | +70.847% |
| 2025-02-19 | 12.1950 | 12.24 | 12.1950 | 12.24 | +0.328% | 3,876 | +71.405% |
| 2025-02-18 | 12.0000 | 12.23 | 12.0000 | 12.20 | +4.274% | 2,395 | +71.967% |
| 2025-02-14 | 11.7200 | 11.72 | 11.6800 | 11.70 | -3.386% | 1,961 | +79.316% |
| 2025-02-13 | 12.0400 | 12.12 | 12.0400 | 12.11 | -6.124% | 7,363 | +73.245% |
| 2025-02-12 | 12.3700 | 13.00 | 12.3100 | 12.90 | +4.285% | 4,752 | +62.636% |
| 2025-02-11 | 12.3500 | 12.38 | 12.3230 | 12.37 | +0.073% | 10,083 | +69.604% |
| 2025-02-10 | 11.8900 | 12.38 | 11.8900 | 12.36 | +0.049% | 2,143 | +69.727% |
| 2025-02-07 | 12.4300 | 12.43 | 12.3400 | 12.36 | -0.242% | 4,152 | +69.810% |
| 2025-02-06 | 12.3850 | 12.40 | 12.3850 | 12.38 | -0.522% | 1,693 | +69.398% |
| 2025-02-05 | 12.3800 | 12.45 | 12.3800 | 12.45 | +1.811% | 5,673 | +68.514% |
| 2025-02-04 | 12.1500 | 12.23 | 12.1500 | 12.23 | +1.062% | 3,019 | +71.566% |
| 2025-02-03 | 11.9900 | 12.12 | 11.9900 | 12.10 | 0.000% | 3,164 | +73.388% |