THLLY
THALES UNSP ADR
stockOTCADR
EODOct 2, 2026
50.17USD-1.240%(-0.63)788,649
THLLY Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 50.73 | 50.84 | 50.10 | 50.17 | -1.240% | 788,649 | 0.000% |
| 2026-10-01 | 50.60 | 51.21 | 50.18 | 50.80 | +0.158% | 648,471 | -1.240% |
| 2026-09-30 | 51.04 | 51.25 | 50.31 | 50.72 | -1.092% | 250,005 | -1.084% |
| 2026-09-29 | 51.37 | 51.55 | 51.08 | 51.28 | -0.039% | 58,589 | -2.165% |
| 2026-09-28 | 51.56 | 51.97 | 51.29 | 51.30 | -1.931% | 449,892 | -2.203% |
| 2026-09-25 | 52.55 | 52.79 | 52.18 | 52.31 | -1.059% | 134,183 | -4.091% |
| 2026-09-24 | 52.99 | 53.16 | 52.64 | 52.87 | -2.508% | 152,602 | -5.107% |
| 2026-09-23 | 53.77 | 54.68 | 53.61 | 54.23 | +0.538% | 60,093 | -7.487% |
| 2026-09-22 | 54.45 | 54.45 | 53.83 | 53.94 | -0.681% | 79,734 | -6.989% |
| 2026-09-21 | 54.22 | 54.62 | 53.99 | 54.31 | -0.476% | 60,838 | -7.623% |
| 2026-09-18 | 54.74 | 54.99 | 54.33 | 54.57 | -0.128% | 38,963 | -8.063% |
| 2026-09-17 | 55.24 | 55.36 | 54.59 | 54.64 | -0.817% | 59,832 | -8.181% |
| 2026-09-16 | 55.37 | 55.58 | 54.92 | 55.09 | -0.694% | 52,507 | -8.931% |
| 2026-09-15 | 54.65 | 55.59 | 54.52 | 55.48 | +4.394% | 89,833 | -9.563% |
| 2026-09-14 | 52.97 | 53.30 | 52.85 | 53.14 | +1.161% | 63,986 | -5.589% |
| 2026-09-11 | 52.30 | 52.71 | 52.02 | 52.53 | +0.806% | 55,338 | -4.493% |
| 2026-09-10 | 51.86 | 52.33 | 51.69 | 52.11 | -0.534% | 57,019 | -3.723% |
| 2026-09-09 | 52.77 | 52.77 | 52.25 | 52.39 | -2.585% | 30,256 | -4.237% |
| 2026-09-08 | 53.76 | 54.10 | 53.63 | 53.78 | -0.885% | 44,325 | -6.713% |
| 2026-09-04 | 53.99 | 54.45 | 53.99 | 54.26 | -0.404% | 43,148 | -7.538% |
| 2026-09-03 | 54.43 | 54.74 | 54.25 | 54.48 | -0.675% | 54,048 | -7.911% |
| 2026-09-02 | 55.27 | 55.27 | 54.81 | 54.85 | -0.363% | 29,853 | -8.532% |
| 2026-09-01 | 55.59 | 55.84 | 55.02 | 55.05 | -2.635% | 31,696 | -8.865% |
| 2026-08-31 | 56.58 | 56.66 | 56.29 | 56.54 | -0.212% | 26,186 | -11.266% |
| 2026-08-28 | 57.37 | 57.37 | 56.51 | 56.66 | -1.409% | 23,930 | -11.454% |
| 2026-08-27 | 57.51 | 57.56 | 57.21 | 57.47 | -1.050% | 29,796 | -12.702% |
| 2026-08-26 | 58.19 | 58.41 | 57.91 | 58.08 | -0.599% | 101,920 | -13.619% |
| 2026-08-25 | 58.79 | 58.79 | 58.15 | 58.43 | -0.068% | 15,955 | -14.137% |
| 2026-08-24 | 58.65 | 58.65 | 58.10 | 58.47 | -0.949% | 29,192 | -14.195% |
| 2026-08-21 | 59.21 | 59.35 | 58.81 | 59.03 | -0.956% | 36,320 | -15.009% |
| 2026-08-20 | 60.26 | 60.30 | 59.53 | 59.60 | -1.601% | 63,912 | -15.822% |
| 2026-08-19 | 61.02 | 61.06 | 60.46 | 60.57 | -1.544% | 19,993 | -17.170% |
| 2026-08-18 | 61.24 | 61.78 | 61.12 | 61.52 | -0.332% | 22,432 | -18.449% |
| 2026-08-17 | 62.21 | 62.72 | 61.65 | 61.73 | -1.220% | 41,288 | -18.720% |
| 2026-08-14 | 62.58 | 62.70 | 62.43 | 62.49 | +0.884% | 20,836 | -19.712% |
| 2026-08-13 | 62.70 | 62.71 | 61.84 | 61.94 | -1.149% | 38,763 | -19.002% |
| 2026-08-12 | 62.63 | 62.73 | 62.37 | 62.66 | +1.424% | 32,639 | -19.933% |
| 2026-08-11 | 62.04 | 62.08 | 61.64 | 61.78 | +0.113% | 61,341 | -18.792% |
| 2026-08-10 | 61.01 | 61.97 | 61.01 | 61.71 | +0.982% | 303,650 | -18.700% |
| 2026-08-07 | 61.82 | 61.82 | 61.10 | 61.11 | +0.345% | 17,325 | -17.902% |
| 2026-08-06 | 60.98 | 61.26 | 60.79 | 60.90 | +0.861% | 18,950 | -17.619% |
| 2026-08-05 | 61.45 | 61.50 | 60.26 | 60.38 | -0.264% | 19,191 | -16.910% |
| 2026-08-04 | 59.55 | 60.56 | 59.48 | 60.54 | +3.718% | 36,544 | -17.129% |
| 2026-08-03 | 57.81 | 58.71 | 57.70 | 58.37 | +2.909% | 33,674 | -14.048% |
| 2026-07-31 | 56.64 | 56.76 | 56.30 | 56.72 | +0.907% | 20,953 | -11.548% |
| 2026-07-30 | 55.88 | 56.24 | 55.65 | 56.21 | +0.089% | 68,987 | -10.745% |
| 2026-07-29 | 56.39 | 56.46 | 55.58 | 56.16 | -1.127% | 17,713 | -10.666% |
| 2026-07-28 | 56.52 | 56.85 | 56.07 | 56.80 | +2.398% | 20,961 | -11.673% |
| 2026-07-27 | 55.53 | 56.13 | 55.24 | 55.47 | +3.876% | 84,452 | -9.555% |
| 2026-07-24 | 53.80 | 53.95 | 53.24 | 53.40 | -0.964% | 30,253 | -6.049% |
| 2026-07-23 | 54.08 | 54.93 | 53.86 | 53.92 | +3.692% | 47,189 | -6.955% |
| 2026-07-22 | 52.03 | 52.23 | 51.48 | 52.00 | +1.030% | 37,394 | -3.519% |
| 2026-07-21 | 50.99 | 51.68 | 50.64 | 51.47 | +1.459% | 101,597 | -2.526% |
| 2026-07-20 | 51.22 | 51.30 | 50.73 | 50.73 | -0.275% | 118,075 | -1.104% |
| 2026-07-17 | 50.99 | 51.23 | 50.79 | 50.87 | +1.679% | 35,093 | -1.376% |
| 2026-07-16 | 50.20 | 50.49 | 49.85 | 50.03 | -0.695% | 59,849 | +0.280% |
| 2026-07-15 | 50.15 | 50.48 | 50.08 | 50.38 | +0.519% | 37,352 | -0.417% |
| 2026-07-14 | 50.02 | 50.65 | 50.02 | 50.12 | +0.080% | 51,424 | +0.100% |
| 2026-07-13 | 50.53 | 50.73 | 50.08 | 50.08 | -1.881% | 80,428 | +0.180% |
| 2026-07-10 | 50.61 | 51.07 | 50.50 | 51.04 | -1.827% | 36,379 | -1.705% |
| 2026-07-09 | 51.70 | 52.00 | 51.49 | 51.99 | -3.202% | 56,444 | -3.501% |
| 2026-07-08 | 52.93 | 53.76 | 52.90 | 53.71 | -1.159% | 32,123 | -6.591% |
| 2026-07-07 | 55.19 | 55.26 | 54.09 | 54.34 | -1.772% | 29,571 | -7.674% |
| 2026-07-06 | 55.05 | 55.33 | 54.70 | 55.32 | +1.060% | 51,528 | -9.309% |
| 2026-07-02 | 54.41 | 55.35 | 54.41 | 54.74 | +5.330% | 44,681 | -8.349% |
| 2026-07-01 | 51.83 | 52.26 | 51.76 | 51.97 | +0.776% | 29,204 | -3.464% |
| 2026-06-30 | 50.64 | 51.57 | 50.64 | 51.57 | +2.018% | 63,599 | -2.715% |
| 2026-06-29 | 49.79 | 50.60 | 49.79 | 50.55 | +3.016% | 121,609 | -0.752% |
| 2026-06-26 | 49.14 | 49.51 | 48.75 | 49.07 | -0.889% | 113,891 | +2.242% |
| 2026-06-25 | 49.97 | 50.47 | 49.51 | 49.51 | -2.769% | 285,828 | +1.333% |
| 2026-06-24 | 50.63 | 51.24 | 50.63 | 50.92 | -1.964% | 47,288 | -1.473% |
| 2026-06-23 | 51.84 | 52.63 | 51.84 | 51.94 | +0.425% | 51,207 | -3.408% |
| 2026-06-22 | 51.57 | 51.85 | 50.93 | 51.72 | -2.690% | 78,582 | -2.997% |
| 2026-06-18 | 52.76 | 53.42 | 52.15 | 53.15 | +0.075% | 114,765 | -5.607% |
| 2026-06-17 | 53.32 | 53.69 | 52.93 | 53.11 | +0.568% | 65,344 | -5.536% |
| 2026-06-16 | 53.25 | 53.25 | 52.77 | 52.81 | -1.308% | 28,519 | -4.999% |
| 2026-06-15 | 54.30 | 54.32 | 53.37 | 53.51 | -1.346% | 56,244 | -6.242% |
| 2026-06-12 | 54.13 | 54.37 | 53.73 | 54.24 | -2.411% | 35,965 | -7.504% |
| 2026-06-11 | 54.15 | 55.61 | 54.15 | 55.58 | +2.964% | 38,711 | -9.734% |
| 2026-06-10 | 54.43 | 54.49 | 53.44 | 53.98 | +1.200% | 30,690 | -7.058% |
| 2026-06-09 | 53.96 | 54.09 | 52.97 | 53.34 | -0.056% | 153,559 | -5.943% |
| 2026-06-08 | 54.01 | 54.04 | 53.11 | 53.37 | +0.169% | 93,459 | -5.996% |
| 2026-06-05 | 53.55 | 53.80 | 53.15 | 53.28 | +0.169% | 42,505 | -5.837% |
| 2026-06-04 | 53.00 | 53.46 | 52.80 | 53.19 | +2.112% | 50,573 | -5.678% |
| 2026-06-03 | 52.28 | 52.62 | 52.05 | 52.09 | -1.120% | 35,753 | -3.686% |
| 2026-06-02 | 52.91 | 53.34 | 52.37 | 52.68 | -1.413% | 37,268 | -4.765% |
| 2026-06-01 | 54.36 | 54.38 | 53.20 | 53.44 | -4.699% | 50,788 | -6.110% |
| 2026-05-29 | 55.86 | 56.22 | 55.53 | 56.07 | +0.403% | 23,968 | -10.523% |
| 2026-05-28 | 55.16 | 56.35 | 55.15 | 55.84 | +2.864% | 74,341 | -10.162% |
| 2026-05-27 | 54.59 | 54.62 | 53.88 | 54.29 | +1.250% | 152,188 | -7.589% |
| 2026-05-26 | 54.06 | 54.25 | 53.44 | 53.62 | +1.284% | 97,975 | -6.434% |
| 2026-05-22 | 53.35 | 53.48 | 52.80 | 52.94 | +0.019% | 43,492 | -5.232% |
| 2026-05-21 | 53.16 | 53.23 | 52.52 | 52.93 | -0.582% | 61,703 | -5.214% |
| 2026-05-20 | 53.01 | 53.51 | 52.52 | 53.24 | +1.895% | 59,616 | -5.766% |
| 2026-05-19 | 53.01 | 53.11 | 52.24 | 52.25 | +1.417% | 106,879 | -3.981% |
| 2026-05-18 | 50.70 | 51.52 | 50.66 | 51.52 | +2.425% | 150,550 | -2.620% |
| 2026-05-15 | 51.17 | 51.17 | 49.31 | 50.30 | -2.235% | 354,466 | -0.258% |
| 2026-05-14 | 52.18 | 52.27 | 51.44 | 51.45 | -1.058% | 79,596 | -2.488% |
| 2026-05-13 | 52.00 | 52.69 | 51.80 | 52.00 | -1.524% | 49,465 | -3.519% |
| 2026-05-12 | 52.64 | 53.26 | 52.58 | 52.80 | -0.180% | 46,851 | -4.990% |
| 2026-05-11 | 52.76 | 53.14 | 52.75 | 52.90 | -1.581% | 75,767 | -5.161% |
| 2026-05-08 | 54.09 | 54.09 | 53.25 | 53.75 | -2.273% | 44,814 | -6.660% |
| 2026-05-07 | 55.80 | 55.80 | 54.74 | 55.00 | -2.810% | 53,142 | -8.782% |
| 2026-05-06 | 55.78 | 56.84 | 55.67 | 56.59 | +2.333% | 32,826 | -11.345% |
| 2026-05-05 | 55.52 | 55.58 | 54.95 | 55.30 | +1.654% | 48,310 | -9.277% |
| 2026-05-04 | 54.34 | 54.88 | 54.20 | 54.40 | -0.439% | 87,247 | -7.776% |
| 2026-05-01 | 54.70 | 55.10 | 54.28 | 54.64 | +0.663% | 47,316 | -8.181% |
| 2026-04-30 | 54.38 | 54.86 | 54.27 | 54.28 | +2.030% | 82,648 | -7.572% |
| 2026-04-29 | 53.98 | 54.00 | 53.01 | 53.20 | -1.518% | 37,142 | -5.695% |
| 2026-04-28 | 53.53 | 54.26 | 53.46 | 54.02 | -0.074% | 65,387 | -7.127% |
| 2026-04-27 | 54.53 | 54.91 | 54.06 | 54.06 | -1.260% | 89,240 | -7.196% |
| 2026-04-24 | 54.99 | 55.18 | 54.29 | 54.75 | -2.926% | 51,521 | -8.365% |
| 2026-04-23 | 56.23 | 56.83 | 56.06 | 56.40 | -0.441% | 49,781 | -11.046% |
| 2026-04-22 | 57.80 | 57.80 | 56.53 | 56.65 | -2.057% | 153,063 | -11.439% |
| 2026-04-21 | 58.94 | 58.94 | 57.81 | 57.84 | -6.800% | 148,761 | -13.261% |
| 2026-04-20 | 62.29 | 62.31 | 61.84 | 62.06 | -0.926% | 39,559 | -19.159% |
| 2026-04-17 | 64.05 | 64.14 | 62.10 | 62.64 | -1.121% | 25,066 | -19.907% |
| 2026-04-16 | 63.68 | 63.68 | 62.17 | 63.35 | -0.032% | 41,487 | -20.805% |
| 2026-04-15 | 63.33 | 63.82 | 63.23 | 63.37 | +0.523% | 16,080 | -20.830% |
| 2026-04-14 | 62.71 | 63.43 | 62.57 | 63.04 | +0.623% | 26,952 | -20.416% |
| 2026-04-13 | 61.26 | 62.69 | 61.26 | 62.65 | +2.806% | 26,110 | -19.920% |
| 2026-04-10 | 61.20 | 61.60 | 60.36 | 60.94 | -3.270% | 24,459 | -17.673% |
| 2026-04-09 | 62.51 | 63.00 | 62.45 | 63.00 | -0.615% | 27,477 | -20.365% |
| 2026-04-08 | 62.76 | 63.42 | 62.30 | 63.39 | +2.358% | 288,059 | -20.855% |
| 2026-04-07 | 61.30 | 62.07 | 60.60 | 61.93 | -0.737% | 160,113 | -18.989% |
| 2026-04-06 | 61.30 | 62.39 | 61.30 | 62.39 | +0.727% | 23,838 | -19.586% |
| 2026-04-02 | 60.90 | 62.00 | 60.75 | 61.94 | +0.243% | 190,524 | -19.002% |
| 2026-04-01 | 61.35 | 62.30 | 61.34 | 61.79 | +5.085% | 102,880 | -18.806% |
| 2026-03-31 | 58.35 | 58.80 | 57.77 | 58.80 | +5.282% | 145,909 | -14.677% |
| 2026-03-30 | 56.20 | 57.00 | 55.66 | 55.85 | +2.439% | 75,358 | -10.170% |
| 2026-03-27 | 55.22 | 55.40 | 54.28 | 54.52 | -1.321% | 45,570 | -7.979% |
| 2026-03-26 | 56.00 | 56.36 | 55.19 | 55.25 | -2.902% | 52,437 | -9.195% |
| 2026-03-25 | 56.88 | 57.22 | 56.52 | 56.90 | +2.212% | 52,368 | -11.830% |
| 2026-03-24 | 54.94 | 55.81 | 54.58 | 55.67 | -0.054% | 109,665 | -9.880% |
| 2026-03-23 | 56.23 | 56.67 | 55.37 | 55.70 | +0.378% | 68,935 | -9.928% |
| 2026-03-20 | 57.37 | 57.37 | 55.24 | 55.49 | -3.930% | 46,587 | -9.587% |
| 2026-03-19 | 57.17 | 57.90 | 57.01 | 57.76 | -0.585% | 35,864 | -13.141% |
| 2026-03-18 | 58.65 | 58.79 | 57.92 | 58.10 | +1.079% | 29,609 | -13.649% |
| 2026-03-17 | 57.28 | 57.58 | 56.93 | 57.48 | -0.139% | 37,339 | -12.717% |
| 2026-03-16 | 57.09 | 57.66 | 56.80 | 57.56 | -0.649% | 60,050 | -12.839% |
| 2026-03-13 | 58.15 | 58.55 | 57.57 | 57.94 | -1.234% | 39,827 | -13.404% |
| 2026-03-12 | 58.93 | 59.06 | 58.02 | 58.66 | +2.249% | 50,417 | -14.473% |
| 2026-03-11 | 56.48 | 57.37 | 56.43 | 57.37 | -1.948% | 34,785 | -12.550% |
| 2026-03-10 | 58.18 | 58.65 | 57.43 | 58.51 | +1.580% | 70,293 | -14.254% |
| 2026-03-09 | 56.63 | 57.82 | 56.12 | 57.60 | +2.674% | 52,375 | -12.899% |
| 2026-03-06 | 55.33 | 56.29 | 55.33 | 56.10 | +2.484% | 55,976 | -10.570% |
| 2026-03-05 | 55.82 | 55.83 | 54.43 | 54.74 | -6.074% | 82,370 | -8.349% |
| 2026-03-04 | 57.95 | 58.65 | 57.86 | 58.28 | -0.086% | 68,891 | -13.916% |
| 2026-03-03 | 58.14 | 58.38 | 56.65 | 58.33 | -1.917% | 81,990 | -13.989% |
| 2026-03-02 | 60.31 | 60.91 | 59.42 | 59.47 | -2.460% | 80,602 | -15.638% |
| 2026-02-27 | 60.51 | 61.00 | 59.91 | 60.97 | +1.439% | 32,391 | -17.714% |
| 2026-02-26 | 59.42 | 60.10 | 59.12 | 60.10 | +0.544% | 38,508 | -16.529% |
| 2026-02-25 | 59.60 | 59.98 | 59.44 | 59.78 | +0.792% | 27,434 | -16.076% |
| 2026-02-24 | 58.73 | 59.39 | 58.42 | 59.31 | -0.770% | 26,121 | -15.411% |
| 2026-02-23 | 60.05 | 60.48 | 59.37 | 59.77 | -4.092% | 53,803 | -16.062% |
| 2026-02-20 | 61.56 | 62.40 | 61.53 | 62.32 | +0.907% | 40,800 | -19.496% |
| 2026-02-19 | 60.83 | 61.99 | 60.75 | 61.76 | +1.696% | 46,323 | -18.766% |
| 2026-02-18 | 61.66 | 62.31 | 60.72 | 60.73 | +3.812% | 541,223 | -17.388% |
| 2026-02-17 | 58.37 | 59.04 | 58.20 | 58.50 | +0.240% | 117,930 | -14.239% |
| 2026-02-13 | 58.73 | 58.89 | 57.99 | 58.36 | -0.444% | 37,624 | -14.034% |
| 2026-02-12 | 59.44 | 59.69 | 58.17 | 58.62 | +0.463% | 38,721 | -14.415% |
| 2026-02-11 | 59.31 | 59.41 | 57.97 | 58.35 | -2.718% | 41,842 | -14.019% |
| 2026-02-10 | 60.60 | 60.76 | 59.95 | 59.98 | -2.105% | 30,882 | -16.355% |
| 2026-02-09 | 61.10 | 61.41 | 60.97 | 61.27 | +5.004% | 74,348 | -18.117% |
| 2026-02-06 | 58.61 | 58.62 | 57.56 | 58.35 | +0.275% | 650,560 | -14.019% |
| 2026-02-05 | 59.37 | 59.92 | 58.12 | 58.19 | -2.692% | 531,101 | -13.782% |
| 2026-02-04 | 61.55 | 61.55 | 59.44 | 59.80 | -2.240% | 60,560 | -16.104% |
| 2026-02-03 | 60.84 | 61.17 | 60.50 | 61.17 | +0.991% | 65,636 | -17.983% |
| 2026-02-02 | 60.65 | 60.97 | 60.34 | 60.57 | -0.926% | 88,737 | -17.170% |
| 2026-01-30 | 61.03 | 61.38 | 60.33 | 61.14 | -0.850% | 155,043 | -17.937% |
| 2026-01-29 | 61.83 | 61.97 | 61.08 | 61.66 | -0.932% | 89,207 | -18.634% |
| 2026-01-28 | 62.24 | 62.36 | 61.58 | 62.24 | -1.876% | 60,443 | -19.393% |
| 2026-01-27 | 61.56 | 63.43 | 61.53 | 63.43 | +3.847% | 218,332 | -20.905% |
| 2026-01-26 | 61.03 | 61.23 | 60.16 | 61.08 | +0.131% | 63,807 | -17.862% |
| 2026-01-23 | 60.26 | 61.11 | 60.04 | 61.00 | +3.478% | 70,596 | -17.754% |
| 2026-01-22 | 60.06 | 60.06 | 58.60 | 58.95 | -3.724% | 93,262 | -14.894% |
| 2026-01-21 | 60.68 | 61.39 | 60.29 | 61.23 | -1.242% | 54,611 | -18.063% |
| 2026-01-20 | 61.64 | 62.28 | 61.64 | 62.00 | +2.125% | 138,344 | -19.081% |
| 2026-01-16 | 60.27 | 60.96 | 60.15 | 60.71 | +2.119% | 62,713 | -17.361% |
| 2026-01-15 | 59.00 | 59.53 | 58.86 | 59.45 | -1.279% | 95,786 | -15.610% |
| 2026-01-14 | 60.71 | 61.21 | 59.98 | 60.22 | -1.986% | 60,171 | -16.689% |
| 2026-01-13 | 61.72 | 61.88 | 61.40 | 61.44 | -2.831% | 44,642 | -18.343% |
| 2026-01-12 | 63.55 | 64.00 | 62.96 | 63.23 | +1.967% | 55,191 | -20.655% |
| 2026-01-09 | 61.52 | 62.19 | 61.47 | 62.01 | -1.132% | 71,592 | -19.094% |
| 2026-01-08 | 62.79 | 62.97 | 61.68 | 62.72 | -0.127% | 82,630 | -20.010% |
| 2026-01-07 | 61.86 | 62.98 | 61.80 | 62.80 | +7.793% | 89,170 | -20.111% |
| 2026-01-06 | 58.40 | 58.51 | 57.37 | 58.26 | +0.744% | 59,431 | -13.886% |
| 2026-01-05 | 57.06 | 57.85 | 56.90 | 57.83 | +4.802% | 88,288 | -13.246% |
| 2026-01-02 | 54.72 | 55.41 | 54.72 | 55.18 | +2.128% | 49,190 | -9.079% |
| 2025-12-31 | 53.87 | 54.03 | 53.65 | 54.03 | +0.148% | 20,282 | -7.144% |
| 2025-12-30 | 53.55 | 54.01 | 53.46 | 53.95 | +0.879% | 86,375 | -7.006% |
| 2025-12-29 | 53.26 | 53.57 | 53.11 | 53.48 | -1.018% | 42,496 | -6.189% |
| 2025-12-26 | 52.87 | 54.08 | 52.87 | 54.03 | +0.056% | 71,663 | -7.144% |
| 2025-12-24 | 53.88 | 54.00 | 53.78 | 54.00 | -0.185% | 15,968 | -7.093% |
| 2025-12-23 | 53.66 | 54.16 | 53.58 | 54.10 | -0.157% | 91,166 | -7.264% |
| 2025-12-22 | 53.86 | 54.21 | 53.66 | 54.19 | +0.510% | 114,973 | -7.410% |
| 2025-12-19 | 53.81 | 54.15 | 53.77 | 53.91 | -0.259% | 39,153 | -6.937% |
| 2025-12-18 | 53.41 | 54.28 | 53.41 | 54.05 | +1.483% | 67,528 | -7.179% |
| 2025-12-17 | 53.87 | 54.02 | 53.24 | 53.26 | +0.132% | 41,735 | -5.802% |
| 2025-12-16 | 53.08 | 53.78 | 53.05 | 53.19 | -0.894% | 36,396 | -5.678% |
| 2025-12-15 | 54.18 | 54.46 | 53.67 | 53.67 | -0.978% | 181,806 | -6.521% |
| 2025-12-12 | 54.23 | 54.53 | 54.13 | 54.20 | +1.044% | 28,610 | -7.435% |
| 2025-12-11 | 53.88 | 54.15 | 53.48 | 53.64 | +0.562% | 103,174 | -6.469% |
| 2025-12-10 | 52.78 | 53.45 | 52.55 | 53.34 | -1.222% | 28,816 | -5.943% |
| 2025-12-09 | 54.26 | 54.30 | 54.00 | 54.00 | +0.840% | 40,431 | -7.093% |
| 2025-12-08 | 52.77 | 53.58 | 52.64 | 53.55 | +2.339% | 169,650 | -6.312% |
| 2025-12-05 | 52.64 | 52.69 | 51.97 | 52.33 | -0.046% | 121,655 | -4.120% |
| 2025-12-04 | 51.98 | 52.47 | 51.97 | 52.35 | -0.076% | 491,253 | -4.164% |
| 2025-12-03 | 52.10 | 52.41 | 51.91 | 52.39 | +1.946% | 677,777 | -4.237% |
| 2025-12-02 | 50.77 | 51.72 | 50.61 | 51.39 | +0.983% | 89,184 | -2.374% |
| 2025-12-01 | 51.21 | 51.42 | 50.76 | 50.89 | -0.177% | 195,011 | -1.415% |
| 2025-11-28 | 52.17 | 52.23 | 50.98 | 50.98 | +0.811% | 1,885,905 | -1.589% |
| 2025-11-26 | 51.90 | 52.31 | 50.57 | 50.57 | -3.566% | 107,515 | -0.791% |
| 2025-11-25 | 51.69 | 52.44 | 51.16 | 52.44 | +2.924% | 64,370 | -4.329% |
| 2025-11-24 | 51.13 | 51.43 | 50.86 | 50.95 | -2.357% | 93,927 | -1.531% |
| 2025-11-21 | 52.91 | 52.96 | 52.18 | 52.18 | -3.173% | 58,372 | -3.852% |
| 2025-11-20 | 54.92 | 55.01 | 53.79 | 53.89 | +0.298% | 66,545 | -6.903% |
| 2025-11-19 | 53.87 | 54.38 | 53.70 | 53.73 | -3.189% | 27,351 | -6.626% |
| 2025-11-18 | 55.69 | 55.96 | 55.03 | 55.50 | -0.928% | 443,012 | -9.604% |
| 2025-11-17 | 56.71 | 56.73 | 55.91 | 56.02 | +0.992% | 67,596 | -10.443% |
| 2025-11-14 | 55.33 | 55.67 | 55.33 | 55.47 | -1.719% | 26,349 | -9.555% |
| 2025-11-13 | 56.91 | 56.91 | 56.44 | 56.44 | +1.165% | 73,281 | -11.109% |
| 2025-11-12 | 55.46 | 55.84 | 55.46 | 55.79 | +0.126% | 27,545 | -10.073% |
| 2025-11-11 | 55.57 | 55.83 | 55.41 | 55.72 | -0.161% | 21,155 | -9.961% |
| 2025-11-10 | 55.99 | 56.06 | 55.62 | 55.81 | -0.036% | 61,303 | -10.106% |
| 2025-11-07 | 55.17 | 55.88 | 55.03 | 55.83 | +1.398% | 36,292 | -10.138% |
| 2025-11-06 | 54.75 | 55.23 | 54.09 | 55.06 | -0.416% | 106,504 | -8.881% |
| 2025-11-05 | 55.77 | 55.91 | 55.10 | 55.29 | -1.985% | 35,572 | -9.260% |
| 2025-11-04 | 56.31 | 56.86 | 56.30 | 56.41 | -1.519% | 80,995 | -11.062% |
| 2025-11-03 | 57.26 | 57.47 | 57.06 | 57.28 | +0.703% | 33,627 | -12.413% |
| 2025-10-31 | 57.00 | 57.10 | 56.64 | 56.88 | +0.459% | 27,063 | -11.797% |
| 2025-10-30 | 57.09 | 57.29 | 56.62 | 56.62 | -0.211% | 81,237 | -11.392% |
| 2025-10-29 | 57.48 | 57.56 | 56.73 | 56.74 | -3.240% | 31,488 | -11.579% |
| 2025-10-28 | 58.51 | 59.17 | 58.44 | 58.64 | +0.308% | 25,537 | -14.444% |
| 2025-10-27 | 58.11 | 58.60 | 57.63 | 58.46 | -0.443% | 67,948 | -14.181% |
| 2025-10-24 | 59.07 | 59.16 | 58.57 | 58.72 | -3.150% | 64,065 | -14.561% |
| 2025-10-23 | 60.61 | 60.91 | 60.09 | 60.63 | +0.397% | 97,932 | -17.252% |
| 2025-10-22 | 60.13 | 60.78 | 59.49 | 60.39 | +1.955% | 30,848 | -16.923% |
| 2025-10-21 | 59.13 | 59.38 | 58.97 | 59.23 | -0.434% | 25,281 | -15.299% |
| 2025-10-20 | 59.37 | 59.51 | 59.10 | 59.49 | +3.497% | 41,702 | -15.666% |
| 2025-10-17 | 57.57 | 58.05 | 57.08 | 57.48 | -1.415% | 31,603 | -12.717% |
| 2025-10-16 | 58.99 | 59.23 | 58.17 | 58.30 | +0.595% | 77,461 | -13.952% |
| 2025-10-15 | 59.03 | 59.03 | 57.82 | 57.96 | -3.158% | 34,882 | -13.440% |
| 2025-10-14 | 59.03 | 59.99 | 59.03 | 59.85 | +1.372% | 62,090 | -16.174% |
| 2025-10-13 | 58.72 | 59.24 | 58.68 | 59.04 | -1.006% | 27,671 | -15.024% |
| 2025-10-10 | 59.32 | 60.14 | 58.75 | 59.64 | -2.037% | 26,856 | -15.879% |
| 2025-10-09 | 60.75 | 61.05 | 60.60 | 60.88 | -1.169% | 99,036 | -17.592% |
| 2025-10-08 | 61.40 | 61.62 | 61.19 | 61.60 | +1.667% | 20,947 | -18.555% |
| 2025-10-07 | 60.72 | 60.84 | 60.50 | 60.59 | -2.432% | 25,779 | -17.198% |
| 2025-10-06 | 61.45 | 62.17 | 61.19 | 62.10 | -2.435% | 63,083 | -19.211% |
| 2025-10-03 | 63.96 | 63.96 | 63.46 | 63.65 | -0.671% | 47,900 | -21.178% |
| 2025-10-02 | 65.44 | 65.46 | 63.76 | 64.08 | +3.105% | 38,046 | -21.707% |
| 2025-10-01 | 61.67 | 62.21 | 61.50 | 62.15 | -1.255% | 65,440 | -19.276% |
| 2025-09-30 | 61.99 | 62.95 | 61.87 | 62.94 | +1.779% | 97,569 | -20.289% |
| 2025-09-29 | 62.03 | 62.19 | 61.68 | 61.84 | +1.761% | 48,546 | -18.871% |
| 2025-09-26 | 60.75 | 60.77 | 60.33 | 60.77 | +1.402% | 44,574 | -17.443% |
| 2025-09-25 | 59.52 | 60.43 | 59.52 | 59.93 | -0.150% | 68,835 | -16.286% |
| 2025-09-24 | 59.32 | 60.25 | 59.28 | 60.02 | +1.214% | 65,872 | -16.411% |
| 2025-09-23 | 59.36 | 59.69 | 58.94 | 59.30 | +0.636% | 131,242 | -15.396% |
| 2025-09-22 | 58.48 | 59.34 | 58.33 | 58.92 | +1.893% | 687,568 | -14.858% |
| 2025-09-19 | 57.93 | 58.16 | 57.45 | 57.83 | -3.246% | 256,061 | -13.246% |
| 2025-09-18 | 59.84 | 60.22 | 59.52 | 59.77 | -0.566% | 39,467 | -16.062% |
| 2025-09-17 | 61.11 | 61.13 | 59.83 | 60.11 | -2.798% | 162,222 | -16.536% |
| 2025-09-16 | 62.06 | 62.30 | 60.95 | 61.84 | +0.065% | 1,300,744 | -18.871% |
| 2025-09-15 | 61.07 | 61.94 | 61.05 | 61.80 | +5.174% | 65,915 | -18.819% |
| 2025-09-12 | 58.28 | 58.90 | 58.12 | 58.76 | +2.032% | 35,525 | -14.619% |
| 2025-09-11 | 56.27 | 58.13 | 56.27 | 57.59 | +4.652% | 2,133,638 | -12.884% |
| 2025-09-10 | 55.34 | 55.67 | 54.80 | 55.03 | +2.630% | 30,562 | -8.832% |
| 2025-09-09 | 53.07 | 53.69 | 52.87 | 53.62 | +1.572% | 123,200 | -6.434% |
| 2025-09-08 | 52.34 | 52.79 | 52.28 | 52.79 | +1.324% | 36,591 | -4.963% |
| 2025-09-05 | 52.46 | 52.46 | 51.92 | 52.10 | +0.793% | 25,190 | -3.704% |
| 2025-09-04 | 51.86 | 51.95 | 51.60 | 51.69 | -0.806% | 25,347 | -2.941% |
| 2025-09-03 | 52.05 | 52.30 | 51.91 | 52.11 | +0.891% | 29,843 | -3.723% |
| 2025-09-02 | 50.79 | 51.65 | 50.78 | 51.65 | -1.582% | 243,169 | -2.865% |
| 2025-08-29 | 52.63 | 52.69 | 52.37 | 52.48 | -0.550% | 462,482 | -4.402% |
| 2025-08-28 | 52.70 | 53.01 | 52.56 | 52.77 | -0.095% | 32,969 | -4.927% |
| 2025-08-27 | 52.50 | 52.90 | 52.44 | 52.82 | +0.495% | 29,828 | -5.017% |
| 2025-08-26 | 52.10 | 52.79 | 52.06 | 52.56 | -2.323% | 27,851 | -4.547% |
| 2025-08-25 | 54.77 | 55.03 | 53.81 | 53.81 | -1.103% | 41,451 | -6.765% |
| 2025-08-22 | 53.82 | 54.52 | 53.71 | 54.41 | +1.587% | 41,648 | -7.793% |
| 2025-08-21 | 53.72 | 53.77 | 53.54 | 53.56 | +0.206% | 34,958 | -6.329% |
| 2025-08-20 | 53.28 | 53.49 | 53.16 | 53.45 | +0.527% | 85,187 | -6.137% |
| 2025-08-19 | 53.45 | 53.59 | 53.01 | 53.17 | -4.542% | 55,869 | -5.642% |
| 2025-08-18 | 55.74 | 55.80 | 55.55 | 55.70 | +1.365% | 39,433 | -9.928% |
| 2025-08-15 | 54.68 | 55.15 | 54.68 | 54.95 | -0.705% | 30,884 | -8.699% |
| 2025-08-14 | 54.95 | 55.34 | 54.77 | 55.34 | +2.141% | 58,302 | -9.342% |
| 2025-08-13 | 54.38 | 54.52 | 53.92 | 54.18 | +0.241% | 26,162 | -7.401% |
| 2025-08-12 | 53.49 | 54.09 | 53.36 | 54.05 | +2.445% | 66,223 | -7.179% |
| 2025-08-11 | 52.91 | 53.06 | 52.61 | 52.76 | -0.920% | 79,065 | -4.909% |
| 2025-08-08 | 54.30 | 54.41 | 53.24 | 53.25 | -0.967% | 51,272 | -5.784% |
| 2025-08-07 | 53.84 | 53.86 | 53.48 | 53.77 | -2.979% | 37,176 | -6.695% |
| 2025-08-06 | 54.73 | 55.50 | 54.70 | 55.42 | +1.151% | 53,559 | -9.475% |
| 2025-08-05 | 54.81 | 54.88 | 54.69 | 54.79 | +0.183% | 205,727 | -8.432% |
| 2025-08-04 | 54.60 | 54.71 | 54.50 | 54.69 | +0.441% | 28,313 | -8.265% |
| 2025-08-01 | 53.91 | 54.53 | 53.80 | 54.45 | +1.416% | 36,719 | -7.860% |
| 2025-07-31 | 53.90 | 54.22 | 53.42 | 53.69 | +0.336% | 44,746 | -6.556% |
| 2025-07-30 | 53.92 | 54.12 | 53.49 | 53.51 | -1.582% | 44,340 | -6.242% |
| 2025-07-29 | 54.00 | 54.57 | 53.87 | 54.37 | +2.372% | 51,078 | -7.725% |
| 2025-07-28 | 53.80 | 53.80 | 53.01 | 53.11 | -5.817% | 55,727 | -5.536% |
| 2025-07-25 | 56.09 | 56.52 | 56.03 | 56.39 | +0.835% | 24,397 | -11.030% |
| 2025-07-24 | 55.84 | 56.08 | 55.73 | 55.92 | -0.767% | 61,184 | -10.287% |
| 2025-07-23 | 55.66 | 56.40 | 54.84 | 56.35 | -1.097% | 44,462 | -10.975% |
| 2025-07-22 | 57.25 | 57.32 | 56.46 | 56.98 | -1.025% | 25,219 | -11.952% |
| 2025-07-21 | 57.63 | 57.76 | 57.23 | 57.57 | -0.690% | 377,495 | -12.854% |
| 2025-07-18 | 58.26 | 58.59 | 57.94 | 57.97 | +0.381% | 336,803 | -13.455% |
| 2025-07-17 | 57.22 | 57.75 | 57.00 | 57.75 | +0.505% | 41,614 | -13.126% |
| 2025-07-16 | 57.15 | 57.50 | 56.86 | 57.46 | -0.177% | 39,438 | -12.687% |
| 2025-07-15 | 58.11 | 58.16 | 57.45 | 57.56 | -3.078% | 28,813 | -12.842% |
| 2025-07-14 | 59.14 | 59.63 | 59.08 | 59.39 | +1.435% | 53,182 | -15.524% |
| 2025-07-11 | 58.70 | 58.94 | 58.47 | 58.55 | +1.596% | 83,748 | -14.313% |
| 2025-07-10 | 58.06 | 58.10 | 57.44 | 57.63 | -0.979% | 29,971 | -12.945% |
| 2025-07-09 | 57.55 | 58.20 | 57.17 | 58.20 | +1.007% | 41,927 | -13.797% |
| 2025-07-08 | 57.50 | 57.82 | 57.35 | 57.62 | -0.689% | 48,618 | -12.930% |
| 2025-07-07 | 57.64 | 58.28 | 57.55 | 58.02 | +1.576% | 54,838 | -13.530% |
| 2025-07-03 | 56.53 | 57.29 | 56.37 | 57.12 | +1.583% | 34,798 | -12.167% |
| 2025-07-02 | 55.81 | 56.27 | 55.56 | 56.23 | +0.771% | 41,974 | -10.777% |
| 2025-07-01 | 56.51 | 56.62 | 55.53 | 55.80 | -5.311% | 71,082 | -10.090% |
| 2025-06-30 | 58.35 | 58.93 | 58.11 | 58.93 | +1.973% | 52,664 | -14.865% |
| 2025-06-27 | 57.68 | 57.79 | 57.37 | 57.79 | -1.281% | 192,891 | -13.186% |
| 2025-06-26 | 58.10 | 58.70 | 58.09 | 58.54 | +3.501% | 79,618 | -14.298% |
| 2025-06-25 | 56.15 | 56.76 | 56.14 | 56.56 | +2.269% | 66,764 | -11.298% |
| 2025-06-24 | 55.98 | 55.99 | 55.06 | 55.30 | -3.228% | 94,214 | -9.285% |
| 2025-06-23 | 56.26 | 57.18 | 56.17 | 57.15 | -0.919% | 50,497 | -12.213% |
| 2025-06-20 | 57.10 | 57.77 | 56.94 | 57.68 | +1.478% | 51,391 | -13.020% |
| 2025-06-18 | 56.86 | 57.31 | 56.74 | 56.84 | -0.018% | 54,450 | -11.735% |
| 2025-06-17 | 57.20 | 57.43 | 56.75 | 56.85 | -1.524% | 31,480 | -11.750% |
| 2025-06-16 | 58.04 | 58.11 | 57.66 | 57.73 | +0.243% | 30,648 | -13.095% |
| 2025-06-13 | 57.57 | 58.30 | 57.57 | 57.59 | -0.264% | 38,692 | -12.884% |
| 2025-06-12 | 57.68 | 58.07 | 57.62 | 57.74 | +0.843% | 34,976 | -13.114% |
| 2025-06-11 | 56.96 | 57.28 | 56.50 | 57.26 | +1.193% | 77,592 | -12.382% |
| 2025-06-10 | 58.51 | 58.56 | 56.34 | 56.59 | -4.288% | 157,195 | -11.337% |
| 2025-06-09 | 58.63 | 59.29 | 58.57 | 59.12 | -0.805% | 63,566 | -15.139% |
| 2025-06-06 | 59.42 | 59.97 | 59.32 | 59.60 | -4.411% | 47,913 | -15.822% |
| 2025-06-05 | 63.06 | 63.18 | 62.16 | 62.35 | +2.096% | 68,234 | -19.535% |
| 2025-06-04 | 60.37 | 61.31 | 60.24 | 61.07 | -1.341% | 218,235 | -17.848% |
| 2025-06-03 | 61.16 | 61.98 | 61.11 | 61.90 | -0.129% | 135,962 | -18.950% |
| 2025-06-02 | 61.13 | 62.08 | 60.29 | 61.98 | +1.707% | 94,157 | -19.055% |
| 2025-05-30 | 60.25 | 60.95 | 60.12 | 60.94 | +0.486% | 457,029 | -17.673% |
| 2025-05-29 | 60.64 | 60.74 | 60.30 | 60.65 | -1.630% | 76,617 | -17.273% |
| 2025-05-28 | 61.59 | 62.07 | 61.49 | 61.65 | +1.431% | 51,632 | -18.621% |
| 2025-05-27 | 60.21 | 60.80 | 60.21 | 60.78 | +4.451% | 82,543 | -17.456% |
| 2025-05-23 | 58.19 | 58.38 | 57.81 | 58.19 | -0.632% | 42,215 | -13.782% |
| 2025-05-22 | 57.65 | 58.61 | 57.65 | 58.56 | +1.649% | 55,163 | -14.327% |
| 2025-05-21 | 58.07 | 58.40 | 57.50 | 57.61 | +0.296% | 67,746 | -12.914% |
| 2025-05-20 | 56.96 | 57.44 | 56.84 | 57.44 | +1.934% | 58,662 | -12.657% |
| 2025-05-19 | 55.54 | 56.40 | 55.40 | 56.35 | +0.697% | 68,177 | -10.967% |
| 2025-05-16 | 55.89 | 56.05 | 55.26 | 55.96 | +1.616% | 52,628 | -10.347% |
| 2025-05-15 | 54.85 | 55.28 | 54.52 | 55.07 | +3.428% | 49,677 | -8.898% |
| 2025-05-14 | 53.44 | 53.85 | 53.07 | 53.24 | -0.066% | 60,620 | -5.775% |
| 2025-05-13 | 53.59 | 53.73 | 53.05 | 53.28 | +0.909% | 66,610 | -5.837% |
| 2025-05-12 | 52.73 | 53.38 | 52.56 | 52.80 | -4.848% | 69,587 | -4.981% |
| 2025-05-09 | 55.71 | 55.83 | 55.32 | 55.49 | -2.615% | 126,183 | -9.587% |
| 2025-05-08 | 57.04 | 57.26 | 56.83 | 56.98 | +1.334% | 476,436 | -11.952% |
| 2025-05-07 | 56.08 | 56.52 | 56.03 | 56.23 | -0.899% | 63,521 | -10.777% |
| 2025-05-06 | 56.44 | 56.75 | 56.18 | 56.74 | -0.439% | 41,503 | -11.579% |
| 2025-05-05 | 57.50 | 57.50 | 56.75 | 56.99 | -0.628% | 71,701 | -11.967% |
| 2025-05-02 | 57.64 | 58.23 | 57.11 | 57.35 | +3.408% | 111,815 | -12.520% |
| 2025-05-01 | 55.89 | 55.89 | 55.00 | 55.46 | -0.395% | 60,395 | -9.538% |
| 2025-04-30 | 55.15 | 55.82 | 55.06 | 55.68 | +1.532% | 44,534 | -9.896% |
| 2025-04-29 | 54.36 | 54.89 | 54.28 | 54.84 | +2.581% | 63,169 | -8.516% |
| 2025-04-28 | 53.73 | 53.76 | 53.11 | 53.46 | +0.357% | 73,336 | -6.154% |
| 2025-04-25 | 53.47 | 53.55 | 52.93 | 53.27 | -3.084% | 173,336 | -5.819% |
| 2025-04-24 | 54.60 | 55.00 | 54.11 | 54.97 | -2.751% | 52,803 | -8.724% |
| 2025-04-23 | 56.12 | 57.13 | 55.88 | 56.52 | -2.719% | 81,722 | -11.235% |
| 2025-04-22 | 57.96 | 58.20 | 57.59 | 58.10 | +0.207% | 95,390 | -13.649% |
| 2025-04-21 | 58.00 | 59.18 | 56.62 | 57.98 | +0.730% | 78,316 | -13.470% |
| 2025-04-17 | 57.62 | 57.82 | 57.38 | 57.56 | -1.337% | 271,848 | -12.839% |
| 2025-04-16 | 57.96 | 58.56 | 57.96 | 58.34 | -0.478% | 106,841 | -14.004% |
| 2025-04-15 | 58.29 | 59.07 | 58.28 | 58.62 | +1.983% | 74,496 | -14.415% |
| 2025-04-14 | 56.55 | 57.70 | 56.47 | 57.48 | 0.000% | 88,930 | -12.717% |