TINLY
TEIJIN LTD ADR
stockOTCADR
EODOct 9, 2026
10.55USD+0.957%(+0.10)109
TINLY Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-09 | 10.5500 | 10.5500 | 10.5500 | 10.5500 | +0.957% | 109 | 0.000% |
| 2026-08-26 | 10.4500 | 10.4500 | 10.4500 | 10.4500 | -1.924% | 1,232 | +0.957% |
| 2026-08-06 | 10.6550 | 10.6550 | 10.6550 | 10.6550 | +9.865% | 1,802 | -0.985% |
| 2026-08-05 | 9.6983 | 9.6983 | 9.6983 | 9.6983 | +3.725% | 165 | +8.782% |
| 2026-06-03 | 9.3500 | 9.3500 | 9.3500 | 9.3500 | -9.029% | 500 | +12.834% |
| 2026-05-26 | 10.2780 | 10.2780 | 10.2780 | 10.2780 | +4.557% | 100 | +2.646% |
| 2026-04-28 | 9.8300 | 9.8300 | 9.8300 | 9.8300 | -15.259% | 203 | +7.325% |
| 2026-04-13 | 11.6000 | 11.6000 | 11.6000 | 11.6000 | +16.000% | 109 | -9.052% |
| 2026-04-02 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | -3.545% | 160 | +5.500% |
| 2026-04-01 | 10.3675 | 10.3675 | 10.3675 | 10.3675 | +4.828% | 224 | +1.760% |
| 2026-03-31 | 9.8900 | 9.8900 | 9.8900 | 9.8900 | -2.465% | 1,000 | +6.673% |
| 2026-03-27 | 10.1400 | 10.1400 | 10.1400 | 10.1400 | +4.000% | 247 | +4.043% |
| 2026-03-23 | 9.7500 | 9.7500 | 9.7500 | 9.7500 | -0.561% | 133 | +8.205% |
| 2026-03-19 | 9.8050 | 9.8050 | 9.8050 | 9.8050 | -0.051% | 546 | +7.598% |
| 2026-03-18 | 9.8100 | 9.8100 | 9.8100 | 9.8100 | -0.909% | 3,018 | +7.543% |
| 2026-03-11 | 9.9000 | 9.9000 | 9.9000 | 9.9000 | -3.883% | 551 | +6.566% |
| 2026-02-23 | 10.3000 | 10.3000 | 10.3000 | 10.3000 | -2.876% | 243 | +2.427% |
| 2026-02-20 | 10.6050 | 10.6050 | 10.6050 | 10.6050 | -7.218% | 1,598 | -0.519% |
| 2026-02-18 | 11.0900 | 11.4300 | 11.0900 | 11.4300 | +10.971% | 2,596 | -7.699% |
| 2026-02-06 | 10.3000 | 10.3000 | 10.3000 | 10.3000 | +8.421% | 230 | +2.427% |
| 2026-02-04 | 9.5000 | 9.5000 | 9.5000 | 9.5000 | -2.289% | 330 | +11.053% |
| 2026-01-29 | 9.7225 | 9.7225 | 9.7225 | 9.7225 | +2.127% | 244 | +8.511% |
| 2026-01-27 | 9.5200 | 9.5200 | 9.5200 | 9.5200 | +6.191% | 2,438 | +10.819% |
| 2026-01-20 | 8.9650 | 8.9650 | 8.9650 | 8.9650 | -1.694% | 109 | +17.680% |
| 2026-01-15 | 9.1195 | 9.1195 | 9.1195 | 9.1195 | +3.513% | 224 | +15.686% |
| 2026-01-14 | 8.9300 | 9.0100 | 8.8100 | 8.8100 | +3.283% | 826 | +19.750% |
| 2026-01-13 | 8.3340 | 8.5300 | 8.3340 | 8.5300 | -2.737% | 414 | +23.681% |
| 2026-01-09 | 8.5550 | 8.7700 | 8.5550 | 8.7700 | +0.921% | 600 | +20.296% |
| 2026-01-07 | 8.7350 | 9.0154 | 8.6900 | 8.6900 | -2.442% | 750 | +21.404% |
| 2026-01-05 | 8.6600 | 8.9075 | 8.5700 | 8.9075 | +6.029% | 1,076 | +18.440% |
| 2025-12-31 | 8.4010 | 8.4010 | 8.4010 | 8.4010 | -5.341% | 2,377 | +25.580% |
| 2025-12-30 | 8.6450 | 8.8750 | 8.6450 | 8.8750 | -0.354% | 800 | +18.873% |
| 2025-12-29 | 8.6700 | 8.9065 | 8.6700 | 8.9065 | +1.441% | 800 | +18.453% |
| 2025-12-24 | 8.5400 | 8.7800 | 8.5400 | 8.7800 | -0.057% | 800 | +20.159% |
| 2025-12-23 | 8.5700 | 8.7850 | 8.5700 | 8.7850 | +4.958% | 600 | +20.091% |
| 2025-12-22 | 8.3700 | 8.3700 | 8.3700 | 8.3700 | +0.120% | 328 | +26.045% |
| 2025-12-19 | 8.0284 | 8.3600 | 8.0284 | 8.3600 | -0.948% | 300 | +26.196% |
| 2025-12-18 | 8.4400 | 8.4400 | 8.4400 | 8.4400 | -0.997% | 409 | +25.000% |
| 2025-12-17 | 8.4200 | 8.6185 | 8.4200 | 8.5250 | +1.127% | 1,202 | +23.754% |
| 2025-12-16 | 8.4300 | 8.4300 | 8.4300 | 8.4300 | +2.617% | 262 | +25.148% |
| 2025-12-15 | 8.4200 | 8.4200 | 8.2150 | 8.2150 | -0.725% | 905 | +28.424% |
| 2025-12-12 | 8.1145 | 8.2750 | 8.1145 | 8.2750 | -1.722% | 719 | +27.492% |
| 2025-12-11 | 8.1350 | 8.4200 | 8.1350 | 8.4200 | +1.202% | 1,218 | +25.297% |
| 2025-12-10 | 8.3000 | 8.3600 | 8.1300 | 8.3200 | +0.544% | 2,226 | +26.803% |
| 2025-12-09 | 8.1050 | 8.2750 | 8.0105 | 8.2750 | -0.060% | 612 | +27.492% |
| 2025-12-04 | 8.2585 | 8.3775 | 8.2500 | 8.2800 | 0.000% | 5,684 | +27.415% |
| 2025-12-03 | 8.2800 | 8.2800 | 8.2800 | 8.2800 | -1.779% | 8,001 | +27.415% |
| 2025-12-01 | 8.5000 | 8.5000 | 8.4300 | 8.4300 | -1.056% | 4,045 | +25.148% |
| 2025-11-26 | 8.5200 | 8.5200 | 8.5200 | 8.5200 | +4.604% | 130 | +23.826% |
| 2025-11-25 | 8.1500 | 8.1500 | 8.1450 | 8.1450 | +2.453% | 2,000 | +29.527% |
| 2025-11-21 | 7.9500 | 7.9500 | 7.9500 | 7.9500 | -0.563% | 1,078 | +32.704% |
| 2025-11-20 | 8.0050 | 8.0050 | 7.9950 | 7.9950 | -7.143% | 2,455 | +31.957% |
| 2025-11-17 | 8.3500 | 8.6100 | 8.3500 | 8.6100 | +3.735% | 2,576 | +22.532% |
| 2025-11-14 | 8.3000 | 8.3000 | 8.3000 | 8.3000 | -5.034% | 226 | +27.108% |
| 2025-10-31 | 8.7100 | 8.7400 | 8.7100 | 8.7400 | -1.521% | 8,245 | +20.709% |
| 2025-10-28 | 8.8750 | 8.8750 | 8.8750 | 8.8750 | +1.082% | 316 | +18.873% |
| 2025-10-22 | 9.0000 | 9.1400 | 8.7800 | 8.7800 | -1.696% | 6,914 | +20.159% |
| 2025-10-21 | 8.7700 | 8.9785 | 8.7700 | 8.9315 | +2.425% | 2,000 | +18.121% |
| 2025-10-20 | 8.7200 | 8.7200 | 8.7200 | 8.7200 | +1.031% | 1,162 | +20.986% |
| 2025-10-16 | 8.6310 | 8.6310 | 8.6310 | 8.6310 | +1.961% | 2,836 | +22.234% |
| 2025-10-14 | 8.4650 | 8.4650 | 8.4650 | 8.4650 | +0.059% | 118 | +24.631% |
| 2025-10-01 | 8.4600 | 8.4600 | 8.4600 | 8.4600 | -4.569% | 800 | +24.704% |
| 2025-09-18 | 8.9000 | 8.9000 | 8.8650 | 8.8650 | -0.728% | 540 | +19.007% |
| 2025-09-16 | 8.9300 | 8.9300 | 8.9300 | 8.9300 | +4.355% | 279 | +18.141% |
| 2025-09-15 | 8.5573 | 8.5573 | 8.5573 | 8.5573 | -1.866% | 285 | +23.287% |
| 2025-09-12 | 8.7200 | 8.7200 | 8.7200 | 8.7200 | +4.556% | 132 | +20.986% |
| 2025-09-10 | 8.3400 | 8.3400 | 8.3400 | 8.3400 | -3.584% | 389 | +26.499% |
| 2025-08-22 | 8.6500 | 8.6500 | 8.6500 | 8.6500 | -0.288% | 1,206 | +21.965% |
| 2025-08-20 | 8.6750 | 8.6750 | 8.6750 | 8.6750 | +5.171% | 228 | +21.614% |
| 2025-08-15 | 8.2485 | 8.2485 | 8.2485 | 8.2485 | -4.642% | 136 | +27.902% |
| 2025-08-06 | 8.6500 | 8.6500 | 8.6500 | 8.6500 | +5.759% | 2,006 | +21.965% |
| 2025-07-25 | 8.5800 | 8.5800 | 8.1790 | 8.1790 | -5.554% | 663 | +28.989% |
| 2025-07-24 | 8.6600 | 8.6600 | 8.6600 | 8.6600 | +4.337% | 5,777 | +21.824% |
| 2025-07-23 | 8.3000 | 8.3000 | 8.3000 | 8.3000 | +4.069% | 1,079 | +27.108% |
| 2025-07-21 | 7.9755 | 7.9755 | 7.9755 | 7.9755 | +4.803% | 661 | +32.280% |
| 2025-07-18 | 7.6100 | 7.6100 | 7.6100 | 7.6100 | -8.313% | 204 | +38.633% |
| 2025-07-10 | 8.3000 | 8.3000 | 8.3000 | 8.3000 | +0.606% | 4,468 | +27.108% |
| 2025-07-09 | 8.2500 | 8.2500 | 8.2500 | 8.2500 | -1.902% | 6,474 | +27.879% |
| 2025-07-02 | 8.3200 | 8.4100 | 8.3200 | 8.4100 | +9.008% | 17,222 | +25.446% |
| 2025-06-06 | 7.7150 | 7.7150 | 7.7150 | 7.7150 | -2.156% | 181 | +36.747% |
| 2025-05-28 | 7.8850 | 7.8850 | 7.8850 | 7.8850 | -0.127% | 291 | +33.798% |
| 2025-05-23 | 7.8950 | 7.8950 | 7.8950 | 7.8950 | +4.156% | 290 | +33.629% |
| 2025-05-21 | 7.5800 | 7.5800 | 7.5800 | 7.5800 | +5.424% | 1,100 | +39.182% |
| 2025-05-20 | 7.1900 | 7.1900 | 7.1900 | 7.1900 | -6.865% | 186 | +46.732% |
| 2025-05-19 | 8.1710 | 8.1710 | 7.7200 | 7.7200 | +5.508% | 641 | +36.658% |
| 2025-05-13 | 7.5400 | 7.7525 | 7.3170 | 7.3170 | -2.977% | 513 | +44.185% |
| 2025-05-12 | 7.5415 | 7.5415 | 7.5415 | 7.5415 | -9.791% | 230 | +39.893% |
| 2025-05-07 | 8.5500 | 8.5500 | 8.1890 | 8.3600 | +1.333% | 822 | +26.196% |
| 2025-05-06 | 8.2500 | 8.2500 | 8.2500 | 8.2500 | -0.422% | 469 | +27.879% |
| 2025-04-25 | 8.2850 | 8.2850 | 8.2850 | 8.2850 | -0.897% | 173 | +27.339% |
| 2025-04-22 | 8.5800 | 8.5800 | 8.3600 | 8.3600 | +4.500% | 287 | +26.196% |
| 2025-04-16 | 7.6500 | 8.0000 | 7.6500 | 8.0000 | -1.235% | 736 | +31.875% |
| 2025-04-15 | 8.1000 | 8.1000 | 8.1000 | 8.1000 | 0.000% | 602 | +30.247% |
| 2025-04-14 | 8.4500 | 8.4500 | 8.1000 | 8.1000 | -4.711% | 1,320 | +30.247% |
| 2025-04-08 | 8.4452 | 8.5005 | 8.4452 | 8.5005 | +10.396% | 329 | +24.110% |
| 2025-04-07 | 7.7000 | 7.7000 | 7.7000 | 7.7000 | -12.698% | 501 | +37.013% |
| 2025-03-31 | 8.8200 | 8.8200 | 8.8200 | 8.8200 | -3.189% | 843 | +19.615% |
| 2025-03-28 | 9.1105 | 9.1105 | 9.1105 | 9.1105 | +8.349% | 22,319 | +15.800% |
| 2025-03-05 | 8.4085 | 8.4085 | 8.4085 | 8.4085 | -1.076% | 199 | +25.468% |
| 2025-03-03 | 8.5000 | 8.5000 | 8.5000 | 8.5000 | 0.000% | 1,000 | +24.118% |
| 2025-01-28 | 8.5000 | 8.5000 | 8.5000 | 8.5000 | +3.343% | 500 | +24.118% |
| 2025-01-23 | 7.9775 | 8.2250 | 7.9775 | 8.2250 | -2.898% | 740 | +28.267% |
| 2025-01-21 | 8.4705 | 8.4705 | 8.4705 | 8.4705 | +4.060% | 262 | +24.550% |
| 2025-01-17 | 8.1400 | 8.1400 | 8.1400 | 8.1400 | -3.440% | 203 | +29.607% |
| 2025-01-13 | 8.4430 | 8.4430 | 7.9900 | 8.4300 | +11.361% | 779 | +25.148% |
| 2025-01-10 | 7.5700 | 7.5700 | 7.5700 | 7.5700 | -10.531% | 160 | +39.366% |
| 2025-01-08 | 8.4610 | 8.4610 | 8.4610 | 8.4610 | -0.459% | 128 | +24.690% |
| 2025-01-07 | 8.5000 | 8.5000 | 8.5000 | 8.5000 | +0.342% | 139 | +24.118% |
| 2025-01-03 | 8.4710 | 8.4710 | 8.4710 | 8.4710 | +0.053% | 248 | +24.543% |
| 2024-12-27 | 8.4665 | 8.4665 | 8.4665 | 8.4665 | -0.394% | 204 | +24.609% |
| 2024-12-13 | 8.5000 | 8.5000 | 8.5000 | 8.5000 | -4.879% | 344 | +24.118% |
| 2024-12-10 | 8.9360 | 8.9360 | 8.9360 | 8.9360 | +9.175% | 3,005 | +18.062% |
| 2024-12-09 | 8.1850 | 8.1850 | 8.1850 | 8.1850 | -0.305% | 177 | +28.894% |
| 2024-12-06 | 8.2100 | 8.2100 | 8.2100 | 8.2100 | -10.273% | 126 | +28.502% |
| 2024-12-05 | 9.1500 | 9.1500 | 9.1500 | 9.1500 | +3.977% | 220 | +15.301% |
| 2024-12-02 | 8.8000 | 8.8000 | 8.8000 | 8.8000 | +5.668% | 1,134 | +19.886% |
| 2024-11-25 | 8.3280 | 8.3280 | 8.3280 | 8.3280 | -2.024% | 221 | +26.681% |
| 2024-11-20 | 8.5000 | 8.5000 | 8.5000 | 8.5000 | -2.857% | 328 | +24.118% |
| 2024-11-19 | 8.5250 | 8.7500 | 8.5250 | 8.7500 | +2.519% | 931 | +20.571% |
| 2024-11-14 | 8.5350 | 8.5350 | 8.5350 | 8.5350 | -1.164% | 379 | +23.609% |
| 2024-11-11 | 8.8936 | 8.8936 | 8.6355 | 8.6355 | +1.237% | 672 | +22.170% |
| 2024-11-06 | 9.3900 | 9.3900 | 8.5300 | 8.5300 | +0.353% | 390 | +23.681% |
| 2024-11-05 | 8.5000 | 8.5000 | 8.5000 | 8.5000 | -4.387% | 265 | +24.118% |
| 2024-11-01 | 9.1950 | 9.1950 | 8.8900 | 8.8900 | -0.504% | 920 | +18.673% |
| 2024-10-28 | 8.9350 | 8.9350 | 8.9350 | 8.9350 | -3.275% | 875 | +18.075% |
| 2024-10-24 | 9.2375 | 9.2375 | 9.2375 | 9.2375 | +8.148% | 217 | +14.208% |
| 2024-10-23 | 9.1209 | 9.1209 | 8.5415 | 8.5415 | -11.624% | 4,264 | +23.515% |
| 2024-10-14 | 9.6650 | 9.6650 | 9.6650 | 9.6650 | -0.361% | 208 | +9.157% |
| 2024-10-10 | 9.7550 | 9.7550 | 9.7000 | 9.7000 | -4.339% | 10,427 | +8.763% |
| 2024-10-09 | 10.1400 | 10.1400 | 10.1400 | 10.1400 | +1.502% | 100 | +4.043% |
| 2024-10-07 | 10.3200 | 10.3200 | 9.9900 | 9.9900 | +4.805% | 20,494 | +5.606% |
| 2024-09-30 | 9.8000 | 9.8000 | 9.5320 | 9.5320 | -5.154% | 1,534 | +10.680% |
| 2024-09-26 | 10.0500 | 10.0500 | 10.0500 | 10.0500 | +5.495% | 1,220 | +4.975% |
| 2024-09-25 | 9.5265 | 9.5265 | 9.5265 | 9.5265 | +1.920% | 900 | +10.744% |
| 2024-09-24 | 9.3470 | 9.3470 | 9.3470 | 9.3470 | -8.627% | 218 | +12.870% |
| 2024-09-19 | 10.2295 | 10.2295 | 10.2295 | 10.2295 | +2.060% | 547 | +3.133% |
| 2024-09-18 | 10.0230 | 10.0230 | 10.0230 | 10.0230 | +3.650% | 6,171 | +5.258% |
| 2024-09-06 | 9.6700 | 9.6700 | 9.6700 | 9.6700 | +3.004% | 164 | +9.100% |
| 2024-09-04 | 9.3880 | 9.3880 | 9.3880 | 9.3880 | -3.713% | 118 | +12.378% |
| 2024-08-28 | 9.7500 | 9.7500 | 9.7500 | 9.7500 | +7.735% | 100 | +8.205% |
| 2024-08-16 | 9.0500 | 9.0500 | 9.0500 | 9.0500 | -1.604% | 738 | +16.575% |
| 2024-08-12 | 9.1975 | 9.1975 | 9.1975 | 9.1975 | +2.308% | 183 | +14.705% |
| 2024-08-08 | 8.9900 | 8.9900 | 8.9900 | 8.9900 | -2.600% | 100 | +17.353% |
| 2024-08-07 | 9.2300 | 9.2300 | 9.2300 | 9.2300 | +6.514% | 200 | +14.301% |
| 2024-08-05 | 8.6655 | 8.6655 | 8.6655 | 8.6655 | -9.262% | 195 | +21.747% |
| 2024-07-29 | 9.5500 | 9.5500 | 9.5500 | 9.5500 | +2.358% | 100 | +10.471% |
| 2024-07-26 | 9.3300 | 9.3300 | 9.3300 | 9.3300 | +3.552% | 500 | +13.076% |
| 2024-07-19 | 9.0000 | 9.0100 | 9.0000 | 9.0100 | +8.163% | 1,039 | +17.092% |
| 2024-07-17 | 8.5375 | 8.6100 | 8.3300 | 8.3300 | +0.361% | 441 | +26.651% |
| 2024-07-12 | 8.3000 | 8.3000 | 8.3000 | 8.3000 | +5.330% | 518 | +27.108% |
| 2024-07-11 | 7.8800 | 7.8800 | 7.8800 | 7.8800 | -1.086% | 1,004 | +33.883% |
| 2024-07-05 | 7.9665 | 7.9665 | 7.9665 | 7.9665 | -2.729% | 143 | +32.430% |
| 2024-07-02 | 8.1000 | 8.1900 | 8.1000 | 8.1900 | -1.799% | 729 | +28.816% |
| 2024-06-25 | 8.3400 | 8.3400 | 8.3400 | 8.3400 | -5.442% | 205 | +26.499% |
| 2024-06-20 | 8.8200 | 8.8200 | 8.8200 | 8.8200 | -5.870% | 435 | +19.615% |
| 2024-06-18 | 9.3700 | 9.3700 | 9.3700 | 9.3700 | +3.092% | 179 | +12.593% |
| 2024-06-17 | 9.0890 | 9.0890 | 9.0890 | 9.0890 | -5.125% | 302 | +16.074% |
| 2024-05-31 | 9.5800 | 9.5800 | 9.5800 | 9.5800 | +1.082% | 2,605 | +10.125% |
| 2024-05-24 | 9.4775 | 9.4775 | 9.4775 | 9.4775 | +6.078% | 225 | +11.316% |
| 2024-05-20 | 8.9345 | 8.9345 | 8.9345 | 8.9345 | -7.415% | 302 | +18.082% |
| 2024-04-29 | 9.6500 | 9.6500 | 9.6500 | 9.6500 | -1.178% | 605 | +9.326% |
| 2024-04-22 | 9.7650 | 9.7650 | 9.7650 | 9.7650 | +0.670% | 363 | +8.039% |
| 2024-04-11 | 9.7000 | 9.7000 | 9.7000 | 9.7000 | -2.119% | 124 | +8.763% |
| 2024-04-10 | 9.9100 | 9.9100 | 9.9100 | 9.9100 | +5.989% | 223 | +6.458% |
| 2024-04-03 | 9.3500 | 9.3500 | 9.3500 | 9.3500 | +3.601% | 680 | +12.834% |
| 2024-03-28 | 9.0250 | 9.0250 | 9.0250 | 9.0250 | -0.496% | 785 | +16.898% |
| 2024-03-26 | 9.0700 | 9.0700 | 9.0700 | 9.0700 | -0.603% | 272 | +16.318% |
| 2024-03-25 | 9.2550 | 9.2550 | 9.1250 | 9.1250 | +2.069% | 380 | +15.616% |
| 2024-03-19 | 8.9400 | 8.9400 | 8.9400 | 8.9400 | -2.720% | 100 | +18.009% |
| 2024-03-12 | 9.5025 | 9.5025 | 9.1900 | 9.1900 | +6.860% | 260 | +14.799% |
| 2024-03-07 | 8.6000 | 8.6000 | 8.4250 | 8.6000 | +1.896% | 2,338 | +22.674% |
| 2024-02-29 | 8.4400 | 8.4400 | 8.4400 | 8.4400 | +2.676% | 139 | +25.000% |
| 2024-02-28 | 8.2200 | 8.2200 | 8.2200 | 8.2200 | +1.481% | 274 | +28.345% |
| 2024-02-27 | 8.5125 | 8.5125 | 8.1000 | 8.1000 | -1.818% | 305 | +30.247% |
| 2024-02-26 | 8.2500 | 8.2500 | 8.2500 | 8.2500 | -4.514% | 139 | +27.879% |
| 2024-02-22 | 8.6400 | 8.6400 | 8.6400 | 8.6400 | +7.858% | 195 | +22.106% |
| 2024-02-20 | 8.1700 | 8.1700 | 8.0105 | 8.0105 | -2.012% | 320 | +31.702% |
| 2024-02-14 | 8.1800 | 8.1800 | 8.1750 | 8.1750 | -5.905% | 1,167 | +29.052% |
| 2024-02-12 | 8.6880 | 8.6880 | 8.6880 | 8.6880 | +2.817% | 136 | +21.432% |
| 2024-02-09 | 8.4500 | 8.4500 | 8.4500 | 8.4500 | -3.318% | 364 | +24.852% |
| 2024-02-08 | 8.8000 | 8.8250 | 8.7400 | 8.7400 | -4.668% | 4,855 | +20.709% |
| 2024-02-05 | 9.1680 | 9.1680 | 9.1680 | 9.1680 | +1.304% | 309 | +15.074% |
| 2024-02-01 | 9.0500 | 9.0500 | 9.0500 | 9.0500 | -0.110% | 812 | +16.575% |
| 2024-01-29 | 9.0600 | 9.0600 | 9.0600 | 9.0600 | -2.054% | 1,048 | +16.446% |
| 2024-01-26 | 9.2500 | 9.2500 | 9.2500 | 9.2500 | +3.485% | 149 | +14.054% |
| 2024-01-22 | 8.9385 | 8.9385 | 8.9385 | 8.9385 | +1.355% | 372 | +18.029% |
| 2024-01-17 | 8.9000 | 8.9000 | 8.8190 | 8.8190 | -5.274% | 1,120 | +19.628% |
| 2024-01-03 | 9.1675 | 9.3100 | 9.1675 | 9.3100 | -2.818% | 345 | +13.319% |
| 2024-01-02 | 9.5800 | 9.5800 | 9.5800 | 9.5800 | +3.680% | 702 | +10.125% |
| 2023-12-28 | 9.3700 | 9.3700 | 9.2400 | 9.2400 | +0.103% | 3,319 | +14.177% |
| 2023-12-27 | 9.2305 | 9.2305 | 9.2305 | 9.2305 | +3.452% | 807 | +14.295% |
| 2023-12-22 | 8.9225 | 8.9225 | 8.9225 | 8.9225 | -2.326% | 500 | +18.240% |
| 2023-12-15 | 9.0315 | 9.1350 | 9.0315 | 9.1350 | +0.518% | 1,572 | +15.490% |
| 2023-12-14 | 9.0879 | 9.0879 | 9.0879 | 9.0879 | +2.804% | 311 | +16.088% |
| 2023-12-13 | 8.8400 | 8.8400 | 8.8400 | 8.8400 | -2.234% | 500 | +19.344% |
| 2023-12-12 | 9.0420 | 9.0420 | 9.0420 | 9.0420 | -2.774% | 114 | +16.678% |
| 2023-12-06 | 9.3000 | 9.3000 | 9.3000 | 9.3000 | +5.454% | 202 | +13.441% |
| 2023-12-05 | 8.7565 | 8.8190 | 8.7565 | 8.8190 | -2.714% | 1,941 | +19.628% |
| 2023-11-28 | 9.0650 | 9.0650 | 9.0650 | 9.0650 | -0.603% | 110 | +16.382% |
| 2023-11-27 | 8.9025 | 9.1200 | 8.8445 | 9.1200 | +0.385% | 3,597 | +15.680% |
| 2023-11-22 | 8.9095 | 9.0850 | 8.9095 | 9.0850 | +3.239% | 1,275 | +16.125% |
| 2023-11-20 | 8.7395 | 8.8000 | 8.7395 | 8.8000 | -0.396% | 3,265 | +19.886% |
| 2023-11-14 | 8.8350 | 8.8350 | 8.8350 | 8.8350 | +2.972% | 137 | +19.411% |
| 2023-11-10 | 8.5800 | 8.5800 | 8.5800 | 8.5800 | -7.553% | 349 | +22.960% |
| 2023-11-02 | 9.2000 | 9.2810 | 9.2000 | 9.2810 | +1.376% | 1,905 | +13.673% |
| 2023-11-01 | 9.1550 | 9.1550 | 9.1550 | 9.1550 | +0.882% | 460 | +15.238% |
| 2023-10-23 | 9.0750 | 9.0750 | 9.0750 | 9.0750 | -5.567% | 461 | +16.253% |
| 2023-10-13 | 9.6100 | 9.6100 | 9.6100 | 9.6100 | +4.610% | 107 | +9.781% |
| 2023-10-11 | 9.1865 | 9.1865 | 9.1865 | 9.1865 | -1.061% | 204 | +14.842% |
| 2023-10-10 | 9.2850 | 9.2850 | 9.2850 | 9.2850 | -1.564% | 128 | +13.624% |
| 2023-10-09 | 9.4325 | 9.4325 | 9.4325 | 9.4325 | -2.456% | 133 | +11.847% |
| 2023-10-02 | 9.6700 | 9.6700 | 9.6700 | 9.6700 | -1.140% | 828 | +9.100% |
| 2023-09-29 | 9.5925 | 9.7815 | 9.5925 | 9.7815 | -1.891% | 833 | +7.857% |
| 2023-09-28 | 9.9700 | 9.9700 | 9.9700 | 9.9700 | -2.303% | 195 | +5.817% |
| 2023-09-25 | 10.2050 | 10.2050 | 10.2050 | 10.2050 | -1.875% | 602 | +3.381% |
| 2023-09-20 | 10.4000 | 10.4000 | 10.4000 | 10.4000 | -4.236% | 1,104 | +1.442% |
| 2023-09-19 | 10.8600 | 10.8600 | 10.8600 | 10.8600 | +6.471% | 270 | -2.855% |
| 2023-09-06 | 10.2000 | 10.2000 | 10.2000 | 10.2000 | -0.942% | 111 | +3.431% |
| 2023-09-05 | 10.2970 | 10.2970 | 10.2970 | 10.2970 | +2.919% | 148 | +2.457% |
| 2023-08-28 | 10.0050 | 10.0050 | 10.0050 | 10.0050 | -1.039% | 540 | +5.447% |
| 2023-08-14 | 10.1100 | 10.1100 | 10.1100 | 10.1100 | -2.224% | 592 | +4.352% |
| 2023-08-10 | 10.3400 | 10.3400 | 10.3400 | 10.3400 | +1.026% | 176 | +2.031% |
| 2023-08-08 | 10.2350 | 10.2350 | 10.2350 | 10.2350 | -3.124% | 271 | +3.078% |
| 2023-08-01 | 10.5650 | 10.5650 | 10.5650 | 10.5650 | +2.424% | 175 | -0.142% |
| 2023-07-17 | 10.3150 | 10.3150 | 10.3150 | 10.3150 | +0.634% | 3,006 | +2.278% |
| 2023-07-14 | 10.2500 | 10.2500 | 10.2500 | 10.2500 | 0.000% | 404 | +2.927% |
| 2023-07-06 | 10.2500 | 10.2500 | 10.2500 | 10.2500 | -0.097% | 200 | +2.927% |
| 2023-07-05 | 10.2600 | 10.2600 | 10.2600 | 10.2600 | +2.857% | 148 | +2.827% |
| 2023-06-30 | 9.9750 | 9.9750 | 9.9750 | 9.9750 | -0.050% | 344 | +5.764% |
| 2023-06-28 | 9.9800 | 9.9800 | 9.9800 | 9.9800 | +3.019% | 600 | +5.711% |
| 2023-06-20 | 9.6875 | 9.6875 | 9.6875 | 9.6875 | -2.579% | 472 | +8.903% |
| 2023-06-14 | 9.9440 | 9.9440 | 9.9440 | 9.9440 | +0.648% | 287 | +6.094% |
| 2023-06-07 | 9.8800 | 9.8800 | 9.8800 | 9.8800 | +3.239% | 200 | +6.781% |
| 2023-06-05 | 9.5700 | 9.5700 | 9.5700 | 9.5700 | -10.217% | 258 | +10.240% |
| 2023-05-12 | 10.6590 | 10.6590 | 10.6590 | 10.6590 | +1.708% | 347 | -1.023% |
| 2023-05-11 | 10.4800 | 10.4800 | 10.4800 | 10.4800 | -4.986% | 214 | +0.668% |
| 2023-05-08 | 11.0300 | 11.0300 | 11.0300 | 11.0300 | +0.454% | 132 | -4.352% |
| 2023-04-27 | 10.9985 | 10.9985 | 10.9801 | 10.9801 | +2.140% | 1,214 | -3.917% |
| 2023-04-14 | 10.7500 | 10.7500 | 10.7500 | 10.7500 | +0.655% | 300 | -1.860% |
| 2023-04-10 | 10.6800 | 10.6800 | 10.6800 | 10.6800 | +1.957% | 565 | -1.217% |
| 2023-03-31 | 10.4750 | 10.4750 | 10.4750 | 10.4750 | +0.431% | 319 | +0.716% |
| 2023-03-29 | 10.4300 | 10.4300 | 10.4300 | 10.4300 | +1.955% | 145 | +1.151% |
| 2023-03-27 | 10.3275 | 10.3275 | 10.2300 | 10.2300 | -0.583% | 404 | +3.128% |
| 2023-03-21 | 10.2900 | 10.2900 | 10.2900 | 10.2900 | -0.484% | 100 | +2.527% |
| 2023-03-17 | 10.3950 | 10.3950 | 10.3400 | 10.3400 | +0.043% | 393 | +2.031% |
| 2023-03-15 | 10.3356 | 10.3356 | 10.3356 | 10.3356 | -3.407% | 106 | +2.074% |
| 2023-03-09 | 10.8700 | 10.8700 | 10.7001 | 10.7001 | +0.470% | 4,000 | -1.403% |
| 2023-03-06 | 10.6500 | 10.6500 | 10.6500 | 10.6500 | +1.865% | 5,245 | -0.939% |
| 2023-03-03 | 10.4550 | 10.4550 | 10.4550 | 10.4550 | +0.966% | 355 | +0.909% |
| 2023-02-28 | 10.3550 | 10.3550 | 10.3550 | 10.3550 | -2.770% | 514 | +1.883% |
| 2023-02-24 | 10.5400 | 10.6500 | 10.5400 | 10.6500 | +1.914% | 454 | -0.939% |
| 2023-02-13 | 10.4500 | 10.4500 | 10.4500 | 10.4500 | +0.966% | 4,010 | +0.957% |
| 2023-02-09 | 10.5120 | 10.5120 | 10.3500 | 10.3500 | +7.032% | 5,057 | +1.932% |
| 2023-02-06 | 9.6700 | 9.6700 | 9.6700 | 9.6700 | -4.494% | 151 | +9.100% |
| 2023-02-01 | 10.1250 | 10.1250 | 10.1250 | 10.1250 | -1.220% | 127 | +4.198% |
| 2023-01-31 | 10.2500 | 10.2500 | 10.2500 | 10.2500 | +2.143% | 1,000 | +2.927% |
| 2023-01-30 | 10.0350 | 10.0350 | 10.0350 | 10.0350 | +0.300% | 168 | +5.132% |
| 2023-01-20 | 10.0050 | 10.0050 | 10.0050 | 10.0050 | -0.349% | 142 | +5.447% |
| 2023-01-19 | 10.0400 | 10.0400 | 10.0400 | 10.0400 | +0.652% | 287 | +5.080% |
| 2023-01-18 | 9.9750 | 9.9750 | 9.9750 | 9.9750 | +3.636% | 196 | +5.764% |
| 2023-01-04 | 9.6250 | 9.6250 | 9.6250 | 9.6250 | -0.722% | 151 | +9.610% |
| 2022-12-30 | 9.6950 | 9.6950 | 9.6950 | 9.6950 | +1.705% | 645 | +8.819% |
| 2022-12-29 | 9.5325 | 9.5325 | 9.5325 | 9.5325 | -3.809% | 400 | +10.674% |
| 2022-12-22 | 9.9100 | 9.9100 | 9.9100 | 9.9100 | +4.206% | 142 | +6.458% |
| 2022-12-16 | 9.5100 | 9.5100 | 9.5100 | 9.5100 | -4.036% | 205 | +10.936% |
| 2022-12-15 | 9.9100 | 9.9100 | 9.9100 | 9.9100 | +0.405% | 257 | +6.458% |
| 2022-12-13 | 9.8700 | 9.8700 | 9.8700 | 9.8700 | +3.135% | 420 | +6.890% |
| 2022-12-09 | 9.5700 | 9.5700 | 9.5700 | 9.5700 | +0.631% | 201 | +10.240% |
| 2022-12-08 | 9.5100 | 9.5100 | 9.5100 | 9.5100 | +0.422% | 104 | +10.936% |
| 2022-12-01 | 9.4700 | 9.4700 | 9.4700 | 9.4700 | +1.283% | 551 | +11.404% |
| 2022-11-28 | 9.3400 | 9.3500 | 9.3400 | 9.3500 | +1.081% | 1,623 | +12.834% |
| 2022-11-23 | 9.2500 | 9.2500 | 9.2500 | 9.2500 | +0.325% | 906 | +14.054% |
| 2022-11-22 | 9.2100 | 9.2200 | 9.2100 | 9.2200 | +1.991% | 476 | +14.425% |
| 2022-11-21 | 9.0400 | 9.0400 | 9.0400 | 9.0400 | -1.632% | 215 | +16.704% |
| 2022-11-18 | 9.1900 | 9.1900 | 9.1900 | 9.1900 | +2.351% | 521 | +14.799% |
| 2022-11-17 | 8.8900 | 8.9850 | 8.8900 | 8.9789 | -1.095% | 644 | +17.498% |
| 2022-11-15 | 9.0000 | 9.0783 | 9.0000 | 9.0783 | +2.929% | 331 | +16.211% |
| 2022-11-14 | 8.7500 | 9.0470 | 8.6775 | 8.8200 | -0.226% | 8,451 | +19.615% |
| 2022-11-11 | 8.8400 | 8.8400 | 8.8400 | 8.8400 | +5.742% | 661 | +19.344% |
| 2022-11-07 | 8.6400 | 8.6400 | 8.3600 | 8.3600 | -9.328% | 26,135 | +26.196% |
| 2022-10-26 | 9.2213 | 9.2213 | 9.2200 | 9.2200 | +1.207% | 954 | +14.425% |
| 2022-10-21 | 9.2500 | 9.2500 | 9.1100 | 9.1100 | +0.663% | 719 | +15.807% |
| 2022-10-19 | 9.0500 | 9.0500 | 9.0500 | 9.0500 | -0.341% | 955 | +16.575% |
| 2022-10-18 | 9.0810 | 9.0810 | 9.0810 | 9.0810 | -1.561% | 276 | +16.177% |
| 2022-10-17 | 9.2250 | 9.2250 | 9.2250 | 9.2250 | -0.913% | 686 | +14.363% |
| 2022-10-12 | 9.3100 | 9.3100 | 9.3100 | 9.3100 | -1.481% | 117 | +13.319% |
| 2022-10-10 | 9.4500 | 9.4500 | 9.4500 | 9.4500 | -0.990% | 756 | +11.640% |
| 2022-10-07 | 9.5445 | 9.5445 | 9.5445 | 9.5445 | -0.173% | 1,114 | +10.535% |
| 2022-10-06 | 9.5610 | 9.5610 | 9.5610 | 9.5610 | -4.866% | 280 | +10.344% |
| 2022-10-05 | 10.0500 | 10.0500 | 10.0500 | 10.0500 | +4.361% | 135 | +4.975% |
| 2022-09-27 | 9.6300 | 9.6300 | 9.6300 | 9.6300 | -2.530% | 16,857 | +9.553% |
| 2022-09-26 | 9.8000 | 9.8800 | 9.8000 | 9.8800 | +0.509% | 951 | +6.781% |
| 2022-09-23 | 9.8300 | 9.8300 | 9.8300 | 9.8300 | -1.798% | 1,389 | +7.325% |
| 2022-09-22 | 10.0100 | 10.0100 | 10.0100 | 10.0100 | +0.301% | 869 | +5.395% |
| 2022-09-21 | 9.9400 | 9.9800 | 9.9300 | 9.9800 | +0.808% | 1,095 | +5.711% |
| 2022-09-20 | 9.9000 | 9.9000 | 9.9000 | 9.9000 | +0.508% | 483 | +6.566% |
| 2022-09-13 | 10.0000 | 10.0000 | 9.8500 | 9.8500 | -6.635% | 3,261 | +7.107% |
| 2022-09-01 | 10.0700 | 10.5500 | 10.0700 | 10.5500 | +0.333% | 592 | 0.000% |
| 2022-08-22 | 10.5150 | 10.5150 | 10.5150 | 10.5150 | +1.301% | 670 | +0.333% |
| 2022-08-19 | 10.3800 | 10.3800 | 10.3800 | 10.3800 | +1.170% | 293 | +1.638% |
| 2022-08-04 | 10.2600 | 10.2600 | 10.2600 | 10.2600 | -2.749% | 160 | +2.827% |
| 2022-08-03 | 10.5900 | 10.5900 | 10.5500 | 10.5500 | -2.495% | 401 | 0.000% |
| 2022-08-02 | 10.8100 | 10.8200 | 10.7700 | 10.8200 | +3.739% | 2,678 | -2.495% |
| 2022-08-01 | 10.5825 | 10.5825 | 10.4300 | 10.4300 | -3.782% | 1,070 | +1.151% |
| 2022-07-28 | 10.8400 | 10.8400 | 10.8400 | 10.8400 | +6.798% | 392 | -2.675% |
| 2022-07-27 | 10.1500 | 10.1500 | 10.1500 | 10.1500 | -2.027% | 400 | +3.941% |
| 2022-07-26 | 10.3600 | 10.3600 | 10.3600 | 10.3600 | -2.925% | 416 | +1.834% |
| 2022-07-25 | 10.6722 | 10.6722 | 10.6722 | 10.6722 | +3.413% | 212 | -1.145% |
| 2022-07-21 | 10.4000 | 10.4600 | 10.3200 | 10.3200 | +1.675% | 3,939 | +2.229% |
| 2022-07-20 | 10.0800 | 10.1500 | 10.0800 | 10.1500 | +1.196% | 1,419 | +3.941% |
| 2022-07-19 | 10.0300 | 10.0300 | 10.0300 | 10.0300 | +0.200% | 2,175 | +5.184% |
| 2022-07-18 | 10.0100 | 10.0100 | 10.0100 | 10.0100 | -1.379% | 823 | +5.395% |
| 2022-07-12 | 10.1400 | 10.1500 | 10.1400 | 10.1500 | -4.695% | 4,133 | +3.941% |
| 2022-07-11 | 10.6500 | 10.6500 | 10.6500 | 10.6500 | +1.044% | 200 | -0.939% |
| 2022-07-05 | 10.5400 | 10.5400 | 10.5400 | 10.5400 | +3.333% | 180 | +0.095% |
| 2022-07-01 | 10.2000 | 10.2000 | 10.2000 | 10.2000 | -0.196% | 506 | +3.431% |
| 2022-06-30 | 10.2212 | 10.2212 | 10.2200 | 10.2200 | +1.692% | 1,156 | +3.229% |
| 2022-06-29 | 10.0500 | 10.0500 | 10.0500 | 10.0500 | -0.888% | 105 | +4.975% |
| 2022-06-23 | 10.1909 | 10.1909 | 10.1400 | 10.1400 | +0.595% | 1,172 | +4.043% |
| 2022-06-22 | 10.0000 | 10.0800 | 10.0000 | 10.0800 | -0.787% | 1,693 | +4.663% |
| 2022-06-17 | 10.1600 | 10.1600 | 10.1600 | 10.1600 | -3.788% | 3,199 | +3.839% |
| 2022-06-15 | 10.5600 | 10.5600 | 10.5600 | 10.5600 | +6.184% | 521 | -0.095% |
| 2022-06-14 | 9.9450 | 9.9450 | 9.9450 | 9.9450 | -1.045% | 1,374 | +6.083% |
| 2022-06-13 | 10.0500 | 10.0500 | 10.0500 | 10.0500 | -0.790% | 12,308 | +4.975% |
| 2022-06-10 | 10.1300 | 10.1300 | 10.1300 | 10.1300 | -1.650% | 604 | +4.146% |
| 2022-06-09 | 10.3000 | 10.3000 | 10.3000 | 10.3000 | +0.224% | 501 | +2.427% |
| 2022-06-08 | 10.2690 | 10.3450 | 10.2690 | 10.2770 | -0.796% | 1,694 | +2.656% |
| 2022-06-07 | 10.5500 | 10.5500 | 10.3595 | 10.3595 | -0.294% | 2,201 | +1.839% |
| 2022-06-06 | 10.6000 | 10.6000 | 10.3900 | 10.3900 | +1.303% | 1,513 | +1.540% |
| 2022-06-03 | 10.2564 | 10.2564 | 10.2564 | 10.2564 | -1.191% | 629 | +2.863% |
| 2022-06-02 | 10.3300 | 10.3800 | 10.3300 | 10.3800 | -0.479% | 566 | +1.638% |
| 2022-05-26 | 10.4300 | 10.4300 | 10.4300 | 10.4300 | +0.433% | 2,000 | +1.151% |
| 2022-05-25 | 10.4700 | 10.4700 | 10.3850 | 10.3850 | -2.853% | 1,123 | +1.589% |
| 2022-05-24 | 10.6900 | 10.6900 | 10.6900 | 10.6900 | +6.368% | 333 | -1.310% |
| 2022-05-18 | 10.2800 | 10.2800 | 10.0500 | 10.0500 | -2.427% | 1,389 | +4.975% |
| 2022-05-16 | 10.3000 | 10.3000 | 10.3000 | 10.3000 | -2.370% | 1,001 | +2.427% |
| 2022-05-11 | 10.5000 | 10.5500 | 10.5000 | 10.5500 | -0.284% | 506 | 0.000% |
| 2022-05-10 | 10.5800 | 10.5800 | 10.5800 | 10.5800 | -1.645% | 150 | -0.284% |
| 2022-05-04 | 10.7570 | 10.7570 | 10.7570 | 10.7570 | +4.946% | 344 | -1.924% |
| 2022-04-27 | 10.4890 | 10.4890 | 10.2500 | 10.2500 | -4.651% | 1,988 | +2.927% |
| 2022-04-22 | 10.7500 | 10.7500 | 10.7500 | 10.7500 | +0.750% | 669 | -1.860% |
| 2022-04-20 | 10.6700 | 10.6700 | 10.6700 | 10.6700 | +1.522% | 250 | -1.125% |
| 2022-04-13 | 10.5100 | 10.5100 | 10.5100 | 10.5100 | +0.286% | 150 | +0.381% |
| 2022-04-07 | 10.8400 | 10.8400 | 10.4800 | 10.4800 | -7.665% | 452 | +0.668% |
| 2022-04-01 | 11.3500 | 11.3500 | 11.3500 | 11.3500 | +0.799% | 284 | -7.048% |
| 2022-03-29 | 11.2600 | 11.2600 | 11.2600 | 11.2600 | -2.257% | 100 | -6.306% |
| 2022-03-23 | 11.5200 | 11.5200 | 11.5200 | 11.5200 | +4.065% | 100 | -8.420% |
| 2022-03-15 | 11.0700 | 11.0700 | 11.0700 | 11.0700 | +0.636% | 435 | -4.697% |
| 2022-03-09 | 11.0000 | 11.0000 | 11.0000 | 11.0000 | -0.452% | 432 | -4.091% |
| 2022-03-08 | 11.1100 | 11.1100 | 11.0500 | 11.0500 | -5.797% | 200 | -4.525% |
| 2022-03-01 | 11.7300 | 11.7300 | 11.7300 | 11.7300 | -3.852% | 265 | -10.060% |
| 2022-02-15 | 12.2000 | 12.2000 | 12.2000 | 12.2000 | -1.422% | 1,000 | -13.525% |
| 2022-02-14 | 12.4900 | 12.4900 | 12.3760 | 12.3760 | +1.360% | 1,301 | -14.754% |
| 2022-02-09 | 12.2100 | 12.2100 | 12.2100 | 12.2100 | +2.090% | 410 | -13.595% |
| 2022-02-08 | 11.9600 | 11.9600 | 11.9600 | 11.9600 | -1.523% | 200 | -11.789% |
| 2022-02-07 | 12.2600 | 12.2600 | 12.1450 | 12.1450 | -4.370% | 5,250 | -13.133% |
| 2022-01-31 | 12.7000 | 12.7000 | 12.7000 | 12.7000 | -0.704% | 853 | -16.929% |
| 2022-01-14 | 12.7900 | 12.7900 | 12.7900 | 12.7900 | +0.314% | 800 | -17.514% |
| 2022-01-12 | 12.7500 | 12.7500 | 12.7500 | 12.7500 | +3.406% | 768 | -17.255% |
| 2022-01-11 | 12.3300 | 12.3300 | 12.3300 | 12.3300 | +1.649% | 300 | -14.436% |
| 2022-01-03 | 12.1300 | 12.1300 | 12.1300 | 12.1300 | 0.000% | 547 | -13.026% |