TKGSY
TOKYO GAS CO LTD UNSP/ADR
stockOTCADR
EODOct 2, 2026
19.77USD-2.604%(-0.53)2,293
TKGSY Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 20.23 | 20.24 | 19.77 | 19.77 | -2.604% | 2,293 | 0.000% |
| 2026-10-01 | 19.50 | 20.30 | 19.50 | 20.30 | +3.090% | 2,569 | -2.604% |
| 2026-09-30 | 20.59 | 20.59 | 19.69 | 19.69 | +0.459% | 10,625 | +0.406% |
| 2026-09-29 | 19.50 | 20.39 | 19.48 | 19.60 | -10.256% | 9,868 | +0.867% |
| 2026-09-28 | 20.51 | 21.84 | 19.77 | 21.84 | +9.214% | 6,611 | -9.478% |
| 2026-09-25 | 20.88 | 20.88 | 19.91 | 20.00 | +1.872% | 3,190 | -1.138% |
| 2026-09-24 | 19.89 | 20.45 | 19.60 | 19.63 | -3.157% | 2,218 | +0.713% |
| 2026-09-23 | 20.31 | 20.31 | 20.05 | 20.27 | +1.148% | 2,686 | -2.467% |
| 2026-09-22 | 20.45 | 20.45 | 20.04 | 20.04 | -1.620% | 2,495 | -1.347% |
| 2026-09-21 | 20.85 | 21.16 | 20.32 | 20.37 | +0.989% | 7,201 | -2.946% |
| 2026-09-18 | 20.16 | 20.30 | 20.01 | 20.17 | -4.133% | 3,585 | -1.986% |
| 2026-09-17 | 21.76 | 21.76 | 20.68 | 21.04 | +4.158% | 5,671 | -6.036% |
| 2026-09-16 | 21.45 | 21.50 | 19.35 | 20.20 | -3.766% | 5,547 | -2.129% |
| 2026-09-15 | 19.32 | 20.99 | 19.32 | 20.99 | -1.799% | 903 | -5.815% |
| 2026-09-14 | 20.38 | 21.38 | 20.38 | 21.38 | +13.035% | 22,748 | -7.509% |
| 2026-09-11 | 20.94 | 21.75 | 18.50 | 18.91 | -5.937% | 2,668 | +4.548% |
| 2026-09-10 | 20.76 | 20.76 | 19.65 | 20.10 | -5.118% | 2,799 | -1.659% |
| 2026-09-09 | 20.45 | 21.19 | 19.89 | 21.19 | +2.917% | 2,592 | -6.692% |
| 2026-09-08 | 20.62 | 20.62 | 20.59 | 20.59 | +4.904% | 2,982 | -3.971% |
| 2026-09-04 | 19.20 | 19.63 | 19.20 | 19.63 | +2.160% | 1,511 | +0.739% |
| 2026-09-03 | 20.30 | 21.11 | 19.21 | 19.21 | -3.661% | 2,878 | +2.915% |
| 2026-09-02 | 19.23 | 20.42 | 19.23 | 19.94 | +2.021% | 3,635 | -0.853% |
| 2026-09-01 | 19.18 | 19.90 | 18.48 | 19.55 | -3.214% | 1,533 | +1.151% |
| 2026-08-31 | 20.05 | 20.38 | 19.57 | 20.19 | +3.951% | 3,909 | -2.100% |
| 2026-08-28 | 19.07 | 19.43 | 19.07 | 19.43 | -1.208% | 5,923 | +1.768% |
| 2026-08-27 | 20.03 | 20.28 | 19.22 | 19.66 | +1.126% | 1,762 | +0.539% |
| 2026-08-26 | 19.95 | 19.95 | 19.45 | 19.45 | +2.234% | 574 | +1.671% |
| 2026-08-25 | 18.70 | 19.84 | 18.70 | 19.02 | +1.494% | 1,182 | +3.943% |
| 2026-08-24 | 18.61 | 19.36 | 18.61 | 18.74 | -0.144% | 1,945 | +5.496% |
| 2026-08-21 | 18.41 | 18.77 | 18.41 | 18.77 | +2.086% | 1,373 | +5.344% |
| 2026-08-20 | 18.10 | 18.95 | 18.10 | 18.38 | +0.484% | 1,480 | +7.542% |
| 2026-08-19 | 17.60 | 19.41 | 17.60 | 18.30 | +0.189% | 1,658 | +8.062% |
| 2026-08-18 | 18.00 | 18.91 | 17.46 | 18.26 | -2.818% | 2,971 | +8.266% |
| 2026-08-17 | 19.43 | 20.29 | 18.26 | 18.79 | -0.170% | 4,871 | +5.216% |
| 2026-08-14 | 17.99 | 19.76 | 17.99 | 18.82 | +2.047% | 2,734 | +5.037% |
| 2026-08-13 | 18.11 | 19.17 | 17.99 | 18.44 | -3.331% | 4,913 | +7.186% |
| 2026-08-12 | 18.57 | 19.08 | 18.57 | 19.08 | +3.530% | 6,870 | +3.616% |
| 2026-08-11 | 18.42 | 18.43 | 18.42 | 18.43 | -1.452% | 1,128 | +7.274% |
| 2026-08-10 | 19.11 | 19.68 | 18.61 | 18.70 | -3.925% | 4,203 | +5.716% |
| 2026-08-07 | 18.33 | 19.47 | 17.98 | 19.46 | -1.416% | 22,644 | +1.567% |
| 2026-08-06 | 18.32 | 20.84 | 17.93 | 19.74 | +7.920% | 3,411 | +0.129% |
| 2026-08-05 | 18.30 | 18.30 | 18.30 | 18.30 | -4.810% | 984 | +8.059% |
| 2026-08-04 | 18.78 | 20.94 | 18.78 | 19.22 | -5.376% | 2,796 | +2.862% |
| 2026-08-03 | 20.73 | 21.74 | 18.07 | 20.31 | +2.346% | 4,318 | -2.668% |
| 2026-07-31 | 19.85 | 19.85 | 18.02 | 19.85 | +1.444% | 21,972 | -0.385% |
| 2026-07-30 | 19.37 | 19.56 | 19.37 | 19.56 | +2.604% | 1,933 | +1.053% |
| 2026-07-29 | 18.09 | 19.07 | 18.09 | 19.07 | -1.409% | 1,192 | +3.684% |
| 2026-07-28 | 17.99 | 19.34 | 17.26 | 19.34 | +0.808% | 5,629 | +2.223% |
| 2026-07-27 | 18.82 | 19.27 | 18.66 | 19.18 | -0.955% | 5,542 | +3.049% |
| 2026-07-24 | 18.93 | 19.37 | 17.72 | 19.37 | +5.731% | 3,097 | +2.065% |
| 2026-07-23 | 17.90 | 19.37 | 17.90 | 18.32 | +3.386% | 4,297 | +7.915% |
| 2026-07-22 | 18.12 | 18.41 | 17.72 | 17.72 | -6.651% | 1,127 | +11.569% |
| 2026-07-21 | 18.82 | 18.98 | 18.36 | 18.98 | -2.001% | 3,049 | +4.149% |
| 2026-07-20 | 17.80 | 19.37 | 17.80 | 19.37 | 0.000% | 3,195 | +2.065% |
| 2026-07-17 | 18.78 | 19.37 | 17.84 | 19.37 | 0.000% | 2,526 | +2.065% |
| 2026-07-16 | 18.39 | 19.37 | 18.39 | 19.37 | +4.028% | 3,941 | +2.065% |
| 2026-07-15 | 17.80 | 18.62 | 17.00 | 18.62 | +0.486% | 1,506 | +6.176% |
| 2026-07-14 | 17.74 | 18.64 | 16.86 | 18.53 | -1.305% | 8,312 | +6.692% |
| 2026-07-13 | 19.08 | 19.08 | 18.20 | 18.77 | +0.832% | 5,738 | +5.300% |
| 2026-07-10 | 18.37 | 18.62 | 17.51 | 18.62 | +3.828% | 3,653 | +6.176% |
| 2026-07-09 | 17.93 | 18.27 | 17.93 | 17.93 | +0.609% | 3,099 | +10.241% |
| 2026-07-08 | 18.03 | 18.86 | 17.82 | 17.82 | -0.363% | 2,823 | +10.912% |
| 2026-07-07 | 17.30 | 18.48 | 17.30 | 17.89 | -6.288% | 13,623 | +10.509% |
| 2026-07-06 | 18.74 | 19.16 | 17.56 | 19.09 | +11.902% | 3,709 | +3.559% |
| 2026-07-02 | 17.64 | 18.56 | 17.06 | 17.06 | -8.977% | 1,528 | +15.885% |
| 2026-07-01 | 17.48 | 18.87 | 17.48 | 18.74 | +0.596% | 1,613 | +5.482% |
| 2026-06-30 | 17.79 | 18.63 | 17.79 | 18.63 | -1.149% | 5,482 | +6.111% |
| 2026-06-29 | 18.79 | 18.96 | 18.62 | 18.85 | -0.249% | 4,685 | +4.892% |
| 2026-06-26 | 18.94 | 18.94 | 17.98 | 18.89 | +1.097% | 4,693 | +4.631% |
| 2026-06-25 | 19.20 | 19.20 | 18.49 | 18.69 | +0.376% | 3,886 | +5.778% |
| 2026-06-24 | 18.16 | 18.62 | 18.16 | 18.62 | -1.325% | 597 | +6.176% |
| 2026-06-23 | 17.61 | 18.87 | 17.61 | 18.87 | -2.076% | 2,007 | +4.769% |
| 2026-06-22 | 18.19 | 19.33 | 18.19 | 19.27 | +0.365% | 4,196 | +2.595% |
| 2026-06-18 | 19.01 | 19.20 | 18.71 | 19.20 | -0.878% | 1,795 | +2.969% |
| 2026-06-17 | 18.70 | 19.82 | 18.15 | 19.37 | +7.611% | 8,927 | +2.065% |
| 2026-06-16 | 18.98 | 19.82 | 18.00 | 18.00 | -4.762% | 1,574 | +9.833% |
| 2026-06-15 | 20.36 | 20.36 | 18.90 | 18.90 | -14.480% | 947 | +4.603% |
| 2026-06-12 | 19.81 | 22.10 | 19.81 | 22.10 | +10.666% | 1,926 | -10.543% |
| 2026-06-11 | 18.98 | 21.75 | 18.98 | 19.97 | -0.150% | 3,193 | -1.002% |
| 2026-06-10 | 18.75 | 20.00 | 18.75 | 20.00 | +0.529% | 1,391 | -1.150% |
| 2026-06-09 | 19.34 | 20.70 | 19.34 | 19.89 | +0.218% | 3,589 | -0.627% |
| 2026-06-08 | 20.25 | 20.25 | 19.85 | 19.85 | +4.482% | 3,671 | -0.411% |
| 2026-06-05 | 20.39 | 20.39 | 19.00 | 19.00 | -8.873% | 2,835 | +4.053% |
| 2026-06-04 | 18.38 | 20.85 | 18.38 | 20.85 | +5.811% | 4,971 | -5.180% |
| 2026-06-03 | 19.70 | 19.70 | 19.70 | 19.70 | -5.679% | 1,559 | +0.330% |
| 2026-06-02 | 18.85 | 20.89 | 18.85 | 20.89 | +7.910% | 977 | -5.368% |
| 2026-06-01 | 20.15 | 20.15 | 19.36 | 19.36 | -5.342% | 13,387 | +2.118% |
| 2026-05-29 | 20.45 | 20.45 | 20.45 | 20.45 | +0.208% | 1,170 | -3.337% |
| 2026-05-28 | 21.18 | 21.18 | 20.41 | 20.41 | -1.868% | 1,968 | -3.136% |
| 2026-05-27 | 19.48 | 21.45 | 19.48 | 20.80 | +8.893% | 2,336 | -4.945% |
| 2026-05-26 | 20.98 | 21.27 | 19.10 | 19.10 | -6.418% | 10,844 | +3.508% |
| 2026-05-22 | 21.00 | 21.00 | 20.39 | 20.41 | +1.542% | 1,893 | -3.136% |
| 2026-05-21 | 21.00 | 21.00 | 20.10 | 20.10 | -2.835% | 17,932 | -1.642% |
| 2026-05-20 | 19.72 | 20.69 | 19.72 | 20.69 | -1.493% | 489 | -4.430% |
| 2026-05-19 | 21.05 | 22.25 | 20.97 | 21.00 | +10.468% | 229,980 | -5.857% |
| 2026-05-18 | 19.01 | 19.01 | 19.01 | 19.01 | -9.336% | 438 | +3.998% |
| 2026-05-15 | 20.97 | 20.97 | 20.97 | 20.97 | +3.497% | 377 | -5.711% |
| 2026-05-13 | 20.26 | 20.26 | 20.26 | 20.26 | -4.281% | 255 | -2.414% |
| 2026-05-12 | 21.16 | 21.16 | 21.16 | 21.16 | +0.786% | 129 | -6.591% |
| 2026-05-08 | 21.10 | 21.10 | 21.00 | 21.00 | -1.316% | 1,989 | -5.857% |
| 2026-04-30 | 21.28 | 21.28 | 21.28 | 21.28 | -1.299% | 7,304 | -7.096% |
| 2026-04-28 | 21.56 | 21.56 | 21.56 | 21.56 | +10.281% | 331 | -8.302% |
| 2026-04-27 | 19.55 | 19.55 | 19.55 | 19.55 | -3.528% | 789 | +1.125% |
| 2026-04-23 | 20.27 | 20.27 | 20.27 | 20.27 | +0.821% | 332 | -2.443% |
| 2026-04-20 | 20.10 | 20.10 | 20.10 | 20.10 | -7.159% | 861 | -1.642% |
| 2026-04-17 | 22.14 | 22.14 | 21.65 | 21.65 | -4.055% | 557 | -8.684% |
| 2026-04-16 | 22.57 | 22.57 | 22.57 | 22.57 | +3.154% | 199 | -12.386% |
| 2026-04-15 | 21.88 | 21.88 | 21.88 | 21.88 | -0.973% | 226 | -9.623% |
| 2026-04-14 | 22.04 | 22.09 | 22.04 | 22.09 | -1.391% | 1,353 | -10.502% |
| 2026-04-13 | 22.40 | 22.40 | 22.40 | 22.40 | +1.044% | 434 | -11.747% |
| 2026-04-08 | 22.17 | 22.17 | 22.17 | 22.17 | -0.717% | 306 | -10.825% |
| 2026-03-31 | 22.33 | 22.33 | 22.33 | 22.33 | -5.800% | 261 | -11.464% |
| 2026-03-30 | 23.25 | 23.70 | 23.25 | 23.70 | -0.231% | 415 | -16.600% |
| 2026-03-26 | 23.76 | 23.76 | 23.76 | 23.76 | +2.238% | 303 | -16.793% |
| 2026-03-23 | 23.24 | 23.24 | 23.24 | 23.24 | -2.394% | 484 | -14.931% |
| 2026-03-18 | 23.81 | 23.81 | 23.81 | 23.81 | +0.591% | 452 | -16.968% |
| 2026-03-17 | 23.67 | 23.67 | 23.67 | 23.67 | -0.463% | 1,160 | -16.477% |
| 2026-03-13 | 23.78 | 23.78 | 23.78 | 23.78 | -1.450% | 192 | -16.863% |
| 2026-03-11 | 24.13 | 24.13 | 24.13 | 24.13 | +1.600% | 312 | -18.069% |
| 2026-03-10 | 23.75 | 23.75 | 23.75 | 23.75 | +1.539% | 142 | -16.758% |
| 2026-03-09 | 23.40 | 23.40 | 22.84 | 23.39 | -0.608% | 4,308 | -15.477% |
| 2026-03-03 | 23.53 | 23.89 | 23.53 | 23.53 | -3.514% | 1,096 | -15.990% |
| 2026-02-25 | 24.10 | 24.39 | 24.10 | 24.39 | -4.052% | 856 | -18.942% |
| 2026-02-24 | 24.28 | 25.42 | 24.28 | 25.42 | +2.811% | 503 | -22.227% |
| 2026-02-23 | 24.73 | 24.73 | 24.73 | 24.73 | +5.437% | 171 | -20.040% |
| 2026-02-20 | 23.45 | 23.45 | 23.45 | 23.45 | -1.184% | 327 | -15.693% |
| 2026-02-19 | 24.69 | 24.69 | 23.73 | 23.73 | -4.154% | 1,240 | -16.691% |
| 2026-02-18 | 24.76 | 24.76 | 24.76 | 24.76 | -0.404% | 344 | -20.152% |
| 2026-02-17 | 24.66 | 24.86 | 24.66 | 24.86 | -1.232% | 740 | -20.475% |
| 2026-02-11 | 25.17 | 25.17 | 25.17 | 25.17 | +2.987% | 198 | -21.454% |
| 2026-02-09 | 24.44 | 24.44 | 24.44 | 24.44 | +6.030% | 496 | -19.108% |
| 2026-02-06 | 23.05 | 23.05 | 23.05 | 23.05 | +0.655% | 202 | -14.230% |
| 2026-02-05 | 22.35 | 22.90 | 22.35 | 22.90 | -2.095% | 50,681 | -13.668% |
| 2026-02-04 | 23.50 | 23.50 | 23.39 | 23.39 | +7.343% | 1,019 | -15.477% |
| 2026-02-02 | 21.79 | 21.79 | 21.79 | 21.79 | +5.828% | 236 | -9.270% |
| 2026-01-30 | 22.48 | 22.48 | 20.59 | 20.59 | +1.780% | 4,935 | -3.983% |
| 2026-01-21 | 20.64 | 20.64 | 20.23 | 20.23 | -2.034% | 849 | -2.274% |
| 2026-01-14 | 21.28 | 21.28 | 20.65 | 20.65 | +4.004% | 2,543 | -4.262% |
| 2026-01-02 | 19.86 | 19.86 | 19.86 | 19.86 | -0.276% | 317 | -0.428% |
| 2025-12-19 | 19.91 | 19.91 | 19.91 | 19.91 | -4.157% | 383 | -0.703% |
| 2025-12-18 | 20.77 | 20.77 | 20.77 | 20.77 | +0.842% | 383 | -4.831% |
| 2025-12-15 | 20.60 | 20.60 | 20.60 | 20.60 | +4.569% | 935 | -4.029% |
| 2025-12-02 | 19.70 | 19.70 | 19.70 | 19.70 | +0.408% | 16,861 | +0.355% |
| 2025-11-25 | 19.95 | 20.03 | 19.60 | 19.62 | +2.028% | 6,460 | +0.765% |
| 2025-11-20 | 19.23 | 19.23 | 19.23 | 19.23 | -6.741% | 6,360 | +2.808% |
| 2025-11-17 | 20.62 | 20.62 | 20.62 | 20.62 | +4.405% | 848 | -4.122% |
| 2025-11-12 | 19.75 | 19.75 | 19.75 | 19.75 | +4.167% | 667 | +0.101% |
| 2025-11-06 | 18.96 | 18.96 | 18.96 | 18.96 | +7.544% | 1,115 | +4.272% |
| 2025-11-04 | 18.32 | 18.32 | 17.63 | 17.63 | +3.402% | 1,146 | +12.138% |
| 2025-10-31 | 17.30 | 17.30 | 17.05 | 17.05 | +1.488% | 357 | +15.953% |
| 2025-10-30 | 16.80 | 16.80 | 16.80 | 16.80 | -3.559% | 486 | +17.679% |
| 2025-10-24 | 17.42 | 17.42 | 17.42 | 17.42 | +1.842% | 132 | +13.490% |
| 2025-10-23 | 17.11 | 17.11 | 17.11 | 17.11 | -1.432% | 192 | +15.580% |
| 2025-10-17 | 17.18 | 17.35 | 17.18 | 17.35 | -1.568% | 959 | +13.925% |
| 2025-10-16 | 17.63 | 17.63 | 17.63 | 17.63 | +2.025% | 163 | +12.138% |
| 2025-10-06 | 17.25 | 17.29 | 17.25 | 17.28 | -2.593% | 3,921 | +14.410% |
| 2025-10-03 | 17.74 | 17.74 | 17.74 | 17.74 | -1.527% | 258 | +11.443% |
| 2025-10-02 | 18.02 | 18.02 | 18.02 | 18.02 | +0.306% | 341 | +9.742% |
| 2025-09-29 | 17.96 | 17.96 | 17.96 | 17.96 | -0.167% | 411 | +10.078% |
| 2025-09-24 | 17.99 | 17.99 | 17.99 | 17.99 | +3.569% | 684 | +9.894% |
| 2025-09-23 | 17.37 | 17.37 | 17.37 | 17.37 | -10.441% | 148 | +13.817% |
| 2025-09-17 | 19.39 | 19.39 | 19.39 | 19.39 | -6.356% | 260 | +1.933% |
| 2025-09-16 | 19.86 | 20.71 | 19.86 | 20.71 | +5.725% | 267 | -4.546% |
| 2025-09-12 | 19.59 | 19.59 | 19.59 | 19.59 | +0.282% | 378 | +0.919% |
| 2025-09-10 | 19.54 | 19.54 | 19.54 | 19.54 | +2.691% | 414 | +1.203% |
| 2025-09-03 | 19.65 | 20.00 | 19.02 | 19.02 | -0.194% | 8,419 | +3.927% |
| 2025-08-29 | 19.06 | 19.06 | 19.06 | 19.06 | -1.346% | 249 | +3.725% |
| 2025-08-28 | 19.32 | 19.32 | 19.32 | 19.32 | +0.364% | 774 | +2.329% |
| 2025-08-27 | 19.25 | 19.25 | 19.25 | 19.25 | +0.627% | 112 | +2.701% |
| 2025-08-26 | 19.13 | 19.13 | 19.13 | 19.13 | +0.341% | 362 | +3.346% |
| 2025-08-25 | 19.07 | 19.07 | 19.07 | 19.07 | -3.712% | 1,633 | +3.698% |
| 2025-08-22 | 19.80 | 19.80 | 19.80 | 19.80 | +5.487% | 112 | -0.152% |
| 2025-08-21 | 18.87 | 18.87 | 18.77 | 18.77 | -3.198% | 815 | +5.328% |
| 2025-08-15 | 19.39 | 19.39 | 19.39 | 19.39 | +7.603% | 629 | +1.960% |
| 2025-08-08 | 18.02 | 18.02 | 18.02 | 18.02 | +1.693% | 119 | +9.711% |
| 2025-08-06 | 18.43 | 18.43 | 17.72 | 17.72 | -2.708% | 319 | +11.569% |
| 2025-08-05 | 18.21 | 18.21 | 18.21 | 18.21 | +1.269% | 242 | +8.548% |
| 2025-08-04 | 17.98 | 17.98 | 17.98 | 17.98 | +1.438% | 241 | +9.925% |
| 2025-08-01 | 17.54 | 17.73 | 17.54 | 17.73 | +6.136% | 3,598 | +11.506% |
| 2025-07-31 | 16.54 | 16.79 | 16.54 | 16.70 | +1.488% | 6,909 | +18.348% |
| 2025-07-21 | 16.46 | 16.46 | 16.46 | 16.46 | -0.182% | 183 | +20.109% |
| 2025-07-14 | 16.49 | 16.49 | 16.49 | 16.49 | +6.456% | 212 | +19.891% |
| 2025-07-11 | 15.49 | 15.49 | 15.49 | 15.49 | -0.065% | 222 | +27.631% |
| 2025-07-09 | 15.50 | 15.50 | 15.50 | 15.50 | -8.121% | 663 | +27.548% |
| 2025-07-01 | 16.87 | 16.88 | 16.87 | 16.87 | -0.030% | 5,206 | +17.190% |
| 2025-06-30 | 16.47 | 16.91 | 16.47 | 16.88 | +1.412% | 1,349 | +17.156% |
| 2025-06-27 | 16.16 | 16.64 | 16.16 | 16.64 | +3.162% | 851 | +18.810% |
| 2025-06-26 | 16.14 | 16.14 | 16.13 | 16.13 | +3.061% | 1,037 | +22.567% |
| 2025-06-25 | 15.65 | 15.65 | 15.65 | 15.65 | -4.099% | 301 | +26.318% |
| 2025-06-24 | 15.68 | 16.32 | 15.68 | 16.32 | +4.414% | 696 | +21.140% |
| 2025-06-23 | 16.25 | 16.25 | 15.63 | 15.63 | -1.082% | 637 | +26.487% |
| 2025-06-20 | 15.80 | 15.80 | 15.80 | 15.80 | -2.948% | 713 | +25.119% |
| 2025-06-18 | 16.08 | 16.73 | 16.08 | 16.28 | -0.422% | 1,535 | +21.430% |
| 2025-06-16 | 15.77 | 16.35 | 15.77 | 16.35 | +5.484% | 1,224 | +20.917% |
| 2025-06-13 | 16.13 | 16.13 | 15.50 | 15.50 | -3.155% | 936 | +27.548% |
| 2025-06-12 | 15.38 | 16.00 | 15.38 | 16.00 | +0.219% | 1,767 | +23.524% |
| 2025-06-11 | 15.95 | 15.97 | 15.95 | 15.97 | -9.287% | 1,091 | +23.795% |
| 2025-06-09 | 17.61 | 17.61 | 17.61 | 17.61 | +4.510% | 198 | +12.298% |
| 2025-06-06 | 16.75 | 16.85 | 16.38 | 16.85 | -1.201% | 1,091 | +17.362% |
| 2025-06-04 | 17.05 | 17.05 | 17.05 | 17.05 | +4.524% | 397 | +15.953% |
| 2025-06-03 | 16.31 | 16.31 | 16.31 | 16.31 | -6.623% | 173,033 | +21.199% |
| 2025-05-30 | 16.65 | 17.47 | 16.65 | 17.47 | +4.293% | 4,465 | +13.172% |
| 2025-05-28 | 16.75 | 16.75 | 16.75 | 16.75 | +4.296% | 682 | +18.030% |
| 2025-05-27 | 16.01 | 16.06 | 16.01 | 16.06 | +1.646% | 559 | +23.101% |
| 2025-05-23 | 15.80 | 15.80 | 15.80 | 15.80 | -3.334% | 208 | +25.127% |
| 2025-05-21 | 16.34 | 16.34 | 16.34 | 16.34 | -0.335% | 403 | +20.954% |
| 2025-05-14 | 16.40 | 16.40 | 16.40 | 16.40 | -2.206% | 570 | +20.549% |
| 2025-05-12 | 15.95 | 16.77 | 15.95 | 16.77 | +1.055% | 487 | +17.889% |
| 2025-05-09 | 16.59 | 16.59 | 16.34 | 16.59 | -2.896% | 619 | +19.132% |
| 2025-05-07 | 16.71 | 17.09 | 16.71 | 17.09 | +2.952% | 1,149 | +15.682% |
| 2025-05-06 | 16.75 | 16.75 | 16.60 | 16.60 | +0.484% | 1,287 | +19.096% |
| 2025-05-05 | 17.12 | 17.12 | 16.52 | 16.52 | +0.997% | 750 | +19.673% |
| 2025-04-30 | 16.36 | 16.78 | 16.31 | 16.36 | -1.995% | 2,352 | +20.866% |
| 2025-04-29 | 16.35 | 16.80 | 16.35 | 16.69 | +3.058% | 3,803 | +18.454% |
| 2025-04-25 | 16.19 | 16.19 | 16.19 | 16.19 | -2.588% | 280 | +22.076% |
| 2025-04-24 | 17.20 | 17.20 | 16.63 | 16.63 | -1.685% | 458 | +18.917% |
| 2025-04-23 | 18.46 | 18.46 | 16.91 | 16.91 | -4.193% | 4,137 | +16.913% |
| 2025-04-22 | 17.65 | 17.65 | 17.65 | 17.65 | +7.622% | 1,004 | +12.011% |
| 2025-04-21 | 16.43 | 17.01 | 16.40 | 16.40 | +4.926% | 1,206 | +20.549% |
| 2025-04-16 | 16.44 | 16.44 | 15.63 | 15.63 | +0.257% | 552 | +26.488% |
| 2025-04-15 | 15.59 | 15.59 | 15.59 | 15.59 | -4.414% | 281 | +26.812% |
| 2025-04-14 | 16.31 | 16.31 | 16.31 | 16.31 | +4.820% | 1,011 | +21.214% |
| 2025-04-10 | 16.52 | 16.52 | 15.56 | 15.56 | +3.872% | 3,324 | +27.057% |
| 2025-04-09 | 16.25 | 16.25 | 14.98 | 14.98 | -3.292% | 607 | +31.976% |
| 2025-04-08 | 15.39 | 16.24 | 15.09 | 15.49 | -0.258% | 1,770 | +27.631% |
| 2025-04-07 | 14.02 | 15.75 | 14.02 | 15.53 | -2.938% | 1,100 | +27.302% |
| 2025-04-03 | 16.00 | 16.00 | 16.00 | 16.00 | +0.063% | 455 | +23.562% |
| 2025-04-01 | 15.95 | 16.03 | 15.36 | 15.99 | +3.569% | 588 | +23.640% |
| 2025-03-31 | 16.07 | 16.07 | 15.44 | 15.44 | -4.639% | 673 | +28.052% |
| 2025-03-28 | 16.19 | 16.19 | 16.19 | 16.19 | +0.434% | 784 | +22.112% |
| 2025-03-27 | 16.12 | 16.12 | 16.12 | 16.12 | +2.025% | 312 | +22.643% |
| 2025-03-26 | 15.85 | 15.85 | 15.77 | 15.80 | -8.671% | 6,332 | +25.127% |
| 2025-03-24 | 17.30 | 17.30 | 17.30 | 17.30 | +3.284% | 368 | +14.277% |
| 2025-03-20 | 17.49 | 17.49 | 16.75 | 16.75 | +0.239% | 524 | +18.030% |
| 2025-03-19 | 16.71 | 16.71 | 16.71 | 16.71 | +7.487% | 470 | +18.312% |
| 2025-03-18 | 15.80 | 15.80 | 15.55 | 15.55 | -1.233% | 1,299 | +27.171% |
| 2025-03-17 | 16.25 | 16.25 | 15.74 | 15.74 | -1.686% | 471 | +25.604% |
| 2025-03-14 | 15.35 | 16.06 | 15.35 | 16.01 | +2.628% | 886 | +23.485% |
| 2025-03-12 | 15.69 | 16.03 | 15.60 | 15.60 | +2.733% | 1,744 | +26.731% |
| 2025-03-11 | 15.45 | 15.45 | 15.13 | 15.19 | +1.504% | 953 | +30.194% |
| 2025-03-10 | 15.09 | 15.09 | 14.96 | 14.96 | -5.316% | 1,090 | +32.152% |
| 2025-03-07 | 15.49 | 15.80 | 15.49 | 15.80 | +1.771% | 1,192 | +25.127% |
| 2025-03-06 | 15.60 | 15.60 | 15.53 | 15.53 | -1.240% | 375 | +27.343% |
| 2025-03-05 | 16.03 | 16.05 | 15.72 | 15.72 | +0.672% | 100,087 | +25.763% |
| 2025-03-04 | 15.93 | 15.99 | 15.41 | 15.62 | -0.541% | 16,324 | +26.609% |
| 2025-03-03 | 15.86 | 16.02 | 15.68 | 15.70 | +3.767% | 3,420 | +25.924% |
| 2025-02-28 | 15.98 | 16.02 | 15.13 | 15.13 | -0.532% | 1,041 | +30.668% |
| 2025-02-27 | 15.21 | 15.21 | 15.21 | 15.21 | -1.865% | 981 | +29.973% |
| 2025-02-26 | 15.50 | 15.50 | 15.50 | 15.50 | +3.059% | 231 | +27.548% |
| 2025-02-25 | 15.52 | 15.52 | 15.04 | 15.04 | -6.176% | 620 | +31.449% |
| 2025-02-24 | 15.59 | 16.03 | 15.59 | 16.03 | +1.136% | 1,416 | +23.331% |
| 2025-02-21 | 16.02 | 16.02 | 15.85 | 15.85 | +0.827% | 1,223 | +24.732% |
| 2025-02-20 | 15.63 | 15.95 | 15.63 | 15.72 | -2.300% | 2,685 | +25.763% |
| 2025-02-19 | 16.31 | 16.31 | 16.07 | 16.09 | +2.812% | 1,256 | +22.871% |
| 2025-02-18 | 15.60 | 15.99 | 15.25 | 15.65 | +9.517% | 2,455 | +26.326% |
| 2025-02-14 | 14.40 | 14.40 | 14.29 | 14.29 | +3.028% | 2,998 | +38.348% |
| 2025-02-13 | 14.04 | 14.04 | 13.87 | 13.87 | +0.434% | 29,407 | +42.538% |
| 2025-02-12 | 13.81 | 13.81 | 13.81 | 13.81 | -3.088% | 24,876 | +43.157% |
| 2025-02-11 | 13.55 | 14.25 | 13.55 | 14.25 | +2.297% | 6,915 | +38.737% |
| 2025-02-10 | 14.05 | 14.23 | 13.73 | 13.93 | -1.346% | 2,064 | +41.924% |
| 2025-02-07 | 13.68 | 14.40 | 13.68 | 14.12 | +2.467% | 6,744 | +40.014% |
| 2025-02-06 | 14.09 | 14.15 | 13.78 | 13.78 | -3.434% | 1,036 | +43.469% |
| 2025-02-05 | 14.18 | 14.27 | 14.18 | 14.27 | +1.134% | 1,167 | +38.542% |
| 2025-02-04 | 13.42 | 14.40 | 13.42 | 14.11 | -2.014% | 7,056 | +40.113% |
| 2025-02-03 | 13.55 | 14.40 | 13.55 | 14.40 | +2.784% | 29,159 | +37.292% |
| 2025-01-31 | 13.65 | 14.03 | 13.65 | 14.01 | +3.281% | 9,450 | +41.113% |
| 2025-01-30 | 13.56 | 13.56 | 13.56 | 13.56 | +6.375% | 804 | +45.743% |
| 2025-01-29 | 13.56 | 13.56 | 12.75 | 12.75 | +2.016% | 510 | +55.035% |
| 2025-01-28 | 13.51 | 13.51 | 12.50 | 12.50 | -5.375% | 1,553 | +58.160% |
| 2025-01-27 | 12.65 | 13.21 | 12.60 | 13.21 | +4.427% | 1,658 | +49.659% |
| 2025-01-24 | 12.65 | 12.65 | 12.65 | 12.65 | -5.101% | 548 | +56.285% |
| 2025-01-23 | 12.89 | 13.33 | 12.89 | 13.33 | +3.897% | 1,154 | +48.312% |
| 2025-01-22 | 13.61 | 13.63 | 12.83 | 12.83 | -3.989% | 1,375 | +54.092% |
| 2025-01-21 | 13.42 | 14.36 | 12.92 | 13.36 | -2.341% | 1,339 | +47.946% |
| 2025-01-17 | 13.55 | 14.37 | 13.55 | 13.68 | -1.559% | 1,079 | +44.483% |
| 2025-01-16 | 13.90 | 13.90 | 13.90 | 13.90 | -3.203% | 68,556 | +42.230% |
| 2025-01-15 | 12.70 | 14.36 | 12.70 | 14.36 | +4.925% | 694 | +37.674% |
| 2025-01-14 | 13.69 | 13.69 | 13.69 | 13.69 | -4.958% | 488 | +44.454% |
| 2025-01-13 | 13.78 | 14.40 | 13.32 | 14.40 | +2.582% | 6,801 | +37.292% |
| 2025-01-10 | 13.48 | 14.04 | 13.48 | 14.04 | -2.178% | 976 | +40.837% |
| 2025-01-08 | 13.74 | 14.40 | 13.74 | 14.35 | +2.444% | 1,421 | +37.770% |
| 2025-01-07 | 14.33 | 14.33 | 13.90 | 14.01 | -2.044% | 1,921 | +41.137% |
| 2025-01-06 | 13.85 | 14.35 | 13.85 | 14.30 | +3.736% | 1,978 | +38.252% |
| 2025-01-03 | 13.79 | 13.79 | 13.79 | 13.79 | +0.878% | 402 | +43.417% |
| 2025-01-02 | 14.40 | 14.40 | 13.66 | 13.66 | +2.093% | 2,111 | +44.676% |
| 2024-12-31 | 13.38 | 13.38 | 13.38 | 13.38 | -3.429% | 354 | +47.705% |
| 2024-12-30 | 13.85 | 13.88 | 13.61 | 13.86 | +1.525% | 5,474 | +42.641% |
| 2024-12-27 | 13.96 | 13.96 | 13.65 | 13.65 | -1.750% | 836 | +44.816% |
| 2024-12-26 | 14.30 | 14.30 | 13.43 | 13.89 | +3.232% | 1,691 | +42.281% |
| 2024-12-24 | 14.40 | 14.40 | 13.46 | 13.46 | -2.073% | 839 | +46.880% |
| 2024-12-23 | 13.72 | 13.78 | 13.27 | 13.74 | +1.815% | 2,636 | +43.834% |
| 2024-12-20 | 13.25 | 14.25 | 13.25 | 13.50 | -0.074% | 1,778 | +46.444% |
| 2024-12-19 | 14.03 | 14.03 | 13.51 | 13.51 | -4.252% | 37,850 | +46.336% |
| 2024-12-18 | 13.65 | 14.11 | 13.65 | 14.11 | -7.110% | 174,226 | +40.113% |
| 2024-12-13 | 15.19 | 15.19 | 14.23 | 15.19 | -1.107% | 1,667 | +30.151% |
| 2024-12-12 | 15.34 | 15.36 | 15.34 | 15.36 | +0.986% | 349 | +28.711% |
| 2024-12-11 | 16.36 | 16.36 | 15.21 | 15.21 | -0.328% | 1,264 | +29.980% |
| 2024-12-10 | 15.67 | 16.42 | 14.59 | 15.26 | +2.347% | 7,248 | +29.554% |
| 2024-12-09 | 14.46 | 15.06 | 14.46 | 14.91 | -10.665% | 14,466 | +32.596% |
| 2024-12-06 | 16.69 | 16.69 | 16.69 | 16.69 | +0.180% | 433 | +18.454% |
| 2024-12-05 | 16.42 | 16.66 | 15.49 | 16.66 | +2.083% | 2,039 | +18.667% |
| 2024-12-03 | 16.32 | 16.32 | 16.32 | 16.32 | +0.307% | 41,135 | +21.140% |
| 2024-12-02 | 15.38 | 16.27 | 15.38 | 16.27 | +9.710% | 1,561 | +21.512% |
| 2024-11-26 | 14.27 | 14.83 | 14.21 | 14.83 | +2.065% | 976 | +33.311% |
| 2024-11-25 | 14.63 | 15.03 | 13.91 | 14.53 | -0.069% | 39,384 | +36.063% |
| 2024-11-22 | 14.57 | 14.71 | 14.15 | 14.54 | -1.557% | 2,755 | +35.970% |
| 2024-11-21 | 14.86 | 14.86 | 14.77 | 14.77 | +6.259% | 1,391 | +33.852% |
| 2024-11-20 | 13.79 | 13.90 | 13.79 | 13.90 | +5.104% | 10,194 | +42.230% |
| 2024-11-19 | 12.86 | 13.28 | 12.86 | 13.22 | +6.225% | 1,911 | +49.490% |
| 2024-11-18 | 12.77 | 12.77 | 12.45 | 12.45 | +2.765% | 546 | +58.795% |
| 2024-11-15 | 12.12 | 12.12 | 12.12 | 12.12 | +4.148% | 568 | +63.186% |
| 2024-11-14 | 12.03 | 12.03 | 11.63 | 11.63 | -3.880% | 887 | +69.955% |
| 2024-11-13 | 12.10 | 12.10 | 12.10 | 12.10 | +0.095% | 223 | +63.361% |
| 2024-11-12 | 12.39 | 12.39 | 12.09 | 12.09 | -0.572% | 827 | +63.517% |
| 2024-11-11 | 12.10 | 12.16 | 12.09 | 12.16 | -1.856% | 1,103 | +62.582% |
| 2024-11-08 | 12.12 | 12.73 | 12.12 | 12.39 | -1.510% | 2,117 | +59.564% |
| 2024-11-07 | 12.27 | 12.58 | 12.27 | 12.58 | +5.714% | 1,887 | +57.154% |
| 2024-11-06 | 11.90 | 11.90 | 11.90 | 11.90 | -2.459% | 213 | +66.134% |
| 2024-11-05 | 12.20 | 12.20 | 12.20 | 12.20 | -2.087% | 317 | +62.049% |
| 2024-11-04 | 12.04 | 12.46 | 11.64 | 12.46 | +3.287% | 6,132 | +58.668% |
| 2024-11-01 | 12.25 | 12.33 | 11.92 | 12.06 | -3.337% | 1,560 | +63.883% |
| 2024-10-31 | 12.25 | 12.50 | 12.23 | 12.48 | +9.859% | 14,381 | +58.413% |
| 2024-10-30 | 11.31 | 11.36 | 11.30 | 11.36 | +7.372% | 2,329 | +74.032% |
| 2024-10-29 | 10.79 | 10.95 | 10.24 | 10.58 | +0.475% | 3,688 | +86.862% |
| 2024-10-28 | 10.51 | 10.53 | 10.20 | 10.53 | +4.781% | 6,053 | +87.749% |
| 2024-10-25 | 10.42 | 10.69 | 10.05 | 10.05 | -5.327% | 1,529 | +96.726% |
| 2024-10-24 | 10.47 | 10.85 | 10.42 | 10.62 | +3.058% | 3,167 | +86.246% |
| 2024-10-23 | 10.35 | 10.77 | 10.30 | 10.30 | -2.091% | 3,895 | +91.942% |
| 2024-10-22 | 10.40 | 10.89 | 10.16 | 10.52 | +1.667% | 4,004 | +87.928% |
| 2024-10-21 | 10.57 | 11.08 | 10.35 | 10.35 | -3.294% | 7,327 | +91.061% |
| 2024-10-18 | 11.23 | 11.23 | 10.44 | 10.70 | -2.727% | 1,787 | +84.766% |
| 2024-10-17 | 11.15 | 11.15 | 10.80 | 11.00 | -0.181% | 3,377 | +79.727% |
| 2024-10-16 | 11.04 | 11.07 | 11.02 | 11.02 | +0.639% | 7,901 | +79.401% |
| 2024-10-15 | 11.55 | 11.55 | 10.94 | 10.95 | +1.389% | 9,736 | +80.548% |
| 2024-10-14 | 11.05 | 11.31 | 10.80 | 10.80 | -2.307% | 1,840 | +83.056% |
| 2024-10-11 | 11.48 | 11.48 | 11.02 | 11.05 | +0.045% | 11,888 | +78.833% |
| 2024-10-10 | 11.31 | 11.53 | 11.05 | 11.05 | -1.127% | 1,216 | +78.914% |
| 2024-10-09 | 11.13 | 11.18 | 11.13 | 11.18 | -5.688% | 2,216 | +76.897% |
| 2024-10-08 | 11.77 | 11.85 | 11.77 | 11.85 | +2.642% | 1,569 | +66.835% |
| 2024-10-07 | 11.52 | 11.96 | 11.20 | 11.54 | +0.304% | 4,380 | +71.243% |
| 2024-10-04 | 11.56 | 11.69 | 11.23 | 11.51 | -2.869% | 1,817 | +71.764% |
| 2024-10-03 | 11.42 | 11.85 | 11.42 | 11.85 | +2.509% | 1,152 | +66.835% |
| 2024-10-02 | 11.51 | 11.60 | 11.51 | 11.56 | -1.826% | 46,969 | +71.021% |
| 2024-10-01 | 11.52 | 11.78 | 11.52 | 11.78 | +0.469% | 1,484 | +67.898% |
| 2024-09-30 | 11.72 | 11.72 | 11.72 | 11.72 | +4.270% | 741 | +68.686% |
| 2024-09-27 | 11.80 | 12.00 | 11.21 | 11.24 | -9.428% | 1,272 | +75.890% |
| 2024-09-26 | 12.41 | 12.41 | 12.41 | 12.41 | +3.159% | 900 | +59.307% |
| 2024-09-25 | 11.99 | 12.31 | 11.99 | 12.03 | +5.295% | 2,269 | +64.339% |
| 2024-09-24 | 12.07 | 12.07 | 11.43 | 11.43 | -0.436% | 1,564 | +73.042% |
| 2024-09-20 | 12.00 | 12.00 | 11.47 | 11.47 | -5.633% | 1,800 | +72.288% |
| 2024-09-19 | 12.16 | 12.16 | 12.16 | 12.16 | +3.138% | 656 | +62.582% |
| 2024-09-18 | 11.79 | 11.80 | 11.79 | 11.79 | +0.855% | 6,863 | +67.684% |
| 2024-09-16 | 11.69 | 12.13 | 11.69 | 11.69 | +0.086% | 2,105 | +69.119% |
| 2024-09-13 | 11.71 | 11.76 | 11.68 | 11.68 | -4.419% | 1,918 | +69.264% |
| 2024-09-12 | 11.32 | 12.22 | 11.32 | 12.22 | +2.775% | 908 | +61.784% |
| 2024-09-11 | 12.10 | 12.10 | 11.69 | 11.89 | -3.255% | 191,444 | +66.274% |
| 2024-09-10 | 12.20 | 12.41 | 12.20 | 12.29 | -0.967% | 37,306 | +60.862% |
| 2024-09-09 | 12.34 | 12.41 | 12.34 | 12.41 | +0.882% | 14,160 | +59.307% |
| 2024-09-05 | 12.39 | 12.49 | 12.30 | 12.30 | -2.136% | 816 | +60.712% |
| 2024-09-03 | 12.76 | 12.76 | 12.57 | 12.57 | +1.803% | 626 | +57.279% |
| 2024-08-30 | 13.00 | 13.00 | 12.35 | 12.35 | -0.062% | 4,612 | +60.115% |
| 2024-08-29 | 12.58 | 12.58 | 12.36 | 12.36 | -1.879% | 2,201 | +60.016% |
| 2024-08-28 | 12.50 | 12.59 | 12.49 | 12.59 | -2.087% | 938 | +57.009% |
| 2024-08-27 | 12.54 | 12.86 | 12.54 | 12.86 | +3.626% | 850 | +53.733% |
| 2024-08-26 | 12.79 | 12.86 | 12.39 | 12.41 | -1.430% | 1,620 | +59.307% |
| 2024-08-23 | 12.42 | 12.59 | 11.99 | 12.59 | +3.536% | 17,817 | +57.029% |
| 2024-08-22 | 12.31 | 12.72 | 12.16 | 12.16 | +0.082% | 4,280 | +62.582% |
| 2024-08-20 | 12.00 | 12.15 | 11.86 | 12.15 | -1.683% | 4,561 | +62.716% |
| 2024-08-19 | 12.36 | 12.36 | 12.36 | 12.36 | +2.983% | 846 | +59.977% |
| 2024-08-16 | 11.96 | 12.20 | 11.60 | 12.00 | 0.000% | 2,507 | +64.750% |