TMICY
TREND MICRO INC S/ADR
stockOTCADR
EODOct 2, 2026
43.15USD+0.653%(+0.28)4,429
TMICY Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 43.28 | 43.28 | 43.15 | 43.15 | +0.653% | 4,429 | 0.000% |
| 2026-10-01 | 42.25 | 42.98 | 42.19 | 42.87 | +2.609% | 21,259 | +0.653% |
| 2026-09-30 | 41.67 | 41.93 | 41.67 | 41.78 | +0.967% | 5,697 | +3.279% |
| 2026-09-29 | 41.40 | 43.10 | 41.38 | 41.38 | +1.372% | 1,592 | +4.277% |
| 2026-09-28 | 40.73 | 41.08 | 40.43 | 40.82 | -0.850% | 8,624 | +5.708% |
| 2026-09-25 | 41.56 | 41.56 | 41.17 | 41.17 | -0.483% | 6,291 | +4.809% |
| 2026-09-24 | 39.89 | 41.57 | 39.89 | 41.37 | -2.222% | 2,531 | +4.303% |
| 2026-09-23 | 41.97 | 42.39 | 41.90 | 42.31 | -0.165% | 9,874 | +1.985% |
| 2026-09-22 | 42.18 | 42.38 | 41.96 | 42.38 | +0.522% | 6,005 | +1.817% |
| 2026-09-21 | 41.90 | 42.32 | 41.90 | 42.16 | +1.249% | 7,930 | +2.348% |
| 2026-09-18 | 41.75 | 41.85 | 40.61 | 41.64 | +0.361% | 5,840 | +3.626% |
| 2026-09-17 | 41.48 | 41.71 | 41.41 | 41.49 | +1.716% | 9,661 | +4.001% |
| 2026-09-16 | 41.25 | 41.55 | 40.78 | 40.79 | -0.887% | 12,582 | +5.786% |
| 2026-09-15 | 41.00 | 41.25 | 41.00 | 41.16 | +1.068% | 8,983 | +4.848% |
| 2026-09-14 | 39.49 | 40.89 | 39.09 | 40.72 | +8.097% | 27,968 | +5.968% |
| 2026-09-11 | 37.91 | 37.91 | 37.62 | 37.67 | +2.198% | 8,748 | +14.547% |
| 2026-09-10 | 37.06 | 37.12 | 36.86 | 36.86 | +2.190% | 8,920 | +17.065% |
| 2026-09-09 | 36.50 | 36.51 | 36.07 | 36.07 | -3.349% | 11,428 | +19.629% |
| 2026-09-08 | 37.41 | 37.49 | 37.31 | 37.32 | -3.740% | 9,781 | +15.622% |
| 2026-09-04 | 38.91 | 39.11 | 38.77 | 38.77 | +4.276% | 10,599 | +11.297% |
| 2026-09-03 | 37.10 | 37.25 | 36.95 | 37.18 | +3.163% | 18,848 | +16.057% |
| 2026-09-02 | 36.28 | 36.28 | 35.94 | 36.04 | -2.568% | 20,718 | +19.728% |
| 2026-09-01 | 37.51 | 37.92 | 36.99 | 36.99 | -1.805% | 11,533 | +16.653% |
| 2026-08-31 | 37.55 | 37.70 | 37.52 | 37.67 | +0.561% | 12,103 | +14.547% |
| 2026-08-28 | 38.03 | 38.03 | 37.46 | 37.46 | +1.025% | 24,344 | +15.190% |
| 2026-08-27 | 35.89 | 37.08 | 35.89 | 37.08 | +5.641% | 25,743 | +16.370% |
| 2026-08-26 | 34.81 | 35.14 | 34.81 | 35.10 | +0.804% | 7,032 | +22.934% |
| 2026-08-25 | 34.88 | 34.92 | 34.75 | 34.82 | -0.882% | 6,208 | +23.923% |
| 2026-08-24 | 35.70 | 35.90 | 34.90 | 35.13 | +1.638% | 10,265 | +22.829% |
| 2026-08-21 | 34.16 | 34.57 | 34.16 | 34.56 | -2.334% | 10,924 | +24.841% |
| 2026-08-20 | 35.24 | 35.78 | 33.91 | 35.39 | +0.170% | 9,881 | +21.927% |
| 2026-08-19 | 35.30 | 35.43 | 35.22 | 35.33 | +1.904% | 9,227 | +22.134% |
| 2026-08-18 | 34.71 | 34.71 | 34.43 | 34.67 | +4.177% | 21,528 | +24.459% |
| 2026-08-17 | 33.61 | 33.76 | 33.18 | 33.28 | -7.684% | 14,851 | +29.657% |
| 2026-08-14 | 36.85 | 36.85 | 35.80 | 36.05 | -5.727% | 3,711 | +19.695% |
| 2026-08-13 | 38.99 | 38.99 | 37.30 | 38.24 | -12.213% | 11,169 | +12.840% |
| 2026-08-12 | 43.84 | 43.87 | 43.55 | 43.56 | +0.242% | 9,367 | -0.941% |
| 2026-08-11 | 43.89 | 43.89 | 43.44 | 43.45 | -1.171% | 7,297 | -0.702% |
| 2026-08-10 | 43.69 | 43.99 | 43.69 | 43.97 | +2.019% | 8,212 | -1.865% |
| 2026-08-07 | 42.87 | 43.37 | 42.87 | 43.10 | +1.603% | 4,127 | +0.116% |
| 2026-08-06 | 42.10 | 42.61 | 42.10 | 42.42 | +3.691% | 3,823 | +1.721% |
| 2026-08-05 | 41.28 | 41.28 | 40.86 | 40.91 | -1.327% | 6,683 | +5.475% |
| 2026-08-04 | 41.34 | 41.71 | 41.34 | 41.46 | +2.219% | 10,148 | +4.076% |
| 2026-08-03 | 40.26 | 40.62 | 40.26 | 40.56 | +1.400% | 7,091 | +6.386% |
| 2026-07-31 | 39.76 | 40.15 | 39.76 | 40.00 | -4.443% | 7,836 | +7.875% |
| 2026-07-30 | 41.94 | 42.00 | 41.74 | 41.86 | +0.780% | 13,019 | +3.082% |
| 2026-07-29 | 41.46 | 41.83 | 41.46 | 41.54 | +3.406% | 3,206 | +3.886% |
| 2026-07-28 | 40.27 | 40.36 | 40.17 | 40.17 | +1.434% | 4,598 | +7.424% |
| 2026-07-27 | 39.81 | 39.81 | 39.56 | 39.60 | +3.233% | 3,126 | +8.965% |
| 2026-07-24 | 38.30 | 38.43 | 38.30 | 38.36 | +2.649% | 2,304 | +12.487% |
| 2026-07-23 | 37.47 | 37.47 | 37.34 | 37.37 | -1.916% | 2,167 | +15.467% |
| 2026-07-22 | 38.60 | 38.60 | 38.10 | 38.10 | -1.677% | 13,549 | +13.255% |
| 2026-07-21 | 38.93 | 38.97 | 38.75 | 38.75 | -3.028% | 19,008 | +11.355% |
| 2026-07-20 | 40.19 | 40.19 | 39.96 | 39.96 | -0.125% | 947 | +7.983% |
| 2026-07-17 | 40.17 | 40.23 | 39.64 | 40.01 | +1.061% | 7,033 | +7.848% |
| 2026-07-16 | 39.72 | 39.72 | 39.33 | 39.59 | +3.314% | 3,218 | +8.992% |
| 2026-07-15 | 39.34 | 39.34 | 38.32 | 38.32 | -3.012% | 24,114 | +12.604% |
| 2026-07-14 | 38.88 | 39.96 | 38.88 | 39.51 | +2.543% | 26,441 | +9.213% |
| 2026-07-13 | 37.46 | 38.57 | 37.26 | 38.53 | +1.770% | 4,743 | +11.991% |
| 2026-07-10 | 38.50 | 38.62 | 37.86 | 37.86 | -2.003% | 23,552 | +13.973% |
| 2026-07-09 | 38.37 | 38.70 | 38.37 | 38.63 | +0.978% | 2,960 | +11.689% |
| 2026-07-08 | 38.26 | 38.26 | 38.00 | 38.26 | -2.252% | 5,223 | +12.781% |
| 2026-07-07 | 39.56 | 39.56 | 39.14 | 39.14 | -1.357% | 5,910 | +10.241% |
| 2026-07-06 | 39.45 | 39.72 | 39.45 | 39.68 | +2.374% | 5,869 | +8.745% |
| 2026-07-02 | 39.68 | 40.35 | 38.71 | 38.76 | +3.942% | 3,441 | +11.326% |
| 2026-07-01 | 37.00 | 37.60 | 37.00 | 37.29 | -0.454% | 8,122 | +15.715% |
| 2026-06-30 | 37.09 | 37.48 | 36.68 | 37.46 | +0.027% | 17,659 | +15.190% |
| 2026-06-29 | 36.96 | 37.45 | 36.88 | 37.45 | +5.167% | 19,659 | +15.220% |
| 2026-06-26 | 35.32 | 35.61 | 34.78 | 35.61 | +2.151% | 20,679 | +21.174% |
| 2026-06-25 | 35.81 | 35.81 | 34.86 | 34.86 | -0.200% | 5,536 | +23.781% |
| 2026-06-24 | 35.58 | 36.25 | 34.93 | 34.93 | +1.807% | 3,760 | +23.533% |
| 2026-06-23 | 34.25 | 35.03 | 34.01 | 34.31 | -1.578% | 6,196 | +25.765% |
| 2026-06-22 | 36.00 | 36.00 | 34.85 | 34.86 | -5.169% | 7,999 | +23.781% |
| 2026-06-18 | 37.08 | 37.08 | 36.69 | 36.76 | -0.541% | 9,057 | +17.383% |
| 2026-06-17 | 37.74 | 37.74 | 36.96 | 36.96 | +3.067% | 14,016 | +16.748% |
| 2026-06-16 | 36.90 | 36.90 | 35.86 | 35.86 | -2.342% | 6,229 | +20.329% |
| 2026-06-15 | 37.53 | 37.53 | 36.72 | 36.72 | -2.080% | 5,710 | +17.511% |
| 2026-06-12 | 37.45 | 37.50 | 37.40 | 37.50 | -3.251% | 1,172 | +15.067% |
| 2026-06-11 | 38.70 | 39.00 | 38.70 | 38.76 | +0.311% | 4,426 | +11.326% |
| 2026-06-10 | 38.66 | 38.66 | 38.64 | 38.64 | +0.285% | 1,318 | +11.672% |
| 2026-06-09 | 39.08 | 39.11 | 38.40 | 38.53 | -3.264% | 4,401 | +11.991% |
| 2026-06-08 | 39.93 | 39.93 | 39.80 | 39.83 | -2.972% | 8,156 | +8.335% |
| 2026-06-05 | 41.48 | 41.56 | 41.05 | 41.05 | -0.726% | 5,696 | +5.116% |
| 2026-06-04 | 41.34 | 41.35 | 40.87 | 41.35 | +6.162% | 6,862 | +4.353% |
| 2026-06-03 | 39.40 | 39.40 | 38.95 | 38.95 | -0.991% | 8,594 | +10.783% |
| 2026-06-02 | 40.15 | 40.41 | 39.34 | 39.34 | -3.767% | 12,184 | +9.685% |
| 2026-06-01 | 39.92 | 40.88 | 39.82 | 40.88 | +4.874% | 18,616 | +5.553% |
| 2026-05-29 | 38.01 | 38.98 | 38.01 | 38.98 | +3.670% | 21,007 | +10.698% |
| 2026-05-28 | 36.38 | 37.60 | 36.37 | 37.60 | -1.416% | 3,655 | +14.761% |
| 2026-05-27 | 38.22 | 38.30 | 38.14 | 38.14 | -2.305% | 12,098 | +13.136% |
| 2026-05-26 | 38.63 | 39.04 | 38.63 | 39.04 | +0.437% | 4,962 | +10.528% |
| 2026-05-22 | 38.71 | 39.18 | 38.69 | 38.87 | +3.131% | 5,777 | +11.011% |
| 2026-05-21 | 36.60 | 37.81 | 36.60 | 37.69 | +0.560% | 9,303 | +14.487% |
| 2026-05-20 | 37.54 | 37.66 | 37.40 | 37.48 | -2.218% | 7,138 | +15.128% |
| 2026-05-19 | 39.15 | 39.15 | 38.27 | 38.33 | +2.104% | 6,782 | +12.575% |
| 2026-05-18 | 37.29 | 37.54 | 37.29 | 37.54 | +6.708% | 12,322 | +14.944% |
| 2026-05-15 | 34.91 | 35.20 | 34.87 | 35.18 | -0.142% | 8,803 | +22.655% |
| 2026-05-14 | 35.65 | 36.06 | 35.23 | 35.23 | -0.789% | 10,746 | +22.481% |
| 2026-05-13 | 35.53 | 35.54 | 35.36 | 35.51 | +0.967% | 6,906 | +21.515% |
| 2026-05-12 | 35.42 | 35.53 | 35.16 | 35.17 | -1.951% | 5,973 | +22.690% |
| 2026-05-11 | 35.39 | 36.06 | 35.39 | 35.87 | -0.554% | 3,980 | +20.296% |
| 2026-05-08 | 37.40 | 37.40 | 35.82 | 36.07 | +1.377% | 22,987 | +19.629% |
| 2026-05-07 | 34.01 | 37.36 | 34.01 | 35.58 | +2.898% | 12,882 | +21.276% |
| 2026-05-06 | 35.23 | 35.23 | 34.25 | 34.58 | +2.302% | 3,945 | +24.790% |
| 2026-05-05 | 33.82 | 33.92 | 33.80 | 33.80 | -0.118% | 8,771 | +27.663% |
| 2026-05-04 | 33.88 | 34.47 | 33.73 | 33.84 | -0.383% | 9,618 | +27.512% |
| 2026-05-01 | 33.85 | 33.97 | 33.81 | 33.97 | -1.451% | 12,387 | +27.024% |
| 2026-04-30 | 34.71 | 34.71 | 33.85 | 34.47 | -0.834% | 18,376 | +25.181% |
| 2026-04-29 | 34.86 | 36.05 | 34.38 | 34.76 | -0.601% | 13,775 | +24.137% |
| 2026-04-28 | 34.94 | 35.72 | 34.70 | 34.97 | +1.924% | 13,839 | +23.391% |
| 2026-04-27 | 34.62 | 34.97 | 34.27 | 34.31 | -2.749% | 12,146 | +25.765% |
| 2026-04-24 | 34.93 | 35.28 | 34.83 | 35.28 | -0.538% | 10,347 | +22.307% |
| 2026-04-23 | 35.98 | 36.12 | 34.87 | 35.47 | -4.042% | 26,838 | +21.649% |
| 2026-04-22 | 35.73 | 37.01 | 35.73 | 36.97 | -0.578% | 14,049 | +16.732% |
| 2026-04-21 | 37.53 | 37.53 | 37.18 | 37.18 | +2.073% | 7,533 | +16.057% |
| 2026-04-20 | 36.41 | 36.47 | 36.34 | 36.42 | -4.195% | 5,423 | +18.463% |
| 2026-04-17 | 37.94 | 38.34 | 37.87 | 38.02 | +0.742% | 11,243 | +13.493% |
| 2026-04-16 | 39.18 | 39.18 | 37.57 | 37.74 | +6.550% | 27,164 | +14.335% |
| 2026-04-15 | 34.13 | 36.40 | 34.13 | 35.42 | +3.886% | 26,758 | +21.824% |
| 2026-04-14 | 34.53 | 34.53 | 33.94 | 34.09 | +2.975% | 22,873 | +26.558% |
| 2026-04-13 | 31.09 | 33.16 | 31.09 | 33.11 | +3.211% | 53,619 | +30.323% |
| 2026-04-10 | 32.23 | 32.29 | 32.01 | 32.08 | -2.165% | 24,468 | +34.507% |
| 2026-04-09 | 32.80 | 33.76 | 32.79 | 32.79 | -5.231% | 56,056 | +31.595% |
| 2026-04-08 | 35.39 | 35.71 | 34.53 | 34.60 | +2.671% | 28,196 | +24.711% |
| 2026-04-07 | 33.48 | 33.71 | 33.21 | 33.70 | +1.201% | 47,508 | +28.042% |
| 2026-04-06 | 33.40 | 33.44 | 33.21 | 33.30 | -0.305% | 38,007 | +29.580% |
| 2026-04-02 | 33.68 | 33.68 | 32.40 | 33.40 | -0.707% | 18,649 | +29.184% |
| 2026-04-01 | 34.45 | 34.45 | 33.64 | 33.64 | +0.960% | 41,175 | +28.270% |
| 2026-03-31 | 32.95 | 33.70 | 32.90 | 33.32 | +3.446% | 53,013 | +29.502% |
| 2026-03-30 | 32.34 | 32.39 | 32.04 | 32.21 | -0.310% | 55,454 | +33.965% |
| 2026-03-27 | 32.95 | 32.95 | 32.25 | 32.31 | -0.462% | 44,212 | +33.550% |
| 2026-03-26 | 33.30 | 33.30 | 32.41 | 32.46 | -3.162% | 39,531 | +32.933% |
| 2026-03-25 | 33.33 | 33.58 | 33.06 | 33.52 | +0.570% | 41,782 | +28.729% |
| 2026-03-24 | 33.68 | 33.75 | 33.13 | 33.33 | -1.913% | 66,320 | +29.463% |
| 2026-03-23 | 33.76 | 34.10 | 33.68 | 33.98 | +4.683% | 62,362 | +26.986% |
| 2026-03-20 | 33.21 | 33.40 | 32.46 | 32.46 | -3.508% | 41,370 | +32.933% |
| 2026-03-19 | 32.95 | 33.71 | 32.95 | 33.64 | +2.875% | 24,631 | +28.270% |
| 2026-03-18 | 33.22 | 33.26 | 32.70 | 32.70 | -2.184% | 29,783 | +31.957% |
| 2026-03-17 | 33.53 | 33.53 | 33.39 | 33.43 | -1.185% | 58,235 | +29.076% |
| 2026-03-16 | 33.72 | 33.95 | 33.72 | 33.83 | +0.928% | 69,679 | +27.546% |
| 2026-03-13 | 33.85 | 33.88 | 33.52 | 33.52 | +0.480% | 93,351 | +28.729% |
| 2026-03-12 | 34.28 | 34.28 | 33.33 | 33.36 | -2.826% | 68,312 | +29.347% |
| 2026-03-11 | 32.59 | 34.33 | 32.59 | 34.33 | -1.802% | 73,869 | +25.692% |
| 2026-03-10 | 34.36 | 35.33 | 34.36 | 34.96 | -1.382% | 165,685 | +23.427% |
| 2026-03-09 | 34.92 | 35.57 | 34.92 | 35.45 | +2.813% | 69,768 | +21.721% |
| 2026-03-06 | 34.47 | 34.71 | 34.28 | 34.48 | +2.956% | 72,039 | +25.145% |
| 2026-03-05 | 33.86 | 33.99 | 33.33 | 33.49 | -2.843% | 71,092 | +28.844% |
| 2026-03-04 | 33.70 | 34.65 | 33.70 | 34.47 | +5.284% | 80,714 | +25.181% |
| 2026-03-03 | 32.74 | 32.74 | 31.66 | 32.74 | -2.327% | 90,381 | +31.796% |
| 2026-03-02 | 33.35 | 33.58 | 33.35 | 33.52 | -1.150% | 120,832 | +28.729% |
| 2026-02-27 | 33.27 | 33.95 | 32.91 | 33.91 | -0.147% | 70,624 | +27.249% |
| 2026-02-26 | 33.85 | 34.95 | 33.57 | 33.96 | +3.695% | 66,579 | +27.061% |
| 2026-02-25 | 32.96 | 33.32 | 32.30 | 32.75 | +1.613% | 59,730 | +31.756% |
| 2026-02-24 | 32.50 | 32.50 | 31.46 | 32.23 | -9.313% | 124,018 | +33.881% |
| 2026-02-23 | 35.74 | 36.40 | 35.34 | 35.54 | -4.179% | 245,579 | +21.412% |
| 2026-02-20 | 36.56 | 37.10 | 36.56 | 37.09 | -0.523% | 33,214 | +16.339% |
| 2026-02-19 | 37.70 | 38.38 | 37.14 | 37.28 | -5.822% | 60,332 | +15.730% |
| 2026-02-18 | 38.45 | 39.59 | 37.85 | 39.59 | +7.058% | 65,406 | +8.992% |
| 2026-02-17 | 37.12 | 37.85 | 36.82 | 36.98 | +2.268% | 86,787 | +16.685% |
| 2026-02-13 | 35.99 | 36.99 | 35.71 | 36.16 | -3.264% | 52,401 | +19.331% |
| 2026-02-12 | 37.53 | 37.55 | 37.02 | 37.38 | -2.504% | 57,609 | +15.436% |
| 2026-02-11 | 38.52 | 38.67 | 38.10 | 38.34 | +0.078% | 44,307 | +12.546% |
| 2026-02-10 | 38.99 | 38.99 | 38.20 | 38.31 | +3.067% | 73,227 | +12.634% |
| 2026-02-09 | 36.86 | 37.21 | 36.78 | 37.17 | +2.368% | 125,430 | +16.088% |
| 2026-02-06 | 36.15 | 36.52 | 35.69 | 36.31 | -0.220% | 117,345 | +18.838% |
| 2026-02-05 | 36.40 | 37.69 | 36.14 | 36.39 | +0.218% | 126,419 | +18.577% |
| 2026-02-04 | 36.24 | 36.41 | 35.22 | 36.31 | -6.294% | 68,907 | +18.835% |
| 2026-02-03 | 38.94 | 39.13 | 38.37 | 38.75 | -2.418% | 57,397 | +11.355% |
| 2026-02-02 | 39.55 | 40.06 | 39.55 | 39.71 | +1.404% | 51,863 | +8.663% |
| 2026-01-30 | 39.27 | 39.35 | 39.15 | 39.16 | -1.410% | 38,967 | +10.189% |
| 2026-01-29 | 39.65 | 39.81 | 39.47 | 39.72 | -0.545% | 25,858 | +8.635% |
| 2026-01-28 | 39.99 | 39.99 | 39.64 | 39.94 | -0.826% | 27,033 | +8.044% |
| 2026-01-27 | 40.25 | 41.59 | 40.04 | 40.27 | +0.349% | 32,894 | +7.152% |
| 2026-01-26 | 39.96 | 40.16 | 39.89 | 40.13 | +0.677% | 27,516 | +7.526% |
| 2026-01-23 | 40.92 | 41.17 | 39.50 | 39.86 | 0.000% | 36,420 | +8.254% |
| 2026-01-22 | 40.34 | 41.15 | 39.52 | 39.86 | -0.994% | 61,719 | +8.254% |
| 2026-01-21 | 39.91 | 40.27 | 39.86 | 40.26 | +0.199% | 56,481 | +7.178% |
| 2026-01-20 | 40.30 | 40.46 | 40.16 | 40.18 | -1.314% | 33,378 | +7.392% |
| 2026-01-16 | 40.70 | 40.82 | 40.65 | 40.72 | -2.151% | 16,034 | +5.981% |
| 2026-01-15 | 41.81 | 41.88 | 41.61 | 41.61 | +0.971% | 27,103 | +3.701% |
| 2026-01-14 | 41.63 | 41.63 | 41.11 | 41.21 | -0.459% | 18,017 | +4.708% |
| 2026-01-13 | 42.88 | 42.88 | 41.34 | 41.40 | -1.803% | 15,966 | +4.227% |
| 2026-01-12 | 41.86 | 42.28 | 41.77 | 42.16 | +1.127% | 20,042 | +2.348% |
| 2026-01-09 | 41.53 | 41.90 | 41.53 | 41.69 | -0.577% | 15,106 | +3.502% |
| 2026-01-08 | 41.86 | 41.96 | 41.81 | 41.93 | +0.810% | 18,893 | +2.905% |
| 2026-01-07 | 41.76 | 41.77 | 41.58 | 41.59 | +1.217% | 8,094 | +3.738% |
| 2026-01-06 | 41.19 | 41.19 | 41.04 | 41.09 | -0.388% | 33,536 | +5.001% |
| 2026-01-05 | 41.30 | 41.31 | 41.02 | 41.26 | -0.350% | 41,403 | +4.593% |
| 2026-01-02 | 41.68 | 41.68 | 41.24 | 41.40 | +0.412% | 29,971 | +4.227% |
| 2025-12-31 | 41.55 | 42.19 | 41.23 | 41.23 | -2.828% | 8,461 | +4.657% |
| 2025-12-30 | 41.86 | 42.78 | 41.86 | 42.43 | -0.446% | 20,120 | +1.697% |
| 2025-12-29 | 43.02 | 43.25 | 42.61 | 42.62 | -1.158% | 18,685 | +1.244% |
| 2025-12-26 | 43.29 | 44.11 | 43.08 | 43.12 | +0.126% | 16,409 | +0.071% |
| 2025-12-24 | 43.02 | 44.31 | 42.91 | 43.06 | -0.840% | 3,406 | +0.197% |
| 2025-12-23 | 41.49 | 43.43 | 41.49 | 43.43 | +0.953% | 30,157 | -0.645% |
| 2025-12-22 | 43.05 | 43.09 | 42.89 | 43.02 | -2.692% | 28,633 | +0.302% |
| 2025-12-19 | 44.35 | 44.42 | 44.21 | 44.21 | -1.995% | 15,638 | -2.398% |
| 2025-12-18 | 45.30 | 45.30 | 45.11 | 45.11 | +2.780% | 17,117 | -4.345% |
| 2025-12-17 | 44.31 | 44.31 | 43.89 | 43.89 | -0.216% | 8,098 | -1.686% |
| 2025-12-16 | 44.05 | 44.07 | 43.77 | 43.98 | -0.329% | 29,276 | -1.898% |
| 2025-12-15 | 43.97 | 44.26 | 43.97 | 44.13 | +3.543% | 26,933 | -2.221% |
| 2025-12-12 | 42.47 | 42.71 | 41.58 | 42.62 | -1.045% | 14,396 | +1.244% |
| 2025-12-11 | 43.04 | 43.23 | 43.01 | 43.07 | -0.692% | 29,813 | +0.186% |
| 2025-12-10 | 43.05 | 43.38 | 42.96 | 43.37 | -0.778% | 9,888 | -0.507% |
| 2025-12-09 | 43.78 | 43.81 | 43.55 | 43.71 | -3.786% | 16,132 | -1.281% |
| 2025-12-08 | 45.63 | 45.63 | 45.43 | 45.43 | -1.805% | 17,752 | -5.019% |
| 2025-12-05 | 48.00 | 50.18 | 46.12 | 46.27 | -8.513% | 9,709 | -6.733% |
| 2025-12-04 | 50.76 | 50.76 | 50.45 | 50.57 | +1.669% | 30,313 | -14.673% |
| 2025-12-03 | 49.20 | 49.74 | 49.20 | 49.74 | -1.446% | 10,476 | -13.249% |
| 2025-12-02 | 51.57 | 51.57 | 50.15 | 50.47 | +0.498% | 15,132 | -14.504% |
| 2025-12-01 | 50.31 | 50.31 | 50.05 | 50.22 | +0.335% | 22,991 | -14.078% |
| 2025-11-28 | 50.59 | 51.59 | 50.05 | 50.05 | +0.145% | 1,615 | -13.791% |
| 2025-11-26 | 51.36 | 51.36 | 49.81 | 49.98 | -1.147% | 6,313 | -13.665% |
| 2025-11-25 | 50.20 | 50.56 | 49.96 | 50.56 | -1.076% | 28,508 | -14.656% |
| 2025-11-24 | 51.96 | 51.96 | 50.99 | 51.11 | 0.000% | 19,200 | -15.574% |
| 2025-11-21 | 51.40 | 51.40 | 50.50 | 51.11 | +4.015% | 19,885 | -15.574% |
| 2025-11-20 | 51.31 | 51.56 | 49.11 | 49.14 | -2.361% | 19,518 | -12.184% |
| 2025-11-19 | 51.11 | 51.11 | 50.17 | 50.33 | -0.916% | 6,385 | -14.257% |
| 2025-11-18 | 50.40 | 50.95 | 50.20 | 50.79 | +0.994% | 13,921 | -15.042% |
| 2025-11-17 | 51.93 | 52.11 | 50.29 | 50.29 | -0.317% | 37,517 | -14.198% |
| 2025-11-14 | 50.05 | 50.45 | 50.05 | 50.45 | -0.513% | 6,104 | -14.470% |
| 2025-11-13 | 50.06 | 51.33 | 50.06 | 50.71 | -2.010% | 12,896 | -14.908% |
| 2025-11-12 | 51.15 | 51.75 | 51.15 | 51.75 | +0.775% | 11,484 | -16.618% |
| 2025-11-11 | 51.17 | 51.36 | 51.07 | 51.35 | +0.313% | 6,642 | -15.972% |
| 2025-11-10 | 51.32 | 51.32 | 50.89 | 51.19 | +0.593% | 22,649 | -15.709% |
| 2025-11-07 | 50.50 | 51.02 | 50.50 | 50.89 | +0.653% | 6,584 | -15.209% |
| 2025-11-06 | 51.00 | 51.22 | 50.33 | 50.56 | -1.558% | 11,038 | -14.656% |
| 2025-11-05 | 51.01 | 51.36 | 51.01 | 51.36 | +0.156% | 8,700 | -15.985% |
| 2025-11-04 | 51.20 | 51.32 | 51.00 | 51.28 | +0.340% | 9,703 | -15.854% |
| 2025-11-03 | 50.90 | 51.32 | 50.90 | 51.11 | +0.268% | 10,991 | -15.568% |
| 2025-10-31 | 51.02 | 51.13 | 50.78 | 50.97 | +2.835% | 9,594 | -15.342% |
| 2025-10-30 | 49.77 | 49.77 | 49.56 | 49.56 | -1.153% | 15,530 | -12.943% |
| 2025-10-29 | 50.94 | 51.48 | 50.08 | 50.14 | -2.521% | 6,370 | -13.946% |
| 2025-10-28 | 51.40 | 51.62 | 51.32 | 51.44 | -0.503% | 6,743 | -16.116% |
| 2025-10-27 | 51.76 | 51.89 | 51.56 | 51.70 | -0.118% | 8,919 | -16.538% |
| 2025-10-24 | 52.10 | 52.10 | 51.72 | 51.76 | -0.479% | 8,539 | -16.636% |
| 2025-10-23 | 51.51 | 52.01 | 51.49 | 52.01 | +1.128% | 5,684 | -17.035% |
| 2025-10-22 | 51.97 | 51.97 | 51.43 | 51.43 | +0.214% | 5,909 | -16.100% |
| 2025-10-21 | 51.80 | 52.03 | 51.32 | 51.32 | -0.716% | 10,366 | -15.920% |
| 2025-10-20 | 50.00 | 51.85 | 50.00 | 51.69 | +4.256% | 6,731 | -16.522% |
| 2025-10-17 | 49.94 | 50.00 | 49.57 | 49.58 | -1.284% | 6,506 | -12.969% |
| 2025-10-16 | 50.02 | 51.62 | 49.66 | 50.23 | -1.229% | 9,198 | -14.087% |
| 2025-10-15 | 51.88 | 51.88 | 50.73 | 50.85 | -0.029% | 7,353 | -15.143% |
| 2025-10-14 | 50.74 | 51.04 | 50.70 | 50.87 | +0.563% | 6,451 | -15.168% |
| 2025-10-13 | 50.18 | 50.58 | 49.99 | 50.58 | +1.587% | 11,762 | -14.690% |
| 2025-10-10 | 51.51 | 51.51 | 49.72 | 49.79 | -4.617% | 3,554 | -13.336% |
| 2025-10-09 | 50.18 | 52.23 | 50.18 | 52.20 | -0.077% | 5,425 | -17.337% |
| 2025-10-08 | 52.39 | 52.39 | 52.20 | 52.24 | +0.365% | 2,798 | -17.400% |
| 2025-10-07 | 50.33 | 52.22 | 50.33 | 52.05 | -4.232% | 3,800 | -17.099% |
| 2025-10-06 | 54.34 | 54.38 | 54.26 | 54.35 | +2.441% | 3,062 | -20.607% |
| 2025-10-03 | 52.77 | 53.28 | 52.74 | 53.05 | +4.935% | 4,751 | -18.669% |
| 2025-10-02 | 52.00 | 52.00 | 50.42 | 50.56 | -5.454% | 5,494 | -14.656% |
| 2025-10-01 | 53.16 | 53.49 | 53.16 | 53.48 | -2.397% | 3,812 | -19.311% |
| 2025-09-30 | 54.61 | 54.79 | 54.61 | 54.79 | -0.886% | 4,256 | -21.245% |
| 2025-09-29 | 54.25 | 55.42 | 54.25 | 55.28 | +1.301% | 9,009 | -21.943% |
| 2025-09-26 | 54.52 | 54.64 | 54.52 | 54.57 | -1.693% | 11,771 | -20.927% |
| 2025-09-25 | 53.65 | 55.51 | 53.65 | 55.51 | -0.589% | 9,070 | -22.266% |
| 2025-09-24 | 54.51 | 55.84 | 54.51 | 55.84 | -2.552% | 8,466 | -22.724% |
| 2025-09-23 | 58.44 | 58.76 | 57.30 | 57.30 | +0.020% | 992 | -24.696% |
| 2025-09-22 | 57.50 | 58.80 | 57.29 | 57.29 | -1.732% | 6,902 | -24.681% |
| 2025-09-19 | 59.34 | 59.34 | 57.56 | 58.30 | -0.137% | 2,665 | -25.986% |
| 2025-09-18 | 59.20 | 60.28 | 58.38 | 58.38 | +2.999% | 4,180 | -26.088% |
| 2025-09-17 | 56.99 | 57.03 | 56.58 | 56.68 | +0.106% | 4,937 | -23.871% |
| 2025-09-16 | 56.48 | 56.62 | 56.41 | 56.62 | +2.027% | 4,529 | -23.790% |
| 2025-09-15 | 55.27 | 55.53 | 55.26 | 55.49 | +0.534% | 4,401 | -22.245% |
| 2025-09-12 | 55.02 | 55.20 | 55.01 | 55.20 | -0.859% | 3,184 | -21.830% |
| 2025-09-11 | 55.44 | 55.70 | 55.44 | 55.68 | +1.205% | 5,104 | -22.501% |
| 2025-09-10 | 55.13 | 55.13 | 54.95 | 55.02 | +3.685% | 3,290 | -21.567% |
| 2025-09-09 | 52.91 | 53.10 | 52.91 | 53.06 | -1.795% | 3,382 | -18.677% |
| 2025-09-08 | 54.07 | 54.07 | 54.00 | 54.03 | +2.194% | 7,293 | -20.137% |
| 2025-09-05 | 52.82 | 52.99 | 52.53 | 52.87 | -0.270% | 3,950 | -18.385% |
| 2025-09-04 | 52.09 | 53.01 | 52.09 | 53.01 | +0.346% | 8,378 | -18.605% |
| 2025-09-03 | 53.60 | 54.40 | 52.77 | 52.83 | -0.893% | 10,807 | -18.323% |
| 2025-09-02 | 53.15 | 53.37 | 53.09 | 53.31 | +1.054% | 15,448 | -19.052% |
| 2025-08-29 | 53.00 | 53.00 | 52.73 | 52.75 | -1.332% | 5,895 | -18.199% |
| 2025-08-28 | 53.39 | 53.48 | 53.34 | 53.46 | -1.561% | 9,611 | -19.288% |
| 2025-08-27 | 54.50 | 54.50 | 53.17 | 54.31 | +1.609% | 5,685 | -20.549% |
| 2025-08-26 | 52.74 | 53.88 | 52.74 | 53.45 | -1.837% | 8,916 | -19.270% |
| 2025-08-25 | 55.77 | 55.77 | 54.45 | 54.45 | +1.349% | 5,855 | -20.753% |
| 2025-08-22 | 53.51 | 53.83 | 53.00 | 53.73 | +0.364% | 7,197 | -19.684% |
| 2025-08-21 | 53.59 | 53.59 | 53.52 | 53.53 | -1.163% | 1,236 | -19.391% |
| 2025-08-20 | 54.11 | 54.16 | 54.11 | 54.16 | -0.991% | 1,926 | -20.329% |
| 2025-08-19 | 54.86 | 54.86 | 54.70 | 54.70 | -1.029% | 3,981 | -21.118% |
| 2025-08-18 | 55.00 | 55.40 | 55.00 | 55.27 | +0.621% | 3,552 | -21.930% |
| 2025-08-15 | 55.65 | 55.65 | 54.93 | 54.93 | -1.506% | 1,540 | -21.445% |
| 2025-08-14 | 55.65 | 55.77 | 55.65 | 55.77 | -1.205% | 1,636 | -22.629% |
| 2025-08-13 | 56.45 | 56.45 | 56.45 | 56.45 | -1.069% | 495 | -23.561% |
| 2025-08-12 | 56.90 | 57.07 | 56.90 | 57.06 | +1.047% | 1,352 | -24.378% |
| 2025-08-11 | 56.10 | 56.47 | 56.10 | 56.47 | +0.064% | 1,711 | -23.586% |
| 2025-08-08 | 56.01 | 56.51 | 56.01 | 56.43 | -1.410% | 2,214 | -23.538% |
| 2025-08-07 | 59.11 | 59.11 | 57.24 | 57.24 | -6.432% | 3,038 | -24.616% |
| 2025-08-06 | 61.17 | 61.17 | 61.17 | 61.17 | -3.388% | 726 | -29.465% |
| 2025-08-05 | 62.19 | 63.32 | 62.19 | 63.32 | +1.899% | 984 | -31.854% |
| 2025-08-04 | 60.52 | 62.20 | 60.52 | 62.14 | +1.090% | 5,610 | -30.560% |
| 2025-08-01 | 60.53 | 61.47 | 60.53 | 61.47 | +0.655% | 2,434 | -29.803% |
| 2025-07-31 | 61.00 | 61.31 | 60.63 | 61.07 | -2.413% | 2,913 | -29.343% |
| 2025-07-30 | 62.58 | 62.58 | 62.58 | 62.58 | +0.305% | 622 | -31.048% |
| 2025-07-29 | 60.50 | 62.39 | 60.50 | 62.39 | +1.020% | 2,640 | -30.838% |
| 2025-07-28 | 62.00 | 62.95 | 61.76 | 61.76 | -3.890% | 1,263 | -30.133% |
| 2025-07-25 | 65.49 | 65.49 | 64.26 | 64.26 | +0.563% | 5,675 | -32.851% |
| 2025-07-24 | 63.75 | 63.90 | 63.75 | 63.90 | -1.881% | 2,603 | -32.473% |
| 2025-07-23 | 65.10 | 65.33 | 64.91 | 65.13 | +2.883% | 1,637 | -33.743% |
| 2025-07-22 | 64.56 | 64.56 | 63.30 | 63.30 | -1.952% | 1,386 | -31.833% |
| 2025-07-21 | 64.70 | 64.70 | 63.92 | 64.56 | -1.450% | 1,570 | -33.163% |
| 2025-07-18 | 63.32 | 65.51 | 63.32 | 65.51 | +2.343% | 871 | -34.132% |
| 2025-07-17 | 64.60 | 64.67 | 63.92 | 64.01 | -0.319% | 1,115 | -32.589% |
| 2025-07-16 | 62.00 | 64.49 | 62.00 | 64.22 | -0.865% | 1,674 | -32.804% |
| 2025-07-15 | 64.00 | 64.83 | 64.00 | 64.78 | +1.576% | 1,977 | -33.385% |
| 2025-07-14 | 63.72 | 63.89 | 63.63 | 63.77 | -0.047% | 2,107 | -32.335% |
| 2025-07-11 | 63.80 | 63.80 | 63.80 | 63.80 | -1.816% | 1,170 | -32.367% |
| 2025-07-10 | 65.00 | 65.00 | 64.89 | 64.98 | -2.513% | 1,357 | -33.595% |
| 2025-07-09 | 65.37 | 66.66 | 65.37 | 66.66 | +0.992% | 2,277 | -35.264% |
| 2025-07-08 | 66.00 | 66.00 | 66.00 | 66.00 | 0.000% | 796 | -34.621% |
| 2025-07-07 | 66.00 | 66.75 | 66.00 | 66.00 | -3.621% | 2,624 | -34.621% |
| 2025-07-03 | 65.49 | 68.48 | 65.49 | 68.48 | +1.769% | 657 | -36.989% |
| 2025-07-02 | 67.21 | 67.29 | 67.00 | 67.29 | -0.311% | 1,093 | -35.874% |
| 2025-07-01 | 67.99 | 68.50 | 67.50 | 67.50 | -1.840% | 1,107 | -36.074% |
| 2025-06-30 | 70.98 | 70.98 | 68.74 | 68.77 | +1.028% | 3,110 | -37.250% |
| 2025-06-27 | 70.21 | 70.21 | 68.06 | 68.06 | -2.597% | 699 | -36.605% |
| 2025-06-26 | 67.29 | 69.88 | 67.29 | 69.88 | +5.025% | 926 | -38.251% |
| 2025-06-25 | 66.54 | 66.54 | 66.54 | 66.54 | -2.196% | 899 | -35.148% |
| 2025-06-24 | 67.78 | 68.03 | 65.46 | 68.03 | -1.105% | 4,303 | -36.572% |
| 2025-06-23 | 67.99 | 68.79 | 66.89 | 68.79 | -1.332% | 4,205 | -37.273% |
| 2025-06-20 | 71.57 | 71.57 | 68.55 | 69.72 | -5.785% | 2,735 | -38.109% |
| 2025-06-17 | 75.97 | 75.97 | 74.00 | 74.00 | -2.600% | 2,624 | -41.689% |
| 2025-06-16 | 73.09 | 77.08 | 73.09 | 75.97 | +3.087% | 1,515 | -43.205% |
| 2025-06-13 | 73.76 | 73.76 | 73.70 | 73.70 | -3.132% | 1,589 | -41.452% |
| 2025-06-12 | 76.08 | 76.08 | 76.08 | 76.08 | +1.742% | 671 | -43.286% |
| 2025-06-11 | 74.78 | 74.78 | 74.78 | 74.78 | -1.411% | 767 | -42.297% |
| 2025-06-10 | 75.17 | 77.29 | 75.17 | 75.85 | +1.472% | 3,063 | -43.111% |
| 2025-06-09 | 77.22 | 77.22 | 73.82 | 74.75 | -1.826% | 3,291 | -42.274% |
| 2025-06-06 | 76.60 | 76.60 | 76.14 | 76.14 | -0.601% | 1,164 | -43.328% |
| 2025-06-05 | 78.25 | 78.25 | 76.60 | 76.60 | -2.545% | 5,410 | -43.668% |
| 2025-06-04 | 79.99 | 79.99 | 78.60 | 78.60 | +4.800% | 4,704 | -45.102% |
| 2025-06-03 | 75.00 | 75.00 | 75.00 | 75.00 | -2.204% | 950 | -42.467% |
| 2025-05-30 | 74.93 | 76.69 | 74.93 | 76.69 | +1.914% | 876 | -43.735% |
| 2025-05-29 | 75.25 | 75.25 | 75.25 | 75.25 | -2.224% | 561 | -42.658% |
| 2025-05-27 | 77.00 | 77.41 | 76.96 | 76.96 | +4.511% | 796 | -43.933% |
| 2025-05-23 | 75.14 | 75.14 | 73.64 | 73.64 | -2.140% | 603 | -41.404% |
| 2025-05-22 | 75.25 | 75.25 | 75.25 | 75.25 | +1.326% | 590 | -42.658% |
| 2025-05-20 | 75.24 | 75.24 | 74.27 | 74.27 | +0.890% | 1,223 | -41.897% |
| 2025-05-19 | 70.87 | 73.61 | 70.87 | 73.61 | +0.960% | 2,089 | -41.380% |
| 2025-05-16 | 72.92 | 72.92 | 72.91 | 72.91 | +3.905% | 1,140 | -40.817% |
| 2025-05-13 | 70.63 | 71.09 | 70.17 | 70.17 | -1.350% | 1,966 | -38.506% |
| 2025-05-12 | 70.00 | 73.64 | 70.00 | 71.13 | +7.394% | 5,078 | -39.336% |
| 2025-05-09 | 68.55 | 68.55 | 65.70 | 66.23 | -0.893% | 1,089 | -34.851% |
| 2025-05-08 | 68.55 | 68.90 | 66.83 | 66.83 | -4.351% | 2,252 | -35.433% |
| 2025-05-07 | 70.00 | 70.00 | 69.80 | 69.87 | -4.396% | 2,333 | -38.242% |
| 2025-05-06 | 73.00 | 73.14 | 72.87 | 73.08 | +1.475% | 2,082 | -40.957% |
| 2025-05-05 | 72.79 | 72.79 | 72.02 | 72.02 | +5.555% | 1,022 | -40.086% |
| 2025-05-01 | 68.77 | 68.77 | 68.23 | 68.23 | -2.945% | 867 | -36.758% |
| 2025-04-30 | 70.30 | 70.30 | 70.30 | 70.30 | -1.822% | 551 | -38.620% |
| 2025-04-29 | 67.78 | 71.61 | 67.78 | 71.61 | +3.214% | 888 | -39.739% |
| 2025-04-28 | 69.38 | 69.38 | 69.38 | 69.38 | +3.263% | 741 | -37.802% |
| 2025-04-25 | 67.18 | 67.18 | 67.18 | 67.18 | -1.542% | 389 | -35.772% |
| 2025-04-24 | 68.23 | 68.23 | 68.23 | 68.23 | -0.066% | 555 | -36.763% |
| 2025-04-23 | 70.85 | 70.85 | 68.28 | 68.28 | -1.158% | 2,950 | -36.804% |
| 2025-04-22 | 70.92 | 70.92 | 67.77 | 69.08 | -1.903% | 1,438 | -37.536% |
| 2025-04-21 | 70.43 | 70.43 | 70.42 | 70.42 | +2.638% | 1,174 | -38.725% |
| 2025-04-17 | 66.21 | 69.06 | 66.21 | 68.61 | +2.838% | 1,410 | -37.108% |
| 2025-04-16 | 67.13 | 67.13 | 66.72 | 66.72 | -2.440% | 953 | -35.323% |
| 2025-04-15 | 66.08 | 68.39 | 66.08 | 68.39 | -0.368% | 4,497 | -36.901% |
| 2025-04-14 | 66.55 | 70.58 | 66.55 | 68.64 | +1.127% | 8,326 | -37.133% |
| 2025-04-11 | 71.42 | 71.42 | 67.42 | 67.87 | +0.485% | 3,411 | -36.425% |
| 2025-04-10 | 70.86 | 70.86 | 66.30 | 67.55 | +1.893% | 4,832 | -36.117% |
| 2025-04-09 | 64.09 | 66.71 | 62.28 | 66.29 | +3.413% | 9,652 | -34.907% |
| 2025-04-08 | 65.99 | 65.99 | 63.07 | 64.10 | +2.180% | 2,545 | -32.686% |
| 2025-04-07 | 63.00 | 65.55 | 62.08 | 62.73 | -0.547% | 9,750 | -31.219% |
| 2025-04-04 | 64.10 | 64.42 | 63.08 | 63.08 | -4.468% | 2,646 | -31.595% |
| 2025-04-03 | 66.26 | 66.26 | 65.54 | 66.03 | 0.000% | 1,653 | -34.651% |