TOYOF
TOYOTA MOTOR CORP ORD
stockOTC
EODOct 23, 2026
19.61USD-1.309%(-0.26)6,058
TOYOF Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-23 | 19.45 | 19.61 | 19.45 | 19.61 | -1.309% | 6,058 | 0.000% |
| 2026-10-22 | 19.58 | 19.87 | 19.51 | 19.87 | +1.585% | 1,045 | -1.309% |
| 2026-10-21 | 20.00 | 20.00 | 18.80 | 19.56 | +6.247% | 3,240 | +0.256% |
| 2026-10-20 | 19.00 | 19.40 | 18.40 | 18.41 | -0.789% | 4,160 | +6.518% |
| 2026-10-19 | 19.44 | 19.60 | 18.56 | 18.56 | -0.234% | 10,005 | +5.677% |
| 2026-10-16 | 19.50 | 19.63 | 18.10 | 18.60 | -2.105% | 5,371 | +5.430% |
| 2026-10-15 | 18.90 | 19.35 | 17.25 | 19.00 | +1.010% | 3,293 | +3.211% |
| 2026-10-14 | 18.45 | 18.81 | 18.36 | 18.81 | -0.239% | 1,840 | +4.253% |
| 2026-10-13 | 18.30 | 18.90 | 18.05 | 18.86 | +5.382% | 4,425 | +4.004% |
| 2026-10-12 | 18.66 | 18.66 | 17.89 | 17.89 | -2.390% | 1,652 | +9.602% |
| 2026-10-09 | 17.75 | 18.33 | 17.75 | 18.33 | -1.266% | 1,716 | +6.983% |
| 2026-10-08 | 18.50 | 18.91 | 18.50 | 18.57 | -0.955% | 54,571 | +5.629% |
| 2026-10-07 | 18.50 | 18.74 | 18.00 | 18.74 | +1.319% | 3,107 | +4.620% |
| 2026-10-06 | 18.50 | 18.75 | 18.50 | 18.50 | +0.927% | 6,593 | +6.000% |
| 2026-10-05 | 19.00 | 19.00 | 18.33 | 18.33 | +0.057% | 57,897 | +6.983% |
| 2026-10-02 | 18.88 | 18.88 | 18.10 | 18.32 | -2.296% | 5,758 | +7.044% |
| 2026-10-01 | 18.39 | 18.84 | 18.39 | 18.75 | -1.368% | 3,482 | +4.587% |
| 2026-09-30 | 18.58 | 19.42 | 18.58 | 19.01 | +2.040% | 1,855 | +3.156% |
| 2026-09-29 | 18.50 | 19.21 | 18.45 | 18.63 | -5.508% | 2,850 | +5.260% |
| 2026-09-28 | 19.72 | 19.72 | 18.80 | 19.72 | +0.787% | 3,031 | -0.538% |
| 2026-09-25 | 18.86 | 19.72 | 18.80 | 19.56 | +4.164% | 2,801 | +0.245% |
| 2026-09-24 | 19.00 | 19.70 | 18.58 | 18.78 | -4.670% | 5,108 | +4.420% |
| 2026-09-23 | 19.08 | 20.00 | 19.08 | 19.70 | -0.505% | 1,286 | -0.457% |
| 2026-09-22 | 19.75 | 19.92 | 19.20 | 19.80 | +2.962% | 1,771 | -0.960% |
| 2026-09-21 | 19.60 | 19.84 | 19.23 | 19.23 | +0.604% | 1,646 | +1.974% |
| 2026-09-18 | 19.05 | 19.18 | 19.05 | 19.11 | -1.041% | 89,202 | +2.590% |
| 2026-09-17 | 19.40 | 19.63 | 19.04 | 19.32 | +0.604% | 202,428 | +1.522% |
| 2026-09-16 | 19.48 | 19.80 | 19.20 | 19.20 | -1.699% | 1,594 | +2.135% |
| 2026-09-15 | 18.55 | 19.55 | 18.50 | 19.53 | -4.115% | 5,926 | +0.401% |
| 2026-09-14 | 19.76 | 20.37 | 19.30 | 20.37 | +2.827% | 13,251 | -3.731% |
| 2026-09-11 | 19.75 | 20.20 | 19.75 | 19.81 | +3.180% | 23,764 | -1.010% |
| 2026-09-10 | 20.25 | 20.25 | 19.14 | 19.20 | +0.323% | 4,015 | +2.139% |
| 2026-09-09 | 19.80 | 19.80 | 19.02 | 19.14 | -2.110% | 3,499 | +2.469% |
| 2026-09-08 | 19.20 | 19.80 | 19.05 | 19.55 | -0.681% | 6,210 | +0.307% |
| 2026-09-04 | 19.92 | 19.92 | 19.61 | 19.68 | -1.318% | 356,933 | -0.376% |
| 2026-09-03 | 19.60 | 20.00 | 19.60 | 19.95 | +2.292% | 3,721 | -1.689% |
| 2026-09-02 | 19.50 | 19.50 | 19.50 | 19.50 | -1.718% | 6,153 | +0.564% |
| 2026-09-01 | 19.85 | 19.90 | 19.20 | 19.84 | +3.988% | 3,343 | -1.164% |
| 2026-08-31 | 19.90 | 19.90 | 19.08 | 19.08 | -2.414% | 7,796 | +2.778% |
| 2026-08-28 | 19.56 | 19.63 | 19.25 | 19.55 | +1.044% | 2,694 | +0.297% |
| 2026-08-27 | 19.90 | 19.90 | 19.20 | 19.35 | +0.992% | 2,063 | +1.344% |
| 2026-08-26 | 17.75 | 19.38 | 17.75 | 19.16 | +0.842% | 3,880 | +2.349% |
| 2026-08-25 | 18.00 | 19.53 | 18.00 | 19.00 | -2.604% | 4,150 | +3.211% |
| 2026-08-24 | 19.78 | 19.78 | 19.30 | 19.51 | +2.029% | 15,072 | +0.523% |
| 2026-08-21 | 19.50 | 20.00 | 19.12 | 19.12 | -0.417% | 70,174 | +2.563% |
| 2026-08-20 | 18.71 | 19.20 | 18.71 | 19.20 | +2.652% | 5,536 | +2.135% |
| 2026-08-19 | 18.58 | 19.00 | 18.15 | 18.70 | -0.511% | 160,969 | +4.844% |
| 2026-08-18 | 19.32 | 19.32 | 18.08 | 18.80 | -1.271% | 2,688 | +4.309% |
| 2026-08-17 | 19.00 | 19.39 | 18.75 | 19.04 | +0.986% | 9,216 | +2.983% |
| 2026-08-14 | 18.20 | 19.00 | 18.20 | 18.86 | -0.048% | 6,750 | +3.999% |
| 2026-08-13 | 18.70 | 18.86 | 17.58 | 18.86 | -0.632% | 170,202 | +3.949% |
| 2026-08-12 | 18.91 | 18.98 | 18.86 | 18.98 | +0.333% | 820 | +3.292% |
| 2026-08-11 | 19.42 | 19.42 | 18.64 | 18.92 | +0.928% | 205,268 | +3.636% |
| 2026-08-10 | 17.45 | 19.36 | 17.45 | 18.75 | -1.482% | 6,173 | +4.598% |
| 2026-08-07 | 18.80 | 19.03 | 18.80 | 19.03 | 0.000% | 196,226 | +3.048% |
| 2026-08-06 | 20.80 | 20.80 | 18.55 | 19.03 | +1.602% | 326,714 | +3.048% |
| 2026-08-05 | 18.31 | 18.81 | 18.31 | 18.73 | -0.266% | 3,464 | +4.698% |
| 2026-08-04 | 19.59 | 19.59 | 18.33 | 18.78 | -0.122% | 12,494 | +4.420% |
| 2026-08-03 | 18.41 | 18.95 | 18.02 | 18.80 | -0.408% | 7,908 | +4.292% |
| 2026-07-31 | 18.57 | 19.15 | 18.19 | 18.88 | -1.615% | 3,322 | +3.867% |
| 2026-07-30 | 19.25 | 19.50 | 18.03 | 19.19 | +1.000% | 3,484 | +2.189% |
| 2026-07-29 | 19.40 | 19.43 | 17.95 | 19.00 | +5.909% | 205,793 | +3.211% |
| 2026-07-28 | 18.20 | 18.79 | 17.94 | 17.94 | -0.884% | 16,725 | +9.309% |
| 2026-07-27 | 18.15 | 18.16 | 17.94 | 18.10 | +0.892% | 11,361 | +8.343% |
| 2026-07-24 | 17.86 | 18.06 | 17.86 | 17.94 | +0.112% | 436 | +9.309% |
| 2026-07-23 | 17.98 | 18.06 | 17.75 | 17.92 | -0.994% | 4,975 | +9.431% |
| 2026-07-22 | 18.05 | 18.10 | 18.03 | 18.10 | +0.892% | 1,364 | +8.343% |
| 2026-07-21 | 18.00 | 18.07 | 17.88 | 17.94 | +0.223% | 23,779 | +9.309% |
| 2026-07-20 | 17.88 | 17.96 | 17.88 | 17.90 | +0.336% | 17,391 | +9.553% |
| 2026-07-17 | 17.50 | 17.88 | 17.50 | 17.84 | -0.224% | 4,367 | +9.922% |
| 2026-07-16 | 17.75 | 17.92 | 17.60 | 17.88 | +1.880% | 4,109 | +9.676% |
| 2026-07-15 | 17.80 | 17.80 | 17.55 | 17.55 | -0.159% | 6,755 | +11.738% |
| 2026-07-14 | 17.80 | 17.94 | 17.58 | 17.58 | -0.667% | 6,989 | +11.560% |
| 2026-07-13 | 18.00 | 18.00 | 17.50 | 17.70 | +2.195% | 432,825 | +10.816% |
| 2026-07-10 | 18.00 | 18.19 | 16.00 | 17.32 | -1.474% | 604,100 | +13.248% |
| 2026-07-09 | 17.50 | 17.99 | 17.38 | 17.57 | -0.380% | 7,861 | +11.579% |
| 2026-07-08 | 18.10 | 18.19 | 17.27 | 17.64 | -1.853% | 3,186 | +11.155% |
| 2026-07-07 | 18.10 | 18.15 | 17.97 | 17.98 | -0.691% | 3,948 | +9.096% |
| 2026-07-06 | 16.70 | 18.10 | 16.70 | 18.10 | +5.233% | 35,740 | +8.343% |
| 2026-07-02 | 17.04 | 17.96 | 17.04 | 17.20 | +1.272% | 7,639 | +14.012% |
| 2026-07-01 | 16.98 | 17.04 | 16.59 | 16.98 | -0.050% | 12,159 | +15.462% |
| 2026-06-30 | 18.00 | 18.00 | 16.54 | 16.99 | -1.206% | 6,080 | +15.404% |
| 2026-06-29 | 17.32 | 17.32 | 17.02 | 17.20 | -0.635% | 8,144 | +14.012% |
| 2026-06-26 | 17.03 | 17.31 | 17.03 | 17.31 | +4.302% | 13,418 | +13.287% |
| 2026-06-25 | 17.00 | 17.08 | 16.50 | 16.60 | -0.860% | 18,195 | +18.161% |
| 2026-06-24 | 17.46 | 17.66 | 16.74 | 16.74 | -4.124% | 24,580 | +17.145% |
| 2026-06-23 | 17.00 | 17.46 | 16.90 | 17.46 | +2.465% | 3,451 | +12.314% |
| 2026-06-22 | 17.20 | 17.29 | 17.04 | 17.04 | -2.629% | 161,835 | +15.082% |
| 2026-06-18 | 18.80 | 18.80 | 17.50 | 17.50 | -1.500% | 2,833 | +12.057% |
| 2026-06-17 | 17.00 | 18.25 | 17.00 | 17.77 | +0.262% | 8,885 | +10.376% |
| 2026-06-16 | 17.67 | 18.05 | 17.48 | 17.72 | -1.850% | 929,552 | +10.666% |
| 2026-06-15 | 17.55 | 18.15 | 17.55 | 18.05 | +1.262% | 22,589 | +8.619% |
| 2026-06-12 | 17.56 | 18.00 | 17.20 | 17.83 | +0.006% | 42,034 | +9.989% |
| 2026-06-11 | 17.15 | 17.99 | 17.08 | 17.83 | +3.052% | 116,423 | +9.996% |
| 2026-06-10 | 17.70 | 17.97 | 17.30 | 17.30 | -1.143% | 15,213 | +13.353% |
| 2026-06-09 | 17.88 | 18.85 | 17.50 | 17.50 | -2.235% | 12,596 | +12.057% |
| 2026-06-08 | 18.26 | 18.80 | 17.78 | 17.90 | +1.130% | 4,932 | +9.553% |
| 2026-06-05 | 18.13 | 18.33 | 17.66 | 17.70 | -6.549% | 24,351 | +10.791% |
| 2026-06-04 | 18.05 | 18.94 | 17.93 | 18.94 | +3.613% | 13,342 | +3.535% |
| 2026-06-03 | 16.55 | 18.60 | 16.55 | 18.28 | -1.259% | 8,078 | +7.276% |
| 2026-06-02 | 18.38 | 18.70 | 17.81 | 18.51 | -3.023% | 3,814,388 | +5.926% |
| 2026-06-01 | 18.65 | 19.14 | 18.40 | 19.09 | 0.000% | 2,535 | +2.724% |
| 2026-05-29 | 19.39 | 19.39 | 18.61 | 19.09 | -1.884% | 1,855,255 | +2.724% |
| 2026-05-28 | 17.65 | 19.46 | 17.65 | 19.46 | +2.403% | 9,032 | +0.789% |
| 2026-05-27 | 19.10 | 19.21 | 18.99 | 19.00 | -0.158% | 4,628 | +3.211% |
| 2026-05-26 | 20.00 | 20.01 | 18.75 | 19.03 | -2.410% | 7,614 | +3.048% |
| 2026-05-22 | 19.00 | 19.74 | 18.76 | 19.50 | +3.066% | 36,575 | +0.564% |
| 2026-05-21 | 19.25 | 19.69 | 18.62 | 18.92 | -2.449% | 6,841 | +3.647% |
| 2026-05-20 | 18.72 | 19.67 | 18.72 | 19.39 | +5.408% | 2,331 | +1.109% |
| 2026-05-19 | 18.67 | 18.92 | 18.40 | 18.40 | -6.722% | 5,757 | +6.576% |
| 2026-05-18 | 19.00 | 19.73 | 18.93 | 19.73 | +2.028% | 7,915 | -0.588% |
| 2026-05-15 | 19.34 | 19.42 | 19.09 | 19.33 | +0.929% | 3,756 | +1.428% |
| 2026-05-14 | 20.79 | 20.79 | 18.67 | 19.16 | +1.839% | 4,862 | +2.370% |
| 2026-05-13 | 18.49 | 19.05 | 18.20 | 18.81 | +1.643% | 6,499 | +4.253% |
| 2026-05-12 | 18.23 | 18.92 | 18.13 | 18.51 | -1.668% | 29,888 | +5.966% |
| 2026-05-11 | 18.63 | 18.82 | 18.33 | 18.82 | -1.072% | 7,513 | +4.198% |
| 2026-05-08 | 19.00 | 19.61 | 18.57 | 19.02 | -0.883% | 8,733 | +3.080% |
| 2026-05-07 | 19.50 | 19.55 | 19.05 | 19.19 | -1.999% | 412,065 | +2.170% |
| 2026-05-06 | 19.55 | 19.64 | 19.13 | 19.59 | +3.188% | 4,921 | +0.128% |
| 2026-05-05 | 18.50 | 19.45 | 18.50 | 18.98 | +0.215% | 2,405 | +3.319% |
| 2026-05-04 | 19.01 | 19.19 | 18.61 | 18.94 | -1.034% | 2,568 | +3.542% |
| 2026-05-01 | 20.24 | 20.24 | 18.72 | 19.14 | -1.101% | 3,831 | +2.472% |
| 2026-04-30 | 17.75 | 19.96 | 17.75 | 19.35 | +1.575% | 14,655 | +1.344% |
| 2026-04-29 | 18.10 | 20.30 | 18.10 | 19.05 | -1.398% | 2,749 | +2.940% |
| 2026-04-28 | 19.30 | 20.06 | 19.10 | 19.32 | -1.579% | 3,532 | +1.501% |
| 2026-04-27 | 19.79 | 19.79 | 19.25 | 19.63 | +1.578% | 2,499 | -0.102% |
| 2026-04-24 | 19.01 | 20.60 | 19.01 | 19.32 | -4.106% | 11,077 | +1.475% |
| 2026-04-23 | 20.20 | 20.95 | 19.60 | 20.15 | -4.036% | 7,094 | -2.692% |
| 2026-04-22 | 21.45 | 21.45 | 20.07 | 21.00 | +2.489% | 739,485 | -6.619% |
| 2026-04-21 | 21.70 | 21.70 | 20.49 | 20.49 | -4.665% | 3,879 | -4.295% |
| 2026-04-20 | 21.11 | 21.49 | 20.74 | 21.49 | +3.330% | 4,020,890 | -8.760% |
| 2026-04-17 | 21.00 | 21.98 | 20.80 | 20.80 | -0.952% | 5,116 | -5.721% |
| 2026-04-16 | 23.45 | 23.45 | 20.49 | 21.00 | +3.438% | 909,750 | -6.619% |
| 2026-04-15 | 20.90 | 20.93 | 20.02 | 20.30 | -2.861% | 275,768 | -3.409% |
| 2026-04-14 | 22.93 | 22.93 | 20.90 | 20.90 | +1.260% | 43,509 | -6.172% |
| 2026-04-13 | 20.01 | 21.76 | 20.01 | 20.64 | -3.955% | 5,969 | -4.990% |
| 2026-04-10 | 20.61 | 21.57 | 20.60 | 21.49 | +0.383% | 12,811 | -8.748% |
| 2026-04-09 | 21.50 | 22.20 | 20.39 | 21.41 | -0.428% | 11,081 | -8.399% |
| 2026-04-08 | 21.40 | 23.40 | 21.40 | 21.50 | +6.859% | 8,317 | -8.791% |
| 2026-04-07 | 20.25 | 21.10 | 20.12 | 20.12 | -3.870% | 1,526 | -2.535% |
| 2026-04-06 | 20.76 | 20.93 | 20.48 | 20.93 | +0.843% | 3,405 | -6.307% |
| 2026-04-02 | 20.50 | 21.66 | 20.50 | 20.75 | -2.559% | 7,242 | -5.517% |
| 2026-04-01 | 21.18 | 21.30 | 21.15 | 21.30 | -0.662% | 1,813 | -7.934% |
| 2026-03-31 | 21.36 | 21.80 | 20.25 | 21.44 | +4.595% | 3,762 | -8.544% |
| 2026-03-30 | 21.32 | 21.32 | 20.50 | 20.50 | -3.073% | 1,994 | -4.341% |
| 2026-03-27 | 21.15 | 21.62 | 20.70 | 21.15 | +0.714% | 1,669 | -7.281% |
| 2026-03-26 | 22.00 | 22.00 | 20.65 | 21.00 | +1.744% | 7,111 | -6.619% |
| 2026-03-25 | 22.20 | 22.20 | 20.64 | 20.64 | -5.443% | 108,450 | -4.990% |
| 2026-03-24 | 21.79 | 21.83 | 21.00 | 21.83 | +2.841% | 7,262 | -10.161% |
| 2026-03-23 | 20.09 | 21.82 | 20.09 | 21.23 | +3.285% | 3,733 | -7.609% |
| 2026-03-20 | 19.15 | 22.32 | 19.15 | 20.55 | -1.439% | 503,258 | -4.574% |
| 2026-03-19 | 20.80 | 20.95 | 20.80 | 20.85 | -0.997% | 19,014 | -5.947% |
| 2026-03-18 | 23.00 | 23.00 | 21.06 | 21.06 | +0.429% | 304,414 | -6.885% |
| 2026-03-17 | 22.00 | 22.23 | 20.97 | 20.97 | -4.682% | 2,148 | -6.485% |
| 2026-03-16 | 22.70 | 22.70 | 21.24 | 22.00 | +0.182% | 2,978 | -10.864% |
| 2026-03-13 | 21.54 | 22.25 | 20.89 | 21.96 | -4.654% | 111,118 | -10.701% |
| 2026-03-12 | 22.95 | 23.03 | 21.80 | 23.03 | +3.167% | 636 | -14.858% |
| 2026-03-11 | 23.33 | 23.33 | 22.32 | 22.32 | +1.036% | 1,688 | -12.161% |
| 2026-03-10 | 21.43 | 23.50 | 20.61 | 22.10 | -2.992% | 6,247 | -11.251% |
| 2026-03-09 | 19.35 | 22.87 | 19.35 | 22.78 | +2.199% | 5,057 | -13.906% |
| 2026-03-06 | 21.82 | 22.37 | 21.82 | 22.29 | -3.517% | 2,795 | -12.013% |
| 2026-03-05 | 22.07 | 23.10 | 22.07 | 23.10 | +5.479% | 15,563 | -15.108% |
| 2026-03-04 | 23.25 | 23.25 | 21.90 | 21.90 | -4.989% | 624 | -10.457% |
| 2026-03-03 | 23.03 | 23.36 | 21.75 | 23.05 | -1.496% | 11,763 | -14.924% |
| 2026-03-02 | 24.57 | 24.58 | 23.40 | 23.40 | -1.804% | 5,083 | -16.197% |
| 2026-02-27 | 23.83 | 24.38 | 23.35 | 23.83 | +2.301% | 3,398 | -17.709% |
| 2026-02-26 | 23.15 | 24.30 | 23.15 | 23.29 | +0.796% | 1,334 | -15.815% |
| 2026-02-25 | 24.25 | 24.49 | 23.11 | 23.11 | -3.378% | 1,084,404 | -15.145% |
| 2026-02-24 | 23.67 | 24.80 | 23.25 | 23.92 | +0.075% | 7,802 | -18.012% |
| 2026-02-23 | 23.18 | 24.03 | 23.18 | 23.90 | +0.378% | 4,637 | -17.950% |
| 2026-02-20 | 23.90 | 23.95 | 23.56 | 23.81 | -2.008% | 3,637 | -17.640% |
| 2026-02-19 | 22.70 | 24.37 | 22.70 | 24.30 | +1.316% | 4,162 | -19.294% |
| 2026-02-18 | 24.38 | 24.57 | 23.98 | 23.98 | -2.359% | 8,678 | -18.232% |
| 2026-02-17 | 23.99 | 24.64 | 23.68 | 24.56 | -0.276% | 9,625 | -20.161% |
| 2026-02-13 | 24.20 | 24.85 | 24.20 | 24.63 | +2.788% | 8,568 | -20.382% |
| 2026-02-12 | 23.55 | 24.18 | 23.09 | 23.96 | -2.419% | 82,988 | -18.162% |
| 2026-02-11 | 23.43 | 24.56 | 23.43 | 24.56 | +2.955% | 3,588 | -20.142% |
| 2026-02-10 | 24.11 | 24.58 | 23.85 | 23.85 | -2.807% | 2,552 | -17.782% |
| 2026-02-09 | 23.17 | 24.54 | 23.17 | 24.54 | -0.406% | 111,415 | -20.090% |
| 2026-02-06 | 24.40 | 25.00 | 24.24 | 24.64 | +0.926% | 3,620 | -20.414% |
| 2026-02-05 | 23.88 | 24.50 | 23.88 | 24.41 | +1.072% | 3,739 | -19.677% |
| 2026-02-04 | 23.98 | 24.31 | 22.75 | 24.16 | +3.448% | 6,074 | -18.816% |
| 2026-02-03 | 22.70 | 23.35 | 22.70 | 23.35 | +0.864% | 141,769 | -16.017% |
| 2026-02-02 | 23.11 | 23.15 | 22.70 | 23.15 | +2.935% | 137,124 | -15.292% |
| 2026-01-30 | 20.60 | 22.70 | 20.60 | 22.49 | +0.402% | 3,545 | -12.806% |
| 2026-01-29 | 21.99 | 22.42 | 21.99 | 22.40 | -1.538% | 1,017 | -12.455% |
| 2026-01-28 | 23.50 | 23.50 | 21.81 | 22.75 | -2.711% | 209,567 | -13.802% |
| 2026-01-27 | 22.01 | 23.38 | 22.01 | 23.38 | +3.647% | 1,413 | -16.139% |
| 2026-01-26 | 24.50 | 24.50 | 20.70 | 22.56 | -2.669% | 3,824 | -13.081% |
| 2026-01-23 | 22.36 | 23.18 | 22.24 | 23.18 | +2.002% | 5,779 | -15.401% |
| 2026-01-22 | 22.05 | 23.41 | 22.05 | 22.73 | -1.772% | 9,119 | -13.707% |
| 2026-01-21 | 22.80 | 23.36 | 22.76 | 23.14 | +1.916% | 3,740 | -15.237% |
| 2026-01-20 | 22.00 | 23.12 | 22.00 | 22.70 | -4.130% | 36,755 | -13.612% |
| 2026-01-16 | 21.30 | 23.72 | 21.30 | 23.68 | +1.733% | 5,022 | -17.181% |
| 2026-01-15 | 23.08 | 23.30 | 22.80 | 23.27 | +0.863% | 6,101 | -15.745% |
| 2026-01-14 | 20.70 | 23.55 | 20.70 | 23.08 | +0.877% | 14,353 | -15.018% |
| 2026-01-13 | 22.00 | 23.00 | 21.91 | 22.88 | +2.809% | 9,334 | -14.273% |
| 2026-01-12 | 22.55 | 22.55 | 21.00 | 22.25 | +1.367% | 9,718 | -11.865% |
| 2026-01-09 | 21.75 | 22.13 | 21.57 | 21.95 | +3.959% | 9,264 | -10.661% |
| 2026-01-08 | 21.50 | 21.55 | 21.01 | 21.11 | -1.082% | 81,126 | -7.123% |
| 2026-01-07 | 21.36 | 22.20 | 21.00 | 21.34 | -1.663% | 3,049 | -8.128% |
| 2026-01-06 | 22.00 | 22.01 | 20.75 | 21.71 | +1.029% | 3,337 | -9.656% |
| 2026-01-05 | 22.00 | 22.00 | 21.40 | 21.48 | -1.173% | 642,942 | -8.727% |
| 2026-01-02 | 21.10 | 21.86 | 21.10 | 21.74 | +2.090% | 12,524 | -9.798% |
| 2025-12-31 | 21.29 | 21.64 | 21.00 | 21.30 | +0.040% | 3,919 | -7.913% |
| 2025-12-30 | 21.25 | 21.29 | 21.25 | 21.29 | -0.530% | 558 | -7.876% |
| 2025-12-29 | 19.70 | 21.58 | 19.70 | 21.40 | -0.742% | 3,926 | -8.364% |
| 2025-12-26 | 19.55 | 21.57 | 19.55 | 21.56 | -0.896% | 11,776 | -9.045% |
| 2025-12-24 | 22.00 | 22.00 | 21.34 | 21.75 | +0.069% | 1,192 | -9.860% |
| 2025-12-23 | 21.94 | 21.97 | 21.59 | 21.74 | -1.047% | 6,564 | -9.798% |
| 2025-12-22 | 22.10 | 22.26 | 21.00 | 21.97 | -0.136% | 6,205 | -10.742% |
| 2025-12-19 | 20.82 | 22.00 | 20.82 | 22.00 | +1.103% | 10,589 | -10.864% |
| 2025-12-18 | 21.65 | 21.76 | 21.65 | 21.76 | +1.106% | 3,004 | -9.881% |
| 2025-12-17 | 21.55 | 21.55 | 21.39 | 21.52 | -0.324% | 3,524 | -8.884% |
| 2025-12-16 | 20.35 | 21.59 | 20.35 | 21.59 | +0.269% | 2,730 | -9.179% |
| 2025-12-15 | 21.25 | 21.69 | 21.00 | 21.53 | +5.497% | 22,876 | -8.935% |
| 2025-12-12 | 19.50 | 20.90 | 19.50 | 20.41 | +0.735% | 6,312 | -3.929% |
| 2025-12-11 | 19.99 | 20.35 | 19.99 | 20.26 | +1.315% | 3,005 | -3.223% |
| 2025-12-10 | 19.99 | 20.00 | 19.82 | 20.00 | +1.523% | 501,273 | -1.950% |
| 2025-12-09 | 19.13 | 19.86 | 19.13 | 19.70 | -1.746% | 848,144 | -0.457% |
| 2025-12-08 | 17.95 | 20.78 | 17.95 | 20.05 | +3.127% | 2,574,891 | -2.195% |
| 2025-12-05 | 19.75 | 20.38 | 19.44 | 19.44 | -2.164% | 1,113 | +0.864% |
| 2025-12-04 | 20.38 | 20.38 | 19.62 | 19.87 | -2.536% | 6,036 | -1.318% |
| 2025-12-02 | 19.38 | 20.41 | 19.38 | 20.39 | +2.715% | 5,876 | -3.821% |
| 2025-12-01 | 20.00 | 20.00 | 19.78 | 19.85 | -3.265% | 1,689 | -1.209% |
| 2025-11-26 | 20.52 | 20.52 | 19.76 | 20.52 | +4.215% | 1,858 | -4.435% |
| 2025-11-25 | 19.50 | 20.07 | 19.32 | 19.69 | -0.931% | 6,232 | -0.406% |
| 2025-11-24 | 19.95 | 20.52 | 19.88 | 19.88 | -0.126% | 1,416 | -1.333% |
| 2025-11-21 | 19.69 | 19.90 | 19.44 | 19.90 | +3.066% | 4,524 | -1.457% |
| 2025-11-20 | 19.01 | 19.91 | 19.01 | 19.31 | -3.631% | 2,801 | +1.564% |
| 2025-11-19 | 18.50 | 20.52 | 18.50 | 20.04 | +0.792% | 5,169 | -2.124% |
| 2025-11-18 | 19.70 | 20.45 | 19.41 | 19.88 | -0.858% | 34,749 | -1.348% |
| 2025-11-17 | 19.88 | 20.70 | 19.66 | 20.05 | -2.481% | 1,891 | -2.195% |
| 2025-11-14 | 20.60 | 20.60 | 20.38 | 20.56 | +1.341% | 1,913 | -4.621% |
| 2025-11-13 | 20.29 | 20.29 | 20.29 | 20.29 | -1.839% | 2,317 | -3.342% |
| 2025-11-12 | 20.45 | 20.78 | 20.30 | 20.67 | +0.353% | 10,081 | -5.119% |
| 2025-11-11 | 20.30 | 20.60 | 20.18 | 20.60 | +2.874% | 2,230 | -4.784% |
| 2025-11-10 | 20.38 | 20.75 | 20.02 | 20.02 | -0.299% | 325,790 | -2.048% |
| 2025-11-07 | 20.45 | 20.45 | 19.91 | 20.08 | -1.424% | 1,498 | -2.341% |
| 2025-11-06 | 20.30 | 20.37 | 20.06 | 20.37 | +1.243% | 3,554 | -3.731% |
| 2025-11-05 | 20.33 | 20.33 | 19.26 | 20.12 | -2.472% | 4,575 | -2.535% |
| 2025-11-04 | 21.00 | 21.00 | 19.90 | 20.63 | +0.048% | 2,837 | -4.944% |
| 2025-11-03 | 20.15 | 20.62 | 20.15 | 20.62 | +2.689% | 2,263,892 | -4.898% |
| 2025-10-31 | 20.08 | 20.65 | 20.08 | 20.08 | -2.049% | 2,162 | -2.341% |
| 2025-10-30 | 20.50 | 21.00 | 20.08 | 20.50 | -1.324% | 2,793 | -4.341% |
| 2025-10-29 | 20.80 | 20.80 | 20.55 | 20.77 | -0.120% | 3,483 | -5.608% |
| 2025-10-28 | 20.92 | 20.96 | 20.57 | 20.80 | -0.574% | 3,737 | -5.721% |
| 2025-10-27 | 19.25 | 20.92 | 19.25 | 20.92 | +1.298% | 301,104 | -6.262% |
| 2025-10-24 | 20.40 | 20.65 | 20.00 | 20.65 | +1.235% | 5,235 | -5.046% |
| 2025-10-23 | 20.40 | 20.40 | 20.06 | 20.40 | +0.990% | 1,269 | -3.873% |
| 2025-10-22 | 20.08 | 20.40 | 20.06 | 20.20 | +0.039% | 5,187 | -2.921% |
| 2025-10-21 | 20.00 | 20.20 | 19.82 | 20.19 | +4.352% | 5,639 | -2.883% |
| 2025-10-20 | 18.20 | 20.00 | 18.20 | 19.35 | -1.552% | 471,275 | +1.344% |
| 2025-10-17 | 19.89 | 19.89 | 19.52 | 19.66 | +1.200% | 1,001,420 | -0.229% |
| 2025-10-16 | 19.54 | 19.63 | 19.42 | 19.42 | +0.632% | 2,135 | +0.968% |
| 2025-10-15 | 19.32 | 19.32 | 18.98 | 19.30 | +1.021% | 1,323,155 | +1.606% |
| 2025-10-14 | 18.80 | 19.11 | 18.80 | 19.11 | +1.622% | 1,002,816 | +2.643% |
| 2025-10-13 | 18.65 | 19.00 | 18.65 | 18.80 | -1.478% | 1,203,993 | +4.309% |
| 2025-10-10 | 18.89 | 19.73 | 18.77 | 19.08 | -0.919% | 703,198 | +2.767% |
| 2025-10-09 | 19.37 | 19.38 | 19.16 | 19.26 | -1.488% | 3,756 | +1.823% |
| 2025-10-08 | 17.95 | 19.55 | 17.95 | 19.55 | -1.263% | 1,370 | +0.307% |
| 2025-10-07 | 18.65 | 20.02 | 18.65 | 19.80 | -0.161% | 3,064 | -0.960% |
| 2025-10-06 | 19.50 | 19.83 | 19.44 | 19.83 | +2.122% | 1,165 | -1.119% |
| 2025-10-03 | 19.13 | 19.42 | 19.00 | 19.42 | +1.782% | 12,852 | +0.978% |
| 2025-10-02 | 19.50 | 19.60 | 18.73 | 19.08 | -1.523% | 404,282 | +2.778% |
| 2025-10-01 | 17.84 | 19.75 | 17.84 | 19.38 | +1.866% | 1,103,315 | +1.213% |
| 2025-09-30 | 19.59 | 19.76 | 19.02 | 19.02 | -4.900% | 130,874 | +3.102% |
| 2025-09-29 | 19.70 | 20.22 | 19.64 | 20.00 | +2.197% | 2,493 | -1.950% |
| 2025-09-26 | 19.66 | 19.66 | 19.57 | 19.57 | -1.022% | 3,906 | +0.204% |
| 2025-09-25 | 20.00 | 20.00 | 19.75 | 19.77 | -0.282% | 2,211 | -0.819% |
| 2025-09-24 | 20.76 | 20.76 | 19.59 | 19.83 | -0.111% | 3,317 | -1.099% |
| 2025-09-23 | 18.30 | 20.21 | 18.30 | 19.85 | -0.750% | 175,265 | -1.209% |
| 2025-09-22 | 19.50 | 20.23 | 19.50 | 20.00 | +0.629% | 7,844 | -1.950% |
| 2025-09-19 | 19.75 | 19.95 | 19.75 | 19.88 | -0.065% | 1,536 | -1.333% |
| 2025-09-18 | 19.00 | 20.18 | 19.00 | 19.89 | -1.015% | 14,223 | -1.398% |
| 2025-09-17 | 18.60 | 20.33 | 18.60 | 20.09 | +0.813% | 3,234 | -2.399% |
| 2025-09-16 | 19.68 | 19.93 | 19.51 | 19.93 | +1.178% | 2,371 | -1.606% |
| 2025-09-15 | 19.60 | 19.79 | 19.50 | 19.70 | +0.706% | 2,481 | -0.447% |
| 2025-09-12 | 20.00 | 20.09 | 19.56 | 19.56 | -3.274% | 2,273 | +0.256% |
| 2025-09-11 | 20.22 | 20.22 | 20.22 | 20.22 | +0.607% | 2,449 | -3.026% |
| 2025-09-10 | 20.03 | 20.10 | 19.71 | 20.10 | -0.544% | 5,304 | -2.438% |
| 2025-09-09 | 19.92 | 20.21 | 19.92 | 20.21 | -0.629% | 5,066 | -2.969% |
| 2025-09-08 | 20.09 | 20.34 | 20.09 | 20.34 | +1.797% | 7,494 | -3.580% |
| 2025-09-05 | 20.83 | 20.83 | 19.92 | 19.98 | +1.190% | 120,290 | -1.847% |
| 2025-09-04 | 20.52 | 20.58 | 19.74 | 19.74 | +0.466% | 5,410 | -0.679% |
| 2025-09-03 | 18.50 | 20.90 | 18.50 | 19.65 | +1.302% | 2,794 | -0.216% |
| 2025-09-02 | 20.00 | 20.10 | 18.94 | 19.40 | -1.896% | 8,710 | +1.082% |
| 2025-08-29 | 20.06 | 20.06 | 19.50 | 19.77 | -1.617% | 1,516 | -0.834% |
| 2025-08-28 | 17.90 | 20.45 | 17.90 | 20.10 | +2.656% | 503,366 | -2.438% |
| 2025-08-27 | 19.75 | 19.85 | 19.58 | 19.58 | 0.000% | 1,127 | +0.153% |
| 2025-08-26 | 19.70 | 20.48 | 19.58 | 19.58 | +0.410% | 3,349 | +0.153% |
| 2025-08-25 | 18.75 | 19.92 | 18.75 | 19.50 | -1.495% | 10,589 | +0.564% |
| 2025-08-22 | 17.85 | 20.14 | 17.85 | 19.80 | +6.430% | 10,279 | -0.940% |
| 2025-08-21 | 19.80 | 19.80 | 18.60 | 18.60 | -6.264% | 23,542 | +5.430% |
| 2025-08-20 | 19.85 | 19.85 | 19.50 | 19.84 | +2.569% | 4,221 | -1.174% |
| 2025-08-19 | 19.25 | 19.85 | 18.78 | 19.35 | -2.145% | 4,383 | +1.365% |
| 2025-08-18 | 19.50 | 21.25 | 18.77 | 19.77 | +3.780% | 18,014 | -0.809% |
| 2025-08-15 | 18.96 | 19.20 | 18.96 | 19.05 | +0.501% | 3,383 | +2.940% |
| 2025-08-14 | 17.60 | 19.03 | 17.60 | 18.95 | -0.237% | 3,772 | +3.456% |
| 2025-08-13 | 19.00 | 19.40 | 18.50 | 19.00 | -1.196% | 4,616 | +3.211% |
| 2025-08-12 | 17.90 | 19.37 | 17.90 | 19.23 | +3.918% | 10,543 | +1.976% |
| 2025-08-11 | 18.26 | 18.94 | 17.59 | 18.50 | +1.342% | 49,008 | +5.971% |
| 2025-08-08 | 17.50 | 19.10 | 17.50 | 18.26 | +1.444% | 5,526 | +7.393% |
| 2025-08-07 | 18.35 | 18.35 | 17.79 | 18.00 | -7.169% | 19,511 | +8.944% |
| 2025-08-06 | 17.30 | 19.39 | 17.30 | 19.39 | +6.568% | 9,025 | +1.135% |
| 2025-08-05 | 19.00 | 19.00 | 18.19 | 18.19 | -4.298% | 856,099 | +7.777% |
| 2025-08-04 | 18.00 | 19.01 | 18.00 | 19.01 | +6.372% | 12,501 | +3.145% |
| 2025-08-01 | 18.50 | 19.24 | 17.87 | 17.87 | -0.677% | 2,165 | +9.718% |
| 2025-07-31 | 18.02 | 18.66 | 18.00 | 18.00 | -4.091% | 1,516,651 | +8.975% |
| 2025-07-30 | 18.52 | 19.34 | 18.52 | 18.76 | -1.208% | 1,021 | +4.517% |
| 2025-07-29 | 18.75 | 18.99 | 18.10 | 18.99 | +0.280% | 4,539 | +3.254% |
| 2025-07-28 | 19.10 | 19.17 | 18.75 | 18.94 | -0.973% | 117,499 | +3.543% |
| 2025-07-25 | 19.00 | 19.20 | 18.76 | 19.13 | -0.804% | 6,121 | +2.536% |
| 2025-07-24 | 19.39 | 19.39 | 19.03 | 19.28 | 0.000% | 33,871 | +1.712% |
| 2025-07-23 | 17.80 | 19.28 | 17.60 | 19.28 | +12.538% | 25,751 | +1.712% |
| 2025-07-22 | 17.30 | 17.30 | 16.97 | 17.13 | +0.334% | 261,531 | +14.464% |
| 2025-07-21 | 17.33 | 17.33 | 16.82 | 17.07 | +0.976% | 14,974 | +14.846% |
| 2025-07-18 | 16.93 | 16.98 | 16.90 | 16.91 | -0.783% | 13,949 | +15.967% |
| 2025-07-17 | 17.02 | 17.23 | 16.92 | 17.04 | +1.148% | 1,920 | +15.059% |
| 2025-07-16 | 16.86 | 16.99 | 16.85 | 16.85 | -1.066% | 1,273 | +16.380% |
| 2025-07-15 | 17.11 | 17.36 | 17.03 | 17.03 | -0.807% | 14,247 | +15.140% |
| 2025-07-14 | 17.59 | 17.59 | 16.50 | 17.17 | +1.179% | 108,422 | +14.211% |
| 2025-07-11 | 16.69 | 17.38 | 16.69 | 16.97 | -0.469% | 12,512 | +15.557% |
| 2025-07-10 | 17.50 | 17.50 | 16.85 | 17.05 | +0.294% | 9,713 | +15.015% |
| 2025-07-09 | 17.25 | 17.27 | 16.98 | 17.00 | -0.328% | 19,573 | +15.353% |
| 2025-07-08 | 18.27 | 18.27 | 16.50 | 17.06 | +2.377% | 10,565 | +14.974% |
| 2025-07-07 | 17.08 | 17.80 | 16.66 | 16.66 | -4.253% | 964,320 | +17.707% |
| 2025-07-03 | 17.13 | 17.46 | 17.13 | 17.40 | -0.344% | 3,484 | +12.701% |
| 2025-07-02 | 17.14 | 18.25 | 17.09 | 17.46 | +1.217% | 709,388 | +12.314% |
| 2025-07-01 | 16.50 | 17.60 | 16.50 | 17.25 | -1.429% | 2,724 | +13.681% |
| 2025-06-30 | 18.71 | 18.71 | 16.99 | 17.50 | 0.000% | 12,060 | +12.057% |
| 2025-06-27 | 17.30 | 17.80 | 17.18 | 17.50 | +2.339% | 549,327 | +12.057% |
| 2025-06-26 | 17.30 | 18.12 | 16.80 | 17.10 | -2.730% | 14,795 | +14.678% |
| 2025-06-25 | 17.08 | 17.82 | 16.91 | 17.58 | +1.677% | 178,579 | +11.547% |
| 2025-06-24 | 18.40 | 18.50 | 17.01 | 17.29 | +1.706% | 502,610 | +13.418% |
| 2025-06-23 | 16.75 | 18.50 | 16.75 | 17.00 | -1.620% | 1,208,114 | +15.353% |
| 2025-06-20 | 17.62 | 18.30 | 15.60 | 17.28 | -1.930% | 9,274 | +13.484% |
| 2025-06-18 | 18.17 | 18.17 | 17.49 | 17.62 | -1.011% | 103,578 | +11.294% |
| 2025-06-17 | 17.60 | 18.60 | 17.32 | 17.80 | +1.136% | 2,932 | +10.169% |
| 2025-06-16 | 17.77 | 18.24 | 17.60 | 17.60 | -4.865% | 479,800 | +11.420% |
| 2025-06-13 | 18.00 | 18.61 | 17.83 | 18.50 | -0.216% | 724,892 | +6.000% |
| 2025-06-12 | 18.71 | 18.71 | 18.20 | 18.54 | +1.401% | 10,157 | +5.771% |
| 2025-06-11 | 18.63 | 18.63 | 18.22 | 18.28 | -1.858% | 440,898 | +7.253% |
| 2025-06-10 | 18.61 | 18.67 | 18.47 | 18.63 | +0.116% | 282,750 | +5.260% |
| 2025-06-09 | 18.88 | 18.88 | 18.26 | 18.61 | -1.438% | 220,767 | +5.382% |
| 2025-06-06 | 18.50 | 18.88 | 18.25 | 18.88 | +1.944% | 7,952 | +3.867% |
| 2025-06-05 | 18.70 | 18.80 | 18.40 | 18.52 | -1.893% | 434,951 | +5.886% |
| 2025-06-04 | 19.24 | 19.69 | 18.65 | 18.88 | -1.888% | 2,103,166 | +3.881% |
| 2025-06-03 | 19.24 | 19.24 | 19.24 | 19.24 | +1.813% | 801 | +1.920% |
| 2025-06-02 | 19.36 | 19.36 | 18.63 | 18.90 | +1.602% | 6,718 | +3.768% |
| 2025-05-30 | 18.88 | 19.14 | 18.55 | 18.60 | -0.012% | 18,256 | +5.430% |
| 2025-05-29 | 18.50 | 18.75 | 18.48 | 18.60 | +2.210% | 1,303,552 | +5.417% |
| 2025-05-28 | 18.10 | 18.80 | 18.10 | 18.20 | -2.151% | 402,697 | +7.747% |
| 2025-05-27 | 16.45 | 18.86 | 16.45 | 18.60 | +1.501% | 6,556 | +5.430% |
| 2025-05-23 | 18.70 | 18.70 | 18.32 | 18.32 | +0.137% | 4,504,026 | +7.012% |
| 2025-05-22 | 18.04 | 18.30 | 18.02 | 18.30 | -0.824% | 516,978 | +7.158% |
| 2025-05-21 | 18.48 | 18.80 | 18.08 | 18.45 | -0.130% | 4,595 | +6.276% |
| 2025-05-20 | 18.77 | 19.18 | 18.35 | 18.48 | -1.092% | 3,655 | +6.138% |
| 2025-05-19 | 19.12 | 19.12 | 18.20 | 18.68 | +1.577% | 412,468 | +4.979% |
| 2025-05-16 | 18.70 | 18.70 | 18.00 | 18.39 | +0.410% | 2,107 | +6.634% |
| 2025-05-15 | 20.38 | 20.38 | 18.08 | 18.32 | -3.944% | 569,843 | +7.071% |
| 2025-05-14 | 19.00 | 19.07 | 18.66 | 19.07 | -0.511% | 1,140,171 | +2.848% |
| 2025-05-13 | 19.25 | 19.28 | 18.93 | 19.16 | +1.725% | 10,862 | +2.322% |
| 2025-05-12 | 19.00 | 19.67 | 18.41 | 18.84 | +0.911% | 17,624 | +4.087% |
| 2025-05-09 | 19.00 | 19.00 | 18.47 | 18.67 | -2.963% | 174,374 | +5.035% |
| 2025-05-08 | 20.00 | 20.00 | 18.89 | 19.24 | +5.022% | 3,523 | +1.923% |
| 2025-05-07 | 19.42 | 19.42 | 18.32 | 18.32 | -3.731% | 4,161 | +7.041% |
| 2025-05-06 | 19.31 | 19.80 | 19.03 | 19.03 | -2.134% | 1,836 | +3.048% |
| 2025-05-05 | 17.70 | 19.77 | 17.70 | 19.45 | +1.753% | 10,081 | +0.849% |
| 2025-05-02 | 19.60 | 19.60 | 18.32 | 19.11 | 0.000% | 6,980 | +2.616% |