TRRSF
TRISURA GROUP LTD ORD
stockOTC
EODOct 2, 2026
28.99USD+1.241%(+0.36)1,944
TRRSF Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 28.94 | 28.99 | 28.94 | 28.99 | +1.241% | 1,944 | 0.000% |
| 2026-10-01 | 28.64 | 28.64 | 28.64 | 28.64 | -0.804% | 2,241 | +1.241% |
| 2026-09-30 | 28.87 | 28.87 | 28.87 | 28.87 | -2.532% | 1,010 | +0.427% |
| 2026-09-25 | 29.62 | 29.62 | 29.62 | 29.62 | -0.465% | 2,151 | -2.116% |
| 2026-09-24 | 29.76 | 29.76 | 29.76 | 29.76 | +0.042% | 2,215 | -2.571% |
| 2026-09-23 | 29.75 | 29.75 | 29.75 | 29.75 | -2.427% | 1,975 | -2.530% |
| 2026-09-22 | 30.22 | 30.49 | 30.22 | 30.49 | +0.476% | 5,797 | -4.896% |
| 2026-09-18 | 30.34 | 30.34 | 30.34 | 30.34 | -1.616% | 951 | -4.443% |
| 2026-09-17 | 30.84 | 30.84 | 30.84 | 30.84 | +0.738% | 7,334 | -5.988% |
| 2026-09-16 | 30.30 | 30.61 | 30.30 | 30.61 | +2.902% | 3,129 | -5.294% |
| 2026-09-15 | 29.90 | 29.90 | 29.75 | 29.75 | -2.871% | 1,589 | -2.546% |
| 2026-09-14 | 30.63 | 30.63 | 30.63 | 30.63 | -1.007% | 3,739 | -5.343% |
| 2026-09-11 | 30.96 | 30.96 | 30.93 | 30.94 | +3.159% | 6,842 | -6.296% |
| 2026-09-10 | 29.99 | 29.99 | 29.99 | 29.99 | -2.724% | 1,996 | -3.336% |
| 2026-09-08 | 30.86 | 30.86 | 30.74 | 30.83 | +1.762% | 2,361 | -5.970% |
| 2026-09-03 | 30.30 | 30.30 | 30.30 | 30.30 | -0.230% | 374 | -4.313% |
| 2026-09-02 | 30.00 | 30.38 | 30.00 | 30.37 | +1.640% | 7,547 | -4.533% |
| 2026-09-01 | 29.88 | 29.88 | 29.88 | 29.88 | -0.764% | 336 | -2.968% |
| 2026-08-31 | 29.99 | 30.11 | 29.99 | 30.11 | -0.627% | 84,032 | -3.709% |
| 2026-08-28 | 30.19 | 30.55 | 30.19 | 30.30 | +1.610% | 5,101 | -4.313% |
| 2026-08-27 | 29.84 | 29.84 | 29.80 | 29.82 | -1.552% | 11,680 | -2.772% |
| 2026-08-26 | 30.98 | 30.98 | 30.29 | 30.29 | +0.364% | 1,133 | -4.281% |
| 2026-08-25 | 29.92 | 30.18 | 29.92 | 30.18 | +3.427% | 5,116 | -3.932% |
| 2026-08-24 | 29.18 | 29.18 | 29.18 | 29.18 | -2.048% | 15,464 | -0.640% |
| 2026-08-21 | 29.79 | 29.79 | 29.79 | 29.79 | -0.434% | 4,316 | -2.674% |
| 2026-08-19 | 29.92 | 29.92 | 29.92 | 29.92 | -1.091% | 8,539 | -3.097% |
| 2026-08-17 | 30.25 | 30.25 | 30.25 | 30.25 | -1.829% | 1,249 | -4.154% |
| 2026-08-13 | 30.81 | 30.81 | 30.81 | 30.81 | +1.964% | 5,765 | -5.907% |
| 2026-08-12 | 29.73 | 30.22 | 29.73 | 30.22 | +1.593% | 2,408 | -4.059% |
| 2026-08-11 | 29.91 | 29.91 | 29.75 | 29.75 | +1.661% | 1,174 | -2.530% |
| 2026-08-10 | 29.31 | 29.31 | 29.26 | 29.26 | -2.564% | 9,888 | -0.911% |
| 2026-08-06 | 30.03 | 30.03 | 30.03 | 30.03 | +0.368% | 266 | -3.452% |
| 2026-08-04 | 29.81 | 29.97 | 29.81 | 29.92 | +0.302% | 19,754 | -3.097% |
| 2026-08-03 | 29.83 | 29.83 | 29.83 | 29.83 | -1.302% | 515 | -2.805% |
| 2026-07-31 | 30.15 | 30.22 | 30.15 | 30.22 | -2.818% | 5,845 | -4.070% |
| 2026-07-29 | 31.27 | 31.27 | 30.49 | 31.10 | +2.370% | 438 | -6.774% |
| 2026-07-24 | 30.38 | 30.38 | 30.38 | 30.38 | +1.292% | 2,958 | -4.565% |
| 2026-07-23 | 29.99 | 29.99 | 29.99 | 29.99 | -1.243% | 769 | -3.331% |
| 2026-07-22 | 30.37 | 30.37 | 30.37 | 30.37 | -1.420% | 24,324 | -4.533% |
| 2026-07-21 | 30.81 | 30.81 | 30.81 | 30.81 | -1.903% | 1,667 | -5.889% |
| 2026-07-17 | 31.34 | 31.41 | 31.34 | 31.41 | -0.236% | 2,522 | -7.679% |
| 2026-07-16 | 31.85 | 31.85 | 31.38 | 31.48 | -1.473% | 17,014 | -7.897% |
| 2026-07-15 | 31.95 | 31.95 | 31.95 | 31.95 | +3.068% | 1,041 | -9.254% |
| 2026-07-13 | 30.97 | 31.00 | 30.97 | 31.00 | +0.074% | 24,904 | -6.470% |
| 2026-07-10 | 30.51 | 30.98 | 30.51 | 30.98 | -3.048% | 8,697 | -6.402% |
| 2026-07-09 | 31.92 | 31.95 | 31.78 | 31.95 | +0.314% | 120,326 | -9.254% |
| 2026-07-08 | 31.82 | 31.85 | 31.82 | 31.85 | +0.031% | 13,677 | -8.969% |
| 2026-07-02 | 31.56 | 31.96 | 31.56 | 31.84 | +1.079% | 919 | -8.941% |
| 2026-07-01 | 31.50 | 31.50 | 31.50 | 31.50 | +1.319% | 201 | -7.958% |
| 2026-06-30 | 30.95 | 31.20 | 30.95 | 31.09 | +0.226% | 7,741 | -6.744% |
| 2026-06-29 | 30.70 | 31.02 | 30.12 | 31.02 | +2.174% | 13,046 | -6.534% |
| 2026-06-26 | 30.31 | 30.36 | 30.31 | 30.36 | +3.547% | 8,144 | -4.502% |
| 2026-06-23 | 29.32 | 29.32 | 29.32 | 29.32 | -2.772% | 6,274 | -1.114% |
| 2026-06-18 | 30.32 | 30.32 | 30.16 | 30.16 | -1.290% | 5,511 | -3.856% |
| 2026-06-15 | 30.55 | 30.55 | 30.55 | 30.55 | +0.759% | 23,202 | -5.096% |
| 2026-06-11 | 30.39 | 30.39 | 30.30 | 30.32 | -1.909% | 57,210 | -4.376% |
| 2026-06-10 | 31.00 | 31.02 | 30.91 | 30.91 | +1.812% | 10,153 | -6.201% |
| 2026-06-08 | 30.26 | 30.36 | 30.26 | 30.36 | +1.469% | 11,185 | -4.502% |
| 2026-06-05 | 29.96 | 29.96 | 29.90 | 29.92 | +0.388% | 9,030 | -3.099% |
| 2026-06-04 | 30.00 | 30.00 | 29.80 | 29.80 | +1.654% | 11,625 | -2.723% |
| 2026-06-03 | 29.33 | 29.33 | 29.32 | 29.32 | +0.342% | 9,202 | -1.114% |
| 2026-06-02 | 29.22 | 29.22 | 29.22 | 29.22 | -1.715% | 1,289 | -0.776% |
| 2026-05-29 | 29.73 | 29.73 | 29.73 | 29.73 | -1.390% | 39,665 | -2.478% |
| 2026-05-28 | 29.35 | 30.15 | 29.35 | 30.15 | +0.497% | 104,223 | -3.833% |
| 2026-05-26 | 29.75 | 30.00 | 29.75 | 30.00 | +0.620% | 5,278 | -3.356% |
| 2026-05-22 | 30.54 | 30.54 | 29.82 | 29.82 | -0.384% | 3,238 | -2.756% |
| 2026-05-20 | 29.94 | 29.94 | 29.93 | 29.93 | -0.033% | 1,456 | -3.130% |
| 2026-05-19 | 29.71 | 29.94 | 29.70 | 29.94 | +0.842% | 20,788 | -3.162% |
| 2026-05-18 | 29.86 | 29.86 | 29.69 | 29.69 | -0.702% | 999 | -2.347% |
| 2026-05-15 | 30.07 | 30.07 | 29.90 | 29.90 | -0.499% | 10,791 | -3.032% |
| 2026-05-14 | 30.24 | 30.24 | 30.05 | 30.05 | +0.401% | 20,651 | -3.516% |
| 2026-05-13 | 30.12 | 30.12 | 29.93 | 29.93 | -1.772% | 5,539 | -3.130% |
| 2026-05-12 | 30.66 | 30.66 | 30.47 | 30.47 | -0.665% | 17,148 | -4.846% |
| 2026-05-11 | 31.74 | 33.07 | 30.67 | 30.67 | -0.422% | 17,752 | -5.479% |
| 2026-05-08 | 31.28 | 31.28 | 30.80 | 30.80 | -3.254% | 50,397 | -5.878% |
| 2026-05-07 | 31.82 | 31.84 | 31.82 | 31.84 | -3.134% | 17,812 | -8.941% |
| 2026-05-04 | 33.00 | 33.00 | 32.87 | 32.87 | -0.394% | 22,076 | -11.794% |
| 2026-05-01 | 32.89 | 33.00 | 32.89 | 33.00 | +1.915% | 4,993 | -12.142% |
| 2026-04-30 | 32.38 | 32.38 | 32.38 | 32.38 | -1.130% | 19,871 | -10.459% |
| 2026-04-29 | 32.48 | 32.75 | 32.48 | 32.75 | +3.247% | 8,938 | -11.471% |
| 2026-04-28 | 31.96 | 31.96 | 31.72 | 31.72 | -2.451% | 5,353 | -8.596% |
| 2026-04-27 | 32.79 | 32.79 | 32.52 | 32.52 | -4.698% | 44,628 | -10.836% |
| 2026-04-23 | 34.12 | 34.12 | 34.12 | 34.12 | -1.187% | 3,458 | -15.025% |
| 2026-04-22 | 34.53 | 34.53 | 34.53 | 34.53 | -0.481% | 9,074 | -16.034% |
| 2026-04-20 | 34.70 | 34.70 | 34.70 | 34.70 | +0.309% | 9,909 | -16.439% |
| 2026-04-17 | 34.59 | 34.59 | 34.59 | 34.59 | +1.707% | 9,158 | -16.180% |
| 2026-04-16 | 34.26 | 34.42 | 34.01 | 34.01 | +2.810% | 9,546 | -14.749% |
| 2026-04-13 | 33.08 | 33.08 | 33.08 | 33.08 | +0.823% | 9,396 | -12.354% |
| 2026-04-10 | 32.85 | 32.85 | 32.81 | 32.81 | -0.546% | 14,913 | -11.633% |
| 2026-04-08 | 32.02 | 32.99 | 32.02 | 32.99 | +8.555% | 24,188 | -12.115% |
| 2026-04-07 | 30.39 | 30.39 | 30.39 | 30.39 | +0.297% | 7,768 | -4.596% |
| 2026-04-06 | 30.48 | 30.48 | 30.30 | 30.30 | -0.329% | 6,406 | -4.313% |
| 2026-04-02 | 30.37 | 30.40 | 30.37 | 30.40 | +0.120% | 2,915 | -4.627% |
| 2026-04-01 | 30.88 | 30.88 | 30.36 | 30.36 | -1.225% | 5,631 | -4.513% |
| 2026-03-30 | 30.74 | 30.74 | 30.74 | 30.74 | -2.258% | 5,902 | -5.682% |
| 2026-03-25 | 31.45 | 31.45 | 31.45 | 31.45 | -0.789% | 2,261 | -7.811% |
| 2026-03-24 | 31.66 | 31.70 | 31.63 | 31.70 | -0.095% | 4,238 | -8.538% |
| 2026-03-23 | 31.41 | 31.73 | 31.41 | 31.73 | +1.374% | 11,659 | -8.625% |
| 2026-03-20 | 31.32 | 31.32 | 31.20 | 31.30 | -0.469% | 47,097 | -7.370% |
| 2026-03-19 | 31.45 | 31.45 | 31.45 | 31.45 | -3.830% | 6,134 | -7.804% |
| 2026-03-18 | 32.70 | 32.70 | 32.70 | 32.70 | +0.665% | 3,705 | -11.335% |
| 2026-03-16 | 32.48 | 32.48 | 32.48 | 32.48 | +1.668% | 4,373 | -10.746% |
| 2026-03-13 | 31.95 | 31.95 | 31.95 | 31.95 | -1.507% | 2,201 | -9.257% |
| 2026-03-11 | 32.44 | 32.44 | 32.44 | 32.44 | -0.215% | 1,836 | -10.625% |
| 2026-03-09 | 31.77 | 32.51 | 31.77 | 32.51 | -2.015% | 1,599 | -10.817% |
| 2026-03-04 | 33.28 | 33.28 | 33.18 | 33.18 | -1.254% | 3,157 | -12.614% |
| 2026-03-03 | 33.38 | 33.60 | 33.38 | 33.60 | -3.371% | 8,624 | -13.710% |
| 2026-03-02 | 34.90 | 34.90 | 34.77 | 34.77 | +4.844% | 7,830 | -16.619% |
| 2026-02-25 | 31.32 | 33.17 | 31.32 | 33.17 | -2.454% | 4,860 | -12.580% |
| 2026-02-20 | 33.84 | 34.00 | 33.79 | 34.00 | -2.355% | 7,502 | -14.726% |
| 2026-02-19 | 35.11 | 35.11 | 34.82 | 34.82 | -2.492% | 1,142 | -16.734% |
| 2026-02-18 | 35.71 | 35.71 | 35.71 | 35.71 | -1.490% | 1,525 | -18.809% |
| 2026-02-17 | 36.11 | 36.30 | 36.11 | 36.25 | +0.388% | 23,527 | -20.018% |
| 2026-02-13 | 33.80 | 37.27 | 33.80 | 36.11 | +10.125% | 26,618 | -19.708% |
| 2026-02-12 | 32.64 | 32.79 | 32.64 | 32.79 | +1.427% | 3,353 | -11.579% |
| 2026-02-11 | 31.28 | 32.33 | 31.28 | 32.33 | -0.517% | 3,743 | -10.318% |
| 2026-02-09 | 32.50 | 32.50 | 32.50 | 32.50 | +0.891% | 1,493 | -10.782% |
| 2026-02-06 | 32.21 | 32.21 | 32.21 | 32.21 | -0.124% | 4,286 | -9.987% |
| 2026-02-05 | 32.25 | 32.25 | 32.25 | 32.25 | -0.309% | 790 | -10.098% |
| 2026-02-04 | 31.91 | 32.42 | 31.91 | 32.35 | +5.272% | 5,952 | -10.376% |
| 2026-02-03 | 30.73 | 30.73 | 30.73 | 30.73 | -0.679% | 6,210 | -5.651% |
| 2026-02-02 | 30.98 | 30.98 | 30.87 | 30.94 | +2.339% | 12,471 | -6.292% |
| 2026-01-29 | 30.19 | 30.23 | 30.19 | 30.23 | -4.205% | 5,211 | -4.100% |
| 2026-01-23 | 31.04 | 31.56 | 31.04 | 31.56 | -0.786% | 1,571 | -8.133% |
| 2026-01-22 | 31.89 | 31.89 | 31.81 | 31.81 | -0.094% | 3,596 | -8.855% |
| 2026-01-21 | 31.84 | 31.84 | 31.84 | 31.84 | -2.541% | 6,458 | -8.941% |
| 2026-01-20 | 32.70 | 32.70 | 32.67 | 32.67 | -0.808% | 2,237 | -11.254% |
| 2026-01-16 | 33.47 | 33.47 | 32.90 | 32.94 | -2.671% | 1,550 | -11.971% |
| 2026-01-15 | 33.84 | 33.84 | 33.84 | 33.84 | +4.703% | 3,054 | -14.322% |
| 2026-01-13 | 32.32 | 32.32 | 32.32 | 32.32 | -1.553% | 1,007 | -10.293% |
| 2026-01-12 | 32.83 | 32.83 | 32.83 | 32.83 | +0.904% | 3,010 | -11.687% |
| 2026-01-08 | 32.42 | 32.71 | 32.42 | 32.54 | +1.358% | 4,544 | -10.889% |
| 2026-01-07 | 32.22 | 32.22 | 32.08 | 32.10 | -1.564% | 6,962 | -9.678% |
| 2026-01-06 | 32.59 | 32.72 | 32.20 | 32.61 | +0.710% | 14,321 | -11.091% |
| 2026-01-05 | 32.48 | 32.94 | 32.38 | 32.38 | +3.633% | 18,633 | -10.459% |
| 2025-12-30 | 31.25 | 31.25 | 31.25 | 31.25 | -0.287% | 3,051 | -7.207% |
| 2025-12-29 | 31.34 | 31.34 | 31.34 | 31.34 | -0.271% | 4,217 | -7.473% |
| 2025-12-24 | 31.57 | 31.57 | 31.42 | 31.42 | -0.475% | 2,830 | -7.724% |
| 2025-12-22 | 31.80 | 31.86 | 31.57 | 31.57 | +0.509% | 8,186 | -8.162% |
| 2025-12-18 | 31.17 | 31.43 | 31.17 | 31.41 | +1.496% | 4,487 | -7.694% |
| 2025-12-17 | 30.35 | 30.95 | 30.35 | 30.95 | +2.745% | 10,865 | -6.313% |
| 2025-12-16 | 29.44 | 30.12 | 29.44 | 30.12 | +4.185% | 5,028 | -3.741% |
| 2025-12-15 | 28.91 | 28.91 | 28.91 | 28.91 | -0.379% | 1,907 | +0.288% |
| 2025-12-11 | 29.02 | 29.02 | 29.02 | 29.02 | -0.446% | 2,787 | -0.092% |
| 2025-12-10 | 28.75 | 29.15 | 28.75 | 29.15 | +3.149% | 4,347 | -0.538% |
| 2025-12-09 | 28.11 | 28.26 | 28.11 | 28.26 | -1.249% | 1,122 | +2.595% |
| 2025-12-08 | 28.62 | 28.62 | 28.62 | 28.62 | +0.166% | 2,147 | +1.313% |
| 2025-12-05 | 28.57 | 28.57 | 28.57 | 28.57 | -0.384% | 5,398 | +1.482% |
| 2025-12-04 | 28.68 | 28.68 | 28.68 | 28.68 | +0.308% | 590 | +1.092% |
| 2025-12-03 | 28.90 | 28.90 | 28.59 | 28.59 | -1.305% | 3,488 | +1.404% |
| 2025-12-02 | 28.97 | 28.97 | 28.97 | 28.97 | 0.000% | 3,543 | +0.080% |
| 2025-12-01 | 29.08 | 29.08 | 28.97 | 28.97 | +3.170% | 1,219 | +0.080% |
| 2025-11-25 | 28.08 | 28.08 | 28.08 | 28.08 | -0.369% | 3,436 | +3.252% |
| 2025-11-21 | 28.11 | 28.18 | 28.04 | 28.18 | -1.334% | 5,656 | +2.871% |
| 2025-11-20 | 28.57 | 28.57 | 28.57 | 28.57 | +0.830% | 4,761 | +1.499% |
| 2025-11-19 | 28.51 | 28.51 | 28.20 | 28.33 | -1.632% | 4,054 | +2.341% |
| 2025-11-17 | 28.72 | 28.83 | 28.72 | 28.80 | +2.857% | 13,816 | +0.671% |
| 2025-11-14 | 27.84 | 28.00 | 27.82 | 28.00 | +0.394% | 805 | +3.548% |
| 2025-11-13 | 28.43 | 28.44 | 27.85 | 27.89 | -1.657% | 3,422 | +3.956% |
| 2025-11-12 | 28.60 | 28.60 | 28.18 | 28.36 | +1.904% | 3,413 | +2.233% |
| 2025-11-11 | 27.83 | 27.83 | 27.83 | 27.83 | -0.678% | 1,101 | +4.180% |
| 2025-11-10 | 28.09 | 28.09 | 28.02 | 28.02 | +4.125% | 1,271 | +3.474% |
| 2025-11-07 | 26.91 | 26.91 | 26.91 | 26.91 | +2.475% | 10,831 | +7.742% |
| 2025-11-06 | 26.21 | 26.26 | 26.20 | 26.26 | -1.749% | 6,495 | +10.409% |
| 2025-11-05 | 26.72 | 26.87 | 26.59 | 26.73 | -0.456% | 4,963 | +8.477% |
| 2025-11-04 | 26.71 | 26.85 | 26.71 | 26.85 | -0.923% | 2,289 | +7.982% |
| 2025-11-03 | 27.04 | 27.10 | 27.04 | 27.10 | -0.331% | 550 | +6.986% |
| 2025-10-31 | 27.19 | 27.19 | 27.19 | 27.19 | +0.592% | 4,395 | +6.632% |
| 2025-10-30 | 26.65 | 27.03 | 26.65 | 27.03 | +1.268% | 2,597 | +7.263% |
| 2025-10-29 | 26.94 | 26.94 | 26.69 | 26.69 | -3.641% | 3,196 | +8.624% |
| 2025-10-28 | 27.71 | 27.71 | 27.48 | 27.70 | -0.252% | 4,530 | +4.669% |
| 2025-10-27 | 27.77 | 27.77 | 27.77 | 27.77 | +0.217% | 1,196 | +4.405% |
| 2025-10-24 | 27.71 | 27.71 | 27.71 | 27.71 | +1.838% | 4,823 | +4.631% |
| 2025-10-23 | 27.45 | 27.45 | 27.21 | 27.21 | -0.730% | 4,068 | +6.554% |
| 2025-10-22 | 27.41 | 27.41 | 27.41 | 27.41 | +2.929% | 5,100 | +5.776% |
| 2025-10-21 | 26.92 | 26.93 | 26.63 | 26.63 | -0.819% | 1,150 | +8.875% |
| 2025-10-20 | 26.68 | 26.85 | 26.50 | 26.85 | +2.344% | 3,804 | +7.982% |
| 2025-10-17 | 25.90 | 26.23 | 25.90 | 26.23 | +1.059% | 2,176 | +10.514% |
| 2025-10-16 | 26.90 | 26.90 | 25.96 | 25.96 | -5.428% | 4,333 | +11.685% |
| 2025-10-14 | 27.45 | 27.45 | 27.45 | 27.45 | +0.808% | 891 | +5.622% |
| 2025-10-13 | 27.23 | 27.23 | 27.23 | 27.23 | +0.852% | 1,231 | +6.476% |
| 2025-10-09 | 27.01 | 27.01 | 27.00 | 27.00 | -1.532% | 2,437 | +7.383% |
| 2025-10-08 | 27.42 | 27.42 | 27.42 | 27.42 | +0.985% | 2,362 | +5.738% |
| 2025-10-07 | 27.15 | 27.15 | 27.15 | 27.15 | -2.259% | 1,973 | +6.779% |
| 2025-10-06 | 27.78 | 27.78 | 27.78 | 27.78 | +0.945% | 362 | +4.368% |
| 2025-10-02 | 27.17 | 27.52 | 27.17 | 27.52 | +1.438% | 1,019 | +5.354% |
| 2025-10-01 | 27.13 | 27.13 | 27.13 | 27.13 | -1.781% | 2,962 | +6.868% |
| 2025-09-30 | 27.49 | 27.62 | 27.15 | 27.62 | +0.773% | 8,038 | +4.965% |
| 2025-09-29 | 27.50 | 27.58 | 27.41 | 27.41 | +0.073% | 5,727 | +5.776% |
| 2025-09-25 | 27.39 | 27.39 | 27.39 | 27.39 | -1.652% | 1,820 | +5.854% |
| 2025-09-24 | 27.90 | 27.90 | 27.85 | 27.85 | -0.819% | 1,521 | +4.105% |
| 2025-09-23 | 28.42 | 28.49 | 28.05 | 28.08 | -4.910% | 7,965 | +3.252% |
| 2025-09-19 | 29.26 | 29.53 | 29.26 | 29.53 | +0.210% | 67,940 | -1.817% |
| 2025-09-18 | 29.46 | 29.51 | 29.44 | 29.47 | +0.849% | 5,660 | -1.611% |
| 2025-09-17 | 29.07 | 29.25 | 29.03 | 29.22 | +1.954% | 10,701 | -0.776% |
| 2025-09-16 | 29.04 | 29.04 | 28.47 | 28.66 | -1.701% | 9,361 | +1.163% |
| 2025-09-15 | 29.06 | 29.18 | 29.06 | 29.16 | +0.192% | 4,387 | -0.558% |
| 2025-09-12 | 28.84 | 29.33 | 28.83 | 29.10 | +1.394% | 3,754 | -0.367% |
| 2025-09-11 | 28.44 | 28.90 | 28.44 | 28.70 | +0.490% | 32,697 | +1.022% |
| 2025-09-10 | 28.48 | 28.60 | 28.48 | 28.56 | -1.074% | 1,214 | +1.517% |
| 2025-09-08 | 28.89 | 28.89 | 28.87 | 28.87 | +0.139% | 6,399 | +0.427% |
| 2025-09-05 | 28.83 | 28.83 | 28.83 | 28.83 | -1.227% | 2,703 | +0.566% |
| 2025-09-04 | 29.16 | 29.20 | 29.15 | 29.19 | -0.484% | 1,889 | -0.667% |
| 2025-09-03 | 29.33 | 29.33 | 29.33 | 29.33 | -0.238% | 1,803 | -1.148% |
| 2025-08-29 | 29.40 | 29.40 | 29.40 | 29.40 | +0.307% | 2,417 | -1.383% |
| 2025-08-28 | 29.30 | 29.31 | 29.30 | 29.31 | +0.791% | 3,077 | -1.081% |
| 2025-08-27 | 29.11 | 29.11 | 29.08 | 29.08 | 0.000% | 4,972 | -0.298% |
| 2025-08-26 | 29.01 | 29.08 | 29.01 | 29.08 | -0.034% | 4,719 | -0.298% |
| 2025-08-25 | 29.66 | 29.80 | 29.07 | 29.09 | -2.904% | 15,324 | -0.332% |
| 2025-08-22 | 29.82 | 29.96 | 29.82 | 29.96 | +1.080% | 6,847 | -3.227% |
| 2025-08-21 | 29.73 | 29.82 | 29.63 | 29.64 | +0.509% | 5,660 | -2.182% |
| 2025-08-20 | 29.34 | 29.49 | 29.22 | 29.49 | +0.034% | 7,725 | -1.684% |
| 2025-08-19 | 29.69 | 29.69 | 29.43 | 29.48 | -2.950% | 11,688 | -1.651% |
| 2025-08-18 | 30.11 | 30.38 | 30.11 | 30.38 | +1.092% | 1,104 | -4.552% |
| 2025-08-15 | 29.53 | 30.14 | 29.53 | 30.05 | -2.188% | 9,300 | -3.510% |
| 2025-08-13 | 30.72 | 30.72 | 30.72 | 30.72 | -0.454% | 5,384 | -5.621% |
| 2025-08-12 | 30.94 | 30.94 | 30.66 | 30.86 | -0.516% | 15,708 | -6.049% |
| 2025-08-11 | 31.05 | 31.05 | 31.02 | 31.02 | +1.207% | 3,755 | -6.534% |
| 2025-08-08 | 30.90 | 30.94 | 30.65 | 30.65 | +2.269% | 13,937 | -5.405% |
| 2025-08-07 | 30.27 | 30.28 | 29.97 | 29.97 | -0.991% | 11,751 | -3.259% |
| 2025-08-06 | 30.50 | 30.50 | 30.27 | 30.27 | +0.565% | 1,607 | -4.218% |
| 2025-08-05 | 32.00 | 32.00 | 30.05 | 30.10 | +3.793% | 14,114 | -3.677% |
| 2025-08-04 | 27.76 | 29.78 | 27.76 | 29.00 | -3.750% | 450 | -0.023% |
| 2025-08-01 | 30.23 | 30.23 | 30.13 | 30.13 | -1.310% | 4,996 | -3.773% |
| 2025-07-31 | 30.78 | 30.78 | 30.45 | 30.53 | -2.592% | 12,576 | -5.033% |
| 2025-07-30 | 31.89 | 31.89 | 31.34 | 31.34 | -2.844% | 6,064 | -7.495% |
| 2025-07-29 | 32.19 | 32.26 | 32.16 | 32.26 | +0.750% | 3,127 | -10.126% |
| 2025-07-28 | 32.09 | 32.16 | 31.82 | 32.02 | -1.264% | 9,548 | -9.453% |
| 2025-07-25 | 32.25 | 32.48 | 32.25 | 32.43 | +0.309% | 6,744 | -10.597% |
| 2025-07-24 | 32.59 | 32.59 | 32.27 | 32.33 | -1.222% | 8,386 | -10.321% |
| 2025-07-23 | 32.72 | 32.73 | 32.71 | 32.73 | +1.678% | 8,916 | -11.417% |
| 2025-07-22 | 31.89 | 32.19 | 31.89 | 32.19 | +0.657% | 5,746 | -9.931% |
| 2025-07-21 | 32.29 | 32.37 | 31.98 | 31.98 | -0.312% | 4,057 | -9.339% |
| 2025-07-18 | 31.70 | 32.08 | 31.64 | 32.08 | +0.470% | 14,650 | -9.622% |
| 2025-07-17 | 31.87 | 31.99 | 31.81 | 31.93 | +0.789% | 20,593 | -9.197% |
| 2025-07-16 | 31.61 | 31.69 | 31.59 | 31.68 | -0.377% | 6,403 | -8.481% |
| 2025-07-10 | 31.98 | 31.98 | 31.80 | 31.80 | -1.242% | 3,271 | -8.826% |
| 2025-07-09 | 32.24 | 32.24 | 32.20 | 32.20 | -0.340% | 4,160 | -9.959% |
| 2025-07-08 | 32.61 | 32.61 | 32.31 | 32.31 | -1.223% | 5,491 | -10.265% |
| 2025-07-07 | 32.64 | 32.71 | 32.62 | 32.71 | +0.988% | 976 | -11.363% |
| 2025-07-02 | 32.39 | 32.39 | 32.39 | 32.39 | -1.692% | 16,994 | -10.487% |
| 2025-06-30 | 32.78 | 32.95 | 32.78 | 32.95 | +2.993% | 3,569 | -12.002% |
| 2025-06-27 | 31.80 | 32.22 | 31.80 | 31.99 | +0.440% | 3,784 | -9.368% |
| 2025-06-26 | 31.69 | 31.85 | 31.69 | 31.85 | +0.919% | 1,758 | -8.969% |
| 2025-06-25 | 31.56 | 31.56 | 31.56 | 31.56 | +0.350% | 376 | -8.133% |
| 2025-06-24 | 31.34 | 31.45 | 31.34 | 31.45 | +1.386% | 4,595 | -7.811% |
| 2025-06-23 | 30.86 | 31.05 | 30.85 | 31.02 | +0.613% | 4,157 | -6.534% |
| 2025-06-20 | 30.67 | 30.91 | 30.67 | 30.83 | +0.068% | 7,297 | -5.961% |
| 2025-06-18 | 30.40 | 30.84 | 30.40 | 30.81 | +1.516% | 7,477 | -5.896% |
| 2025-06-16 | 30.00 | 30.35 | 30.00 | 30.35 | +3.056% | 4,118 | -4.470% |
| 2025-06-13 | 29.37 | 29.45 | 29.33 | 29.45 | -0.656% | 3,279 | -1.551% |
| 2025-06-12 | 29.64 | 29.64 | 29.64 | 29.64 | +0.269% | 1,783 | -2.197% |
| 2025-06-11 | 28.02 | 29.57 | 28.02 | 29.57 | -0.001% | 1,786 | -1.934% |
| 2025-06-10 | 29.57 | 29.57 | 29.57 | 29.57 | -0.016% | 2,536 | -1.935% |
| 2025-06-09 | 28.31 | 29.82 | 28.31 | 29.57 | +0.990% | 1,239 | -1.950% |
| 2025-06-06 | 29.28 | 29.28 | 29.28 | 29.28 | -0.543% | 3,052 | -0.979% |
| 2025-06-05 | 29.52 | 29.52 | 29.44 | 29.44 | +0.238% | 1,900 | -1.517% |
| 2025-06-04 | 29.62 | 29.62 | 29.37 | 29.37 | 0.000% | 2,523 | -1.283% |
| 2025-06-03 | 29.38 | 29.38 | 29.37 | 29.37 | -0.797% | 12,576 | -1.283% |
| 2025-06-02 | 29.61 | 29.61 | 29.61 | 29.61 | +0.530% | 2,575 | -2.070% |
| 2025-05-30 | 29.60 | 29.66 | 29.34 | 29.45 | +0.959% | 7,232 | -1.550% |
| 2025-05-29 | 28.76 | 29.18 | 28.68 | 29.17 | +0.849% | 13,809 | -0.606% |
| 2025-05-28 | 28.96 | 28.96 | 28.92 | 28.92 | -0.432% | 1,639 | +0.238% |
| 2025-05-27 | 28.70 | 29.10 | 28.70 | 29.05 | +5.406% | 17,052 | -0.195% |
| 2025-05-22 | 27.56 | 27.56 | 27.56 | 27.56 | -0.253% | 7,599 | +5.201% |
| 2025-05-21 | 27.63 | 27.63 | 27.63 | 27.63 | +2.523% | 2,227 | +4.934% |
| 2025-05-20 | 27.39 | 27.39 | 26.95 | 26.95 | -0.185% | 11,182 | +7.582% |
| 2025-05-19 | 27.00 | 27.00 | 27.00 | 27.00 | -3.260% | 256 | +7.383% |
| 2025-05-16 | 27.34 | 27.98 | 27.34 | 27.91 | +2.074% | 13,580 | +3.881% |
| 2025-05-15 | 27.34 | 27.34 | 27.34 | 27.34 | +0.341% | 5,033 | +6.036% |
| 2025-05-14 | 27.25 | 27.25 | 27.25 | 27.25 | +0.702% | 9,854 | +6.397% |
| 2025-05-13 | 26.96 | 27.06 | 26.96 | 27.06 | +0.929% | 3,149 | +7.144% |
| 2025-05-12 | 26.81 | 26.81 | 26.81 | 26.81 | +1.904% | 401 | +8.140% |
| 2025-05-09 | 26.73 | 26.73 | 26.31 | 26.31 | -3.236% | 5,167 | +10.199% |
| 2025-05-08 | 27.32 | 27.32 | 27.05 | 27.19 | +0.475% | 4,951 | +6.632% |
| 2025-05-07 | 27.06 | 27.06 | 27.06 | 27.06 | -0.142% | 9,217 | +7.139% |
| 2025-05-05 | 27.10 | 27.11 | 27.10 | 27.10 | +0.037% | 4,266 | +6.986% |
| 2025-05-02 | 26.76 | 27.09 | 26.76 | 27.09 | -1.167% | 8,116 | +7.026% |
| 2025-05-01 | 27.69 | 27.69 | 27.41 | 27.41 | +1.782% | 800 | +5.776% |
| 2025-04-30 | 26.93 | 26.93 | 26.93 | 26.93 | -1.903% | 12,947 | +7.662% |
| 2025-04-29 | 27.41 | 27.45 | 27.05 | 27.45 | +1.604% | 28,722 | +5.613% |
| 2025-04-28 | 26.99 | 27.62 | 26.99 | 27.02 | +1.920% | 21,566 | +7.307% |
| 2025-04-24 | 26.51 | 26.51 | 26.51 | 26.51 | +3.232% | 21,231 | +9.367% |
| 2025-04-23 | 25.57 | 25.68 | 25.57 | 25.68 | +2.638% | 2,791 | +12.902% |
| 2025-04-22 | 25.70 | 25.70 | 25.02 | 25.02 | -0.120% | 4,028 | +15.880% |
| 2025-04-21 | 25.25 | 25.25 | 25.05 | 25.05 | -0.159% | 1,454 | +15.742% |
| 2025-04-17 | 24.92 | 25.25 | 24.91 | 25.09 | +2.534% | 13,326 | +15.557% |
| 2025-04-16 | 23.58 | 24.47 | 22.84 | 24.47 | +2.299% | 32,529 | +18.485% |
| 2025-04-14 | 24.02 | 24.03 | 23.92 | 23.92 | +3.103% | 10,305 | +21.209% |
| 2025-04-11 | 23.30 | 23.30 | 23.20 | 23.20 | +0.607% | 9,515 | +24.971% |
| 2025-04-10 | 23.06 | 23.06 | 23.06 | 23.06 | +3.269% | 10,173 | +25.730% |
| 2025-04-09 | 21.70 | 22.56 | 21.70 | 22.33 | +0.858% | 8,181 | +29.840% |
| 2025-04-08 | 22.31 | 22.53 | 22.14 | 22.14 | -2.895% | 7,320 | +30.954% |
| 2025-04-07 | 22.04 | 22.82 | 21.77 | 22.80 | -1.102% | 4,596 | +27.164% |
| 2025-04-04 | 23.21 | 23.33 | 23.05 | 23.05 | -5.206% | 7,062 | +25.763% |
| 2025-04-03 | 24.00 | 24.32 | 23.96 | 24.32 | -1.299% | 3,608 | +19.216% |
| 2025-04-02 | 24.83 | 24.83 | 24.64 | 24.64 | +0.489% | 1,358 | +17.668% |
| 2025-04-01 | 24.46 | 24.52 | 24.43 | 24.52 | +4.252% | 8,483 | +18.243% |
| 2025-03-31 | 23.29 | 23.52 | 23.29 | 23.52 | +0.599% | 3,930 | +23.271% |
| 2025-03-28 | 23.04 | 23.38 | 22.70 | 23.38 | +0.430% | 10,180 | +24.009% |
| 2025-03-27 | 22.91 | 23.46 | 22.91 | 23.28 | +1.305% | 6,813 | +24.542% |
| 2025-03-26 | 23.00 | 23.03 | 22.95 | 22.98 | -0.174% | 9,272 | +26.168% |
| 2025-03-25 | 22.79 | 23.02 | 22.79 | 23.02 | +1.499% | 548 | +25.948% |
| 2025-03-24 | 22.95 | 22.95 | 22.68 | 22.68 | +0.398% | 3,971 | +27.836% |
| 2025-03-21 | 22.73 | 22.78 | 22.59 | 22.59 | -0.265% | 1,803 | +28.346% |
| 2025-03-20 | 22.68 | 22.68 | 22.65 | 22.65 | +0.443% | 1,336 | +28.006% |
| 2025-03-19 | 22.20 | 22.69 | 22.20 | 22.55 | +1.121% | 10,369 | +28.573% |
| 2025-03-18 | 22.51 | 22.61 | 22.22 | 22.30 | -3.409% | 13,094 | +30.015% |
| 2025-03-17 | 21.40 | 23.09 | 21.40 | 23.09 | +1.328% | 17,595 | +25.583% |
| 2025-03-14 | 22.65 | 22.96 | 22.65 | 22.78 | +2.818% | 1,758 | +27.250% |
| 2025-03-13 | 22.00 | 22.16 | 21.88 | 22.16 | +0.663% | 8,245 | +30.836% |
| 2025-03-10 | 22.27 | 22.27 | 21.69 | 22.01 | -3.995% | 2,870 | +31.704% |
| 2025-03-07 | 23.56 | 23.56 | 22.93 | 22.93 | -2.384% | 14,769 | +26.443% |
| 2025-03-06 | 23.29 | 23.90 | 23.29 | 23.49 | -0.635% | 1,798 | +23.428% |
| 2025-03-05 | 23.64 | 23.64 | 23.64 | 23.64 | +1.634% | 869 | +22.645% |
| 2025-03-04 | 22.74 | 23.26 | 22.74 | 23.26 | +1.130% | 8,984 | +24.649% |
| 2025-03-03 | 23.00 | 23.00 | 23.00 | 23.00 | -2.995% | 3,238 | +26.058% |
| 2025-02-27 | 23.71 | 23.71 | 23.71 | 23.71 | -0.587% | 8,003 | +22.283% |
| 2025-02-26 | 23.74 | 24.11 | 23.74 | 23.85 | -0.209% | 13,327 | +21.565% |
| 2025-02-25 | 24.25 | 24.25 | 23.81 | 23.90 | -2.009% | 3,291 | +21.311% |
| 2025-02-24 | 24.39 | 24.39 | 24.39 | 24.39 | -1.231% | 3,188 | +18.874% |
| 2025-02-20 | 24.77 | 24.77 | 24.49 | 24.69 | +1.413% | 15,307 | +17.410% |
| 2025-02-19 | 24.35 | 24.37 | 24.27 | 24.35 | -3.975% | 1,995 | +19.069% |
| 2025-02-18 | 25.21 | 25.36 | 25.16 | 25.36 | -1.025% | 78,567 | +14.336% |
| 2025-02-14 | 25.53 | 25.62 | 25.45 | 25.62 | +9.256% | 9,417 | +13.164% |
| 2025-02-13 | 23.53 | 23.56 | 23.45 | 23.45 | -0.640% | 3,287 | +23.639% |
| 2025-02-12 | 23.60 | 23.74 | 23.60 | 23.60 | +1.162% | 2,505 | +22.847% |
| 2025-02-11 | 23.05 | 23.33 | 23.03 | 23.33 | -1.353% | 1,944 | +24.275% |
| 2025-02-10 | 23.52 | 23.65 | 23.52 | 23.65 | -0.169% | 5,670 | +22.593% |
| 2025-02-07 | 23.64 | 23.69 | 23.64 | 23.69 | +2.024% | 46,254 | +22.386% |
| 2025-02-06 | 24.27 | 24.27 | 23.05 | 23.22 | +2.246% | 9,107 | +24.863% |
| 2025-02-05 | 22.71 | 22.71 | 22.71 | 22.71 | -1.475% | 5,902 | +27.668% |
| 2025-02-04 | 22.94 | 23.05 | 22.94 | 23.05 | +3.535% | 4,342 | +25.784% |
| 2025-02-03 | 22.00 | 22.26 | 21.94 | 22.26 | -2.781% | 8,771 | +30.230% |
| 2025-01-31 | 23.10 | 23.10 | 22.80 | 22.90 | -2.304% | 7,110 | +26.608% |
| 2025-01-30 | 23.44 | 23.44 | 23.44 | 23.44 | 0.000% | 1,721 | +23.692% |
| 2025-01-29 | 23.77 | 23.79 | 23.44 | 23.44 | -3.400% | 5,569 | +23.692% |
| 2025-01-28 | 24.30 | 24.30 | 24.27 | 24.27 | +0.664% | 4,290 | +19.486% |
| 2025-01-27 | 24.40 | 24.40 | 24.11 | 24.11 | -1.209% | 2,304 | +20.279% |
| 2025-01-24 | 24.47 | 24.47 | 24.39 | 24.40 | -0.607% | 3,029 | +18.825% |
| 2025-01-23 | 24.49 | 24.55 | 24.49 | 24.55 | +0.364% | 6,208 | +18.104% |
| 2025-01-22 | 24.79 | 24.80 | 24.46 | 24.46 | -2.082% | 8,847 | +18.534% |
| 2025-01-21 | 25.01 | 25.20 | 24.82 | 24.98 | -1.615% | 19,671 | +16.066% |
| 2025-01-17 | 24.94 | 25.39 | 24.88 | 25.39 | +3.190% | 4,387 | +14.192% |
| 2025-01-16 | 24.98 | 24.98 | 24.61 | 24.61 | -0.586% | 7,149 | +17.835% |
| 2025-01-15 | 24.44 | 24.75 | 24.44 | 24.75 | +0.406% | 43,134 | +17.145% |
| 2025-01-14 | 24.27 | 24.65 | 24.27 | 24.65 | +2.197% | 5,667 | +17.620% |
| 2025-01-13 | 24.25 | 24.29 | 23.87 | 24.12 | -1.871% | 10,974 | +20.204% |
| 2025-01-10 | 25.35 | 25.35 | 24.58 | 24.58 | -4.581% | 3,030 | +17.955% |
| 2025-01-08 | 25.24 | 25.76 | 25.19 | 25.76 | -0.310% | 1,953 | +12.552% |
| 2025-01-07 | 26.01 | 26.01 | 25.84 | 25.84 | -2.269% | 4,122 | +12.203% |
| 2025-01-06 | 26.64 | 26.64 | 26.44 | 26.44 | -1.164% | 5,578 | +9.657% |
| 2025-01-02 | 26.67 | 26.75 | 26.67 | 26.75 | -1.937% | 4,677 | +8.380% |
| 2024-12-31 | 27.13 | 27.28 | 27.13 | 27.28 | +1.375% | 3,748 | +6.280% |
| 2024-12-30 | 26.15 | 26.96 | 26.15 | 26.91 | +2.632% | 8,280 | +7.742% |
| 2024-12-27 | 26.22 | 26.22 | 26.22 | 26.22 | -1.317% | 5,685 | +10.577% |
| 2024-12-24 | 26.57 | 26.57 | 26.57 | 26.57 | -1.392% | 705 | +9.120% |
| 2024-12-23 | 26.54 | 26.95 | 26.54 | 26.95 | -0.122% | 1,105 | +7.602% |
| 2024-12-20 | 26.98 | 26.98 | 26.98 | 26.98 | -0.816% | 1,041 | +7.470% |
| 2024-12-19 | 27.39 | 27.41 | 27.20 | 27.20 | -1.556% | 2,354 | +6.593% |
| 2024-12-18 | 28.29 | 28.29 | 27.63 | 27.63 | -4.181% | 2,938 | +4.934% |
| 2024-12-17 | 28.84 | 28.84 | 28.84 | 28.84 | +0.441% | 222 | +0.547% |
| 2024-12-13 | 28.36 | 28.71 | 28.36 | 28.71 | +0.937% | 8,718 | +0.990% |
| 2024-12-12 | 28.58 | 28.62 | 28.44 | 28.44 | +0.273% | 2,297 | +1.937% |
| 2024-12-11 | 28.09 | 28.36 | 28.09 | 28.36 | -3.158% | 2,644 | +2.215% |
| 2024-12-09 | 29.29 | 29.29 | 29.29 | 29.29 | +0.137% | 44,331 | -1.013% |
| 2024-12-06 | 29.40 | 29.40 | 29.25 | 29.25 | -1.015% | 2,247 | -0.878% |
| 2024-12-05 | 29.37 | 29.55 | 29.37 | 29.55 | +2.178% | 6,599 | -1.884% |
| 2024-12-04 | 28.81 | 28.92 | 28.81 | 28.92 | -0.516% | 539 | +0.253% |
| 2024-12-03 | 27.78 | 29.07 | 27.78 | 29.07 | 0.000% | 1,712 | -0.264% |