TSCDY
TESCO PLC S/ADR
stockOTCADR
EODOct 2, 2026
18.70USD-0.743%(-0.14)967,972
TSCDY Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 18.78 | 18.88 | 18.58 | 18.70 | -0.743% | 967,972 | 0.000% |
| 2026-10-01 | 18.68 | 18.89 | 18.66 | 18.84 | +1.182% | 365,173 | -0.743% |
| 2026-09-30 | 18.92 | 18.94 | 18.59 | 18.62 | -1.115% | 2,577,059 | +0.430% |
| 2026-09-29 | 18.89 | 18.95 | 18.68 | 18.83 | -2.029% | 229,223 | -0.690% |
| 2026-09-28 | 19.10 | 19.27 | 19.07 | 19.22 | +1.211% | 192,735 | -2.706% |
| 2026-09-25 | 18.90 | 19.07 | 18.86 | 18.99 | -0.315% | 117,237 | -1.527% |
| 2026-09-24 | 19.03 | 19.09 | 18.89 | 19.05 | +1.222% | 174,937 | -1.837% |
| 2026-09-23 | 18.79 | 18.91 | 18.79 | 18.82 | -3.040% | 174,408 | -0.638% |
| 2026-09-22 | 19.31 | 19.48 | 19.29 | 19.41 | -0.359% | 122,443 | -3.658% |
| 2026-09-21 | 19.33 | 19.56 | 19.33 | 19.48 | +1.697% | 175,110 | -4.004% |
| 2026-09-18 | 19.01 | 19.34 | 18.95 | 19.16 | -1.008% | 138,451 | -2.375% |
| 2026-09-17 | 19.39 | 19.56 | 19.30 | 19.35 | +0.834% | 115,527 | -3.359% |
| 2026-09-16 | 19.24 | 19.37 | 19.14 | 19.19 | -1.590% | 114,961 | -2.553% |
| 2026-09-15 | 19.62 | 19.62 | 19.44 | 19.50 | -0.256% | 135,467 | -4.103% |
| 2026-09-14 | 19.41 | 19.59 | 19.38 | 19.55 | +3.003% | 166,593 | -4.348% |
| 2026-09-11 | 19.02 | 19.05 | 18.89 | 18.98 | +0.105% | 146,318 | -1.475% |
| 2026-09-10 | 19.06 | 19.08 | 18.89 | 18.96 | -0.368% | 124,058 | -1.371% |
| 2026-09-09 | 19.21 | 19.21 | 18.94 | 19.03 | -1.399% | 114,869 | -1.734% |
| 2026-09-08 | 19.36 | 19.44 | 19.24 | 19.30 | +0.052% | 182,502 | -3.109% |
| 2026-09-04 | 19.18 | 19.40 | 19.18 | 19.29 | +1.687% | 128,554 | -3.059% |
| 2026-09-03 | 19.06 | 19.11 | 18.97 | 18.97 | +0.283% | 1,087,073 | -1.423% |
| 2026-09-02 | 18.94 | 19.10 | 18.85 | 18.92 | -0.753% | 112,670 | -1.145% |
| 2026-09-01 | 18.94 | 19.20 | 18.92 | 19.06 | +2.805% | 201,382 | -1.889% |
| 2026-08-31 | 18.69 | 18.80 | 18.45 | 18.54 | -0.108% | 175,934 | +0.863% |
| 2026-08-28 | 18.59 | 18.65 | 18.44 | 18.56 | +0.487% | 246,750 | +0.754% |
| 2026-08-27 | 18.77 | 18.78 | 18.45 | 18.47 | -2.430% | 4,762,010 | +1.245% |
| 2026-08-26 | 19.00 | 19.07 | 18.90 | 18.93 | -1.509% | 149,101 | -1.215% |
| 2026-08-25 | 19.01 | 19.27 | 18.98 | 19.22 | +1.158% | 162,348 | -2.706% |
| 2026-08-24 | 18.79 | 19.06 | 18.78 | 19.00 | +0.370% | 492,220 | -1.579% |
| 2026-08-21 | 18.81 | 18.96 | 18.70 | 18.93 | +1.994% | 1,179,413 | -1.215% |
| 2026-08-20 | 18.36 | 18.66 | 18.33 | 18.56 | +0.596% | 882,293 | +0.754% |
| 2026-08-19 | 18.35 | 18.47 | 18.27 | 18.45 | +1.597% | 131,815 | +1.355% |
| 2026-08-18 | 18.01 | 18.27 | 18.01 | 18.16 | -0.981% | 242,994 | +2.974% |
| 2026-08-17 | 18.35 | 18.42 | 18.30 | 18.34 | -2.963% | 248,659 | +1.963% |
| 2026-08-14 | 18.93 | 18.96 | 18.81 | 18.90 | +0.372% | 140,322 | -1.058% |
| 2026-08-13 | 18.65 | 18.85 | 18.64 | 18.83 | +1.509% | 2,002,584 | -0.690% |
| 2026-08-12 | 18.34 | 18.57 | 18.30 | 18.55 | -1.225% | 548,338 | +0.809% |
| 2026-08-11 | 18.74 | 18.87 | 18.71 | 18.78 | -1.521% | 126,614 | -0.426% |
| 2026-08-10 | 19.11 | 19.21 | 19.01 | 19.07 | -1.549% | 117,690 | -1.940% |
| 2026-08-07 | 19.35 | 19.39 | 19.21 | 19.37 | +0.623% | 73,536 | -3.459% |
| 2026-08-06 | 19.41 | 19.42 | 19.20 | 19.25 | -1.181% | 107,683 | -2.857% |
| 2026-08-05 | 19.67 | 19.67 | 19.48 | 19.48 | -0.051% | 455,543 | -4.004% |
| 2026-08-04 | 19.47 | 19.56 | 19.32 | 19.49 | -1.166% | 328,723 | -4.053% |
| 2026-08-03 | 19.65 | 19.74 | 19.58 | 19.72 | -0.755% | 192,299 | -5.172% |
| 2026-07-31 | 19.70 | 19.88 | 19.57 | 19.87 | -0.351% | 78,117 | -5.888% |
| 2026-07-30 | 19.99 | 20.04 | 19.84 | 19.94 | -0.747% | 99,372 | -6.219% |
| 2026-07-29 | 19.61 | 20.18 | 19.59 | 20.09 | +1.876% | 98,041 | -6.919% |
| 2026-07-28 | 19.67 | 19.74 | 19.64 | 19.72 | +1.336% | 175,330 | -5.172% |
| 2026-07-27 | 19.35 | 19.56 | 19.32 | 19.46 | +0.881% | 130,581 | -3.905% |
| 2026-07-24 | 19.14 | 19.48 | 19.12 | 19.29 | +1.260% | 133,898 | -3.059% |
| 2026-07-23 | 19.10 | 19.15 | 18.98 | 19.05 | -0.859% | 152,845 | -1.837% |
| 2026-07-22 | 19.51 | 19.53 | 19.21 | 19.21 | -0.440% | 71,242 | -2.680% |
| 2026-07-21 | 19.09 | 19.33 | 19.04 | 19.30 | -0.155% | 95,236 | -3.109% |
| 2026-07-20 | 19.37 | 19.45 | 19.29 | 19.33 | -1.125% | 103,853 | -3.259% |
| 2026-07-17 | 19.61 | 19.70 | 19.49 | 19.55 | +0.773% | 140,790 | -4.348% |
| 2026-07-16 | 19.12 | 19.46 | 19.12 | 19.40 | +1.411% | 93,273 | -3.608% |
| 2026-07-15 | 19.07 | 19.19 | 19.03 | 19.13 | -0.052% | 310,403 | -2.248% |
| 2026-07-14 | 19.12 | 19.29 | 19.08 | 19.14 | +1.809% | 136,194 | -2.299% |
| 2026-07-13 | 18.95 | 19.02 | 18.80 | 18.80 | -1.261% | 130,925 | -0.532% |
| 2026-07-10 | 18.99 | 19.12 | 18.98 | 19.04 | +0.581% | 111,808 | -1.786% |
| 2026-07-09 | 18.85 | 18.93 | 18.79 | 18.93 | -0.786% | 245,370 | -1.215% |
| 2026-07-08 | 18.91 | 19.08 | 18.89 | 19.08 | +1.059% | 748,606 | -1.992% |
| 2026-07-07 | 18.99 | 19.08 | 18.88 | 18.88 | +1.451% | 133,280 | -0.953% |
| 2026-07-06 | 18.76 | 18.76 | 18.46 | 18.61 | -2.820% | 296,387 | +0.484% |
| 2026-07-02 | 18.98 | 19.16 | 18.95 | 19.15 | +3.794% | 275,568 | -2.350% |
| 2026-07-01 | 18.40 | 18.47 | 18.34 | 18.45 | +0.381% | 413,432 | +1.355% |
| 2026-06-30 | 18.35 | 18.41 | 18.27 | 18.38 | 0.000% | 508,551 | +1.741% |
| 2026-06-29 | 18.54 | 18.57 | 18.35 | 18.38 | +0.273% | 247,933 | +1.741% |
| 2026-06-26 | 18.33 | 18.41 | 18.28 | 18.33 | +1.103% | 1,207,980 | +2.019% |
| 2026-06-25 | 18.04 | 18.14 | 17.97 | 18.13 | +0.555% | 1,371,627 | +3.144% |
| 2026-06-24 | 17.70 | 18.11 | 17.70 | 18.03 | +2.095% | 118,589 | +3.716% |
| 2026-06-23 | 17.58 | 17.70 | 17.57 | 17.66 | -0.675% | 178,519 | +5.889% |
| 2026-06-22 | 17.70 | 17.87 | 17.62 | 17.78 | -1.057% | 257,596 | +5.174% |
| 2026-06-18 | 18.01 | 18.06 | 17.88 | 17.97 | -0.992% | 132,771 | +4.062% |
| 2026-06-17 | 18.45 | 18.48 | 18.12 | 18.15 | -2.733% | 510,758 | +3.030% |
| 2026-06-16 | 18.66 | 18.86 | 18.51 | 18.66 | +0.431% | 74,026 | +0.214% |
| 2026-06-15 | 18.86 | 18.90 | 18.58 | 18.58 | -2.518% | 136,837 | +0.646% |
| 2026-06-12 | 18.99 | 19.13 | 18.94 | 19.06 | +0.210% | 81,339 | -1.889% |
| 2026-06-11 | 19.09 | 19.12 | 18.75 | 19.02 | +1.278% | 170,367 | -1.682% |
| 2026-06-10 | 18.75 | 18.94 | 18.73 | 18.78 | +1.678% | 84,805 | -0.426% |
| 2026-06-09 | 18.30 | 18.48 | 18.29 | 18.47 | +1.484% | 145,472 | +1.245% |
| 2026-06-08 | 18.23 | 18.32 | 18.16 | 18.20 | -0.817% | 178,383 | +2.747% |
| 2026-06-05 | 18.39 | 18.51 | 18.21 | 18.35 | +0.824% | 2,094,168 | +1.907% |
| 2026-06-04 | 18.05 | 18.20 | 17.96 | 18.20 | +1.676% | 1,189,367 | +2.747% |
| 2026-06-03 | 17.65 | 17.94 | 17.65 | 17.90 | +2.755% | 236,483 | +4.469% |
| 2026-06-02 | 17.44 | 17.49 | 17.30 | 17.42 | -0.797% | 226,055 | +7.348% |
| 2026-06-01 | 17.51 | 17.63 | 17.38 | 17.56 | +0.804% | 257,372 | +6.492% |
| 2026-05-29 | 17.42 | 17.47 | 17.36 | 17.42 | -1.804% | 163,155 | +7.348% |
| 2026-05-28 | 17.74 | 17.79 | 17.65 | 17.74 | -0.337% | 1,851,648 | +5.411% |
| 2026-05-27 | 17.64 | 17.94 | 17.62 | 17.80 | -3.050% | 3,934,639 | +5.056% |
| 2026-05-26 | 18.68 | 18.68 | 18.28 | 18.36 | -1.343% | 83,148 | +1.852% |
| 2026-05-22 | 18.75 | 18.78 | 18.56 | 18.61 | -1.482% | 96,027 | +0.484% |
| 2026-05-21 | 18.64 | 18.89 | 18.56 | 18.89 | +1.178% | 100,615 | -1.006% |
| 2026-05-20 | 18.43 | 18.72 | 18.34 | 18.67 | +1.138% | 117,644 | +0.161% |
| 2026-05-19 | 18.63 | 18.73 | 18.44 | 18.46 | -0.699% | 139,876 | +1.300% |
| 2026-05-18 | 18.46 | 18.66 | 18.40 | 18.59 | +3.508% | 1,838,871 | +0.592% |
| 2026-05-15 | 17.92 | 18.00 | 17.77 | 17.96 | -2.761% | 2,447,014 | +4.120% |
| 2026-05-14 | 18.96 | 18.99 | 18.29 | 18.47 | -1.703% | 2,575,485 | +1.245% |
| 2026-05-13 | 18.57 | 18.88 | 18.57 | 18.79 | +0.535% | 114,470 | -0.479% |
| 2026-05-12 | 18.66 | 18.71 | 18.52 | 18.69 | -1.445% | 112,057 | +0.054% |
| 2026-05-11 | 18.99 | 19.11 | 18.95 | 18.96 | -0.764% | 90,129 | -1.392% |
| 2026-05-08 | 19.11 | 19.20 | 19.06 | 19.11 | -0.157% | 111,649 | -2.145% |
| 2026-05-07 | 19.34 | 19.35 | 19.14 | 19.14 | -1.493% | 188,905 | -2.299% |
| 2026-05-06 | 19.42 | 19.54 | 19.35 | 19.43 | +1.515% | 332,761 | -3.757% |
| 2026-05-05 | 19.15 | 19.22 | 19.03 | 19.14 | -1.543% | 176,433 | -2.299% |
| 2026-05-04 | 19.68 | 19.68 | 19.26 | 19.44 | -0.512% | 116,965 | -3.807% |
| 2026-05-01 | 19.54 | 19.73 | 19.50 | 19.54 | -0.560% | 97,166 | -4.299% |
| 2026-04-30 | 19.61 | 19.75 | 19.56 | 19.65 | +0.769% | 1,265,370 | -4.835% |
| 2026-04-29 | 19.42 | 19.59 | 19.33 | 19.50 | -1.266% | 101,204 | -4.103% |
| 2026-04-28 | 19.57 | 19.81 | 19.49 | 19.75 | +0.920% | 167,852 | -5.316% |
| 2026-04-27 | 19.72 | 19.82 | 19.57 | 19.57 | -2.445% | 134,148 | -4.446% |
| 2026-04-24 | 20.11 | 20.13 | 19.94 | 20.06 | +1.623% | 262,908 | -6.782% |
| 2026-04-23 | 19.46 | 19.83 | 19.44 | 19.74 | -2.229% | 229,536 | -5.268% |
| 2026-04-22 | 20.02 | 20.19 | 19.98 | 20.19 | +2.145% | 99,383 | -7.380% |
| 2026-04-21 | 20.05 | 20.05 | 19.74 | 19.77 | -2.052% | 112,854 | -5.393% |
| 2026-04-20 | 20.14 | 20.27 | 19.99 | 20.18 | +1.458% | 85,843 | -7.334% |
| 2026-04-17 | 19.85 | 19.93 | 19.48 | 19.89 | -1.388% | 119,155 | -5.983% |
| 2026-04-16 | 20.03 | 20.25 | 19.87 | 20.17 | +4.130% | 110,545 | -7.288% |
| 2026-04-15 | 19.36 | 19.45 | 19.24 | 19.37 | +0.518% | 121,494 | -3.459% |
| 2026-04-14 | 19.41 | 19.56 | 19.13 | 19.27 | -2.921% | 809,941 | -2.958% |
| 2026-04-13 | 19.84 | 19.93 | 19.68 | 19.85 | 0.000% | 175,788 | -5.793% |
| 2026-04-10 | 19.73 | 19.86 | 19.68 | 19.85 | -1.293% | 1,803,631 | -5.793% |
| 2026-04-09 | 19.66 | 20.13 | 19.65 | 20.11 | +1.771% | 3,767,354 | -7.011% |
| 2026-04-08 | 19.77 | 19.85 | 19.53 | 19.76 | +2.330% | 119,910 | -5.364% |
| 2026-04-07 | 19.37 | 19.40 | 19.13 | 19.31 | -0.924% | 118,601 | -3.159% |
| 2026-04-06 | 19.32 | 20.10 | 19.32 | 19.49 | -0.051% | 108,848 | -4.053% |
| 2026-04-02 | 19.07 | 19.56 | 19.07 | 19.50 | +2.201% | 143,111 | -4.103% |
| 2026-04-01 | 18.90 | 19.11 | 18.83 | 19.08 | +0.263% | 113,160 | -1.992% |
| 2026-03-31 | 18.94 | 19.03 | 18.70 | 19.03 | +2.577% | 364,706 | -1.734% |
| 2026-03-30 | 18.48 | 18.67 | 18.40 | 18.55 | +0.717% | 207,927 | +0.798% |
| 2026-03-27 | 18.24 | 18.46 | 18.22 | 18.42 | +0.932% | 127,957 | +1.520% |
| 2026-03-26 | 18.55 | 18.66 | 18.24 | 18.25 | -2.092% | 124,470 | +2.466% |
| 2026-03-25 | 18.46 | 18.73 | 18.40 | 18.64 | +0.588% | 114,156 | +0.322% |
| 2026-03-24 | 18.20 | 18.61 | 18.20 | 18.53 | +0.357% | 344,825 | +0.912% |
| 2026-03-23 | 18.49 | 18.74 | 18.23 | 18.46 | -1.257% | 213,589 | +1.273% |
| 2026-03-20 | 19.23 | 19.24 | 18.61 | 18.70 | -3.033% | 188,439 | 0.000% |
| 2026-03-19 | 18.97 | 19.37 | 18.97 | 19.29 | -0.746% | 209,144 | -3.033% |
| 2026-03-18 | 19.53 | 19.66 | 19.42 | 19.43 | -1.570% | 279,784 | -3.757% |
| 2026-03-17 | 19.75 | 19.93 | 19.65 | 19.74 | 0.000% | 98,547 | -5.268% |
| 2026-03-16 | 19.74 | 19.84 | 19.57 | 19.74 | +1.179% | 93,683 | -5.268% |
| 2026-03-13 | 19.41 | 19.52 | 19.25 | 19.51 | +2.093% | 184,757 | -4.152% |
| 2026-03-12 | 19.07 | 19.35 | 19.04 | 19.11 | +0.898% | 99,131 | -2.145% |
| 2026-03-11 | 18.82 | 18.97 | 18.78 | 18.94 | -0.734% | 96,176 | -1.267% |
| 2026-03-10 | 19.03 | 19.24 | 18.97 | 19.08 | +0.739% | 534,914 | -1.992% |
| 2026-03-09 | 18.79 | 18.95 | 18.69 | 18.94 | +1.013% | 572,790 | -1.267% |
| 2026-03-06 | 18.50 | 18.81 | 18.49 | 18.75 | -0.053% | 99,200 | -0.267% |
| 2026-03-05 | 18.77 | 18.86 | 18.55 | 18.76 | -1.883% | 133,576 | -0.320% |
| 2026-03-04 | 19.29 | 19.32 | 19.05 | 19.12 | +0.897% | 133,345 | -2.197% |
| 2026-03-03 | 18.75 | 18.99 | 18.75 | 18.95 | -1.148% | 197,886 | -1.319% |
| 2026-03-02 | 19.13 | 19.25 | 18.98 | 19.17 | -1.033% | 136,044 | -2.452% |
| 2026-02-27 | 19.07 | 19.47 | 19.05 | 19.37 | -1.924% | 2,884,980 | -3.459% |
| 2026-02-26 | 19.63 | 19.79 | 19.58 | 19.75 | -1.766% | 150,196 | -5.316% |
| 2026-02-25 | 20.30 | 20.31 | 20.05 | 20.11 | -1.735% | 116,392 | -6.988% |
| 2026-02-24 | 20.51 | 20.54 | 20.29 | 20.46 | +0.541% | 73,596 | -8.602% |
| 2026-02-23 | 20.06 | 20.35 | 20.04 | 20.35 | +0.892% | 110,599 | -8.108% |
| 2026-02-20 | 20.11 | 20.20 | 20.02 | 20.17 | +0.249% | 113,370 | -7.288% |
| 2026-02-19 | 19.90 | 20.25 | 19.84 | 20.12 | +0.199% | 123,126 | -7.058% |
| 2026-02-18 | 20.18 | 20.27 | 20.06 | 20.08 | -0.692% | 125,673 | -6.873% |
| 2026-02-17 | 20.06 | 20.22 | 19.84 | 20.22 | +0.697% | 282,075 | -7.517% |
| 2026-02-13 | 20.02 | 20.08 | 19.89 | 20.08 | +2.869% | 334,101 | -6.873% |
| 2026-02-12 | 19.32 | 19.58 | 19.27 | 19.52 | +1.403% | 373,361 | -4.201% |
| 2026-02-11 | 19.28 | 19.46 | 19.21 | 19.25 | +2.886% | 280,344 | -2.857% |
| 2026-02-10 | 18.73 | 18.79 | 18.57 | 18.71 | +0.646% | 347,140 | -0.053% |
| 2026-02-09 | 18.46 | 18.68 | 18.45 | 18.59 | +0.759% | 435,878 | +0.592% |
| 2026-02-06 | 18.44 | 18.65 | 18.32 | 18.45 | +1.513% | 1,094,204 | +1.355% |
| 2026-02-05 | 18.18 | 18.36 | 18.16 | 18.18 | -2.232% | 547,981 | +2.889% |
| 2026-02-04 | 18.68 | 18.70 | 18.45 | 18.59 | +4.321% | 280,609 | +0.592% |
| 2026-02-03 | 17.51 | 17.89 | 17.51 | 17.82 | +0.963% | 748,684 | +4.938% |
| 2026-02-02 | 17.69 | 17.79 | 17.61 | 17.65 | +1.204% | 496,137 | +5.949% |
| 2026-01-30 | 17.55 | 17.56 | 17.35 | 17.44 | -0.172% | 142,388 | +7.225% |
| 2026-01-29 | 17.40 | 17.51 | 17.33 | 17.47 | +0.692% | 156,313 | +7.041% |
| 2026-01-28 | 17.35 | 17.44 | 17.28 | 17.35 | -0.533% | 88,770 | +7.781% |
| 2026-01-27 | 17.26 | 17.48 | 17.23 | 17.44 | +1.887% | 278,589 | +7.206% |
| 2026-01-26 | 17.13 | 17.22 | 17.06 | 17.12 | +1.003% | 126,585 | +9.229% |
| 2026-01-23 | 16.78 | 16.95 | 16.68 | 16.95 | +0.474% | 94,572 | +10.324% |
| 2026-01-22 | 16.88 | 16.98 | 16.81 | 16.87 | -1.351% | 148,855 | +10.848% |
| 2026-01-21 | 17.17 | 17.23 | 17.00 | 17.10 | -0.576% | 165,771 | +9.350% |
| 2026-01-20 | 17.20 | 17.29 | 17.13 | 17.20 | +0.998% | 160,386 | +8.721% |
| 2026-01-16 | 17.05 | 17.08 | 16.88 | 17.03 | -1.161% | 174,814 | +9.806% |
| 2026-01-15 | 17.29 | 17.32 | 17.12 | 17.23 | +1.293% | 129,214 | +8.532% |
| 2026-01-14 | 16.91 | 17.04 | 16.88 | 17.01 | +0.473% | 127,914 | +9.935% |
| 2026-01-13 | 17.00 | 17.00 | 16.89 | 16.93 | +0.296% | 269,915 | +10.455% |
| 2026-01-12 | 16.83 | 16.94 | 16.79 | 16.88 | +1.260% | 1,581,039 | +10.782% |
| 2026-01-09 | 16.74 | 16.81 | 16.65 | 16.67 | -1.941% | 312,033 | +12.178% |
| 2026-01-08 | 17.15 | 17.15 | 16.91 | 17.00 | -7.256% | 4,957,016 | +10.000% |
| 2026-01-07 | 18.28 | 18.43 | 18.22 | 18.33 | -1.079% | 102,787 | +2.019% |
| 2026-01-06 | 18.60 | 18.62 | 18.49 | 18.53 | +2.094% | 332,476 | +0.917% |
| 2026-01-05 | 17.96 | 18.15 | 17.96 | 18.15 | +0.721% | 357,068 | +3.030% |
| 2026-01-02 | 18.08 | 18.11 | 17.95 | 18.02 | +0.167% | 408,898 | +3.774% |
| 2025-12-31 | 18.54 | 18.54 | 17.93 | 17.99 | -0.717% | 45,284 | +3.947% |
| 2025-12-30 | 17.71 | 18.17 | 17.71 | 18.12 | +0.166% | 87,881 | +3.201% |
| 2025-12-29 | 17.66 | 18.11 | 17.66 | 18.09 | +0.388% | 110,831 | +3.372% |
| 2025-12-26 | 17.25 | 18.20 | 17.25 | 18.02 | +0.446% | 51,613 | +3.774% |
| 2025-12-24 | 18.44 | 18.44 | 17.86 | 17.94 | -0.111% | 238,714 | +4.236% |
| 2025-12-23 | 17.91 | 17.99 | 17.85 | 17.96 | +0.223% | 131,019 | +4.120% |
| 2025-12-22 | 17.77 | 17.93 | 17.76 | 17.92 | +0.505% | 108,564 | +4.353% |
| 2025-12-19 | 17.84 | 17.95 | 17.73 | 17.83 | -0.056% | 99,220 | +4.879% |
| 2025-12-18 | 17.81 | 17.94 | 17.75 | 17.84 | +0.394% | 84,759 | +4.821% |
| 2025-12-17 | 17.70 | 17.88 | 17.69 | 17.77 | -0.726% | 85,780 | +5.234% |
| 2025-12-16 | 17.79 | 17.92 | 17.74 | 17.90 | +0.618% | 98,565 | +4.469% |
| 2025-12-15 | 17.83 | 17.89 | 17.73 | 17.79 | -0.336% | 124,252 | +5.115% |
| 2025-12-12 | 17.83 | 17.88 | 17.68 | 17.85 | -1.108% | 110,102 | +4.762% |
| 2025-12-11 | 18.02 | 18.09 | 18.00 | 18.05 | -0.276% | 89,058 | +3.601% |
| 2025-12-10 | 17.98 | 18.12 | 17.92 | 18.10 | +2.666% | 191,509 | +3.315% |
| 2025-12-09 | 17.75 | 17.79 | 17.57 | 17.63 | -2.543% | 79,612 | +6.069% |
| 2025-12-08 | 18.18 | 18.18 | 18.04 | 18.09 | -0.877% | 73,428 | +3.372% |
| 2025-12-05 | 18.32 | 18.36 | 18.10 | 18.25 | +0.440% | 84,049 | +2.466% |
| 2025-12-04 | 18.31 | 18.34 | 18.14 | 18.17 | -0.110% | 99,370 | +2.917% |
| 2025-12-03 | 18.17 | 18.32 | 18.15 | 18.19 | -0.492% | 103,420 | +2.804% |
| 2025-12-02 | 18.20 | 18.28 | 18.12 | 18.28 | +1.162% | 1,160,316 | +2.298% |
| 2025-12-01 | 18.16 | 18.20 | 18.03 | 18.07 | 0.000% | 219,929 | +3.486% |
| 2025-11-28 | 18.16 | 18.19 | 17.99 | 18.07 | -0.441% | 57,057 | +3.486% |
| 2025-11-26 | 18.19 | 18.21 | 18.09 | 18.15 | +2.282% | 75,725 | +3.030% |
| 2025-11-25 | 17.72 | 17.87 | 17.70 | 17.75 | -0.084% | 81,689 | +5.382% |
| 2025-11-24 | 17.73 | 17.79 | 17.63 | 17.76 | -0.948% | 118,403 | +5.293% |
| 2025-11-21 | 17.91 | 17.96 | 17.85 | 17.93 | +2.340% | 117,133 | +4.294% |
| 2025-11-20 | 17.80 | 17.84 | 17.52 | 17.52 | +0.806% | 149,137 | +6.735% |
| 2025-11-19 | 17.56 | 17.58 | 17.35 | 17.38 | -1.081% | 110,552 | +7.595% |
| 2025-11-18 | 17.42 | 17.60 | 17.42 | 17.57 | +1.210% | 134,462 | +6.431% |
| 2025-11-17 | 17.36 | 17.48 | 17.30 | 17.36 | -0.686% | 117,543 | +7.719% |
| 2025-11-14 | 17.59 | 17.60 | 17.41 | 17.48 | -2.618% | 108,254 | +6.979% |
| 2025-11-13 | 17.89 | 18.05 | 17.88 | 17.95 | -0.222% | 114,997 | +4.178% |
| 2025-11-12 | 17.80 | 18.04 | 17.74 | 17.99 | -2.577% | 78,670 | +3.947% |
| 2025-11-11 | 18.44 | 18.52 | 18.40 | 18.47 | -3.066% | 55,702 | +1.268% |
| 2025-11-10 | 18.84 | 19.06 | 18.83 | 19.05 | +0.369% | 187,187 | -1.837% |
| 2025-11-07 | 18.75 | 18.98 | 18.73 | 18.98 | +0.423% | 89,754 | -1.475% |
| 2025-11-06 | 18.90 | 18.99 | 18.81 | 18.90 | +1.668% | 295,424 | -1.058% |
| 2025-11-05 | 18.40 | 18.59 | 18.34 | 18.59 | +2.255% | 375,138 | +0.592% |
| 2025-11-04 | 17.92 | 18.20 | 17.92 | 18.18 | +0.442% | 141,867 | +2.860% |
| 2025-11-03 | 18.11 | 18.13 | 18.01 | 18.10 | -0.985% | 107,270 | +3.315% |
| 2025-10-31 | 18.29 | 18.34 | 18.20 | 18.28 | -0.490% | 124,326 | +2.298% |
| 2025-10-30 | 18.21 | 18.42 | 18.21 | 18.37 | +1.240% | 87,363 | +1.796% |
| 2025-10-29 | 18.26 | 18.30 | 18.11 | 18.14 | -1.063% | 138,344 | +3.059% |
| 2025-10-28 | 18.18 | 18.43 | 18.14 | 18.34 | -0.838% | 164,015 | +1.963% |
| 2025-10-27 | 18.44 | 18.50 | 18.38 | 18.50 | +1.010% | 94,423 | +1.108% |
| 2025-10-24 | 18.21 | 18.35 | 18.20 | 18.31 | +2.176% | 271,696 | +2.130% |
| 2025-10-23 | 17.86 | 17.93 | 17.82 | 17.92 | -0.665% | 133,204 | +4.353% |
| 2025-10-22 | 18.04 | 18.14 | 17.98 | 18.04 | +1.348% | 244,755 | +3.659% |
| 2025-10-21 | 17.98 | 18.00 | 17.79 | 17.80 | -1.549% | 533,073 | +5.056% |
| 2025-10-20 | 17.87 | 18.10 | 17.82 | 18.08 | +1.289% | 381,699 | +3.429% |
| 2025-10-17 | 18.04 | 18.04 | 17.83 | 17.85 | -0.557% | 1,345,958 | +4.762% |
| 2025-10-16 | 18.00 | 18.04 | 17.90 | 17.95 | -1.047% | 1,407,822 | +4.178% |
| 2025-10-15 | 18.15 | 18.17 | 18.06 | 18.14 | -0.055% | 97,817 | +3.087% |
| 2025-10-14 | 18.08 | 18.15 | 18.05 | 18.15 | +0.443% | 146,947 | +3.030% |
| 2025-10-13 | 18.12 | 18.15 | 18.03 | 18.07 | -0.166% | 75,948 | +3.486% |
| 2025-10-10 | 18.40 | 18.40 | 17.95 | 18.10 | -0.822% | 144,342 | +3.315% |
| 2025-10-09 | 17.59 | 18.34 | 17.59 | 18.25 | -0.328% | 78,544 | +2.466% |
| 2025-10-08 | 18.33 | 18.33 | 18.19 | 18.31 | -0.218% | 74,854 | +2.130% |
| 2025-10-07 | 18.18 | 18.38 | 18.11 | 18.35 | -0.326% | 56,723 | +1.907% |
| 2025-10-06 | 18.37 | 18.42 | 18.26 | 18.41 | +0.327% | 100,909 | +1.575% |
| 2025-10-03 | 18.28 | 18.35 | 18.09 | 18.35 | -0.326% | 142,729 | +1.907% |
| 2025-10-02 | 18.22 | 18.53 | 18.20 | 18.41 | +4.070% | 81,115 | +1.575% |
| 2025-10-01 | 17.86 | 17.86 | 17.53 | 17.69 | -2.962% | 247,795 | +5.709% |
| 2025-09-30 | 18.05 | 18.24 | 18.05 | 18.23 | +1.278% | 60,653 | +2.578% |
| 2025-09-29 | 18.00 | 18.03 | 17.90 | 18.00 | +0.223% | 87,125 | +3.889% |
| 2025-09-26 | 17.95 | 17.98 | 17.88 | 17.96 | +1.469% | 250,124 | +4.120% |
| 2025-09-25 | 17.75 | 17.77 | 17.55 | 17.70 | -0.338% | 221,703 | +5.650% |
| 2025-09-24 | 17.73 | 17.78 | 17.60 | 17.76 | -0.448% | 244,201 | +5.293% |
| 2025-09-23 | 17.86 | 17.87 | 17.78 | 17.84 | +0.450% | 81,376 | +4.821% |
| 2025-09-22 | 17.79 | 17.84 | 17.68 | 17.76 | -0.056% | 79,605 | +5.293% |
| 2025-09-19 | 17.85 | 17.85 | 17.71 | 17.77 | -0.281% | 161,265 | +5.234% |
| 2025-09-18 | 17.78 | 17.87 | 17.76 | 17.82 | -1.926% | 114,930 | +4.938% |
| 2025-09-17 | 18.26 | 18.33 | 18.12 | 18.17 | -0.055% | 144,942 | +2.917% |
| 2025-09-16 | 18.07 | 18.18 | 18.05 | 18.18 | +0.221% | 57,764 | +2.860% |
| 2025-09-15 | 18.07 | 18.14 | 18.00 | 18.14 | +0.778% | 63,376 | +3.087% |
| 2025-09-12 | 17.87 | 18.02 | 17.85 | 18.00 | -0.111% | 63,122 | +3.889% |
| 2025-09-11 | 17.86 | 18.02 | 17.82 | 18.02 | +0.783% | 157,464 | +3.774% |
| 2025-09-10 | 17.92 | 17.98 | 17.84 | 17.88 | -0.501% | 60,311 | +4.586% |
| 2025-09-09 | 18.02 | 18.05 | 17.97 | 17.97 | -0.553% | 67,867 | +4.062% |
| 2025-09-08 | 18.03 | 18.08 | 17.95 | 18.07 | -0.166% | 80,704 | +3.486% |
| 2025-09-05 | 18.04 | 18.12 | 18.03 | 18.10 | +1.287% | 57,818 | +3.315% |
| 2025-09-04 | 17.87 | 17.90 | 17.80 | 17.87 | +1.765% | 52,503 | +4.645% |
| 2025-09-03 | 17.36 | 17.59 | 17.32 | 17.56 | +1.468% | 184,033 | +6.492% |
| 2025-09-02 | 17.19 | 17.38 | 17.19 | 17.31 | -0.282% | 93,394 | +8.055% |
| 2025-08-29 | 17.29 | 17.38 | 17.25 | 17.36 | +0.376% | 78,132 | +7.750% |
| 2025-08-28 | 17.22 | 17.34 | 17.22 | 17.29 | -1.369% | 216,268 | +8.155% |
| 2025-08-27 | 17.36 | 17.53 | 17.31 | 17.53 | -0.904% | 101,142 | +6.674% |
| 2025-08-26 | 17.64 | 17.69 | 17.56 | 17.69 | +1.667% | 78,420 | +5.709% |
| 2025-08-25 | 16.60 | 17.76 | 16.60 | 17.40 | -0.401% | 51,247 | +7.471% |
| 2025-08-22 | 17.45 | 17.54 | 17.43 | 17.47 | -0.535% | 123,536 | +7.041% |
| 2025-08-21 | 17.51 | 17.58 | 17.43 | 17.56 | +0.885% | 125,679 | +6.468% |
| 2025-08-20 | 17.33 | 17.42 | 17.31 | 17.41 | +1.103% | 53,850 | +7.410% |
| 2025-08-19 | 17.11 | 17.26 | 17.11 | 17.22 | +1.413% | 67,627 | +8.595% |
| 2025-08-18 | 16.93 | 17.03 | 16.87 | 16.98 | +0.177% | 62,157 | +10.130% |
| 2025-08-15 | 16.93 | 16.96 | 16.90 | 16.95 | -0.235% | 74,994 | +10.324% |
| 2025-08-14 | 16.94 | 16.99 | 16.85 | 16.99 | -0.293% | 106,288 | +10.065% |
| 2025-08-13 | 16.92 | 17.04 | 16.87 | 17.04 | +1.068% | 113,596 | +9.742% |
| 2025-08-12 | 16.74 | 16.86 | 16.71 | 16.86 | +1.140% | 141,134 | +10.913% |
| 2025-08-11 | 16.63 | 16.68 | 16.56 | 16.67 | +1.030% | 107,096 | +12.178% |
| 2025-08-08 | 16.63 | 16.63 | 16.47 | 16.50 | -0.422% | 82,732 | +13.333% |
| 2025-08-07 | 16.70 | 16.70 | 16.54 | 16.57 | -1.836% | 114,473 | +12.855% |
| 2025-08-06 | 16.77 | 16.91 | 16.75 | 16.88 | +0.536% | 137,502 | +10.782% |
| 2025-08-05 | 16.73 | 16.88 | 16.71 | 16.79 | -1.166% | 162,711 | +11.376% |
| 2025-08-04 | 16.99 | 17.06 | 16.91 | 16.99 | +0.402% | 75,907 | +10.078% |
| 2025-08-01 | 16.93 | 16.96 | 16.82 | 16.92 | +0.059% | 79,530 | +10.520% |
| 2025-07-31 | 16.84 | 16.93 | 16.79 | 16.91 | +0.475% | 150,043 | +10.585% |
| 2025-07-30 | 16.82 | 16.92 | 16.77 | 16.83 | -0.883% | 109,417 | +11.111% |
| 2025-07-29 | 17.00 | 17.05 | 16.95 | 16.98 | -0.118% | 648,312 | +10.130% |
| 2025-07-28 | 17.09 | 17.11 | 16.99 | 17.00 | -2.017% | 126,166 | +10.000% |
| 2025-07-25 | 17.30 | 17.36 | 17.24 | 17.35 | -0.230% | 208,772 | +7.781% |
| 2025-07-24 | 17.62 | 17.62 | 17.39 | 17.39 | -1.361% | 787,825 | +7.533% |
| 2025-07-23 | 17.55 | 17.68 | 17.53 | 17.63 | +0.743% | 64,774 | +6.069% |
| 2025-07-22 | 17.36 | 17.51 | 17.36 | 17.50 | +1.215% | 85,824 | +6.857% |
| 2025-07-21 | 17.28 | 17.41 | 17.26 | 17.29 | +2.187% | 127,697 | +8.155% |
| 2025-07-18 | 17.02 | 17.02 | 16.89 | 16.92 | +0.714% | 108,971 | +10.520% |
| 2025-07-17 | 16.71 | 16.83 | 16.70 | 16.80 | +0.539% | 242,361 | +11.310% |
| 2025-07-16 | 16.59 | 16.71 | 16.53 | 16.71 | +0.663% | 442,597 | +11.909% |
| 2025-07-15 | 16.71 | 16.71 | 16.56 | 16.60 | -0.896% | 142,329 | +12.651% |
| 2025-07-14 | 16.55 | 16.76 | 16.55 | 16.75 | +1.577% | 110,364 | +11.642% |
| 2025-07-11 | 16.47 | 16.49 | 16.37 | 16.49 | +0.182% | 241,523 | +13.402% |
| 2025-07-10 | 16.42 | 16.52 | 16.40 | 16.46 | -0.963% | 118,213 | +13.609% |
| 2025-07-09 | 16.57 | 16.62 | 16.50 | 16.62 | +0.972% | 438,878 | +12.515% |
| 2025-07-08 | 16.42 | 16.52 | 16.34 | 16.46 | -1.141% | 93,373 | +13.609% |
| 2025-07-07 | 16.70 | 16.75 | 16.60 | 16.65 | -0.716% | 219,079 | +12.312% |
| 2025-07-03 | 16.68 | 16.82 | 16.65 | 16.77 | +2.132% | 312,166 | +11.509% |
| 2025-07-02 | 16.45 | 16.46 | 16.27 | 16.42 | -3.355% | 455,262 | +13.886% |
| 2025-07-01 | 16.91 | 16.99 | 16.78 | 16.99 | +1.493% | 121,831 | +10.065% |
| 2025-06-30 | 17.05 | 17.05 | 16.51 | 16.74 | +0.510% | 70,236 | +11.708% |
| 2025-06-27 | 16.76 | 16.79 | 16.58 | 16.66 | -0.329% | 135,489 | +12.279% |
| 2025-06-26 | 16.95 | 17.00 | 16.70 | 16.71 | +0.845% | 142,680 | +11.909% |
| 2025-06-25 | 16.84 | 16.84 | 16.52 | 16.57 | -0.630% | 141,620 | +12.855% |
| 2025-06-24 | 16.57 | 16.70 | 16.57 | 16.68 | +1.344% | 132,307 | +12.144% |
| 2025-06-23 | 16.41 | 16.49 | 16.30 | 16.45 | +0.084% | 376,977 | +13.652% |
| 2025-06-20 | 16.63 | 16.63 | 16.40 | 16.44 | +0.305% | 304,451 | +13.747% |
| 2025-06-18 | 16.35 | 16.74 | 16.32 | 16.39 | +0.490% | 364,724 | +14.094% |
| 2025-06-17 | 16.29 | 16.43 | 16.22 | 16.31 | -0.184% | 481,614 | +14.654% |
| 2025-06-16 | 16.39 | 16.45 | 16.32 | 16.34 | -0.970% | 175,410 | +14.443% |
| 2025-06-13 | 16.37 | 16.59 | 16.37 | 16.50 | +1.664% | 209,657 | +13.333% |
| 2025-06-12 | 16.50 | 16.50 | 16.21 | 16.23 | +1.438% | 257,014 | +15.219% |
| 2025-06-11 | 15.89 | 16.10 | 15.83 | 16.00 | +0.503% | 4,082,417 | +16.875% |
| 2025-06-10 | 16.03 | 16.40 | 15.84 | 15.92 | -0.686% | 386,168 | +17.462% |
| 2025-06-09 | 15.83 | 16.08 | 15.83 | 16.03 | -0.497% | 174,520 | +16.656% |
| 2025-06-06 | 16.03 | 16.11 | 16.01 | 16.11 | +1.193% | 126,791 | +16.077% |
| 2025-06-05 | 15.97 | 15.99 | 15.91 | 15.92 | -0.438% | 115,256 | +17.462% |
| 2025-06-04 | 15.98 | 16.03 | 15.95 | 15.99 | +0.063% | 189,047 | +16.948% |
| 2025-06-03 | 16.19 | 16.19 | 15.96 | 15.98 | -0.868% | 307,618 | +17.021% |
| 2025-06-02 | 15.90 | 16.12 | 15.90 | 16.12 | +1.384% | 304,286 | +16.005% |
| 2025-05-30 | 15.95 | 15.99 | 15.79 | 15.90 | +1.403% | 192,979 | +17.610% |
| 2025-05-29 | 15.84 | 15.84 | 15.65 | 15.68 | -1.334% | 473,299 | +19.260% |
| 2025-05-28 | 15.71 | 15.95 | 15.70 | 15.89 | +0.392% | 1,704,792 | +17.669% |
| 2025-05-27 | 15.78 | 15.86 | 15.72 | 15.83 | +1.670% | 212,599 | +18.130% |
| 2025-05-23 | 15.72 | 15.72 | 15.52 | 15.57 | +0.484% | 378,487 | +20.103% |
| 2025-05-22 | 15.45 | 15.60 | 15.41 | 15.49 | +0.617% | 471,333 | +20.684% |
| 2025-05-21 | 15.46 | 15.56 | 15.37 | 15.40 | -0.194% | 228,389 | +21.429% |
| 2025-05-20 | 15.37 | 15.44 | 15.31 | 15.43 | +1.821% | 66,247 | +21.192% |
| 2025-05-19 | 15.15 | 15.19 | 15.01 | 15.15 | +2.600% | 223,716 | +23.400% |
| 2025-05-16 | 15.04 | 15.04 | 14.71 | 14.77 | -2.893% | 104,659 | +26.608% |
| 2025-05-15 | 15.07 | 15.21 | 14.98 | 15.21 | +2.770% | 363,642 | +22.945% |
| 2025-05-14 | 14.86 | 14.97 | 14.77 | 14.80 | -0.270% | 148,443 | +26.351% |
| 2025-05-13 | 14.56 | 14.97 | 14.56 | 14.84 | -0.403% | 202,949 | +26.011% |
| 2025-05-12 | 15.06 | 15.06 | 14.80 | 14.90 | -3.058% | 339,808 | +25.503% |
| 2025-05-09 | 15.23 | 15.39 | 15.18 | 15.37 | +0.655% | 2,052,007 | +21.666% |
| 2025-05-08 | 15.37 | 15.37 | 15.14 | 15.27 | -0.196% | 2,293,076 | +22.462% |
| 2025-05-07 | 15.20 | 15.35 | 15.20 | 15.30 | +0.328% | 107,790 | +22.222% |
| 2025-05-06 | 15.29 | 15.34 | 15.19 | 15.25 | +1.531% | 77,483 | +22.623% |
| 2025-05-05 | 14.95 | 15.02 | 14.78 | 15.02 | +0.267% | 114,195 | +24.501% |
| 2025-05-02 | 14.99 | 15.03 | 14.90 | 14.98 | +0.402% | 106,674 | +24.833% |
| 2025-05-01 | 15.00 | 15.02 | 14.89 | 14.92 | -0.401% | 103,856 | +25.335% |
| 2025-04-30 | 15.04 | 15.04 | 14.85 | 14.98 | +1.422% | 78,408 | +24.833% |
| 2025-04-29 | 14.82 | 14.87 | 14.76 | 14.77 | +1.652% | 134,891 | +26.608% |
| 2025-04-28 | 14.50 | 14.60 | 14.49 | 14.53 | +0.207% | 139,221 | +28.699% |
| 2025-04-25 | 14.49 | 14.54 | 14.42 | 14.50 | -0.685% | 81,397 | +28.966% |
| 2025-04-24 | 14.48 | 14.60 | 14.45 | 14.60 | +1.389% | 111,398 | +28.082% |
| 2025-04-23 | 14.37 | 14.42 | 14.28 | 14.40 | -1.201% | 145,433 | +29.861% |
| 2025-04-22 | 14.60 | 14.99 | 14.53 | 14.57 | +2.281% | 150,602 | +28.302% |
| 2025-04-21 | 13.43 | 14.45 | 13.43 | 14.25 | -0.593% | 473,078 | +31.228% |
| 2025-04-17 | 14.18 | 14.41 | 14.16 | 14.34 | +3.633% | 166,115 | +30.450% |
| 2025-04-16 | 13.93 | 14.32 | 13.77 | 13.83 | -0.486% | 229,974 | +35.189% |
| 2025-04-15 | 13.65 | 14.00 | 13.64 | 13.90 | +2.432% | 1,996,929 | +34.532% |
| 2025-04-14 | 13.21 | 13.65 | 13.19 | 13.57 | 0.000% | 1,526,924 | +37.804% |