UMGNF
UNIVERSAL MUSIC GROUP
stockOTC
EODOct 2, 2026
15.85USD-0.314%(-0.05)39,527
UMGNF Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 15.94 | 16.00 | 15.55 | 15.85 | -0.314% | 39,527 | 0.000% |
| 2026-10-01 | 16.03 | 16.10 | 15.21 | 15.90 | -1.242% | 396,341 | -0.314% |
| 2026-09-30 | 16.18 | 16.21 | 16.10 | 16.10 | -3.070% | 422,081 | -1.553% |
| 2026-09-29 | 16.64 | 16.64 | 16.43 | 16.61 | +0.090% | 453,179 | -4.576% |
| 2026-09-28 | 16.55 | 16.74 | 16.49 | 16.59 | -0.420% | 436,923 | -4.489% |
| 2026-09-25 | 16.47 | 16.75 | 16.47 | 16.66 | +2.208% | 423,498 | -4.890% |
| 2026-09-24 | 16.50 | 16.52 | 16.00 | 16.30 | -1.629% | 590,440 | -2.791% |
| 2026-09-23 | 16.43 | 16.82 | 16.27 | 16.57 | -0.284% | 333,737 | -4.374% |
| 2026-09-22 | 16.73 | 17.04 | 16.62 | 16.62 | -0.076% | 48,867 | -4.646% |
| 2026-09-21 | 16.78 | 17.11 | 16.58 | 16.63 | -2.062% | 43,572 | -4.718% |
| 2026-09-18 | 16.60 | 17.35 | 16.57 | 16.98 | +0.682% | 25,980 | -6.682% |
| 2026-09-17 | 16.81 | 16.99 | 16.62 | 16.87 | -0.269% | 8,636 | -6.046% |
| 2026-09-16 | 17.09 | 17.09 | 16.92 | 16.92 | +0.747% | 19,370 | -6.299% |
| 2026-09-15 | 16.79 | 17.04 | 16.79 | 16.79 | -3.127% | 6,220 | -5.599% |
| 2026-09-14 | 16.80 | 17.42 | 16.79 | 17.33 | +2.617% | 22,320 | -8.551% |
| 2026-09-11 | 16.64 | 16.96 | 16.55 | 16.89 | +3.588% | 29,790 | -6.157% |
| 2026-09-10 | 16.35 | 16.42 | 16.11 | 16.30 | -1.092% | 54,077 | -2.791% |
| 2026-09-09 | 16.51 | 16.60 | 16.37 | 16.48 | -0.423% | 10,589 | -3.852% |
| 2026-09-08 | 16.38 | 16.74 | 16.38 | 16.55 | -0.630% | 22,358 | -4.259% |
| 2026-09-04 | 16.35 | 16.81 | 16.35 | 16.66 | -1.321% | 36,521 | -4.862% |
| 2026-09-03 | 16.80 | 17.00 | 16.66 | 16.88 | +1.247% | 16,750 | -6.119% |
| 2026-09-02 | 16.56 | 16.85 | 16.56 | 16.68 | -0.714% | 10,420 | -4.948% |
| 2026-09-01 | 16.62 | 16.86 | 16.51 | 16.80 | -2.241% | 46,595 | -5.627% |
| 2026-08-31 | 17.20 | 17.21 | 16.92 | 17.18 | +1.297% | 45,617 | -7.742% |
| 2026-08-28 | 17.29 | 17.45 | 16.94 | 16.96 | -3.030% | 30,705 | -6.545% |
| 2026-08-27 | 16.97 | 17.56 | 16.97 | 17.49 | +0.460% | 21,285 | -9.377% |
| 2026-08-26 | 17.20 | 17.41 | 16.85 | 17.41 | +0.295% | 13,891 | -8.960% |
| 2026-08-25 | 17.34 | 17.36 | 17.27 | 17.36 | +0.108% | 4,804 | -8.692% |
| 2026-08-24 | 17.17 | 17.43 | 17.17 | 17.34 | +0.943% | 35,539 | -8.593% |
| 2026-08-21 | 17.35 | 17.40 | 17.18 | 17.18 | -1.418% | 36,774 | -7.731% |
| 2026-08-20 | 17.50 | 17.66 | 17.25 | 17.43 | +0.898% | 25,651 | -9.039% |
| 2026-08-19 | 17.67 | 17.67 | 17.21 | 17.27 | +0.612% | 115,328 | -8.222% |
| 2026-08-18 | 17.25 | 17.25 | 16.87 | 17.16 | +2.051% | 37,322 | -7.661% |
| 2026-08-17 | 17.64 | 17.64 | 16.82 | 16.82 | -3.099% | 14,068 | -5.767% |
| 2026-08-14 | 17.22 | 17.42 | 17.14 | 17.36 | +3.113% | 9,319 | -8.688% |
| 2026-08-13 | 17.30 | 17.33 | 16.75 | 16.83 | -2.014% | 57,894 | -5.845% |
| 2026-08-12 | 17.21 | 17.30 | 17.15 | 17.18 | -4.263% | 3,722 | -7.742% |
| 2026-08-11 | 17.80 | 18.89 | 17.28 | 17.95 | +2.163% | 25,176 | -11.675% |
| 2026-08-10 | 17.68 | 17.85 | 17.30 | 17.57 | -2.409% | 10,410 | -9.764% |
| 2026-08-07 | 18.20 | 18.57 | 17.25 | 18.00 | +3.905% | 13,541 | -11.937% |
| 2026-08-06 | 17.49 | 17.74 | 17.25 | 17.32 | +1.595% | 147,114 | -8.498% |
| 2026-08-05 | 16.98 | 17.27 | 16.75 | 17.05 | -1.159% | 55,336 | -7.038% |
| 2026-08-04 | 16.85 | 17.57 | 16.85 | 17.25 | +4.485% | 33,780 | -8.116% |
| 2026-08-03 | 17.98 | 17.98 | 16.27 | 16.51 | -1.435% | 53,206 | -3.995% |
| 2026-07-31 | 17.10 | 17.23 | 16.68 | 16.75 | -20.616% | 53,115 | -5.373% |
| 2026-07-30 | 22.00 | 22.00 | 21.10 | 21.10 | -6.515% | 4,803 | -24.882% |
| 2026-07-29 | 22.52 | 22.70 | 22.34 | 22.57 | +2.687% | 12,934 | -29.776% |
| 2026-07-28 | 21.73 | 21.99 | 21.73 | 21.98 | +2.586% | 2,901 | -27.889% |
| 2026-07-27 | 21.11 | 21.64 | 21.11 | 21.43 | +2.815% | 13,415 | -26.024% |
| 2026-07-24 | 20.52 | 21.27 | 20.52 | 20.84 | +1.680% | 21,418 | -23.942% |
| 2026-07-23 | 20.52 | 20.66 | 20.42 | 20.50 | -0.990% | 13,889 | -22.664% |
| 2026-07-22 | 20.87 | 20.96 | 20.69 | 20.70 | -1.958% | 53,825 | -23.430% |
| 2026-07-21 | 20.80 | 21.11 | 20.80 | 21.11 | +0.363% | 20,008 | -24.929% |
| 2026-07-20 | 20.95 | 21.26 | 20.95 | 21.04 | +2.171% | 12,503 | -24.657% |
| 2026-07-17 | 20.90 | 21.01 | 20.46 | 20.59 | -1.431% | 16,817 | -23.021% |
| 2026-07-16 | 20.79 | 21.11 | 20.79 | 20.89 | -0.623% | 4,694 | -24.123% |
| 2026-07-15 | 20.99 | 21.41 | 20.96 | 21.02 | +1.058% | 7,251 | -24.596% |
| 2026-07-14 | 20.81 | 21.24 | 20.63 | 20.80 | -3.030% | 67,041 | -23.798% |
| 2026-07-13 | 21.59 | 22.10 | 21.45 | 21.45 | -1.107% | 144,512 | -26.107% |
| 2026-07-10 | 21.72 | 21.74 | 21.36 | 21.69 | +1.190% | 79,934 | -26.925% |
| 2026-07-09 | 21.37 | 21.58 | 21.35 | 21.43 | +0.210% | 1,189 | -26.056% |
| 2026-07-08 | 21.64 | 21.67 | 21.39 | 21.39 | -0.117% | 4,904 | -25.900% |
| 2026-07-07 | 21.19 | 21.41 | 21.19 | 21.41 | -0.293% | 2,376 | -25.986% |
| 2026-07-06 | 21.68 | 21.79 | 21.46 | 21.48 | -1.341% | 21,330 | -26.204% |
| 2026-07-02 | 21.89 | 21.97 | 21.77 | 21.77 | +0.911% | 7,680 | -27.193% |
| 2026-07-01 | 21.31 | 21.57 | 21.28 | 21.57 | +2.902% | 13,677 | -26.530% |
| 2026-06-30 | 20.94 | 21.11 | 20.65 | 20.96 | +0.112% | 13,533 | -24.398% |
| 2026-06-29 | 21.09 | 21.14 | 20.94 | 20.94 | +1.196% | 847 | -24.313% |
| 2026-06-26 | 20.65 | 20.74 | 20.47 | 20.69 | -0.174% | 1,272 | -23.408% |
| 2026-06-25 | 20.81 | 20.81 | 20.46 | 20.73 | +0.363% | 20,372 | -23.541% |
| 2026-06-24 | 20.86 | 20.98 | 20.66 | 20.66 | -0.458% | 5,628 | -23.263% |
| 2026-06-23 | 20.90 | 21.07 | 20.75 | 20.75 | +1.966% | 28,980 | -23.614% |
| 2026-06-22 | 21.15 | 21.15 | 20.35 | 20.35 | -3.233% | 43,577 | -22.113% |
| 2026-06-18 | 21.26 | 21.43 | 21.03 | 21.03 | -1.449% | 5,492 | -24.631% |
| 2026-06-17 | 21.60 | 21.83 | 21.10 | 21.34 | +0.895% | 94,826 | -25.724% |
| 2026-06-16 | 21.20 | 21.20 | 20.75 | 21.15 | +1.781% | 640,743 | -25.059% |
| 2026-06-15 | 21.23 | 21.23 | 20.78 | 20.78 | +0.605% | 52,492 | -23.725% |
| 2026-06-12 | 20.44 | 20.67 | 20.41 | 20.66 | -0.073% | 25,948 | -23.263% |
| 2026-06-11 | 20.40 | 20.70 | 20.25 | 20.67 | +1.498% | 14,592 | -23.319% |
| 2026-06-10 | 20.78 | 20.78 | 20.34 | 20.36 | -0.558% | 11,805 | -22.170% |
| 2026-06-09 | 21.00 | 21.00 | 20.10 | 20.48 | -1.200% | 5,262 | -22.604% |
| 2026-06-08 | 21.12 | 21.35 | 20.73 | 20.73 | -0.106% | 47,286 | -23.533% |
| 2026-06-05 | 21.13 | 21.19 | 20.67 | 20.75 | -3.173% | 35,743 | -23.614% |
| 2026-06-04 | 20.98 | 21.65 | 20.98 | 21.43 | +3.677% | 47,102 | -26.038% |
| 2026-06-03 | 22.15 | 22.47 | 20.13 | 20.67 | -6.173% | 13,176 | -23.319% |
| 2026-06-02 | 22.10 | 22.45 | 22.00 | 22.03 | -4.030% | 21,839 | -28.053% |
| 2026-06-01 | 22.87 | 23.33 | 22.48 | 22.95 | +3.541% | 8,453 | -30.952% |
| 2026-05-29 | 22.79 | 23.29 | 22.16 | 22.17 | -1.510% | 8,288 | -28.507% |
| 2026-05-28 | 22.98 | 22.98 | 22.16 | 22.51 | -0.881% | 179,415 | -29.587% |
| 2026-05-27 | 22.63 | 23.02 | 22.63 | 22.71 | -2.791% | 10,417 | -30.207% |
| 2026-05-26 | 23.71 | 23.98 | 23.36 | 23.36 | -1.050% | 6,917 | -32.155% |
| 2026-05-22 | 24.05 | 24.05 | 23.46 | 23.61 | -1.605% | 12,539 | -32.867% |
| 2026-05-21 | 23.19 | 24.19 | 23.19 | 24.00 | +2.368% | 7,090 | -33.945% |
| 2026-05-20 | 23.07 | 23.86 | 23.07 | 23.44 | -4.715% | 8,819 | -32.381% |
| 2026-05-19 | 24.00 | 24.60 | 24.00 | 24.60 | +1.027% | 3,073 | -35.569% |
| 2026-05-18 | 23.97 | 24.78 | 23.94 | 24.35 | +3.077% | 14,282 | -34.908% |
| 2026-05-15 | 23.71 | 23.89 | 23.46 | 23.62 | +1.123% | 16,620 | -32.905% |
| 2026-05-14 | 23.23 | 23.76 | 23.00 | 23.36 | +2.280% | 20,389 | -32.151% |
| 2026-05-13 | 22.73 | 22.97 | 22.52 | 22.84 | -1.869% | 13,431 | -30.604% |
| 2026-05-12 | 22.93 | 23.37 | 22.93 | 23.27 | +0.395% | 6,282 | -31.901% |
| 2026-05-11 | 23.45 | 23.45 | 23.00 | 23.18 | +0.231% | 8,233 | -31.632% |
| 2026-05-08 | 23.06 | 23.61 | 22.98 | 23.13 | +3.536% | 23,779 | -31.474% |
| 2026-05-07 | 22.95 | 23.11 | 22.21 | 22.34 | -1.325% | 23,242 | -29.051% |
| 2026-05-06 | 22.25 | 22.76 | 22.13 | 22.64 | +4.815% | 152,555 | -29.991% |
| 2026-05-05 | 21.74 | 21.78 | 21.48 | 21.60 | +1.767% | 7,539 | -26.620% |
| 2026-05-04 | 21.12 | 21.50 | 20.89 | 21.23 | +1.148% | 44,520 | -25.324% |
| 2026-05-01 | 21.11 | 21.18 | 20.57 | 20.98 | -0.785% | 8,224 | -24.466% |
| 2026-04-30 | 21.40 | 21.43 | 20.90 | 21.15 | -4.687% | 18,063 | -25.059% |
| 2026-04-29 | 22.39 | 22.90 | 21.50 | 22.19 | -3.100% | 35,797 | -28.571% |
| 2026-04-28 | 22.41 | 22.93 | 22.41 | 22.90 | -2.801% | 119,751 | -30.786% |
| 2026-04-27 | 23.51 | 23.75 | 23.00 | 23.56 | +0.440% | 105,004 | -32.725% |
| 2026-04-24 | 23.31 | 23.61 | 23.24 | 23.46 | -0.226% | 12,089 | -32.429% |
| 2026-04-23 | 23.08 | 23.51 | 23.08 | 23.51 | +0.256% | 9,086 | -32.582% |
| 2026-04-22 | 23.30 | 23.63 | 23.00 | 23.45 | -0.593% | 25,162 | -32.409% |
| 2026-04-21 | 23.77 | 23.87 | 23.50 | 23.59 | -0.866% | 33,990 | -32.811% |
| 2026-04-20 | 24.25 | 24.50 | 22.75 | 23.80 | -1.993% | 85,838 | -33.392% |
| 2026-04-17 | 24.75 | 24.75 | 24.02 | 24.28 | +1.020% | 11,118 | -34.720% |
| 2026-04-16 | 24.21 | 24.24 | 23.80 | 24.03 | +1.735% | 8,940 | -34.054% |
| 2026-04-15 | 23.62 | 23.69 | 23.40 | 23.63 | +0.958% | 7,664 | -32.910% |
| 2026-04-14 | 23.01 | 23.60 | 23.01 | 23.40 | +3.244% | 23,287 | -32.267% |
| 2026-04-13 | 22.64 | 23.45 | 22.25 | 22.67 | +2.979% | 13,018 | -30.070% |
| 2026-04-10 | 23.00 | 23.00 | 22.00 | 22.01 | -0.654% | 7,569 | -27.987% |
| 2026-04-09 | 22.61 | 22.87 | 22.12 | 22.16 | -4.327% | 99,579 | -28.459% |
| 2026-04-08 | 23.25 | 23.72 | 23.00 | 23.16 | +2.564% | 31,330 | -31.554% |
| 2026-04-07 | 21.79 | 22.67 | 21.47 | 22.58 | +13.729% | 357,574 | -29.799% |
| 2026-04-06 | 19.61 | 19.85 | 19.39 | 19.85 | -0.138% | 7,612 | -20.161% |
| 2026-04-02 | 19.60 | 19.88 | 19.45 | 19.88 | +1.688% | 117,716 | -20.272% |
| 2026-04-01 | 19.75 | 20.04 | 19.27 | 19.55 | -0.787% | 225,992 | -18.926% |
| 2026-03-31 | 19.14 | 19.70 | 18.94 | 19.70 | +6.226% | 19,939 | -19.564% |
| 2026-03-30 | 18.69 | 18.71 | 18.30 | 18.55 | +3.256% | 24,018 | -14.555% |
| 2026-03-27 | 17.77 | 18.07 | 17.71 | 17.96 | -0.056% | 5,507 | -11.773% |
| 2026-03-26 | 18.16 | 18.39 | 17.87 | 17.98 | -1.776% | 3,600 | -11.822% |
| 2026-03-25 | 17.95 | 18.30 | 17.92 | 18.30 | +2.149% | 41,002 | -13.388% |
| 2026-03-24 | 17.81 | 18.04 | 17.70 | 17.91 | -3.579% | 5,675 | -11.527% |
| 2026-03-23 | 18.52 | 18.93 | 18.14 | 18.58 | +2.426% | 30,774 | -14.693% |
| 2026-03-20 | 18.55 | 18.93 | 17.36 | 18.14 | -6.020% | 30,651 | -12.624% |
| 2026-03-19 | 19.00 | 19.30 | 18.68 | 19.30 | -0.145% | 109,498 | -17.884% |
| 2026-03-18 | 19.55 | 19.85 | 19.14 | 19.33 | -3.471% | 412,942 | -18.003% |
| 2026-03-17 | 20.40 | 20.40 | 19.61 | 20.02 | -3.113% | 48,769 | -20.849% |
| 2026-03-16 | 20.55 | 20.98 | 20.55 | 20.67 | -0.249% | 24,134 | -23.313% |
| 2026-03-13 | 20.86 | 20.87 | 20.50 | 20.72 | -0.766% | 17,076 | -23.504% |
| 2026-03-12 | 20.69 | 20.90 | 20.40 | 20.88 | -1.797% | 19,614 | -24.090% |
| 2026-03-11 | 21.14 | 21.26 | 20.55 | 21.26 | +3.910% | 6,862 | -25.454% |
| 2026-03-10 | 20.88 | 20.91 | 20.22 | 20.46 | +0.748% | 12,634 | -22.539% |
| 2026-03-09 | 20.05 | 20.55 | 19.90 | 20.31 | -3.094% | 114,579 | -21.960% |
| 2026-03-06 | 20.85 | 21.17 | 20.70 | 20.96 | -9.467% | 69,783 | -24.374% |
| 2026-03-05 | 22.11 | 23.15 | 21.52 | 23.15 | +6.163% | 7,891 | -31.533% |
| 2026-03-04 | 21.95 | 22.37 | 21.74 | 21.81 | -0.785% | 974,828 | -27.314% |
| 2026-03-03 | 21.76 | 22.56 | 21.54 | 21.98 | -1.397% | 19,304 | -27.884% |
| 2026-03-02 | 22.34 | 22.62 | 22.18 | 22.29 | -0.867% | 22,909 | -28.892% |
| 2026-02-27 | 22.23 | 22.78 | 22.23 | 22.48 | +1.147% | 1,808 | -29.509% |
| 2026-02-26 | 22.38 | 22.38 | 21.73 | 22.23 | +1.183% | 11,261 | -28.700% |
| 2026-02-25 | 21.70 | 22.16 | 21.70 | 21.97 | -0.813% | 7,220 | -27.856% |
| 2026-02-24 | 22.10 | 22.37 | 22.05 | 22.15 | -1.424% | 23,043 | -28.442% |
| 2026-02-23 | 23.00 | 23.00 | 22.40 | 22.47 | -3.624% | 29,158 | -29.462% |
| 2026-02-20 | 22.73 | 23.43 | 22.72 | 23.32 | +1.701% | 14,153 | -32.018% |
| 2026-02-19 | 22.84 | 23.22 | 22.62 | 22.93 | +1.912% | 6,450 | -30.862% |
| 2026-02-18 | 23.00 | 23.00 | 22.35 | 22.50 | -2.829% | 4,991 | -29.540% |
| 2026-02-17 | 23.28 | 23.28 | 22.81 | 23.15 | -2.813% | 27,292 | -31.533% |
| 2026-02-13 | 23.77 | 23.82 | 23.77 | 23.82 | -0.543% | 3,862 | -33.459% |
| 2026-02-12 | 23.80 | 23.95 | 23.80 | 23.95 | -1.237% | 148,835 | -33.820% |
| 2026-02-11 | 24.00 | 24.25 | 23.78 | 24.25 | +0.124% | 14,119 | -34.639% |
| 2026-02-10 | 23.86 | 24.28 | 23.86 | 24.22 | +2.889% | 30,091 | -34.558% |
| 2026-02-09 | 23.38 | 23.79 | 23.38 | 23.54 | +1.376% | 16,946 | -32.668% |
| 2026-02-06 | 23.54 | 23.54 | 22.98 | 23.22 | +0.609% | 24,039 | -31.741% |
| 2026-02-05 | 23.05 | 23.25 | 22.88 | 23.08 | +0.087% | 140,918 | -31.326% |
| 2026-02-04 | 22.74 | 23.06 | 22.50 | 23.06 | -0.173% | 210,931 | -31.266% |
| 2026-02-03 | 23.38 | 23.38 | 22.86 | 23.10 | -4.958% | 21,710 | -31.385% |
| 2026-02-02 | 24.74 | 24.74 | 24.05 | 24.30 | -0.857% | 13,308 | -34.787% |
| 2026-01-30 | 24.37 | 24.96 | 24.37 | 24.52 | -1.901% | 22,989 | -35.346% |
| 2026-01-29 | 24.78 | 24.99 | 24.37 | 24.99 | -0.027% | 7,814 | -36.575% |
| 2026-01-28 | 24.80 | 25.09 | 24.80 | 25.00 | +2.236% | 9,099 | -36.592% |
| 2026-01-27 | 24.45 | 24.45 | 24.45 | 24.45 | -2.442% | 1,471 | -35.174% |
| 2026-01-26 | 25.00 | 25.20 | 24.87 | 25.06 | +0.350% | 9,967 | -36.757% |
| 2026-01-23 | 24.47 | 25.00 | 24.47 | 24.97 | +1.710% | 12,691 | -36.535% |
| 2026-01-22 | 24.13 | 24.67 | 24.09 | 24.55 | +2.102% | 18,079 | -35.450% |
| 2026-01-21 | 24.60 | 24.60 | 23.59 | 24.05 | -2.001% | 15,741 | -34.093% |
| 2026-01-20 | 24.21 | 24.70 | 24.21 | 24.54 | -3.576% | 6,355 | -35.412% |
| 2026-01-16 | 24.96 | 25.45 | 24.96 | 25.45 | +0.692% | 6,150 | -37.721% |
| 2026-01-15 | 25.35 | 25.51 | 25.21 | 25.27 | -2.192% | 14,075 | -37.290% |
| 2026-01-14 | 25.64 | 25.84 | 25.64 | 25.84 | -0.590% | 2,319 | -38.665% |
| 2026-01-13 | 25.58 | 26.00 | 25.58 | 26.00 | +0.371% | 4,951 | -39.027% |
| 2026-01-12 | 26.00 | 26.40 | 25.75 | 25.90 | +0.276% | 10,682 | -38.801% |
| 2026-01-09 | 25.28 | 25.83 | 25.28 | 25.83 | +2.858% | 5,771 | -38.632% |
| 2026-01-08 | 25.00 | 25.11 | 24.54 | 25.11 | -0.657% | 15,182 | -36.878% |
| 2026-01-07 | 25.25 | 25.45 | 25.25 | 25.28 | -2.527% | 11,635 | -37.292% |
| 2026-01-06 | 25.94 | 26.06 | 25.85 | 25.93 | -1.233% | 5,619 | -38.877% |
| 2026-01-05 | 25.62 | 26.26 | 25.62 | 26.25 | +0.325% | 15,835 | -39.631% |
| 2026-01-02 | 25.84 | 26.19 | 25.70 | 26.17 | +0.751% | 9,275 | -39.434% |
| 2025-12-31 | 26.05 | 26.08 | 25.70 | 25.98 | -0.688% | 13,362 | -38.980% |
| 2025-12-30 | 26.11 | 26.24 | 25.88 | 26.16 | +0.372% | 14,987 | -39.400% |
| 2025-12-29 | 25.75 | 26.24 | 25.75 | 26.06 | -0.136% | 7,259 | -39.174% |
| 2025-12-26 | 25.98 | 26.09 | 25.98 | 26.09 | +0.359% | 2,968 | -39.257% |
| 2025-12-24 | 25.85 | 26.00 | 25.85 | 26.00 | +0.580% | 1,032 | -39.038% |
| 2025-12-23 | 25.70 | 26.00 | 25.70 | 25.85 | -0.116% | 6,187 | -38.685% |
| 2025-12-22 | 25.84 | 26.10 | 25.80 | 25.88 | -0.462% | 6,218 | -38.756% |
| 2025-12-19 | 25.84 | 26.00 | 25.49 | 26.00 | +0.619% | 17,173 | -39.038% |
| 2025-12-18 | 25.86 | 26.10 | 25.50 | 25.84 | +1.893% | 69,056 | -38.661% |
| 2025-12-17 | 25.52 | 25.70 | 25.36 | 25.36 | -0.530% | 4,321 | -37.500% |
| 2025-12-16 | 25.49 | 25.50 | 25.15 | 25.50 | -0.792% | 7,571 | -37.831% |
| 2025-12-15 | 25.36 | 25.70 | 25.36 | 25.70 | -0.084% | 3,843 | -38.323% |
| 2025-12-12 | 25.75 | 25.84 | 25.46 | 25.72 | -0.464% | 3,699 | -38.375% |
| 2025-12-11 | 25.70 | 25.87 | 25.66 | 25.84 | +2.134% | 113,036 | -38.661% |
| 2025-12-10 | 24.80 | 25.42 | 24.80 | 25.30 | +2.512% | 7,541 | -37.352% |
| 2025-12-09 | 24.99 | 24.99 | 24.45 | 24.68 | -0.323% | 40,529 | -35.778% |
| 2025-12-08 | 24.68 | 24.93 | 24.38 | 24.76 | -2.327% | 20,842 | -35.985% |
| 2025-12-05 | 25.27 | 25.44 | 25.27 | 25.35 | +1.481% | 25,275 | -37.475% |
| 2025-12-04 | 25.17 | 25.18 | 24.91 | 24.98 | -0.478% | 76,404 | -36.549% |
| 2025-12-03 | 24.95 | 25.10 | 24.89 | 25.10 | +1.312% | 13,201 | -36.853% |
| 2025-12-02 | 25.10 | 25.10 | 24.54 | 24.77 | -2.881% | 35,485 | -36.024% |
| 2025-12-01 | 25.80 | 25.89 | 25.32 | 25.51 | -0.647% | 6,104 | -37.868% |
| 2025-11-28 | 25.53 | 25.68 | 25.53 | 25.68 | -0.326% | 4,583 | -38.269% |
| 2025-11-26 | 25.49 | 25.82 | 25.15 | 25.76 | +1.409% | 12,895 | -38.470% |
| 2025-11-25 | 25.28 | 26.03 | 25.28 | 25.40 | +0.914% | 9,879 | -37.603% |
| 2025-11-24 | 25.01 | 25.43 | 24.69 | 25.17 | -2.998% | 20,929 | -37.033% |
| 2025-11-21 | 25.60 | 26.06 | 25.60 | 25.95 | +2.732% | 4,111 | -38.921% |
| 2025-11-20 | 25.85 | 25.85 | 25.26 | 25.26 | -4.427% | 76,491 | -37.253% |
| 2025-11-19 | 26.46 | 26.70 | 26.03 | 26.43 | +5.467% | 6,835 | -40.030% |
| 2025-11-18 | 25.07 | 25.15 | 25.06 | 25.06 | -1.085% | 4,256 | -36.752% |
| 2025-11-17 | 25.45 | 25.75 | 25.21 | 25.34 | -2.313% | 11,437 | -37.438% |
| 2025-11-14 | 25.27 | 25.97 | 25.27 | 25.93 | +0.718% | 17,766 | -38.886% |
| 2025-11-13 | 25.83 | 26.23 | 25.61 | 25.75 | -1.038% | 30,129 | -38.447% |
| 2025-11-12 | 26.03 | 26.19 | 25.74 | 26.02 | +1.009% | 2,139 | -39.085% |
| 2025-11-11 | 26.00 | 26.08 | 25.76 | 25.76 | +0.027% | 4,618 | -38.470% |
| 2025-11-10 | 26.00 | 26.18 | 25.67 | 25.75 | -2.136% | 4,523 | -38.454% |
| 2025-11-07 | 26.07 | 26.32 | 25.78 | 26.32 | +2.994% | 27,546 | -39.768% |
| 2025-11-06 | 25.31 | 25.84 | 25.31 | 25.55 | -3.110% | 47,959 | -37.965% |
| 2025-11-05 | 26.23 | 26.37 | 26.08 | 26.37 | +2.687% | 3,501 | -39.894% |
| 2025-11-04 | 25.30 | 25.97 | 25.30 | 25.68 | -1.071% | 18,403 | -38.279% |
| 2025-11-03 | 26.25 | 26.25 | 25.81 | 25.96 | -4.496% | 2,861 | -38.940% |
| 2025-10-31 | 27.20 | 27.20 | 26.58 | 27.18 | +0.685% | 21,546 | -41.685% |
| 2025-10-30 | 26.47 | 27.65 | 26.47 | 27.00 | +1.991% | 5,468 | -41.285% |
| 2025-10-29 | 26.82 | 26.89 | 26.47 | 26.47 | -1.017% | 7,120 | -40.116% |
| 2025-10-28 | 27.09 | 27.11 | 26.74 | 26.74 | -0.335% | 6,296 | -40.726% |
| 2025-10-27 | 27.32 | 27.48 | 26.65 | 26.83 | -3.176% | 32,215 | -40.924% |
| 2025-10-24 | 27.65 | 27.74 | 27.46 | 27.71 | +0.508% | 10,555 | -42.800% |
| 2025-10-23 | 28.02 | 28.02 | 27.43 | 27.57 | +1.174% | 23,574 | -42.510% |
| 2025-10-22 | 27.07 | 27.32 | 27.07 | 27.25 | +1.831% | 4,814 | -41.835% |
| 2025-10-21 | 26.88 | 27.15 | 26.65 | 26.76 | -1.436% | 8,054 | -40.770% |
| 2025-10-20 | 26.80 | 27.19 | 26.80 | 27.15 | -1.950% | 7,816 | -41.621% |
| 2025-10-17 | 27.50 | 27.70 | 27.45 | 27.69 | +1.429% | 6,809 | -42.759% |
| 2025-10-16 | 27.29 | 27.41 | 27.25 | 27.30 | -0.562% | 6,283 | -41.941% |
| 2025-10-15 | 27.25 | 27.52 | 26.94 | 27.45 | +1.121% | 10,119 | -42.268% |
| 2025-10-14 | 27.01 | 27.15 | 26.97 | 27.15 | +0.742% | 5,766 | -41.621% |
| 2025-10-13 | 26.64 | 27.30 | 26.62 | 26.95 | -0.554% | 13,830 | -41.187% |
| 2025-10-10 | 27.30 | 27.30 | 26.46 | 27.10 | -0.459% | 2,213 | -41.513% |
| 2025-10-09 | 27.53 | 27.53 | 27.22 | 27.23 | -2.121% | 3,490 | -41.781% |
| 2025-10-08 | 27.88 | 27.99 | 27.82 | 27.82 | +0.779% | 3,488 | -43.016% |
| 2025-10-07 | 28.45 | 28.45 | 27.60 | 27.60 | -4.000% | 5,721 | -42.572% |
| 2025-10-06 | 29.10 | 29.10 | 28.49 | 28.75 | -1.843% | 5,334 | -44.870% |
| 2025-10-03 | 29.38 | 29.55 | 29.28 | 29.29 | -0.981% | 7,044 | -45.885% |
| 2025-10-02 | 29.45 | 29.99 | 29.25 | 29.58 | +0.441% | 25,472 | -46.416% |
| 2025-10-01 | 29.09 | 29.45 | 29.08 | 29.45 | +1.203% | 9,953 | -46.180% |
| 2025-09-30 | 28.41 | 29.18 | 28.41 | 29.10 | +2.213% | 31,035 | -45.533% |
| 2025-09-29 | 28.50 | 28.64 | 28.21 | 28.47 | +1.425% | 14,583 | -44.327% |
| 2025-09-26 | 28.10 | 28.10 | 28.07 | 28.07 | +0.899% | 919 | -43.534% |
| 2025-09-25 | 27.56 | 27.82 | 27.56 | 27.82 | +0.870% | 3,878 | -43.027% |
| 2025-09-24 | 27.46 | 27.70 | 27.46 | 27.58 | -0.827% | 9,133 | -42.531% |
| 2025-09-23 | 27.77 | 27.86 | 27.55 | 27.81 | +0.307% | 3,958 | -43.006% |
| 2025-09-22 | 27.53 | 27.80 | 27.53 | 27.73 | -0.520% | 3,567 | -42.831% |
| 2025-09-19 | 27.95 | 27.95 | 27.43 | 27.87 | -2.975% | 4,994 | -43.129% |
| 2025-09-18 | 28.73 | 28.73 | 28.55 | 28.72 | -0.513% | 1,115 | -44.821% |
| 2025-09-17 | 29.00 | 29.00 | 28.58 | 28.87 | -1.961% | 12,483 | -45.103% |
| 2025-09-16 | 29.37 | 29.45 | 29.09 | 29.45 | +0.952% | 3,043 | -46.180% |
| 2025-09-15 | 29.17 | 29.21 | 29.09 | 29.17 | +1.169% | 4,775 | -45.667% |
| 2025-09-12 | 28.83 | 28.84 | 28.83 | 28.84 | -0.397% | 1,362 | -45.032% |
| 2025-09-11 | 28.78 | 28.95 | 28.70 | 28.95 | -1.818% | 6,391 | -45.250% |
| 2025-09-10 | 30.04 | 30.04 | 29.14 | 29.49 | +0.275% | 8,892 | -46.246% |
| 2025-09-09 | 29.50 | 29.50 | 29.01 | 29.41 | +2.296% | 4,042 | -46.098% |
| 2025-09-08 | 28.73 | 28.89 | 28.73 | 28.75 | +1.072% | 3,216 | -44.860% |
| 2025-09-05 | 28.65 | 28.72 | 28.08 | 28.44 | +0.141% | 4,628 | -44.269% |
| 2025-09-04 | 28.25 | 28.40 | 28.14 | 28.40 | +1.592% | 6,652 | -44.190% |
| 2025-09-03 | 27.80 | 28.15 | 27.77 | 27.95 | +0.648% | 13,503 | -43.302% |
| 2025-09-02 | 27.86 | 27.86 | 27.43 | 27.77 | -1.716% | 4,039 | -42.934% |
| 2025-08-29 | 28.01 | 28.60 | 28.01 | 28.26 | -2.269% | 12,431 | -43.914% |
| 2025-08-28 | 28.71 | 28.92 | 28.71 | 28.92 | -1.115% | 2,078 | -45.186% |
| 2025-08-27 | 29.00 | 29.24 | 29.00 | 29.24 | +1.747% | 8,430 | -45.797% |
| 2025-08-26 | 28.74 | 28.74 | 28.74 | 28.74 | -1.373% | 3,452 | -44.850% |
| 2025-08-25 | 29.60 | 29.60 | 29.14 | 29.14 | +0.165% | 8,190 | -45.607% |
| 2025-08-22 | 28.97 | 29.14 | 28.97 | 29.09 | +2.401% | 12,192 | -45.518% |
| 2025-08-21 | 28.49 | 28.59 | 28.41 | 28.41 | -0.316% | 2,968 | -44.210% |
| 2025-08-20 | 28.92 | 28.92 | 28.50 | 28.50 | -0.669% | 5,220 | -44.386% |
| 2025-08-19 | 28.77 | 29.02 | 28.69 | 28.69 | -1.504% | 2,171 | -44.758% |
| 2025-08-18 | 28.96 | 29.28 | 28.65 | 29.13 | +1.304% | 6,947 | -45.589% |
| 2025-08-15 | 28.84 | 29.00 | 28.75 | 28.75 | +0.845% | 4,330 | -44.879% |
| 2025-08-14 | 28.62 | 28.70 | 28.01 | 28.51 | -0.807% | 19,008 | -44.413% |
| 2025-08-13 | 28.50 | 28.85 | 28.50 | 28.75 | +1.576% | 61,860 | -44.862% |
| 2025-08-12 | 28.48 | 28.69 | 28.30 | 28.30 | -2.414% | 11,337 | -43.993% |
| 2025-08-11 | 28.86 | 29.00 | 28.37 | 29.00 | +0.625% | 6,321 | -45.345% |
| 2025-08-08 | 28.74 | 28.85 | 28.66 | 28.82 | -1.672% | 7,563 | -45.003% |
| 2025-08-07 | 29.00 | 29.31 | 28.73 | 29.31 | +0.808% | 8,537 | -45.923% |
| 2025-08-06 | 29.00 | 29.27 | 28.94 | 29.07 | +1.095% | 4,064 | -45.486% |
| 2025-08-05 | 28.46 | 29.04 | 28.46 | 28.76 | +0.877% | 10,670 | -44.889% |
| 2025-08-04 | 28.16 | 28.60 | 28.16 | 28.51 | +0.671% | 3,648 | -44.405% |
| 2025-08-01 | 27.41 | 28.32 | 27.41 | 28.32 | -2.345% | 7,522 | -44.032% |
| 2025-07-31 | 29.16 | 29.47 | 29.00 | 29.00 | +0.294% | 3,493 | -45.345% |
| 2025-07-30 | 28.97 | 29.53 | 28.80 | 28.91 | -1.413% | 4,265 | -45.184% |
| 2025-07-29 | 29.40 | 30.06 | 28.75 | 29.33 | -3.588% | 3,385 | -45.959% |
| 2025-07-28 | 31.15 | 31.15 | 30.15 | 30.42 | -7.211% | 17,862 | -47.898% |
| 2025-07-25 | 33.10 | 33.10 | 32.78 | 32.78 | -1.541% | 2,884 | -51.655% |
| 2025-07-24 | 33.49 | 33.49 | 32.83 | 33.30 | -0.353% | 12,854 | -52.400% |
| 2025-07-23 | 32.63 | 33.77 | 32.62 | 33.42 | +2.850% | 6,259 | -52.568% |
| 2025-07-22 | 32.76 | 32.76 | 32.39 | 32.49 | +2.508% | 90,005 | -51.216% |
| 2025-07-21 | 31.78 | 31.92 | 31.27 | 31.70 | +0.523% | 241,854 | -49.992% |
| 2025-07-18 | 31.45 | 31.57 | 30.91 | 31.53 | +1.185% | 4,020 | -49.730% |
| 2025-07-17 | 30.92 | 31.32 | 30.92 | 31.16 | +0.941% | 26,948 | -49.134% |
| 2025-07-16 | 30.78 | 30.92 | 30.78 | 30.87 | -1.594% | 5,036 | -48.656% |
| 2025-07-15 | 31.35 | 31.37 | 30.86 | 31.37 | -0.064% | 3,758 | -49.474% |
| 2025-07-14 | 31.01 | 31.39 | 31.01 | 31.39 | -0.381% | 2,332 | -49.506% |
| 2025-07-11 | 31.41 | 31.51 | 31.07 | 31.51 | +0.350% | 1,144 | -49.699% |
| 2025-07-10 | 31.23 | 31.44 | 31.05 | 31.40 | +0.199% | 9,306 | -49.522% |
| 2025-07-09 | 31.16 | 31.34 | 31.16 | 31.34 | -2.299% | 3,825 | -49.422% |
| 2025-07-07 | 31.68 | 32.41 | 31.68 | 32.08 | +0.549% | 1,438 | -50.585% |
| 2025-07-03 | 31.61 | 31.90 | 31.16 | 31.90 | +1.036% | 1,445 | -50.313% |
| 2025-07-02 | 31.55 | 31.57 | 31.38 | 31.57 | +0.455% | 3,326 | -49.799% |
| 2025-07-01 | 31.97 | 31.97 | 31.43 | 31.43 | -4.235% | 1,237 | -49.570% |
| 2025-06-30 | 32.18 | 32.82 | 31.95 | 32.82 | +1.484% | 2,549 | -51.706% |
| 2025-06-27 | 31.38 | 32.34 | 31.38 | 32.34 | +3.059% | 4,610 | -50.989% |
| 2025-06-26 | 31.33 | 31.70 | 31.04 | 31.38 | +0.124% | 12,192 | -49.490% |
| 2025-06-25 | 31.47 | 31.47 | 30.49 | 31.34 | -2.059% | 3,669 | -49.427% |
| 2025-06-24 | 31.93 | 32.00 | 31.37 | 32.00 | +3.060% | 1,725 | -50.469% |
| 2025-06-23 | 31.15 | 31.45 | 30.61 | 31.05 | +1.717% | 7,036 | -48.953% |
| 2025-06-20 | 30.50 | 31.27 | 30.21 | 30.53 | -0.292% | 4,468 | -48.077% |
| 2025-06-18 | 30.75 | 31.02 | 30.33 | 30.62 | +0.087% | 8,115 | -48.228% |
| 2025-06-17 | 30.61 | 30.92 | 30.59 | 30.59 | -2.584% | 2,525 | -48.183% |
| 2025-06-16 | 31.90 | 32.50 | 31.29 | 31.40 | -1.906% | 3,194 | -49.522% |
| 2025-06-13 | 32.32 | 32.51 | 31.96 | 32.01 | +0.376% | 2,596 | -50.484% |
| 2025-06-12 | 32.34 | 32.35 | 31.89 | 31.89 | -0.993% | 2,170 | -50.298% |
| 2025-06-11 | 31.43 | 32.21 | 31.43 | 32.21 | +1.226% | 3,420 | -50.792% |
| 2025-06-10 | 31.70 | 31.97 | 31.43 | 31.82 | +2.151% | 1,987 | -50.189% |
| 2025-06-09 | 31.10 | 31.15 | 31.10 | 31.15 | -0.368% | 902 | -49.117% |
| 2025-06-06 | 31.11 | 31.31 | 30.91 | 31.27 | +1.510% | 9,778 | -49.304% |
| 2025-06-05 | 31.19 | 31.50 | 30.80 | 30.80 | -1.910% | 5,781 | -48.539% |
| 2025-06-04 | 31.00 | 31.61 | 31.00 | 31.40 | +1.885% | 721 | -49.522% |
| 2025-06-03 | 30.98 | 31.20 | 30.47 | 30.82 | -3.402% | 7,232 | -48.570% |
| 2025-06-02 | 31.27 | 31.90 | 31.27 | 31.90 | +1.283% | 873 | -50.320% |
| 2025-05-30 | 31.79 | 32.32 | 31.50 | 31.50 | -0.884% | 3,473 | -49.683% |
| 2025-05-29 | 31.41 | 31.79 | 31.27 | 31.78 | +0.477% | 10,679 | -50.127% |
| 2025-05-28 | 31.59 | 31.95 | 31.41 | 31.63 | -1.243% | 5,219 | -49.889% |
| 2025-05-27 | 32.00 | 32.03 | 31.40 | 32.03 | +1.935% | 9,361 | -50.512% |
| 2025-05-23 | 31.28 | 32.00 | 31.28 | 31.42 | +0.086% | 3,880 | -49.554% |
| 2025-05-22 | 31.38 | 31.86 | 31.38 | 31.39 | +0.715% | 1,891 | -49.511% |
| 2025-05-21 | 31.12 | 31.35 | 31.00 | 31.17 | +4.422% | 5,037 | -49.150% |
| 2025-05-20 | 30.80 | 31.59 | 29.85 | 29.85 | -2.721% | 13,179 | -46.901% |
| 2025-05-19 | 30.44 | 31.00 | 30.44 | 30.68 | +1.539% | 3,046 | -48.346% |
| 2025-05-16 | 30.08 | 30.89 | 30.08 | 30.22 | +0.003% | 4,211 | -47.551% |
| 2025-05-15 | 29.70 | 30.25 | 29.70 | 30.22 | +3.207% | 3,094 | -47.550% |
| 2025-05-14 | 29.31 | 29.37 | 29.28 | 29.28 | -5.365% | 3,318 | -45.867% |
| 2025-05-13 | 30.16 | 30.94 | 30.16 | 30.94 | +3.237% | 1,300 | -48.772% |
| 2025-05-12 | 30.16 | 30.16 | 29.28 | 29.97 | -1.414% | 5,707 | -47.114% |
| 2025-05-09 | 30.59 | 30.59 | 30.32 | 30.40 | +1.232% | 4,153 | -47.862% |
| 2025-05-08 | 30.20 | 30.37 | 30.03 | 30.03 | -1.071% | 1,537 | -47.219% |
| 2025-05-07 | 30.34 | 30.59 | 30.00 | 30.36 | +2.481% | 3,105 | -47.785% |
| 2025-05-06 | 29.57 | 29.70 | 29.48 | 29.62 | +0.034% | 1,864 | -46.489% |
| 2025-05-05 | 29.53 | 30.01 | 29.20 | 29.61 | +1.555% | 3,484 | -46.471% |
| 2025-05-02 | 28.85 | 29.31 | 28.85 | 29.16 | -0.200% | 6,423 | -45.638% |
| 2025-05-01 | 29.00 | 30.14 | 28.31 | 29.21 | -0.508% | 2,666 | -45.747% |
| 2025-04-30 | 29.55 | 30.06 | 29.36 | 29.36 | +3.468% | 9,468 | -46.023% |
| 2025-04-29 | 28.43 | 29.07 | 28.24 | 28.38 | -0.908% | 1,291 | -44.151% |
| 2025-04-28 | 28.59 | 28.64 | 28.17 | 28.64 | -0.279% | 1,688 | -44.658% |
| 2025-04-25 | 28.29 | 28.72 | 27.87 | 28.72 | -0.588% | 8,250 | -44.812% |
| 2025-04-24 | 28.66 | 28.89 | 28.66 | 28.89 | +2.175% | 30,235 | -45.137% |
| 2025-04-23 | 28.33 | 28.33 | 28.27 | 28.27 | +2.669% | 2,301 | -43.943% |
| 2025-04-22 | 27.85 | 28.21 | 27.54 | 27.54 | +3.069% | 3,799 | -42.447% |
| 2025-04-21 | 27.15 | 27.85 | 26.72 | 26.72 | -1.819% | 2,452 | -40.681% |
| 2025-04-17 | 27.18 | 27.87 | 26.58 | 27.21 | -1.502% | 8,032 | -41.760% |
| 2025-04-16 | 26.83 | 27.63 | 26.83 | 27.63 | +4.304% | 3,132 | -42.635% |
| 2025-04-15 | 27.28 | 27.28 | 26.49 | 26.49 | +1.417% | 7,830 | -40.166% |
| 2025-04-14 | 26.25 | 26.61 | 26.12 | 26.12 | -2.791% | 3,027 | -39.319% |
| 2025-04-11 | 26.39 | 26.96 | 26.12 | 26.87 | 0.000% | 22,359 | -41.012% |