UNCRY
UNICREDITO SPA UNSP/ADR
stockOTCADR
EODOct 2, 2026
44.43USD-1.047%(-0.47)298,570
UNCRY Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 43.77 | 44.49 | 43.62 | 44.43 | -1.047% | 298,570 | 0.000% |
| 2026-10-01 | 45.70 | 45.70 | 44.53 | 44.90 | -3.524% | 271,657 | -1.047% |
| 2026-09-30 | 47.00 | 47.24 | 46.51 | 46.54 | -2.206% | 228,634 | -4.534% |
| 2026-09-29 | 47.77 | 47.77 | 47.15 | 47.59 | -0.854% | 220,203 | -6.640% |
| 2026-09-28 | 47.99 | 48.52 | 47.71 | 48.00 | -0.146% | 259,204 | -7.438% |
| 2026-09-25 | 47.70 | 48.23 | 47.46 | 48.07 | +1.843% | 235,777 | -7.572% |
| 2026-09-24 | 46.96 | 47.48 | 46.59 | 47.20 | -0.590% | 226,421 | -5.869% |
| 2026-09-23 | 47.57 | 47.65 | 47.17 | 47.48 | -0.856% | 209,989 | -6.424% |
| 2026-09-22 | 47.95 | 48.12 | 47.38 | 47.89 | -0.540% | 205,162 | -7.225% |
| 2026-09-21 | 47.75 | 48.19 | 47.69 | 48.15 | +3.593% | 177,899 | -7.726% |
| 2026-09-18 | 46.68 | 46.84 | 46.23 | 46.48 | -3.106% | 251,216 | -4.410% |
| 2026-09-17 | 47.89 | 48.09 | 47.71 | 47.97 | +1.139% | 699,807 | -7.380% |
| 2026-09-16 | 47.78 | 48.19 | 47.05 | 47.43 | -0.753% | 234,312 | -6.325% |
| 2026-09-15 | 48.13 | 48.13 | 47.41 | 47.79 | -2.370% | 232,500 | -7.031% |
| 2026-09-14 | 48.68 | 49.15 | 48.28 | 48.95 | -0.730% | 210,362 | -9.234% |
| 2026-09-11 | 49.31 | 49.46 | 49.09 | 49.31 | +1.586% | 187,803 | -9.897% |
| 2026-09-10 | 48.46 | 48.86 | 48.40 | 48.54 | -0.939% | 171,214 | -8.467% |
| 2026-09-09 | 48.39 | 49.06 | 48.30 | 49.00 | +0.989% | 424,137 | -9.327% |
| 2026-09-08 | 48.56 | 49.06 | 48.52 | 48.52 | -0.267% | 190,039 | -8.430% |
| 2026-09-04 | 48.84 | 48.87 | 48.44 | 48.65 | -1.538% | 215,318 | -8.674% |
| 2026-09-03 | 48.89 | 49.41 | 48.87 | 49.41 | +1.604% | 188,341 | -10.079% |
| 2026-09-02 | 48.39 | 48.73 | 48.23 | 48.63 | +1.588% | 185,382 | -8.637% |
| 2026-09-01 | 48.27 | 48.55 | 47.86 | 47.87 | -1.522% | 218,124 | -7.186% |
| 2026-08-31 | 49.15 | 49.18 | 48.58 | 48.61 | -0.857% | 236,207 | -8.599% |
| 2026-08-28 | 48.92 | 49.22 | 48.77 | 49.03 | +0.968% | 170,733 | -9.382% |
| 2026-08-27 | 49.09 | 49.11 | 48.44 | 48.56 | -2.841% | 222,268 | -8.505% |
| 2026-08-26 | 50.11 | 50.28 | 49.95 | 49.98 | +1.277% | 201,723 | -11.104% |
| 2026-08-25 | 49.21 | 49.35 | 48.88 | 49.35 | +0.858% | 197,587 | -9.970% |
| 2026-08-24 | 48.91 | 49.17 | 48.86 | 48.93 | +0.762% | 318,435 | -9.197% |
| 2026-08-21 | 48.37 | 48.69 | 48.37 | 48.56 | +0.663% | 218,452 | -8.505% |
| 2026-08-20 | 48.42 | 48.56 | 48.14 | 48.24 | +0.333% | 197,649 | -7.898% |
| 2026-08-19 | 48.22 | 48.26 | 47.95 | 48.08 | -0.455% | 289,100 | -7.592% |
| 2026-08-18 | 48.32 | 48.42 | 48.09 | 48.30 | -1.004% | 142,036 | -8.012% |
| 2026-08-17 | 49.13 | 49.18 | 48.69 | 48.79 | -1.014% | 213,089 | -8.936% |
| 2026-08-14 | 49.13 | 49.52 | 49.13 | 49.29 | -0.202% | 190,466 | -9.860% |
| 2026-08-13 | 49.47 | 49.47 | 49.14 | 49.39 | +1.002% | 170,436 | -10.043% |
| 2026-08-12 | 48.87 | 48.99 | 48.71 | 48.90 | +0.411% | 352,834 | -9.141% |
| 2026-08-11 | 48.84 | 49.04 | 48.59 | 48.70 | +0.330% | 208,255 | -8.768% |
| 2026-08-10 | 48.69 | 48.84 | 48.48 | 48.54 | -0.288% | 387,389 | -8.467% |
| 2026-08-07 | 48.86 | 48.90 | 48.58 | 48.68 | -0.041% | 188,392 | -8.730% |
| 2026-08-06 | 49.14 | 49.28 | 48.61 | 48.70 | -0.572% | 227,999 | -8.768% |
| 2026-08-05 | 48.98 | 49.13 | 48.49 | 48.98 | -0.548% | 250,842 | -9.290% |
| 2026-08-04 | 48.87 | 49.31 | 48.86 | 49.25 | +1.819% | 381,670 | -9.787% |
| 2026-08-03 | 48.23 | 48.38 | 48.07 | 48.37 | +2.827% | 200,696 | -8.146% |
| 2026-07-31 | 46.70 | 47.16 | 46.40 | 47.04 | -0.191% | 231,623 | -5.548% |
| 2026-07-30 | 46.35 | 47.15 | 46.35 | 47.13 | +3.879% | 343,265 | -5.729% |
| 2026-07-29 | 45.90 | 46.01 | 45.19 | 45.37 | -2.388% | 254,817 | -2.072% |
| 2026-07-28 | 46.19 | 46.64 | 45.99 | 46.48 | -0.726% | 211,464 | -4.410% |
| 2026-07-27 | 46.51 | 46.82 | 46.38 | 46.82 | +2.811% | 221,054 | -5.105% |
| 2026-07-24 | 45.44 | 45.82 | 45.37 | 45.54 | +1.110% | 212,158 | -2.437% |
| 2026-07-23 | 44.94 | 45.31 | 44.84 | 45.04 | -5.259% | 304,633 | -1.354% |
| 2026-07-22 | 47.59 | 47.62 | 47.30 | 47.54 | +0.956% | 222,199 | -6.542% |
| 2026-07-21 | 46.50 | 47.25 | 46.42 | 47.09 | +2.258% | 318,665 | -5.649% |
| 2026-07-20 | 46.04 | 46.30 | 45.91 | 46.05 | +0.043% | 219,162 | -3.518% |
| 2026-07-17 | 45.62 | 46.17 | 45.53 | 46.03 | -2.272% | 202,306 | -3.476% |
| 2026-07-16 | 46.86 | 47.24 | 46.65 | 47.10 | +1.116% | 302,799 | -5.669% |
| 2026-07-15 | 46.60 | 46.84 | 46.30 | 46.58 | -0.428% | 344,847 | -4.616% |
| 2026-07-14 | 47.04 | 47.46 | 46.72 | 46.78 | -0.085% | 356,610 | -5.024% |
| 2026-07-13 | 47.27 | 47.30 | 46.77 | 46.82 | -1.452% | 246,518 | -5.105% |
| 2026-07-10 | 47.39 | 47.63 | 47.15 | 47.51 | +1.193% | 219,855 | -6.483% |
| 2026-07-09 | 46.68 | 46.95 | 46.57 | 46.95 | +2.511% | 226,604 | -5.367% |
| 2026-07-08 | 45.58 | 45.91 | 45.18 | 45.80 | -2.449% | 3,455,267 | -2.991% |
| 2026-07-07 | 47.23 | 47.45 | 46.72 | 46.95 | -0.424% | 1,293,590 | -5.367% |
| 2026-07-06 | 46.42 | 47.15 | 46.42 | 47.15 | +0.576% | 1,414,039 | -5.769% |
| 2026-07-02 | 46.84 | 47.01 | 46.53 | 46.88 | +4.971% | 334,498 | -5.226% |
| 2026-07-01 | 44.43 | 44.89 | 44.41 | 44.66 | -0.112% | 226,987 | -0.515% |
| 2026-06-30 | 44.20 | 44.72 | 44.14 | 44.71 | +1.498% | 207,309 | -0.626% |
| 2026-06-29 | 43.56 | 44.07 | 43.38 | 44.05 | +0.709% | 339,860 | +0.863% |
| 2026-06-26 | 43.93 | 43.98 | 43.62 | 43.74 | -1.041% | 258,278 | +1.578% |
| 2026-06-25 | 44.06 | 44.46 | 43.95 | 44.20 | +0.363% | 374,801 | +0.520% |
| 2026-06-24 | 44.45 | 44.56 | 43.77 | 44.04 | -2.046% | 520,460 | +0.886% |
| 2026-06-23 | 44.97 | 45.26 | 44.81 | 44.96 | -1.962% | 571,320 | -1.179% |
| 2026-06-22 | 45.70 | 46.04 | 45.54 | 45.86 | -0.757% | 3,214,480 | -3.118% |
| 2026-06-18 | 46.01 | 46.42 | 45.89 | 46.21 | +1.605% | 1,110,447 | -3.852% |
| 2026-06-17 | 45.75 | 46.26 | 45.22 | 45.48 | +0.977% | 473,433 | -2.309% |
| 2026-06-16 | 45.08 | 45.23 | 44.86 | 45.04 | +4.380% | 369,145 | -1.354% |
| 2026-06-15 | 43.05 | 43.42 | 42.64 | 43.15 | +1.769% | 251,617 | +2.966% |
| 2026-06-12 | 42.30 | 42.44 | 42.00 | 42.40 | +1.484% | 227,591 | +4.788% |
| 2026-06-11 | 40.48 | 41.91 | 40.23 | 41.78 | +3.033% | 614,968 | +6.343% |
| 2026-06-10 | 41.20 | 41.23 | 40.43 | 40.55 | -3.153% | 286,606 | +9.568% |
| 2026-06-09 | 42.40 | 42.41 | 41.16 | 41.87 | +2.022% | 277,445 | +6.114% |
| 2026-06-08 | 41.67 | 41.80 | 40.93 | 41.04 | -1.724% | 279,021 | +8.260% |
| 2026-06-05 | 42.64 | 42.68 | 41.51 | 41.76 | -2.929% | 313,842 | +6.394% |
| 2026-06-04 | 43.11 | 43.29 | 42.95 | 43.02 | +1.414% | 634,142 | +3.278% |
| 2026-06-03 | 42.99 | 43.01 | 42.41 | 42.42 | -2.639% | 372,870 | +4.738% |
| 2026-06-02 | 43.26 | 43.64 | 43.08 | 43.57 | +1.514% | 213,731 | +1.974% |
| 2026-06-01 | 42.59 | 43.21 | 42.44 | 42.92 | +0.210% | 168,095 | +3.518% |
| 2026-05-29 | 42.89 | 43.41 | 42.76 | 42.83 | +0.753% | 376,111 | +3.736% |
| 2026-05-28 | 42.04 | 42.65 | 41.95 | 42.51 | -0.211% | 307,484 | +4.517% |
| 2026-05-27 | 42.75 | 42.91 | 42.27 | 42.60 | -0.421% | 254,930 | +4.296% |
| 2026-05-26 | 42.86 | 43.00 | 42.63 | 42.78 | +2.296% | 231,239 | +3.857% |
| 2026-05-22 | 41.97 | 42.03 | 41.39 | 41.82 | +0.408% | 313,737 | +6.241% |
| 2026-05-21 | 40.90 | 41.73 | 40.76 | 41.65 | -1.233% | 340,419 | +6.675% |
| 2026-05-20 | 40.98 | 42.27 | 40.92 | 42.17 | +3.612% | 276,321 | +5.359% |
| 2026-05-19 | 41.11 | 41.15 | 40.69 | 40.70 | -2.748% | 259,991 | +9.165% |
| 2026-05-18 | 41.71 | 41.92 | 41.18 | 41.85 | +1.553% | 246,900 | +6.165% |
| 2026-05-15 | 41.48 | 41.50 | 41.14 | 41.21 | -1.435% | 251,860 | +7.814% |
| 2026-05-14 | 42.16 | 42.25 | 41.79 | 41.81 | -0.143% | 224,434 | +6.266% |
| 2026-05-13 | 41.12 | 41.87 | 41.12 | 41.87 | +1.503% | 260,804 | +6.114% |
| 2026-05-12 | 40.89 | 41.38 | 40.83 | 41.25 | -0.338% | 450,040 | +7.709% |
| 2026-05-11 | 41.71 | 41.71 | 41.25 | 41.39 | -0.337% | 293,538 | +7.345% |
| 2026-05-08 | 41.33 | 41.65 | 41.09 | 41.53 | +0.435% | 286,618 | +6.983% |
| 2026-05-07 | 41.95 | 42.00 | 41.17 | 41.35 | -1.100% | 506,554 | +7.449% |
| 2026-05-06 | 41.57 | 42.02 | 41.33 | 41.81 | +5.315% | 876,465 | +6.266% |
| 2026-05-05 | 39.60 | 39.89 | 39.30 | 39.70 | +6.549% | 430,812 | +11.914% |
| 2026-05-04 | 37.84 | 37.95 | 37.16 | 37.26 | -4.068% | 325,055 | +19.243% |
| 2026-05-01 | 38.49 | 39.17 | 38.37 | 38.84 | +0.440% | 237,432 | +14.392% |
| 2026-04-30 | 37.87 | 38.76 | 37.81 | 38.67 | +1.978% | 322,645 | +14.895% |
| 2026-04-29 | 38.36 | 38.44 | 37.91 | 37.92 | -1.609% | 275,958 | +17.168% |
| 2026-04-28 | 38.29 | 38.70 | 38.27 | 38.54 | +1.985% | 323,245 | +15.283% |
| 2026-04-27 | 37.76 | 37.91 | 37.56 | 37.79 | +0.505% | 364,265 | +17.571% |
| 2026-04-24 | 37.06 | 37.78 | 36.99 | 37.60 | +1.266% | 364,102 | +18.165% |
| 2026-04-23 | 37.83 | 37.93 | 36.61 | 37.13 | -3.609% | 479,291 | +19.661% |
| 2026-04-22 | 39.16 | 39.16 | 38.11 | 38.52 | -0.104% | 251,229 | +15.343% |
| 2026-04-21 | 39.76 | 39.97 | 38.51 | 38.56 | -7.993% | 260,917 | +15.223% |
| 2026-04-20 | 41.16 | 42.90 | 40.60 | 41.91 | -0.451% | 282,632 | +6.013% |
| 2026-04-17 | 42.22 | 42.81 | 42.10 | 42.10 | +3.644% | 267,977 | +5.534% |
| 2026-04-16 | 40.67 | 41.05 | 40.44 | 40.62 | -2.097% | 224,372 | +9.380% |
| 2026-04-15 | 41.33 | 41.71 | 41.14 | 41.49 | +0.339% | 253,405 | +7.086% |
| 2026-04-14 | 41.20 | 41.68 | 41.19 | 41.35 | +2.301% | 259,877 | +7.449% |
| 2026-04-13 | 39.50 | 40.53 | 39.49 | 40.42 | +0.198% | 321,204 | +9.921% |
| 2026-04-10 | 40.13 | 40.48 | 39.98 | 40.34 | +2.412% | 286,166 | +10.139% |
| 2026-04-09 | 38.97 | 39.66 | 38.60 | 39.39 | -0.152% | 377,588 | +12.795% |
| 2026-04-08 | 39.71 | 39.72 | 38.71 | 39.45 | +7.405% | 560,085 | +12.624% |
| 2026-04-07 | 36.04 | 37.00 | 35.68 | 36.73 | +0.796% | 703,088 | +20.964% |
| 2026-04-06 | 37.10 | 37.10 | 35.42 | 36.44 | +0.413% | 391,905 | +21.926% |
| 2026-04-02 | 35.31 | 36.42 | 35.23 | 36.29 | -2.368% | 519,074 | +22.430% |
| 2026-04-01 | 37.32 | 37.60 | 36.75 | 37.17 | +3.078% | 630,524 | +19.532% |
| 2026-03-31 | 35.07 | 36.08 | 34.78 | 36.06 | +6.203% | 466,061 | +23.211% |
| 2026-03-30 | 34.16 | 34.27 | 33.63 | 33.95 | -0.922% | 564,095 | +30.854% |
| 2026-03-27 | 34.52 | 34.92 | 34.21 | 34.27 | -1.551% | 326,857 | +29.647% |
| 2026-03-26 | 35.07 | 35.36 | 34.81 | 34.81 | -3.090% | 331,526 | +27.636% |
| 2026-03-25 | 36.33 | 36.33 | 35.74 | 35.92 | +1.212% | 392,378 | +23.692% |
| 2026-03-24 | 35.07 | 35.68 | 34.86 | 35.49 | -1.417% | 442,683 | +25.190% |
| 2026-03-23 | 35.67 | 36.80 | 35.47 | 36.00 | +5.371% | 490,184 | +23.417% |
| 2026-03-20 | 35.36 | 35.37 | 33.84 | 34.16 | -5.882% | 375,502 | +30.045% |
| 2026-03-19 | 34.68 | 36.53 | 34.68 | 36.30 | +0.638% | 397,509 | +22.397% |
| 2026-03-18 | 36.83 | 37.08 | 36.07 | 36.07 | -2.802% | 514,711 | +23.177% |
| 2026-03-17 | 37.29 | 37.52 | 36.70 | 37.11 | +0.815% | 466,011 | +19.725% |
| 2026-03-16 | 36.37 | 37.07 | 36.37 | 36.81 | +2.080% | 576,538 | +20.701% |
| 2026-03-13 | 37.14 | 37.24 | 36.00 | 36.06 | -3.065% | 441,807 | +23.211% |
| 2026-03-12 | 37.69 | 37.97 | 36.88 | 37.20 | -5.295% | 468,479 | +19.435% |
| 2026-03-11 | 39.14 | 39.49 | 38.85 | 39.28 | -0.833% | 392,279 | +13.111% |
| 2026-03-10 | 39.60 | 40.30 | 39.22 | 39.61 | +2.776% | 449,077 | +12.169% |
| 2026-03-09 | 37.31 | 38.91 | 36.91 | 38.54 | +0.182% | 424,828 | +15.283% |
| 2026-03-06 | 37.95 | 38.80 | 37.46 | 38.47 | -1.334% | 316,937 | +15.493% |
| 2026-03-05 | 38.98 | 39.24 | 38.43 | 38.99 | -3.258% | 369,722 | +13.952% |
| 2026-03-04 | 39.92 | 40.43 | 39.75 | 40.30 | +2.370% | 351,969 | +10.240% |
| 2026-03-03 | 38.13 | 39.62 | 37.64 | 39.37 | -4.395% | 463,263 | +12.852% |
| 2026-03-02 | 40.55 | 41.34 | 40.48 | 41.18 | -3.129% | 300,675 | +7.892% |
| 2026-02-27 | 42.95 | 43.00 | 42.15 | 42.51 | -2.321% | 310,955 | +4.517% |
| 2026-02-26 | 43.55 | 43.63 | 43.19 | 43.52 | -0.503% | 325,536 | +2.091% |
| 2026-02-25 | 43.36 | 43.81 | 43.36 | 43.74 | +2.077% | 195,499 | +1.578% |
| 2026-02-24 | 42.40 | 43.02 | 42.39 | 42.85 | -1.085% | 233,452 | +3.687% |
| 2026-02-23 | 44.28 | 44.42 | 43.23 | 43.32 | -0.779% | 208,050 | +2.562% |
| 2026-02-20 | 43.47 | 43.91 | 43.27 | 43.66 | +1.914% | 165,653 | +1.764% |
| 2026-02-19 | 42.71 | 42.95 | 42.44 | 42.84 | -2.835% | 198,191 | +3.711% |
| 2026-02-18 | 43.81 | 44.23 | 43.66 | 44.09 | +1.496% | 278,223 | +0.771% |
| 2026-02-17 | 42.85 | 43.46 | 42.77 | 43.44 | +2.695% | 429,371 | +2.279% |
| 2026-02-13 | 42.36 | 42.55 | 41.75 | 42.30 | -3.667% | 389,078 | +5.035% |
| 2026-02-12 | 45.13 | 45.19 | 43.68 | 43.91 | -0.768% | 332,566 | +1.184% |
| 2026-02-11 | 44.67 | 44.78 | 44.12 | 44.25 | -2.469% | 297,922 | +0.407% |
| 2026-02-10 | 46.41 | 46.44 | 45.28 | 45.37 | -2.786% | 343,986 | -2.072% |
| 2026-02-09 | 46.79 | 47.14 | 46.56 | 46.67 | +6.601% | 377,636 | -4.800% |
| 2026-02-06 | 43.63 | 43.95 | 43.34 | 43.78 | +2.649% | 232,318 | +1.485% |
| 2026-02-05 | 43.53 | 43.86 | 42.59 | 42.65 | -4.757% | 317,769 | +4.174% |
| 2026-02-04 | 45.23 | 45.49 | 44.52 | 44.78 | -0.467% | 350,717 | -0.782% |
| 2026-02-03 | 45.00 | 45.46 | 44.76 | 44.99 | +1.329% | 378,720 | -1.245% |
| 2026-02-02 | 43.69 | 44.54 | 43.69 | 44.40 | +2.517% | 183,468 | +0.068% |
| 2026-01-30 | 43.73 | 43.85 | 43.26 | 43.31 | -0.437% | 197,718 | +2.586% |
| 2026-01-29 | 43.56 | 43.57 | 42.79 | 43.50 | +0.858% | 210,352 | +2.138% |
| 2026-01-28 | 43.40 | 43.49 | 43.04 | 43.13 | -3.296% | 314,897 | +3.014% |
| 2026-01-27 | 44.00 | 44.65 | 43.98 | 44.60 | +3.721% | 314,609 | -0.381% |
| 2026-01-26 | 42.95 | 43.09 | 42.84 | 43.00 | +1.439% | 234,896 | +3.326% |
| 2026-01-23 | 41.90 | 42.39 | 41.81 | 42.39 | -0.259% | 247,245 | +4.812% |
| 2026-01-22 | 41.66 | 42.58 | 41.66 | 42.50 | +2.336% | 433,269 | +4.541% |
| 2026-01-21 | 41.17 | 41.81 | 40.69 | 41.53 | +0.508% | 343,109 | +6.983% |
| 2026-01-20 | 41.61 | 41.81 | 41.23 | 41.32 | -2.132% | 316,228 | +7.527% |
| 2026-01-16 | 41.99 | 42.24 | 41.85 | 42.22 | +1.198% | 273,970 | +5.234% |
| 2026-01-15 | 41.80 | 42.16 | 41.72 | 41.72 | +0.024% | 262,362 | +6.496% |
| 2026-01-14 | 41.94 | 41.94 | 41.48 | 41.71 | +0.120% | 341,488 | +6.521% |
| 2026-01-13 | 41.65 | 41.79 | 41.44 | 41.66 | +0.096% | 241,709 | +6.649% |
| 2026-01-12 | 41.45 | 41.71 | 41.42 | 41.62 | +0.897% | 292,801 | +6.752% |
| 2026-01-09 | 40.99 | 41.26 | 40.77 | 41.25 | -0.410% | 367,396 | +7.709% |
| 2026-01-08 | 41.08 | 41.43 | 41.04 | 41.42 | +0.705% | 230,699 | +7.267% |
| 2026-01-07 | 41.26 | 41.39 | 40.98 | 41.13 | -1.011% | 285,765 | +8.023% |
| 2026-01-06 | 41.69 | 41.75 | 41.37 | 41.55 | -0.693% | 260,738 | +6.931% |
| 2026-01-05 | 41.44 | 41.96 | 41.42 | 41.84 | +0.408% | 277,404 | +6.190% |
| 2026-01-02 | 41.47 | 41.82 | 41.41 | 41.67 | +0.482% | 442,720 | +6.623% |
| 2025-12-31 | 41.70 | 42.00 | 41.47 | 41.47 | -0.718% | 216,534 | +7.138% |
| 2025-12-30 | 42.04 | 42.04 | 41.53 | 41.77 | +2.440% | 314,036 | +6.368% |
| 2025-12-29 | 40.79 | 41.00 | 40.60 | 40.77 | -1.510% | 185,193 | +8.964% |
| 2025-12-26 | 40.16 | 41.49 | 40.16 | 41.40 | -0.385% | 176,811 | +7.319% |
| 2025-12-24 | 40.28 | 41.95 | 40.28 | 41.56 | +0.947% | 184,841 | +6.906% |
| 2025-12-23 | 40.98 | 41.29 | 40.96 | 41.17 | +0.464% | 246,834 | +7.918% |
| 2025-12-22 | 41.02 | 41.15 | 40.92 | 40.98 | -0.292% | 288,318 | +8.419% |
| 2025-12-19 | 41.30 | 41.40 | 41.07 | 41.10 | -0.436% | 375,438 | +8.102% |
| 2025-12-18 | 41.50 | 41.61 | 41.21 | 41.28 | -0.097% | 470,242 | +7.631% |
| 2025-12-17 | 41.18 | 41.53 | 41.18 | 41.32 | +0.830% | 222,733 | +7.527% |
| 2025-12-16 | 41.21 | 41.25 | 40.77 | 40.98 | +1.310% | 268,181 | +8.419% |
| 2025-12-15 | 40.40 | 40.55 | 40.26 | 40.45 | +1.915% | 223,590 | +9.839% |
| 2025-12-12 | 40.37 | 40.40 | 39.54 | 39.69 | -1.342% | 356,527 | +11.943% |
| 2025-12-11 | 40.20 | 40.34 | 39.93 | 40.23 | +2.837% | 370,844 | +10.440% |
| 2025-12-10 | 38.63 | 39.25 | 38.63 | 39.12 | +2.623% | 222,627 | +13.574% |
| 2025-12-09 | 37.98 | 38.32 | 37.98 | 38.12 | +0.900% | 235,783 | +16.553% |
| 2025-12-08 | 37.85 | 37.93 | 37.67 | 37.78 | -0.053% | 581,978 | +17.602% |
| 2025-12-05 | 38.19 | 38.33 | 37.75 | 37.80 | -1.228% | 589,192 | +17.540% |
| 2025-12-04 | 38.01 | 38.37 | 37.98 | 38.27 | -0.104% | 307,381 | +16.096% |
| 2025-12-03 | 38.39 | 38.50 | 38.07 | 38.31 | +0.949% | 246,583 | +15.975% |
| 2025-12-02 | 37.88 | 38.09 | 37.77 | 37.95 | +1.065% | 209,679 | +17.075% |
| 2025-12-01 | 37.24 | 37.77 | 37.16 | 37.55 | +0.589% | 264,193 | +18.322% |
| 2025-11-28 | 37.07 | 37.33 | 36.97 | 37.33 | +1.083% | 196,564 | +19.020% |
| 2025-11-26 | 37.02 | 37.08 | 36.72 | 36.93 | +0.517% | 257,288 | +20.309% |
| 2025-11-25 | 36.40 | 36.75 | 36.21 | 36.74 | +2.283% | 760,880 | +20.931% |
| 2025-11-24 | 35.85 | 36.54 | 35.75 | 35.92 | -1.210% | 464,005 | +23.692% |
| 2025-11-21 | 35.97 | 36.61 | 35.76 | 36.36 | +1.084% | 256,689 | +22.195% |
| 2025-11-20 | 36.37 | 36.56 | 35.71 | 35.97 | +0.672% | 383,519 | +23.520% |
| 2025-11-19 | 35.90 | 36.06 | 35.09 | 35.73 | -1.652% | 1,541,007 | +24.349% |
| 2025-11-18 | 36.33 | 36.61 | 35.95 | 36.33 | -0.981% | 242,824 | +22.296% |
| 2025-11-17 | 36.92 | 37.22 | 36.62 | 36.69 | -1.984% | 229,680 | +21.096% |
| 2025-11-14 | 37.72 | 37.85 | 37.34 | 37.43 | -4.314% | 400,820 | +18.694% |
| 2025-11-13 | 39.52 | 39.52 | 38.94 | 39.12 | -0.811% | 240,274 | +13.574% |
| 2025-11-12 | 39.26 | 39.58 | 39.16 | 39.44 | +2.044% | 208,287 | +12.652% |
| 2025-11-11 | 38.49 | 38.77 | 38.33 | 38.65 | +1.284% | 267,973 | +14.955% |
| 2025-11-10 | 37.75 | 38.24 | 37.63 | 38.16 | +3.555% | 281,359 | +16.431% |
| 2025-11-07 | 36.48 | 36.85 | 36.23 | 36.85 | +0.793% | 254,403 | +20.570% |
| 2025-11-06 | 36.91 | 36.93 | 36.54 | 36.56 | -1.349% | 363,173 | +21.526% |
| 2025-11-05 | 36.59 | 37.15 | 36.52 | 37.06 | +1.368% | 282,374 | +19.887% |
| 2025-11-04 | 36.47 | 36.92 | 36.44 | 36.56 | -1.189% | 321,075 | +21.526% |
| 2025-11-03 | 37.00 | 37.11 | 36.91 | 37.00 | +0.353% | 316,030 | +20.081% |
| 2025-10-31 | 36.72 | 36.99 | 36.45 | 36.87 | +1.125% | 233,418 | +20.504% |
| 2025-10-30 | 36.51 | 36.63 | 36.31 | 36.46 | -0.789% | 224,871 | +21.860% |
| 2025-10-29 | 36.73 | 37.12 | 36.51 | 36.75 | +0.465% | 235,540 | +20.898% |
| 2025-10-28 | 36.43 | 36.79 | 36.40 | 36.58 | +0.357% | 207,969 | +21.460% |
| 2025-10-27 | 36.52 | 36.60 | 36.41 | 36.45 | +2.474% | 253,685 | +21.893% |
| 2025-10-24 | 35.50 | 35.69 | 35.49 | 35.57 | -1.930% | 225,229 | +24.909% |
| 2025-10-23 | 36.24 | 36.33 | 36.04 | 36.27 | +1.768% | 280,101 | +22.498% |
| 2025-10-22 | 35.94 | 36.05 | 35.35 | 35.64 | -2.410% | 211,756 | +24.663% |
| 2025-10-21 | 36.80 | 36.87 | 36.42 | 36.52 | -1.030% | 227,711 | +21.659% |
| 2025-10-20 | 36.76 | 37.02 | 36.67 | 36.90 | +1.821% | 344,938 | +20.407% |
| 2025-10-17 | 36.07 | 36.26 | 35.80 | 36.24 | -0.712% | 531,875 | +22.599% |
| 2025-10-16 | 36.50 | 36.85 | 36.31 | 36.50 | +0.302% | 416,291 | +21.726% |
| 2025-10-15 | 36.63 | 36.69 | 36.14 | 36.39 | -1.195% | 199,725 | +22.094% |
| 2025-10-14 | 35.98 | 36.84 | 35.88 | 36.83 | +1.740% | 217,961 | +20.635% |
| 2025-10-13 | 36.06 | 36.24 | 35.92 | 36.20 | +0.556% | 285,924 | +22.735% |
| 2025-10-10 | 36.55 | 36.59 | 35.99 | 36.00 | -1.881% | 341,486 | +23.417% |
| 2025-10-09 | 36.90 | 36.90 | 36.58 | 36.69 | -1.635% | 222,806 | +21.096% |
| 2025-10-08 | 37.20 | 37.41 | 37.05 | 37.30 | +1.785% | 261,942 | +19.115% |
| 2025-10-07 | 36.99 | 37.01 | 36.62 | 36.65 | -1.037% | 235,117 | +21.241% |
| 2025-10-06 | 37.04 | 37.21 | 36.89 | 37.03 | -1.095% | 347,697 | +19.984% |
| 2025-10-03 | 37.63 | 37.63 | 37.22 | 37.44 | +0.726% | 773,672 | +18.670% |
| 2025-10-02 | 37.18 | 37.33 | 36.98 | 37.17 | -2.594% | 295,778 | +19.532% |
| 2025-10-01 | 38.01 | 38.23 | 37.96 | 38.16 | +0.580% | 298,173 | +16.431% |
| 2025-09-30 | 37.49 | 38.10 | 37.49 | 37.94 | +1.880% | 190,919 | +17.106% |
| 2025-09-29 | 37.59 | 37.59 | 37.21 | 37.24 | -2.386% | 271,595 | +19.307% |
| 2025-09-26 | 38.08 | 38.32 | 38.07 | 38.15 | +1.491% | 305,857 | +16.460% |
| 2025-09-25 | 37.50 | 37.67 | 37.38 | 37.59 | -0.318% | 933,938 | +18.196% |
| 2025-09-24 | 37.54 | 37.83 | 37.52 | 37.71 | +0.186% | 284,012 | +17.820% |
| 2025-09-23 | 38.12 | 38.19 | 37.55 | 37.64 | -2.132% | 582,932 | +18.039% |
| 2025-09-22 | 38.10 | 38.46 | 38.09 | 38.46 | +0.681% | 286,501 | +15.523% |
| 2025-09-19 | 38.09 | 38.27 | 38.02 | 38.20 | +0.526% | 221,050 | +16.309% |
| 2025-09-18 | 37.42 | 38.10 | 37.42 | 38.00 | +0.132% | 330,616 | +16.921% |
| 2025-09-17 | 38.22 | 38.39 | 37.85 | 37.95 | -4.094% | 307,802 | +17.075% |
| 2025-09-16 | 39.63 | 39.67 | 39.34 | 39.57 | -0.327% | 186,737 | +12.282% |
| 2025-09-15 | 39.73 | 39.78 | 39.56 | 39.70 | +1.483% | 365,490 | +11.914% |
| 2025-09-12 | 38.84 | 39.20 | 38.84 | 39.12 | -0.357% | 178,818 | +13.574% |
| 2025-09-11 | 39.00 | 39.26 | 38.80 | 39.26 | +1.895% | 213,317 | +13.169% |
| 2025-09-10 | 38.68 | 38.73 | 38.50 | 38.53 | -0.645% | 588,599 | +15.313% |
| 2025-09-09 | 38.49 | 38.85 | 38.47 | 38.78 | +0.466% | 481,601 | +14.569% |
| 2025-09-08 | 38.35 | 38.63 | 38.33 | 38.60 | +1.100% | 233,650 | +15.104% |
| 2025-09-05 | 38.56 | 38.64 | 37.94 | 38.18 | -1.471% | 410,208 | +16.370% |
| 2025-09-04 | 38.59 | 38.81 | 38.31 | 38.75 | +0.859% | 224,851 | +14.658% |
| 2025-09-03 | 38.17 | 38.50 | 38.17 | 38.42 | +0.708% | 270,851 | +15.643% |
| 2025-09-02 | 38.27 | 38.55 | 37.89 | 38.15 | -1.294% | 254,459 | +16.461% |
| 2025-08-29 | 38.48 | 38.69 | 38.38 | 38.65 | +0.026% | 277,694 | +14.955% |
| 2025-08-28 | 38.43 | 38.69 | 38.39 | 38.64 | +0.181% | 262,488 | +14.984% |
| 2025-08-27 | 38.39 | 38.62 | 38.07 | 38.57 | -0.721% | 226,319 | +15.193% |
| 2025-08-26 | 38.72 | 39.01 | 38.61 | 38.85 | -2.729% | 185,524 | +14.363% |
| 2025-08-25 | 40.41 | 40.58 | 39.90 | 39.94 | -1.285% | 181,288 | +11.242% |
| 2025-08-22 | 40.26 | 40.73 | 40.23 | 40.46 | +0.873% | 163,717 | +9.812% |
| 2025-08-21 | 39.97 | 40.24 | 39.91 | 40.11 | +0.200% | 228,614 | +10.770% |
| 2025-08-20 | 40.16 | 40.28 | 39.91 | 40.03 | -0.373% | 444,920 | +10.992% |
| 2025-08-19 | 40.45 | 40.56 | 40.13 | 40.18 | +0.551% | 261,886 | +10.577% |
| 2025-08-18 | 39.87 | 40.03 | 39.71 | 39.96 | -1.866% | 183,752 | +11.186% |
| 2025-08-15 | 40.35 | 40.74 | 39.60 | 40.72 | +0.817% | 187,331 | +9.111% |
| 2025-08-14 | 40.27 | 40.39 | 39.96 | 40.39 | +0.673% | 203,497 | +10.002% |
| 2025-08-13 | 40.11 | 40.20 | 39.94 | 40.12 | +0.075% | 297,129 | +10.743% |
| 2025-08-12 | 39.51 | 40.10 | 39.51 | 40.09 | +2.690% | 203,152 | +10.826% |
| 2025-08-11 | 39.17 | 39.24 | 38.91 | 39.04 | -1.014% | 206,796 | +13.806% |
| 2025-08-08 | 39.04 | 39.49 | 39.04 | 39.44 | +2.256% | 204,704 | +12.652% |
| 2025-08-07 | 38.46 | 38.62 | 38.24 | 38.57 | +2.172% | 224,575 | +15.193% |
| 2025-08-06 | 37.37 | 37.81 | 37.37 | 37.75 | +1.478% | 209,753 | +17.695% |
| 2025-08-05 | 37.06 | 37.35 | 36.83 | 37.20 | +0.108% | 475,299 | +19.435% |
| 2025-08-04 | 37.27 | 37.30 | 37.10 | 37.16 | +2.851% | 511,476 | +19.564% |
| 2025-08-01 | 36.17 | 36.21 | 35.76 | 36.13 | -1.660% | 202,060 | +22.973% |
| 2025-07-31 | 36.56 | 37.00 | 36.47 | 36.74 | -0.027% | 228,068 | +20.931% |
| 2025-07-30 | 36.88 | 36.93 | 36.54 | 36.75 | +1.073% | 196,205 | +20.898% |
| 2025-07-29 | 36.37 | 36.55 | 36.15 | 36.36 | +1.706% | 214,108 | +22.195% |
| 2025-07-28 | 36.14 | 36.14 | 35.72 | 35.75 | -1.298% | 229,958 | +24.280% |
| 2025-07-25 | 35.98 | 36.22 | 35.83 | 36.22 | +0.891% | 172,022 | +22.667% |
| 2025-07-24 | 35.70 | 36.06 | 35.70 | 35.90 | -1.184% | 229,341 | +23.760% |
| 2025-07-23 | 35.10 | 36.33 | 35.04 | 36.33 | +2.918% | 489,406 | +22.296% |
| 2025-07-22 | 33.96 | 35.34 | 33.70 | 35.30 | +4.593% | 228,137 | +25.864% |
| 2025-07-21 | 33.48 | 34.03 | 33.44 | 33.75 | +0.297% | 269,373 | +31.644% |
| 2025-07-18 | 33.70 | 33.88 | 33.58 | 33.65 | -0.030% | 271,847 | +32.036% |
| 2025-07-17 | 33.29 | 33.68 | 33.18 | 33.66 | -0.059% | 332,373 | +31.996% |
| 2025-07-16 | 33.48 | 33.73 | 33.43 | 33.68 | +0.990% | 243,441 | +31.918% |
| 2025-07-15 | 33.61 | 33.61 | 33.32 | 33.35 | -1.941% | 231,812 | +33.223% |
| 2025-07-14 | 33.85 | 34.08 | 33.78 | 34.01 | +0.324% | 209,573 | +30.638% |
| 2025-07-11 | 33.86 | 33.93 | 33.54 | 33.90 | -2.249% | 274,308 | +31.062% |
| 2025-07-10 | 35.02 | 35.06 | 34.55 | 34.68 | -3.533% | 290,478 | +28.114% |
| 2025-07-09 | 35.50 | 35.95 | 35.43 | 35.95 | +5.117% | 1,038,887 | +23.588% |
| 2025-07-08 | 34.34 | 34.50 | 34.02 | 34.20 | +2.334% | 260,431 | +29.912% |
| 2025-07-07 | 33.37 | 33.66 | 33.28 | 33.42 | -0.328% | 198,578 | +32.944% |
| 2025-07-03 | 33.26 | 33.60 | 33.19 | 33.53 | +0.119% | 212,303 | +32.508% |
| 2025-07-02 | 33.00 | 33.49 | 32.84 | 33.49 | +1.178% | 216,830 | +32.666% |
| 2025-07-01 | 32.95 | 33.12 | 32.77 | 33.10 | -0.958% | 311,013 | +34.230% |
| 2025-06-30 | 33.10 | 33.50 | 33.08 | 33.42 | +0.875% | 260,756 | +32.944% |
| 2025-06-27 | 33.00 | 33.18 | 32.79 | 33.13 | +0.822% | 284,125 | +34.108% |
| 2025-06-26 | 32.66 | 32.95 | 32.66 | 32.86 | +0.244% | 234,085 | +35.210% |
| 2025-06-25 | 32.63 | 32.87 | 32.55 | 32.78 | -1.547% | 1,026,465 | +35.540% |
| 2025-06-24 | 32.72 | 33.32 | 32.72 | 33.30 | +3.626% | 285,599 | +33.443% |
| 2025-06-23 | 31.45 | 32.13 | 31.41 | 32.13 | +0.281% | 754,928 | +38.282% |
| 2025-06-20 | 32.40 | 32.41 | 32.00 | 32.04 | -1.294% | 454,078 | +38.670% |
| 2025-06-18 | 32.15 | 32.61 | 32.04 | 32.46 | +1.438% | 637,526 | +36.876% |
| 2025-06-17 | 32.53 | 32.65 | 31.90 | 32.00 | -4.163% | 504,682 | +38.844% |
| 2025-06-16 | 33.33 | 33.59 | 33.27 | 33.39 | +3.343% | 344,192 | +33.064% |
| 2025-06-13 | 32.11 | 32.55 | 32.08 | 32.31 | -1.972% | 177,830 | +37.512% |
| 2025-06-12 | 32.93 | 33.16 | 32.84 | 32.96 | +1.634% | 374,562 | +34.800% |
| 2025-06-11 | 32.56 | 32.82 | 32.36 | 32.43 | +0.093% | 300,063 | +37.003% |
| 2025-06-10 | 32.81 | 32.92 | 32.36 | 32.40 | -2.410% | 559,283 | +37.130% |
| 2025-06-09 | 33.08 | 33.30 | 33.05 | 33.20 | -0.090% | 340,979 | +33.825% |
| 2025-06-06 | 32.88 | 33.23 | 32.88 | 33.23 | +1.218% | 210,965 | +33.704% |
| 2025-06-05 | 32.38 | 33.03 | 32.36 | 32.83 | +1.421% | 280,232 | +35.334% |
| 2025-06-04 | 32.05 | 32.40 | 32.05 | 32.37 | -0.736% | 477,737 | +37.257% |
| 2025-06-03 | 32.17 | 32.71 | 32.09 | 32.61 | -0.092% | 747,395 | +36.247% |
| 2025-06-02 | 32.21 | 32.70 | 31.98 | 32.64 | +1.556% | 441,402 | +36.121% |
| 2025-05-30 | 32.16 | 32.23 | 31.75 | 32.14 | +0.516% | 437,991 | +38.239% |
| 2025-05-29 | 32.22 | 32.22 | 31.87 | 31.98 | -0.976% | 346,547 | +38.952% |
| 2025-05-28 | 32.28 | 32.38 | 32.07 | 32.29 | +0.592% | 329,862 | +37.597% |
| 2025-05-27 | 31.87 | 32.13 | 31.85 | 32.10 | +1.840% | 439,611 | +38.411% |
| 2025-05-23 | 31.63 | 31.75 | 31.32 | 31.52 | -2.746% | 272,950 | +40.958% |
| 2025-05-22 | 32.34 | 32.49 | 32.19 | 32.41 | +0.093% | 573,174 | +37.087% |
| 2025-05-21 | 32.73 | 32.91 | 32.36 | 32.38 | -0.766% | 243,073 | +37.214% |
| 2025-05-20 | 32.37 | 32.63 | 32.30 | 32.63 | +1.509% | 366,650 | +36.163% |
| 2025-05-19 | 31.86 | 32.21 | 31.86 | 32.15 | +2.015% | 359,338 | +38.217% |
| 2025-05-16 | 31.32 | 31.59 | 31.21 | 31.51 | +0.382% | 302,998 | +41.003% |
| 2025-05-15 | 31.22 | 31.39 | 31.14 | 31.39 | -0.095% | 393,034 | +41.542% |
| 2025-05-14 | 31.24 | 31.46 | 31.24 | 31.42 | +1.980% | 430,677 | +41.407% |
| 2025-05-13 | 31.05 | 31.10 | 30.67 | 30.81 | -1.313% | 485,558 | +44.206% |
| 2025-05-12 | 31.24 | 31.24 | 30.90 | 31.22 | +3.036% | 440,562 | +42.313% |
| 2025-05-09 | 30.20 | 30.50 | 30.11 | 30.30 | +1.270% | 411,971 | +46.634% |
| 2025-05-08 | 29.75 | 30.07 | 29.65 | 29.92 | +2.396% | 666,920 | +48.496% |
| 2025-05-07 | 29.38 | 29.57 | 29.12 | 29.22 | -1.016% | 560,354 | +52.053% |
| 2025-05-06 | 29.33 | 29.75 | 29.33 | 29.52 | +0.204% | 396,175 | +50.508% |
| 2025-05-05 | 29.44 | 29.64 | 29.29 | 29.46 | -1.273% | 371,947 | +50.815% |
| 2025-05-02 | 29.57 | 29.87 | 29.48 | 29.84 | +2.684% | 255,142 | +48.894% |
| 2025-05-01 | 28.22 | 29.57 | 28.22 | 29.06 | -0.137% | 336,556 | +52.891% |
| 2025-04-30 | 28.94 | 29.12 | 28.60 | 29.10 | -2.676% | 473,052 | +52.680% |
| 2025-04-29 | 29.52 | 30.04 | 29.52 | 29.90 | +1.082% | 362,134 | +48.595% |
| 2025-04-28 | 29.20 | 29.58 | 29.20 | 29.58 | +1.684% | 585,999 | +50.203% |
| 2025-04-25 | 28.65 | 29.10 | 28.64 | 29.09 | +2.901% | 359,855 | +52.733% |
| 2025-04-24 | 28.10 | 28.37 | 28.07 | 28.27 | +0.177% | 408,271 | +57.163% |
| 2025-04-23 | 28.19 | 28.50 | 28.12 | 28.22 | -2.048% | 502,905 | +57.442% |
| 2025-04-22 | 28.31 | 28.83 | 28.04 | 28.81 | +3.188% | 331,491 | +54.217% |
| 2025-04-21 | 28.06 | 28.58 | 27.60 | 27.92 | -1.725% | 370,833 | +59.133% |
| 2025-04-17 | 28.09 | 28.69 | 27.93 | 28.41 | +0.141% | 576,386 | +56.389% |
| 2025-04-16 | 27.83 | 28.72 | 27.83 | 28.37 | +1.794% | 374,572 | +56.609% |
| 2025-04-15 | 28.00 | 28.11 | 27.83 | 27.87 | +2.576% | 849,360 | +59.419% |
| 2025-04-14 | 26.90 | 27.40 | 26.81 | 27.17 | 0.000% | 443,645 | +63.526% |