UNTC
UNIT CORP
stockOTC
EODOct 2, 2026
30.66USD-0.455%(-0.14)3,955
UNTC Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 30.73 | 30.78 | 30.26 | 30.66 | -0.455% | 3,955 | 0.000% |
| 2026-10-01 | 31.00 | 31.00 | 30.21 | 30.80 | +0.326% | 17,376 | -0.455% |
| 2026-09-30 | 31.00 | 31.16 | 30.69 | 30.70 | +0.755% | 5,957 | -0.130% |
| 2026-09-29 | 30.85 | 30.85 | 30.47 | 30.47 | -0.878% | 9,137 | +0.624% |
| 2026-09-28 | 30.98 | 31.00 | 30.25 | 30.74 | -0.755% | 19,828 | -0.260% |
| 2026-09-25 | 31.00 | 31.00 | 30.52 | 30.97 | -0.084% | 4,561 | -1.014% |
| 2026-09-24 | 31.11 | 31.11 | 30.75 | 31.00 | -0.641% | 14,165 | -1.097% |
| 2026-09-23 | 31.53 | 31.75 | 31.13 | 31.20 | -1.887% | 10,529 | -1.731% |
| 2026-09-22 | 31.83 | 32.49 | 31.51 | 31.80 | +0.235% | 8,098 | -3.585% |
| 2026-09-21 | 32.49 | 32.49 | 31.65 | 31.73 | -2.353% | 10,376 | -3.359% |
| 2026-09-18 | 32.10 | 32.49 | 31.61 | 32.49 | +1.215% | 6,235 | -5.633% |
| 2026-09-17 | 31.55 | 32.20 | 31.55 | 32.10 | +2.360% | 5,043 | -4.486% |
| 2026-09-16 | 32.16 | 32.16 | 31.21 | 31.36 | -2.305% | 13,644 | -2.232% |
| 2026-09-15 | 33.25 | 33.25 | 32.02 | 32.10 | -3.604% | 43,319 | -4.486% |
| 2026-09-14 | 34.50 | 34.69 | 33.25 | 33.30 | -4.857% | 47,400 | -7.928% |
| 2026-09-11 | 33.96 | 35.00 | 33.61 | 35.00 | +4.167% | 26,276 | -12.400% |
| 2026-09-10 | 33.57 | 33.98 | 33.34 | 33.60 | -0.444% | 18,253 | -8.750% |
| 2026-09-09 | 33.89 | 33.98 | 33.35 | 33.75 | +0.148% | 18,524 | -9.156% |
| 2026-09-08 | 33.47 | 34.57 | 33.41 | 33.70 | +1.049% | 10,462 | -9.021% |
| 2026-09-04 | 33.60 | 34.43 | 33.26 | 33.35 | -0.803% | 26,508 | -8.066% |
| 2026-09-03 | 32.45 | 33.95 | 32.45 | 33.62 | +2.500% | 48,274 | -8.804% |
| 2026-09-02 | 31.01 | 32.80 | 31.01 | 32.80 | +2.500% | 7,495 | -6.524% |
| 2026-09-01 | 32.35 | 32.89 | 32.00 | 32.00 | -1.840% | 4,138 | -4.188% |
| 2026-08-31 | 32.80 | 32.88 | 31.65 | 32.60 | +2.003% | 10,005 | -5.951% |
| 2026-08-28 | 33.30 | 33.60 | 31.96 | 31.96 | -1.601% | 9,691 | -4.068% |
| 2026-08-27 | 32.47 | 32.80 | 32.10 | 32.48 | +1.635% | 4,810 | -5.603% |
| 2026-08-26 | 32.03 | 32.52 | 31.91 | 31.96 | +0.055% | 3,827 | -4.060% |
| 2026-08-25 | 33.14 | 33.14 | 31.94 | 31.94 | -1.844% | 13,182 | -4.008% |
| 2026-08-24 | 33.45 | 33.45 | 32.54 | 32.54 | -1.394% | 8,239 | -5.778% |
| 2026-08-21 | 33.25 | 33.30 | 32.52 | 33.00 | -0.752% | 7,537 | -7.091% |
| 2026-08-20 | 33.45 | 33.45 | 32.96 | 33.25 | +0.544% | 6,273 | -7.789% |
| 2026-08-19 | 33.30 | 33.73 | 32.97 | 33.07 | +0.792% | 18,229 | -7.288% |
| 2026-08-18 | 33.16 | 33.34 | 32.17 | 32.81 | -1.766% | 10,543 | -6.553% |
| 2026-08-17 | 32.50 | 33.50 | 32.50 | 33.40 | +2.738% | 7,931 | -8.204% |
| 2026-08-14 | 32.53 | 33.03 | 32.11 | 32.51 | +1.088% | 8,253 | -5.691% |
| 2026-08-13 | 31.50 | 32.87 | 31.45 | 32.16 | +1.451% | 7,704 | -4.664% |
| 2026-08-12 | 31.42 | 31.79 | 31.05 | 31.70 | +1.929% | 5,389 | -3.281% |
| 2026-08-11 | 31.86 | 31.86 | 31.03 | 31.10 | +0.323% | 6,252 | -1.415% |
| 2026-08-10 | 30.59 | 31.09 | 30.59 | 31.00 | +1.238% | 16,994 | -1.097% |
| 2026-08-07 | 30.30 | 30.90 | 30.30 | 30.62 | +0.134% | 35,882 | +0.127% |
| 2026-08-06 | 30.60 | 30.74 | 30.25 | 30.58 | +0.262% | 13,738 | +0.262% |
| 2026-08-05 | 30.51 | 30.69 | 30.20 | 30.50 | -0.064% | 7,714 | +0.525% |
| 2026-08-04 | 30.50 | 30.64 | 30.00 | 30.52 | +0.064% | 14,331 | +0.460% |
| 2026-08-03 | 30.35 | 30.60 | 30.10 | 30.50 | +0.826% | 8,109 | +0.525% |
| 2026-07-31 | 29.60 | 30.32 | 29.60 | 30.25 | +1.476% | 7,333 | +1.355% |
| 2026-07-30 | 30.70 | 30.70 | 29.81 | 29.81 | -1.617% | 18,477 | +2.851% |
| 2026-07-29 | 29.87 | 30.50 | 29.75 | 30.30 | +1.841% | 11,266 | +1.188% |
| 2026-07-28 | 30.46 | 30.50 | 29.75 | 29.75 | -2.408% | 34,174 | +3.051% |
| 2026-07-27 | 30.70 | 30.70 | 30.30 | 30.49 | -0.534% | 1,983 | +0.569% |
| 2026-07-24 | 30.62 | 30.70 | 30.58 | 30.65 | +0.098% | 9,243 | +0.033% |
| 2026-07-23 | 30.80 | 30.80 | 30.58 | 30.62 | +0.098% | 8,985 | +0.131% |
| 2026-07-22 | 30.45 | 30.70 | 30.44 | 30.59 | -0.070% | 13,562 | +0.229% |
| 2026-07-21 | 30.39 | 30.62 | 30.27 | 30.61 | +1.138% | 14,221 | +0.158% |
| 2026-07-20 | 30.85 | 30.85 | 30.06 | 30.27 | -0.437% | 6,199 | +1.298% |
| 2026-07-17 | 30.50 | 30.50 | 29.76 | 30.40 | -0.328% | 9,290 | +0.855% |
| 2026-07-16 | 30.54 | 30.60 | 29.76 | 30.50 | -0.301% | 10,973 | +0.525% |
| 2026-07-15 | 30.68 | 30.89 | 30.53 | 30.59 | -0.319% | 5,547 | +0.222% |
| 2026-07-14 | 30.50 | 30.70 | 30.31 | 30.69 | +0.623% | 16,798 | -0.098% |
| 2026-07-13 | 30.69 | 30.70 | 30.50 | 30.50 | -0.164% | 11,636 | +0.525% |
| 2026-07-10 | 30.51 | 30.69 | 30.51 | 30.55 | -0.489% | 8,590 | +0.360% |
| 2026-07-09 | 30.54 | 30.70 | 30.50 | 30.70 | +0.524% | 7,567 | -0.130% |
| 2026-07-08 | 30.50 | 30.70 | 29.68 | 30.54 | -0.065% | 16,864 | +0.393% |
| 2026-07-07 | 29.66 | 30.70 | 29.63 | 30.56 | +3.034% | 50,140 | +0.327% |
| 2026-07-06 | 31.07 | 31.10 | 28.04 | 29.66 | -4.842% | 25,600 | +3.372% |
| 2026-07-02 | 31.25 | 31.25 | 30.76 | 31.17 | -0.259% | 7,294 | -1.634% |
| 2026-07-01 | 31.26 | 31.36 | 30.77 | 31.25 | -0.128% | 11,700 | -1.888% |
| 2026-06-30 | 31.01 | 31.40 | 31.00 | 31.29 | +0.708% | 31,183 | -2.013% |
| 2026-06-29 | 31.55 | 31.70 | 30.80 | 31.07 | -1.475% | 80,262 | -1.320% |
| 2026-06-26 | 31.50 | 31.55 | 31.21 | 31.54 | +0.143% | 10,945 | -2.775% |
| 2026-06-25 | 31.67 | 31.69 | 31.27 | 31.49 | +0.704% | 3,146 | -2.636% |
| 2026-06-24 | 32.03 | 32.10 | 31.27 | 31.27 | -2.888% | 18,350 | -1.951% |
| 2026-06-23 | 32.33 | 32.39 | 32.20 | 32.20 | -0.186% | 7,975 | -4.783% |
| 2026-06-22 | 32.25 | 32.97 | 32.25 | 32.26 | 0.000% | 3,185 | -4.960% |
| 2026-06-18 | 33.10 | 33.15 | 32.01 | 32.26 | -2.538% | 27,106 | -4.960% |
| 2026-06-17 | 33.50 | 33.51 | 32.55 | 33.10 | -0.571% | 9,325 | -7.372% |
| 2026-06-16 | 33.80 | 34.00 | 32.81 | 33.29 | -4.201% | 44,167 | -7.900% |
| 2026-06-15 | 34.11 | 34.82 | 34.11 | 34.75 | +1.282% | 33,530 | -11.770% |
| 2026-06-12 | 34.11 | 34.73 | 34.11 | 34.31 | +0.557% | 15,027 | -10.638% |
| 2026-06-11 | 34.00 | 34.35 | 33.81 | 34.12 | +0.123% | 12,448 | -10.141% |
| 2026-06-10 | 33.27 | 34.08 | 33.27 | 34.08 | +1.725% | 8,977 | -10.030% |
| 2026-06-09 | 33.46 | 33.50 | 32.76 | 33.50 | +1.515% | 24,438 | -8.478% |
| 2026-06-08 | 33.13 | 33.14 | 32.99 | 33.00 | -0.332% | 15,795 | -7.091% |
| 2026-06-05 | 33.17 | 33.40 | 33.00 | 33.11 | -0.328% | 14,534 | -7.400% |
| 2026-06-04 | 33.35 | 33.35 | 33.01 | 33.22 | +0.193% | 10,887 | -7.703% |
| 2026-06-03 | 33.10 | 33.75 | 33.01 | 33.16 | -0.286% | 5,138 | -7.525% |
| 2026-06-02 | 33.40 | 33.46 | 33.03 | 33.25 | 0.000% | 8,054 | -7.789% |
| 2026-06-01 | 33.15 | 33.51 | 33.15 | 33.25 | +0.271% | 9,010 | -7.789% |
| 2026-05-29 | 33.00 | 34.32 | 33.00 | 33.16 | +0.485% | 4,200 | -7.539% |
| 2026-05-28 | 33.58 | 33.60 | 33.00 | 33.00 | -0.871% | 18,320 | -7.091% |
| 2026-05-27 | 33.05 | 33.56 | 33.00 | 33.29 | -0.864% | 8,648 | -7.900% |
| 2026-05-26 | 33.60 | 33.76 | 33.30 | 33.58 | -0.548% | 8,149 | -8.696% |
| 2026-05-22 | 33.50 | 34.10 | 33.50 | 33.77 | +0.312% | 4,983 | -9.196% |
| 2026-05-21 | 33.77 | 34.31 | 33.59 | 33.66 | -0.148% | 6,596 | -8.913% |
| 2026-05-20 | 33.62 | 34.35 | 33.50 | 33.71 | -0.101% | 11,409 | -9.048% |
| 2026-05-19 | 33.88 | 33.90 | 33.50 | 33.74 | -0.275% | 18,137 | -9.139% |
| 2026-05-18 | 33.40 | 33.95 | 33.30 | 33.84 | +1.521% | 3,575 | -9.389% |
| 2026-05-15 | 33.59 | 33.89 | 33.07 | 33.33 | -1.391% | 13,433 | -8.011% |
| 2026-05-14 | 33.80 | 34.28 | 33.72 | 33.80 | +0.177% | 7,289 | -9.290% |
| 2026-05-13 | 33.60 | 33.78 | 33.53 | 33.74 | -0.147% | 7,501 | -9.130% |
| 2026-05-12 | 33.89 | 34.24 | 33.22 | 33.79 | -0.618% | 6,651 | -9.263% |
| 2026-05-11 | 33.81 | 34.39 | 33.75 | 34.00 | -0.322% | 6,243 | -9.824% |
| 2026-05-08 | 34.00 | 34.39 | 33.11 | 34.11 | -0.872% | 26,442 | -10.114% |
| 2026-05-07 | 32.85 | 34.41 | 32.85 | 34.41 | +3.738% | 19,442 | -10.898% |
| 2026-05-06 | 33.90 | 34.39 | 32.82 | 33.17 | -1.755% | 14,747 | -7.567% |
| 2026-05-05 | 33.74 | 34.69 | 33.73 | 33.76 | +0.603% | 11,597 | -9.189% |
| 2026-05-04 | 33.60 | 34.74 | 33.00 | 33.56 | -0.260% | 23,801 | -8.641% |
| 2026-05-01 | 34.25 | 34.41 | 32.91 | 33.65 | -1.788% | 5,311 | -8.879% |
| 2026-04-30 | 33.12 | 34.38 | 32.85 | 34.26 | +5.286% | 40,840 | -10.508% |
| 2026-04-29 | 32.60 | 33.14 | 32.40 | 32.54 | -0.793% | 11,717 | -5.778% |
| 2026-04-28 | 33.00 | 33.09 | 32.39 | 32.80 | +1.266% | 15,096 | -6.524% |
| 2026-04-27 | 33.00 | 33.67 | 32.39 | 32.39 | -0.796% | 43,914 | -5.341% |
| 2026-04-24 | 32.84 | 33.67 | 32.22 | 32.65 | -0.457% | 21,517 | -6.095% |
| 2026-04-23 | 32.15 | 32.82 | 32.14 | 32.80 | +2.022% | 16,278 | -6.524% |
| 2026-04-22 | 31.93 | 32.89 | 31.93 | 32.15 | +0.721% | 37,848 | -4.635% |
| 2026-04-21 | 30.50 | 32.00 | 30.25 | 31.92 | +3.872% | 47,657 | -3.947% |
| 2026-04-20 | 31.17 | 31.55 | 29.00 | 30.73 | -1.407% | 94,080 | -0.228% |
| 2026-04-17 | 32.42 | 32.59 | 30.17 | 31.17 | -4.067% | 146,700 | -1.631% |
| 2026-04-16 | 32.85 | 33.17 | 32.06 | 32.49 | -1.108% | 27,310 | -5.633% |
| 2026-04-15 | 33.03 | 33.04 | 32.43 | 32.85 | +0.165% | 37,311 | -6.678% |
| 2026-04-14 | 32.75 | 32.80 | 32.31 | 32.80 | +0.061% | 12,783 | -6.524% |
| 2026-04-13 | 33.04 | 33.04 | 32.61 | 32.78 | +0.092% | 4,783 | -6.467% |
| 2026-04-10 | 32.65 | 33.04 | 32.20 | 32.75 | +0.078% | 30,752 | -6.382% |
| 2026-04-09 | 32.66 | 33.15 | 32.65 | 32.72 | -0.503% | 14,467 | -6.309% |
| 2026-04-08 | 33.21 | 33.45 | 32.67 | 32.89 | -3.265% | 42,203 | -6.780% |
| 2026-04-07 | 34.25 | 34.40 | 33.91 | 34.00 | -0.118% | 25,744 | -9.824% |
| 2026-04-06 | 33.50 | 34.45 | 33.50 | 34.04 | +1.551% | 11,848 | -9.929% |
| 2026-04-02 | 34.30 | 34.60 | 33.06 | 33.52 | -2.517% | 20,455 | -8.532% |
| 2026-04-01 | 34.40 | 34.54 | 33.55 | 34.39 | -0.476% | 13,535 | -10.835% |
| 2026-03-31 | 34.50 | 35.41 | 34.11 | 34.55 | +0.349% | 34,435 | -11.259% |
| 2026-03-30 | 34.25 | 34.54 | 34.11 | 34.43 | +0.878% | 31,382 | -10.949% |
| 2026-03-27 | 34.20 | 34.95 | 34.13 | 34.13 | -0.117% | 37,481 | -10.167% |
| 2026-03-26 | 34.29 | 34.48 | 33.87 | 34.17 | -0.234% | 19,395 | -10.272% |
| 2026-03-25 | 34.17 | 34.33 | 33.65 | 34.25 | -0.088% | 8,082 | -10.482% |
| 2026-03-24 | 33.21 | 34.92 | 33.20 | 34.28 | +2.980% | 27,376 | -10.560% |
| 2026-03-23 | 34.39 | 34.47 | 32.63 | 33.29 | -3.551% | 30,673 | -7.895% |
| 2026-03-20 | 34.42 | 34.58 | 34.06 | 34.51 | +0.272% | 20,032 | -11.165% |
| 2026-03-19 | 34.52 | 34.99 | 34.02 | 34.42 | +0.499% | 13,509 | -10.924% |
| 2026-03-18 | 35.06 | 35.24 | 34.00 | 34.25 | -2.591% | 38,968 | -10.479% |
| 2026-03-17 | 34.43 | 35.70 | 34.25 | 35.16 | -2.582% | 15,287 | -12.799% |
| 2026-03-16 | 35.50 | 36.32 | 35.50 | 36.09 | +1.667% | 42,087 | -15.050% |
| 2026-03-13 | 35.50 | 35.51 | 35.40 | 35.50 | +0.198% | 26,873 | -13.634% |
| 2026-03-12 | 35.49 | 35.50 | 35.35 | 35.43 | +0.454% | 38,939 | -13.463% |
| 2026-03-11 | 35.31 | 35.42 | 35.27 | 35.27 | -0.311% | 17,427 | -13.071% |
| 2026-03-10 | 35.34 | 35.50 | 35.30 | 35.38 | -0.056% | 34,941 | -13.341% |
| 2026-03-09 | 35.44 | 35.50 | 35.26 | 35.40 | -0.113% | 38,693 | -13.390% |
| 2026-03-06 | 34.49 | 35.50 | 34.49 | 35.44 | +3.327% | 38,210 | -13.488% |
| 2026-03-05 | 34.65 | 34.65 | 33.64 | 34.30 | -1.013% | 31,430 | -10.610% |
| 2026-03-04 | 34.20 | 34.70 | 34.16 | 34.65 | +0.639% | 12,608 | -11.515% |
| 2026-03-03 | 34.26 | 35.48 | 34.00 | 34.43 | +0.058% | 25,050 | -10.950% |
| 2026-03-02 | 33.58 | 35.37 | 33.58 | 34.41 | +1.775% | 27,115 | -10.898% |
| 2026-02-27 | 33.48 | 34.99 | 33.44 | 33.81 | +1.410% | 12,596 | -9.317% |
| 2026-02-26 | 32.87 | 33.49 | 32.81 | 33.34 | +1.492% | 18,702 | -8.038% |
| 2026-02-25 | 33.07 | 33.09 | 32.85 | 32.85 | -0.695% | 5,963 | -6.667% |
| 2026-02-24 | 32.88 | 33.10 | 32.75 | 33.08 | +0.670% | 26,423 | -7.316% |
| 2026-02-23 | 32.10 | 33.01 | 32.10 | 32.86 | +1.451% | 36,571 | -6.695% |
| 2026-02-20 | 32.63 | 32.70 | 32.37 | 32.39 | -0.644% | 6,376 | -5.341% |
| 2026-02-19 | 32.55 | 32.98 | 32.05 | 32.60 | -0.153% | 6,609 | -5.951% |
| 2026-02-18 | 32.82 | 33.20 | 32.49 | 32.65 | +0.671% | 8,014 | -6.095% |
| 2026-02-17 | 33.02 | 33.19 | 32.10 | 32.43 | -2.429% | 15,525 | -5.465% |
| 2026-02-13 | 32.83 | 33.24 | 32.70 | 33.24 | +1.574% | 6,124 | -7.762% |
| 2026-02-12 | 33.25 | 33.25 | 32.73 | 32.73 | -0.863% | 9,052 | -6.310% |
| 2026-02-11 | 32.95 | 33.20 | 32.80 | 33.01 | +0.213% | 23,127 | -7.119% |
| 2026-02-10 | 32.33 | 32.99 | 32.33 | 32.94 | +0.617% | 18,526 | -6.922% |
| 2026-02-09 | 32.69 | 32.98 | 32.31 | 32.74 | +0.393% | 5,200 | -6.348% |
| 2026-02-06 | 32.53 | 32.96 | 32.30 | 32.61 | +0.493% | 9,480 | -5.980% |
| 2026-02-05 | 32.23 | 32.67 | 32.23 | 32.45 | -0.643% | 5,055 | -5.516% |
| 2026-02-04 | 32.40 | 33.00 | 32.40 | 32.66 | -0.122% | 9,995 | -6.124% |
| 2026-02-03 | 32.90 | 33.17 | 32.43 | 32.70 | -0.608% | 14,938 | -6.239% |
| 2026-02-02 | 32.88 | 33.24 | 32.69 | 32.90 | +0.061% | 28,713 | -6.809% |
| 2026-01-30 | 33.00 | 33.38 | 32.86 | 32.88 | -0.292% | 10,349 | -6.752% |
| 2026-01-29 | 32.60 | 33.12 | 32.60 | 32.98 | +1.496% | 11,362 | -7.024% |
| 2026-01-28 | 32.74 | 32.97 | 32.49 | 32.49 | -0.945% | 3,800 | -5.633% |
| 2026-01-27 | 32.65 | 33.01 | 32.15 | 32.80 | +1.642% | 10,651 | -6.524% |
| 2026-01-26 | 31.55 | 33.00 | 31.55 | 32.27 | +2.088% | 30,037 | -4.989% |
| 2026-01-23 | 32.25 | 32.35 | 31.45 | 31.61 | -1.832% | 6,156 | -3.005% |
| 2026-01-22 | 31.40 | 32.27 | 31.40 | 32.20 | +2.230% | 15,945 | -4.783% |
| 2026-01-21 | 31.53 | 31.53 | 31.11 | 31.50 | +0.151% | 6,885 | -2.659% |
| 2026-01-20 | 30.60 | 31.53 | 30.60 | 31.45 | -0.127% | 19,036 | -2.512% |
| 2026-01-16 | 31.50 | 31.52 | 31.30 | 31.49 | +0.016% | 6,180 | -2.636% |
| 2026-01-15 | 31.12 | 31.51 | 31.12 | 31.48 | +0.939% | 6,363 | -2.620% |
| 2026-01-14 | 31.43 | 31.50 | 31.13 | 31.19 | +0.587% | 26,260 | -1.706% |
| 2026-01-13 | 31.00 | 31.49 | 30.78 | 31.01 | +0.097% | 15,683 | -1.129% |
| 2026-01-12 | 30.90 | 31.45 | 30.74 | 30.98 | +0.129% | 22,632 | -1.033% |
| 2026-01-09 | 31.00 | 31.19 | 30.10 | 30.94 | -0.194% | 6,507 | -0.905% |
| 2026-01-08 | 30.41 | 31.60 | 30.10 | 31.00 | +1.175% | 12,202 | -1.097% |
| 2026-01-07 | 31.39 | 31.95 | 30.55 | 30.64 | -1.479% | 24,591 | +0.065% |
| 2026-01-06 | 31.02 | 31.85 | 31.02 | 31.10 | +0.258% | 13,096 | -1.415% |
| 2026-01-05 | 31.45 | 31.45 | 30.81 | 31.02 | -1.680% | 14,185 | -1.161% |
| 2026-01-02 | 31.47 | 32.00 | 31.42 | 31.55 | +2.269% | 6,064 | -2.821% |
| 2025-12-31 | 31.02 | 31.18 | 30.85 | 30.85 | -0.630% | 10,601 | -0.616% |
| 2025-12-30 | 30.52 | 31.56 | 30.52 | 31.05 | +0.536% | 14,350 | -1.242% |
| 2025-12-29 | 30.04 | 30.88 | 30.04 | 30.88 | +2.591% | 24,334 | -0.712% |
| 2025-12-26 | 30.36 | 30.46 | 30.03 | 30.10 | -1.127% | 17,850 | +1.860% |
| 2025-12-24 | 30.46 | 30.46 | 30.35 | 30.44 | +0.464% | 3,796 | +0.713% |
| 2025-12-23 | 30.39 | 30.46 | 30.02 | 30.30 | -0.157% | 9,875 | +1.180% |
| 2025-12-22 | 30.47 | 30.74 | 30.25 | 30.35 | -0.162% | 14,779 | +1.021% |
| 2025-12-19 | 30.49 | 30.67 | 30.31 | 30.40 | -0.002% | 7,775 | +0.858% |
| 2025-12-18 | 30.36 | 30.73 | 30.31 | 30.40 | +0.297% | 7,034 | +0.855% |
| 2025-12-17 | 31.50 | 31.50 | 29.70 | 30.31 | -3.839% | 38,164 | +1.155% |
| 2025-12-16 | 32.00 | 32.20 | 31.31 | 31.52 | -3.609% | 42,553 | -2.728% |
| 2025-12-15 | 32.99 | 33.08 | 32.55 | 32.70 | -0.487% | 34,146 | -6.239% |
| 2025-12-12 | 32.88 | 33.00 | 32.85 | 32.86 | -0.061% | 9,978 | -6.695% |
| 2025-12-11 | 33.77 | 33.77 | 32.56 | 32.88 | -0.364% | 8,496 | -6.752% |
| 2025-12-10 | 32.68 | 34.26 | 32.56 | 33.00 | +0.979% | 29,902 | -7.091% |
| 2025-12-09 | 33.00 | 33.00 | 32.55 | 32.68 | -0.970% | 19,770 | -6.181% |
| 2025-12-08 | 33.15 | 33.87 | 33.00 | 33.00 | -0.692% | 19,762 | -7.091% |
| 2025-12-05 | 33.53 | 33.53 | 32.61 | 33.23 | +0.697% | 18,477 | -7.734% |
| 2025-12-04 | 33.50 | 33.52 | 33.00 | 33.00 | -0.602% | 17,063 | -7.091% |
| 2025-12-03 | 34.17 | 34.25 | 32.55 | 33.20 | -3.488% | 17,571 | -7.651% |
| 2025-12-02 | 34.93 | 34.99 | 34.40 | 34.40 | -0.290% | 12,805 | -10.872% |
| 2025-12-01 | 33.95 | 35.12 | 33.95 | 34.50 | +1.788% | 17,782 | -11.130% |
| 2025-11-28 | 33.86 | 33.95 | 33.81 | 33.89 | +0.234% | 1,942 | -9.542% |
| 2025-11-26 | 33.74 | 34.27 | 33.57 | 33.81 | +0.760% | 8,922 | -9.330% |
| 2025-11-25 | 33.02 | 34.17 | 32.93 | 33.56 | +1.635% | 18,017 | -8.641% |
| 2025-11-24 | 33.03 | 33.49 | 32.81 | 33.02 | -0.014% | 13,895 | -7.147% |
| 2025-11-21 | 32.78 | 33.02 | 32.60 | 33.02 | +0.165% | 6,164 | -7.160% |
| 2025-11-20 | 32.96 | 33.04 | 32.71 | 32.97 | +0.365% | 5,767 | -7.006% |
| 2025-11-19 | 33.20 | 33.25 | 32.70 | 32.85 | -1.144% | 9,310 | -6.667% |
| 2025-11-18 | 33.00 | 33.23 | 32.55 | 33.23 | +0.241% | 11,400 | -7.734% |
| 2025-11-17 | 33.10 | 33.49 | 33.02 | 33.15 | +0.485% | 18,109 | -7.511% |
| 2025-11-14 | 32.99 | 33.00 | 32.55 | 32.99 | +0.274% | 6,597 | -7.063% |
| 2025-11-13 | 32.95 | 32.99 | 32.88 | 32.90 | 0.000% | 6,861 | -6.809% |
| 2025-11-12 | 32.80 | 32.92 | 32.74 | 32.90 | +0.901% | 2,809 | -6.809% |
| 2025-11-11 | 32.65 | 32.99 | 32.56 | 32.61 | -0.088% | 29,320 | -5.969% |
| 2025-11-10 | 33.00 | 33.00 | 32.55 | 32.63 | -1.077% | 12,347 | -6.051% |
| 2025-11-07 | 32.80 | 33.45 | 32.74 | 32.99 | +1.196% | 23,513 | -7.063% |
| 2025-11-06 | 32.82 | 32.86 | 32.55 | 32.60 | +0.092% | 9,303 | -5.951% |
| 2025-11-05 | 32.60 | 32.61 | 32.40 | 32.57 | +0.758% | 12,377 | -5.864% |
| 2025-11-04 | 32.26 | 32.37 | 32.01 | 32.33 | +0.077% | 5,802 | -5.151% |
| 2025-11-03 | 32.13 | 32.45 | 32.13 | 32.30 | +0.529% | 6,857 | -5.077% |
| 2025-10-31 | 32.08 | 32.50 | 32.08 | 32.13 | +0.156% | 13,842 | -4.575% |
| 2025-10-30 | 31.89 | 32.10 | 31.75 | 32.08 | +0.564% | 10,028 | -4.426% |
| 2025-10-29 | 31.79 | 32.14 | 31.79 | 31.90 | +0.342% | 9,453 | -3.887% |
| 2025-10-28 | 31.63 | 31.91 | 31.63 | 31.79 | +0.682% | 13,640 | -3.558% |
| 2025-10-27 | 31.57 | 31.71 | 31.50 | 31.58 | +0.019% | 8,209 | -2.901% |
| 2025-10-24 | 31.75 | 31.75 | 31.42 | 31.57 | -0.537% | 5,460 | -2.882% |
| 2025-10-23 | 31.18 | 32.02 | 31.18 | 31.74 | +1.084% | 9,258 | -3.404% |
| 2025-10-22 | 31.30 | 32.00 | 31.05 | 31.40 | +1.948% | 11,286 | -2.357% |
| 2025-10-21 | 30.65 | 31.19 | 30.65 | 30.80 | -0.088% | 6,842 | -0.455% |
| 2025-10-20 | 30.40 | 30.94 | 30.40 | 30.83 | +1.405% | 10,865 | -0.542% |
| 2025-10-17 | 30.60 | 30.70 | 30.00 | 30.40 | -0.654% | 10,965 | +0.855% |
| 2025-10-16 | 30.50 | 32.00 | 30.50 | 30.60 | +0.625% | 19,861 | +0.196% |
| 2025-10-15 | 30.95 | 31.14 | 30.31 | 30.41 | -1.074% | 4,829 | +0.822% |
| 2025-10-14 | 30.61 | 31.00 | 29.80 | 30.74 | -0.195% | 16,751 | -0.260% |
| 2025-10-13 | 31.11 | 31.11 | 30.75 | 30.80 | -1.124% | 13,543 | -0.455% |
| 2025-10-10 | 31.62 | 31.99 | 31.10 | 31.15 | -1.330% | 19,658 | -1.573% |
| 2025-10-09 | 31.34 | 31.57 | 31.18 | 31.57 | +0.830% | 18,653 | -2.882% |
| 2025-10-08 | 31.44 | 31.60 | 31.21 | 31.31 | -0.966% | 16,326 | -2.076% |
| 2025-10-07 | 31.20 | 31.84 | 31.20 | 31.62 | +1.723% | 21,210 | -3.022% |
| 2025-10-06 | 31.70 | 32.64 | 31.01 | 31.08 | +0.258% | 30,548 | -1.351% |
| 2025-10-03 | 30.56 | 31.10 | 30.56 | 31.00 | +1.142% | 37,078 | -1.097% |
| 2025-10-02 | 31.78 | 32.10 | 30.21 | 30.65 | -1.574% | 22,232 | +0.033% |
| 2025-10-01 | 30.53 | 33.09 | 30.29 | 31.14 | +3.852% | 110,434 | -1.541% |
| 2025-09-30 | 30.10 | 30.35 | 29.78 | 29.98 | -1.495% | 10,342 | +2.251% |
| 2025-09-29 | 30.94 | 30.94 | 29.50 | 30.44 | -1.498% | 17,346 | +0.723% |
| 2025-09-26 | 29.83 | 30.90 | 29.70 | 30.90 | +3.771% | 9,937 | -0.786% |
| 2025-09-25 | 29.92 | 30.35 | 29.69 | 29.78 | -2.039% | 18,489 | +2.955% |
| 2025-09-24 | 30.53 | 31.00 | 30.05 | 30.40 | -1.935% | 17,434 | +0.855% |
| 2025-09-23 | 30.75 | 31.00 | 30.05 | 31.00 | +2.074% | 13,180 | -1.097% |
| 2025-09-22 | 31.67 | 31.91 | 30.30 | 30.37 | -4.105% | 20,301 | +0.955% |
| 2025-09-19 | 31.74 | 31.99 | 31.52 | 31.67 | -0.032% | 6,837 | -3.189% |
| 2025-09-18 | 31.32 | 32.00 | 30.98 | 31.68 | +2.524% | 10,974 | -3.220% |
| 2025-09-17 | 30.29 | 30.99 | 29.61 | 30.90 | +2.090% | 30,502 | -0.777% |
| 2025-09-16 | 31.30 | 32.22 | 28.98 | 30.27 | -6.293% | 31,308 | +1.297% |
| 2025-09-15 | 33.09 | 33.50 | 32.27 | 32.30 | -2.121% | 70,856 | -5.077% |
| 2025-09-12 | 32.99 | 33.15 | 32.89 | 33.00 | +0.395% | 31,275 | -7.091% |
| 2025-09-11 | 32.75 | 32.98 | 32.70 | 32.87 | +0.082% | 13,365 | -6.723% |
| 2025-09-10 | 32.99 | 33.07 | 32.54 | 32.84 | -0.276% | 20,508 | -6.647% |
| 2025-09-09 | 32.91 | 32.99 | 32.61 | 32.93 | -0.200% | 34,844 | -6.905% |
| 2025-09-08 | 32.74 | 33.33 | 32.64 | 33.00 | +2.167% | 39,863 | -7.091% |
| 2025-09-05 | 32.14 | 32.95 | 32.10 | 32.30 | +0.717% | 24,678 | -5.077% |
| 2025-09-04 | 30.83 | 32.40 | 30.83 | 32.07 | +4.123% | 34,570 | -4.397% |
| 2025-09-03 | 30.33 | 31.88 | 30.30 | 30.80 | +1.818% | 19,953 | -0.455% |
| 2025-09-02 | 29.84 | 30.25 | 29.84 | 30.25 | +1.578% | 10,565 | +1.355% |
| 2025-08-29 | 29.97 | 29.97 | 29.78 | 29.78 | +0.847% | 4,727 | +2.955% |
| 2025-08-28 | 29.74 | 30.00 | 29.53 | 29.53 | +0.102% | 9,450 | +3.827% |
| 2025-08-27 | 29.47 | 30.25 | 29.15 | 29.50 | +0.102% | 6,343 | +3.932% |
| 2025-08-26 | 29.25 | 29.53 | 28.66 | 29.47 | +1.621% | 9,234 | +4.038% |
| 2025-08-25 | 29.20 | 29.54 | 28.57 | 29.00 | -0.685% | 7,358 | +5.724% |
| 2025-08-22 | 28.88 | 29.25 | 28.88 | 29.20 | +1.389% | 6,401 | +5.000% |
| 2025-08-21 | 28.86 | 29.05 | 28.73 | 28.80 | 0.000% | 9,339 | +6.458% |
| 2025-08-20 | 28.85 | 28.85 | 28.59 | 28.80 | +0.348% | 12,098 | +6.458% |
| 2025-08-19 | 28.67 | 29.00 | 28.44 | 28.70 | -0.726% | 5,169 | +6.829% |
| 2025-08-18 | 28.74 | 29.13 | 28.67 | 28.91 | +0.992% | 10,194 | +6.053% |
| 2025-08-15 | 28.85 | 28.97 | 28.45 | 28.63 | -1.290% | 4,711 | +7.105% |
| 2025-08-14 | 28.80 | 29.14 | 28.22 | 29.00 | +0.034% | 8,845 | +5.724% |
| 2025-08-13 | 29.15 | 29.20 | 28.81 | 28.99 | -0.549% | 5,684 | +5.761% |
| 2025-08-12 | 29.35 | 29.70 | 29.10 | 29.15 | -1.746% | 17,568 | +5.180% |
| 2025-08-11 | 29.55 | 29.99 | 29.30 | 29.67 | +0.569% | 37,894 | +3.344% |
| 2025-08-08 | 29.55 | 29.57 | 29.29 | 29.50 | +0.855% | 12,734 | +3.932% |
| 2025-08-07 | 28.58 | 29.80 | 28.58 | 29.25 | +3.540% | 20,912 | +4.821% |
| 2025-08-06 | 27.98 | 28.58 | 27.98 | 28.25 | +0.954% | 7,667 | +8.531% |
| 2025-08-05 | 27.81 | 27.99 | 27.60 | 27.98 | +0.707% | 2,932 | +9.567% |
| 2025-08-04 | 28.30 | 28.50 | 27.79 | 27.79 | -1.641% | 3,631 | +10.341% |
| 2025-08-01 | 28.12 | 28.25 | 27.90 | 28.25 | +0.857% | 9,740 | +8.531% |
| 2025-07-31 | 28.01 | 28.30 | 28.01 | 28.01 | -0.990% | 2,464 | +9.461% |
| 2025-07-30 | 28.28 | 28.30 | 26.82 | 28.29 | +0.035% | 11,329 | +8.378% |
| 2025-07-29 | 27.65 | 28.28 | 27.40 | 28.28 | +5.522% | 10,957 | +8.416% |
| 2025-07-28 | 27.68 | 27.99 | 26.75 | 26.80 | -3.389% | 5,131 | +14.403% |
| 2025-07-25 | 27.62 | 27.75 | 27.43 | 27.74 | -0.036% | 4,163 | +10.526% |
| 2025-07-24 | 26.50 | 28.00 | 26.20 | 27.75 | +4.717% | 11,080 | +10.486% |
| 2025-07-23 | 26.99 | 27.21 | 25.91 | 26.50 | -2.645% | 22,958 | +15.698% |
| 2025-07-22 | 26.63 | 27.48 | 26.61 | 27.22 | +2.717% | 13,068 | +12.638% |
| 2025-07-21 | 26.08 | 26.69 | 26.00 | 26.50 | +2.356% | 7,587 | +15.698% |
| 2025-07-18 | 26.00 | 26.00 | 25.78 | 25.89 | -0.100% | 6,884 | +18.424% |
| 2025-07-17 | 26.32 | 26.32 | 25.92 | 25.92 | -1.046% | 4,734 | +18.305% |
| 2025-07-16 | 25.75 | 26.74 | 25.75 | 26.19 | 0.000% | 5,568 | +17.068% |
| 2025-07-15 | 26.85 | 26.87 | 26.19 | 26.19 | -2.458% | 6,454 | +17.068% |
| 2025-07-14 | 26.88 | 26.97 | 26.75 | 26.85 | -0.037% | 4,555 | +14.190% |
| 2025-07-11 | 26.95 | 27.07 | 26.85 | 26.86 | -0.445% | 8,760 | +14.147% |
| 2025-07-10 | 26.86 | 27.00 | 26.69 | 26.98 | +0.597% | 10,758 | +13.640% |
| 2025-07-09 | 27.00 | 27.23 | 26.77 | 26.82 | -0.223% | 4,446 | +14.318% |
| 2025-07-08 | 26.84 | 27.22 | 26.72 | 26.88 | -0.267% | 13,546 | +14.063% |
| 2025-07-07 | 27.29 | 27.45 | 26.81 | 26.95 | +0.193% | 7,276 | +13.758% |
| 2025-07-03 | 27.09 | 27.09 | 26.84 | 26.90 | -0.738% | 2,937 | +13.978% |
| 2025-07-02 | 26.39 | 27.71 | 26.39 | 27.10 | +2.729% | 7,623 | +13.137% |
| 2025-07-01 | 26.15 | 26.48 | 26.15 | 26.38 | +1.034% | 3,984 | +16.224% |
| 2025-06-30 | 26.00 | 26.51 | 25.90 | 26.11 | +2.392% | 4,215 | +17.426% |
| 2025-06-27 | 26.73 | 26.73 | 25.50 | 25.50 | -3.701% | 5,448 | +20.235% |
| 2025-06-26 | 25.87 | 26.50 | 25.87 | 26.48 | +0.341% | 14,784 | +15.785% |
| 2025-06-25 | 26.80 | 26.81 | 26.39 | 26.39 | +0.879% | 4,964 | +16.180% |
| 2025-06-24 | 26.91 | 27.13 | 26.13 | 26.16 | -3.111% | 8,989 | +17.202% |
| 2025-06-23 | 27.04 | 27.16 | 26.78 | 27.00 | -0.222% | 8,989 | +13.556% |
| 2025-06-20 | 27.01 | 27.20 | 27.01 | 27.06 | +0.185% | 8,083 | +13.304% |
| 2025-06-18 | 28.05 | 28.09 | 26.03 | 27.01 | -5.228% | 23,540 | +13.514% |
| 2025-06-17 | 28.00 | 28.58 | 27.00 | 28.50 | -1.350% | 16,315 | +7.579% |
| 2025-06-16 | 28.21 | 28.89 | 28.09 | 28.89 | +2.410% | 59,011 | +6.127% |
| 2025-06-13 | 28.05 | 28.35 | 27.90 | 28.21 | +1.111% | 23,399 | +8.685% |
| 2025-06-12 | 27.90 | 27.94 | 27.81 | 27.90 | -0.036% | 4,640 | +9.892% |
| 2025-06-11 | 27.80 | 28.00 | 27.51 | 27.91 | +0.396% | 15,959 | +9.853% |
| 2025-06-10 | 27.75 | 27.98 | 27.75 | 27.80 | +0.180% | 8,689 | +10.288% |
| 2025-06-09 | 27.95 | 27.95 | 27.50 | 27.75 | +0.036% | 8,046 | +10.486% |
| 2025-06-06 | 27.04 | 27.98 | 27.04 | 27.74 | +2.741% | 9,907 | +10.526% |
| 2025-06-05 | 26.76 | 27.00 | 26.76 | 27.00 | +0.559% | 4,203 | +13.556% |
| 2025-06-04 | 26.92 | 26.95 | 26.71 | 26.85 | +0.562% | 7,029 | +14.190% |
| 2025-06-03 | 26.39 | 26.90 | 26.39 | 26.70 | +1.039% | 5,790 | +14.831% |
| 2025-06-02 | 25.68 | 26.45 | 25.68 | 26.43 | +2.823% | 11,826 | +16.024% |
| 2025-05-30 | 25.60 | 25.75 | 25.60 | 25.70 | +1.181% | 2,678 | +19.300% |
| 2025-05-29 | 25.40 | 25.49 | 25.38 | 25.40 | +0.395% | 3,679 | +20.709% |
| 2025-05-28 | 25.67 | 25.70 | 25.01 | 25.30 | -1.510% | 6,176 | +21.186% |
| 2025-05-27 | 25.85 | 25.95 | 25.51 | 25.69 | -1.010% | 9,919 | +19.355% |
| 2025-05-23 | 25.84 | 25.95 | 25.68 | 25.95 | +0.387% | 4,998 | +18.150% |
| 2025-05-22 | 25.50 | 25.85 | 25.50 | 25.85 | +1.349% | 7,117 | +18.607% |
| 2025-05-21 | 25.84 | 25.84 | 25.50 | 25.51 | -0.755% | 5,619 | +20.207% |
| 2025-05-20 | 25.70 | 25.84 | 25.55 | 25.70 | -0.194% | 12,363 | +19.300% |
| 2025-05-19 | 25.90 | 25.90 | 25.51 | 25.75 | -0.820% | 13,819 | +19.068% |
| 2025-05-16 | 25.89 | 26.25 | 25.84 | 25.96 | -0.334% | 7,079 | +18.091% |
| 2025-05-15 | 26.28 | 26.32 | 25.98 | 26.05 | -0.951% | 4,142 | +17.697% |
| 2025-05-14 | 26.55 | 26.65 | 26.26 | 26.30 | -1.866% | 4,273 | +16.578% |
| 2025-05-13 | 25.76 | 27.04 | 25.70 | 26.80 | +4.280% | 25,551 | +14.403% |
| 2025-05-12 | 25.78 | 25.85 | 25.40 | 25.70 | -0.272% | 11,813 | +19.300% |
| 2025-05-09 | 25.60 | 25.77 | 25.56 | 25.77 | +0.263% | 5,023 | +18.976% |
| 2025-05-08 | 25.10 | 25.76 | 25.10 | 25.70 | +2.197% | 8,295 | +19.288% |
| 2025-05-07 | 25.25 | 25.25 | 24.62 | 25.15 | +0.199% | 3,445 | +21.909% |
| 2025-05-06 | 25.00 | 25.40 | 24.81 | 25.10 | +0.561% | 8,547 | +22.151% |
| 2025-05-05 | 25.36 | 25.37 | 24.02 | 24.96 | -1.694% | 18,893 | +22.837% |
| 2025-05-02 | 25.30 | 25.50 | 25.07 | 25.39 | -0.039% | 18,742 | +20.756% |
| 2025-05-01 | 25.30 | 25.75 | 25.06 | 25.40 | +0.395% | 6,959 | +20.709% |
| 2025-04-30 | 25.26 | 25.50 | 25.06 | 25.30 | -0.266% | 8,842 | +21.186% |
| 2025-04-29 | 25.06 | 25.77 | 25.06 | 25.37 | +1.267% | 13,329 | +20.863% |
| 2025-04-28 | 25.25 | 25.34 | 25.05 | 25.05 | -0.691% | 4,359 | +22.395% |
| 2025-04-25 | 25.51 | 25.51 | 25.02 | 25.22 | -1.120% | 15,476 | +21.549% |
| 2025-04-24 | 25.60 | 25.74 | 25.51 | 25.51 | -1.009% | 4,272 | +20.188% |
| 2025-04-23 | 26.00 | 26.47 | 25.76 | 25.77 | -0.116% | 4,377 | +18.976% |
| 2025-04-22 | 25.91 | 26.00 | 25.73 | 25.80 | -0.386% | 7,057 | +18.837% |
| 2025-04-21 | 26.18 | 26.19 | 25.90 | 25.90 | -1.047% | 10,626 | +18.378% |
| 2025-04-17 | 26.57 | 26.60 | 25.60 | 26.17 | -1.601% | 15,073 | +17.139% |
| 2025-04-16 | 26.26 | 26.60 | 26.26 | 26.60 | +0.757% | 3,358 | +15.264% |
| 2025-04-15 | 26.26 | 26.49 | 26.25 | 26.40 | +0.571% | 3,397 | +16.136% |
| 2025-04-14 | 26.22 | 26.67 | 26.05 | 26.25 | 0.000% | 2,711 | +16.800% |