UPMMY
UPM KYMMENE CORP UNSP/ADR
stockOTCADR
EODOct 2, 2026
28.04USD+0.286%(+0.08)69,353
UPMMY Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 27.92 | 28.08 | 27.89 | 28.04 | +0.286% | 69,353 | 0.000% |
| 2026-10-01 | 28.14 | 28.14 | 27.63 | 27.96 | -0.569% | 110,121 | +0.286% |
| 2026-09-30 | 28.31 | 28.41 | 28.08 | 28.12 | -0.531% | 39,006 | -0.284% |
| 2026-09-29 | 28.37 | 28.40 | 28.16 | 28.27 | -1.908% | 105,921 | -0.814% |
| 2026-09-28 | 28.71 | 28.96 | 28.63 | 28.82 | -0.552% | 82,722 | -2.706% |
| 2026-09-25 | 28.96 | 29.01 | 28.76 | 28.98 | -0.617% | 53,276 | -3.244% |
| 2026-09-24 | 29.27 | 29.27 | 28.93 | 29.16 | -1.153% | 65,970 | -3.841% |
| 2026-09-23 | 29.50 | 29.63 | 29.41 | 29.50 | -1.173% | 53,114 | -4.949% |
| 2026-09-22 | 29.48 | 29.87 | 29.48 | 29.85 | +1.808% | 58,503 | -6.064% |
| 2026-09-21 | 29.52 | 29.52 | 29.26 | 29.32 | -1.677% | 81,596 | -4.366% |
| 2026-09-18 | 29.82 | 29.90 | 29.63 | 29.82 | -1.438% | 108,685 | -5.969% |
| 2026-09-17 | 30.11 | 30.35 | 30.03 | 30.25 | +1.103% | 60,846 | -7.321% |
| 2026-09-16 | 30.24 | 30.30 | 29.82 | 29.93 | -0.532% | 33,956 | -6.299% |
| 2026-09-15 | 30.06 | 30.23 | 30.02 | 30.09 | +2.052% | 34,284 | -6.797% |
| 2026-09-14 | 29.39 | 29.50 | 29.21 | 29.48 | -1.569% | 64,587 | -4.885% |
| 2026-09-11 | 30.24 | 30.31 | 29.90 | 29.95 | +0.842% | 25,287 | -6.377% |
| 2026-09-10 | 30.05 | 30.11 | 29.68 | 29.70 | -0.269% | 35,703 | -5.589% |
| 2026-09-09 | 29.73 | 29.87 | 29.69 | 29.78 | +5.866% | 41,268 | -5.843% |
| 2026-09-08 | 28.34 | 28.34 | 28.13 | 28.13 | -0.107% | 49,590 | -0.320% |
| 2026-09-04 | 28.17 | 28.22 | 28.11 | 28.16 | +1.041% | 40,711 | -0.426% |
| 2026-09-03 | 28.09 | 28.09 | 27.86 | 27.87 | -1.005% | 31,638 | +0.610% |
| 2026-09-02 | 28.14 | 28.26 | 28.09 | 28.15 | +0.439% | 38,603 | -0.401% |
| 2026-09-01 | 27.86 | 28.12 | 27.86 | 28.03 | +0.394% | 44,349 | +0.036% |
| 2026-08-31 | 28.04 | 28.04 | 27.86 | 27.92 | +0.613% | 55,401 | +0.430% |
| 2026-08-28 | 28.22 | 28.25 | 27.72 | 27.75 | -0.144% | 23,285 | +1.045% |
| 2026-08-27 | 27.48 | 27.79 | 27.46 | 27.79 | +0.579% | 19,304 | +0.900% |
| 2026-08-26 | 27.59 | 27.66 | 27.49 | 27.63 | -0.647% | 24,919 | +1.484% |
| 2026-08-25 | 27.90 | 27.90 | 27.73 | 27.81 | -0.251% | 30,037 | +0.827% |
| 2026-08-24 | 27.73 | 27.90 | 27.73 | 27.88 | +1.014% | 77,046 | +0.574% |
| 2026-08-21 | 27.61 | 27.74 | 27.59 | 27.60 | +0.712% | 23,904 | +1.594% |
| 2026-08-20 | 27.28 | 27.48 | 27.28 | 27.41 | +2.029% | 54,709 | +2.317% |
| 2026-08-19 | 26.71 | 27.05 | 26.71 | 26.86 | +2.168% | 55,626 | +4.393% |
| 2026-08-18 | 26.37 | 26.45 | 26.21 | 26.29 | -0.341% | 46,209 | +6.657% |
| 2026-08-17 | 26.57 | 26.57 | 26.32 | 26.38 | -0.827% | 57,647 | +6.293% |
| 2026-08-14 | 26.66 | 26.76 | 26.50 | 26.60 | 0.000% | 35,809 | +5.414% |
| 2026-08-13 | 26.74 | 26.77 | 26.52 | 26.60 | -0.300% | 42,190 | +5.414% |
| 2026-08-12 | 26.92 | 26.94 | 26.68 | 26.68 | -0.224% | 82,595 | +5.097% |
| 2026-08-11 | 26.77 | 26.79 | 26.69 | 26.74 | -1.073% | 35,342 | +4.862% |
| 2026-08-10 | 26.82 | 27.05 | 26.82 | 27.03 | -0.953% | 53,200 | +3.737% |
| 2026-08-07 | 27.04 | 27.32 | 26.98 | 27.29 | +1.112% | 24,602 | +2.748% |
| 2026-08-06 | 27.29 | 27.33 | 26.96 | 26.99 | +0.044% | 35,394 | +3.890% |
| 2026-08-05 | 27.05 | 27.05 | 26.87 | 26.98 | -0.962% | 41,411 | +3.937% |
| 2026-08-04 | 27.12 | 27.24 | 27.03 | 27.24 | +0.110% | 31,959 | +2.937% |
| 2026-08-03 | 27.18 | 27.23 | 27.05 | 27.21 | +0.666% | 106,320 | +3.050% |
| 2026-07-31 | 26.94 | 27.08 | 26.80 | 27.03 | -0.185% | 49,979 | +3.737% |
| 2026-07-30 | 27.19 | 27.30 | 26.94 | 27.08 | +2.112% | 102,276 | +3.545% |
| 2026-07-29 | 26.41 | 26.71 | 26.28 | 26.52 | +1.086% | 224,647 | +5.732% |
| 2026-07-28 | 26.10 | 26.37 | 26.09 | 26.23 | -0.285% | 382,662 | +6.880% |
| 2026-07-27 | 26.21 | 26.41 | 26.09 | 26.31 | +3.583% | 408,056 | +6.575% |
| 2026-07-24 | 25.52 | 25.55 | 25.33 | 25.40 | +0.914% | 353,976 | +10.394% |
| 2026-07-23 | 25.19 | 25.46 | 25.16 | 25.17 | -8.239% | 90,273 | +11.402% |
| 2026-07-22 | 27.39 | 27.64 | 27.39 | 27.43 | +2.657% | 58,893 | +2.224% |
| 2026-07-21 | 26.82 | 26.83 | 26.70 | 26.72 | +0.527% | 81,637 | +4.940% |
| 2026-07-20 | 26.78 | 26.78 | 26.54 | 26.58 | -0.300% | 150,190 | +5.493% |
| 2026-07-17 | 26.73 | 26.88 | 26.55 | 26.66 | +0.680% | 107,776 | +5.176% |
| 2026-07-16 | 26.66 | 26.73 | 26.46 | 26.48 | -0.638% | 128,958 | +5.891% |
| 2026-07-15 | 26.67 | 26.77 | 26.56 | 26.65 | +0.604% | 100,684 | +5.216% |
| 2026-07-14 | 26.76 | 26.80 | 26.46 | 26.49 | +0.761% | 126,782 | +5.851% |
| 2026-07-13 | 26.49 | 26.57 | 26.28 | 26.29 | -0.303% | 169,164 | +6.657% |
| 2026-07-10 | 26.52 | 26.63 | 26.37 | 26.37 | +1.267% | 111,012 | +6.333% |
| 2026-07-09 | 25.84 | 26.14 | 25.81 | 26.04 | +0.813% | 193,272 | +7.680% |
| 2026-07-08 | 25.92 | 25.95 | 25.65 | 25.83 | -0.501% | 252,483 | +8.556% |
| 2026-07-07 | 26.28 | 26.28 | 25.93 | 25.96 | -1.480% | 235,848 | +8.012% |
| 2026-07-06 | 26.32 | 26.36 | 26.22 | 26.35 | +0.228% | 188,226 | +6.414% |
| 2026-07-02 | 26.22 | 26.42 | 26.17 | 26.29 | +1.781% | 102,007 | +6.657% |
| 2026-07-01 | 25.77 | 25.95 | 25.77 | 25.83 | -2.048% | 62,860 | +8.556% |
| 2026-06-30 | 26.28 | 26.43 | 26.23 | 26.37 | +0.217% | 197,245 | +6.333% |
| 2026-06-29 | 26.37 | 26.37 | 26.22 | 26.31 | -0.405% | 119,225 | +6.563% |
| 2026-06-26 | 26.38 | 26.57 | 26.32 | 26.42 | -1.632% | 93,846 | +6.132% |
| 2026-06-25 | 26.86 | 27.02 | 26.85 | 26.86 | +0.556% | 79,952 | +4.399% |
| 2026-06-24 | 26.89 | 26.95 | 26.66 | 26.71 | -1.838% | 161,148 | +4.979% |
| 2026-06-23 | 27.21 | 27.31 | 27.19 | 27.21 | -1.794% | 107,933 | +3.050% |
| 2026-06-22 | 27.38 | 27.74 | 27.38 | 27.71 | +0.351% | 134,270 | +1.202% |
| 2026-06-18 | 27.32 | 27.92 | 27.29 | 27.61 | -2.092% | 66,649 | +1.557% |
| 2026-06-17 | 28.40 | 28.83 | 28.16 | 28.20 | -1.347% | 73,308 | -0.567% |
| 2026-06-16 | 28.39 | 28.91 | 28.39 | 28.59 | +0.088% | 61,189 | -1.907% |
| 2026-06-15 | 28.97 | 29.00 | 28.54 | 28.56 | -0.035% | 58,796 | -1.821% |
| 2026-06-12 | 28.68 | 28.74 | 28.45 | 28.57 | -0.971% | 26,683 | -1.855% |
| 2026-06-11 | 28.64 | 28.89 | 28.26 | 28.85 | +1.406% | 53,531 | -2.808% |
| 2026-06-10 | 28.41 | 28.82 | 28.37 | 28.45 | -2.099% | 20,719 | -1.441% |
| 2026-06-09 | 29.22 | 29.25 | 28.70 | 29.06 | +0.069% | 52,784 | -3.510% |
| 2026-06-08 | 28.72 | 29.36 | 28.72 | 29.04 | +0.380% | 45,172 | -3.444% |
| 2026-06-05 | 29.15 | 29.22 | 28.89 | 28.93 | -0.721% | 43,881 | -3.076% |
| 2026-06-04 | 29.28 | 29.30 | 29.04 | 29.14 | +0.275% | 70,021 | -3.775% |
| 2026-06-03 | 29.01 | 29.29 | 29.01 | 29.06 | -0.189% | 23,778 | -3.510% |
| 2026-06-02 | 28.93 | 29.27 | 28.89 | 29.11 | -0.189% | 22,229 | -3.692% |
| 2026-06-01 | 29.00 | 29.26 | 28.88 | 29.17 | +0.137% | 38,364 | -3.874% |
| 2026-05-29 | 29.25 | 29.48 | 29.13 | 29.13 | -1.288% | 62,128 | -3.742% |
| 2026-05-28 | 29.34 | 29.59 | 29.29 | 29.51 | -0.573% | 25,837 | -4.981% |
| 2026-05-27 | 29.83 | 29.87 | 29.53 | 29.68 | +1.714% | 43,724 | -5.526% |
| 2026-05-26 | 29.18 | 29.18 | 29.07 | 29.18 | +0.275% | 39,188 | -3.907% |
| 2026-05-22 | 29.07 | 29.23 | 28.81 | 29.10 | -1.155% | 33,525 | -3.643% |
| 2026-05-21 | 29.19 | 29.46 | 29.09 | 29.44 | -0.136% | 39,788 | -4.755% |
| 2026-05-20 | 29.36 | 29.63 | 29.33 | 29.48 | -0.624% | 30,088 | -4.885% |
| 2026-05-19 | 29.80 | 29.93 | 29.66 | 29.66 | -0.568% | 761,771 | -5.478% |
| 2026-05-18 | 29.23 | 29.88 | 29.23 | 29.83 | +2.595% | 601,137 | -6.015% |
| 2026-05-15 | 28.95 | 29.13 | 28.93 | 29.08 | -1.955% | 32,350 | -3.576% |
| 2026-05-14 | 29.74 | 30.28 | 29.56 | 29.66 | +0.135% | 37,925 | -5.462% |
| 2026-05-13 | 29.51 | 29.74 | 29.51 | 29.62 | +0.068% | 20,510 | -5.334% |
| 2026-05-12 | 29.64 | 29.66 | 29.36 | 29.60 | -0.330% | 44,959 | -5.270% |
| 2026-05-11 | 29.75 | 29.78 | 29.63 | 29.70 | -0.476% | 50,651 | -5.583% |
| 2026-05-08 | 29.77 | 29.86 | 29.69 | 29.84 | +0.811% | 66,970 | -6.032% |
| 2026-05-07 | 29.89 | 29.97 | 29.58 | 29.60 | -2.019% | 68,998 | -5.270% |
| 2026-05-06 | 30.37 | 30.37 | 30.12 | 30.21 | -0.132% | 25,323 | -7.183% |
| 2026-05-05 | 30.25 | 30.42 | 30.21 | 30.25 | +2.542% | 37,927 | -7.306% |
| 2026-05-04 | 29.94 | 29.95 | 29.45 | 29.50 | -1.206% | 53,590 | -4.949% |
| 2026-05-01 | 29.99 | 30.08 | 29.86 | 29.86 | 0.000% | 29,176 | -6.095% |
| 2026-04-30 | 29.55 | 29.97 | 29.49 | 29.86 | +3.465% | 63,065 | -6.095% |
| 2026-04-29 | 28.61 | 29.23 | 28.58 | 28.86 | +0.261% | 37,206 | -2.841% |
| 2026-04-28 | 28.94 | 28.94 | 28.68 | 28.79 | -1.211% | 59,910 | -2.588% |
| 2026-04-27 | 29.07 | 29.18 | 28.91 | 29.14 | -0.688% | 73,371 | -3.768% |
| 2026-04-24 | 29.65 | 29.65 | 29.22 | 29.34 | -4.461% | 31,182 | -4.431% |
| 2026-04-23 | 30.76 | 30.95 | 30.50 | 30.71 | -0.486% | 35,441 | -8.694% |
| 2026-04-22 | 31.04 | 31.04 | 30.74 | 30.86 | -0.226% | 29,038 | -9.138% |
| 2026-04-21 | 30.99 | 31.15 | 30.74 | 30.93 | -0.786% | 71,604 | -9.344% |
| 2026-04-20 | 31.12 | 31.41 | 31.09 | 31.18 | +0.273% | 21,195 | -10.056% |
| 2026-04-17 | 30.98 | 31.26 | 30.92 | 31.09 | +1.568% | 20,730 | -9.810% |
| 2026-04-16 | 30.79 | 30.80 | 30.55 | 30.61 | -1.019% | 17,287 | -8.396% |
| 2026-04-15 | 31.00 | 31.03 | 30.84 | 30.93 | -1.293% | 12,875 | -9.329% |
| 2026-04-14 | 31.38 | 31.39 | 31.18 | 31.33 | -1.136% | 9,099 | -10.501% |
| 2026-04-13 | 31.11 | 31.69 | 31.11 | 31.69 | -1.073% | 13,189 | -11.518% |
| 2026-04-10 | 31.84 | 32.42 | 31.76 | 32.03 | +0.766% | 9,123 | -12.467% |
| 2026-04-09 | 31.54 | 31.79 | 31.32 | 31.79 | +0.825% | 16,292 | -11.796% |
| 2026-04-08 | 31.50 | 31.89 | 31.50 | 31.53 | +2.204% | 19,148 | -11.069% |
| 2026-04-07 | 30.96 | 30.96 | 30.41 | 30.85 | -1.689% | 38,710 | -9.109% |
| 2026-04-06 | 31.09 | 31.47 | 30.64 | 31.38 | +1.784% | 23,150 | -10.644% |
| 2026-04-02 | 30.69 | 30.88 | 30.60 | 30.83 | -1.847% | 83,523 | -9.050% |
| 2026-04-01 | 31.32 | 31.50 | 31.10 | 31.41 | +0.673% | 18,935 | -10.729% |
| 2026-03-31 | 30.87 | 31.24 | 30.80 | 31.20 | +4.733% | 29,328 | -10.128% |
| 2026-03-30 | 29.94 | 30.22 | 29.73 | 29.79 | +0.407% | 32,911 | -5.874% |
| 2026-03-27 | 30.05 | 30.11 | 29.62 | 29.67 | -1.693% | 25,446 | -5.491% |
| 2026-03-26 | 30.20 | 30.38 | 30.18 | 30.18 | -0.264% | 28,678 | -7.091% |
| 2026-03-25 | 30.22 | 30.36 | 30.12 | 30.26 | +2.195% | 30,066 | -7.336% |
| 2026-03-24 | 29.35 | 29.82 | 29.35 | 29.61 | -0.071% | 50,153 | -5.302% |
| 2026-03-23 | 29.41 | 29.95 | 29.37 | 29.63 | +2.105% | 109,552 | -5.369% |
| 2026-03-20 | 29.37 | 29.52 | 28.84 | 29.02 | -0.480% | 41,885 | -3.377% |
| 2026-03-19 | 28.75 | 29.33 | 28.75 | 29.16 | -0.951% | 90,711 | -3.841% |
| 2026-03-18 | 29.98 | 29.98 | 29.43 | 29.44 | -2.290% | 33,493 | -4.755% |
| 2026-03-17 | 30.17 | 30.22 | 30.01 | 30.13 | +0.100% | 44,047 | -6.937% |
| 2026-03-16 | 30.05 | 30.16 | 29.80 | 30.10 | +1.210% | 44,178 | -6.844% |
| 2026-03-13 | 30.37 | 30.51 | 29.74 | 29.74 | -3.504% | 21,529 | -5.716% |
| 2026-03-12 | 30.89 | 31.02 | 30.72 | 30.82 | +0.522% | 46,546 | -9.020% |
| 2026-03-11 | 30.24 | 30.88 | 30.24 | 30.66 | +1.422% | 22,387 | -8.545% |
| 2026-03-10 | 30.57 | 30.64 | 30.20 | 30.23 | -0.231% | 45,127 | -7.244% |
| 2026-03-09 | 30.04 | 30.66 | 29.66 | 30.30 | -1.335% | 64,401 | -7.459% |
| 2026-03-06 | 30.43 | 30.75 | 30.43 | 30.71 | +0.376% | 30,987 | -8.694% |
| 2026-03-05 | 30.74 | 30.74 | 30.41 | 30.59 | -0.891% | 30,475 | -8.351% |
| 2026-03-04 | 30.83 | 30.87 | 30.71 | 30.87 | +0.751% | 37,449 | -9.167% |
| 2026-03-03 | 30.28 | 30.74 | 30.06 | 30.64 | -1.034% | 38,912 | -8.486% |
| 2026-03-02 | 30.56 | 31.05 | 30.46 | 30.96 | -2.550% | 23,339 | -9.432% |
| 2026-02-27 | 32.03 | 32.18 | 31.76 | 31.77 | -0.688% | 51,719 | -11.741% |
| 2026-02-26 | 32.08 | 32.13 | 31.75 | 31.99 | -0.066% | 62,086 | -12.348% |
| 2026-02-25 | 32.01 | 32.22 | 31.80 | 32.01 | +0.175% | 18,071 | -12.405% |
| 2026-02-24 | 32.10 | 32.26 | 31.84 | 31.95 | +1.117% | 36,665 | -12.252% |
| 2026-02-23 | 31.66 | 31.74 | 31.51 | 31.60 | -0.685% | 33,882 | -11.271% |
| 2026-02-20 | 31.63 | 31.88 | 31.56 | 31.82 | +0.569% | 56,230 | -11.879% |
| 2026-02-19 | 31.69 | 31.72 | 31.50 | 31.64 | -0.456% | 77,331 | -11.378% |
| 2026-02-18 | 32.12 | 32.20 | 31.76 | 31.79 | -1.043% | 89,128 | -11.782% |
| 2026-02-17 | 31.77 | 32.13 | 31.69 | 32.12 | -1.623% | 44,387 | -12.702% |
| 2026-02-13 | 32.32 | 32.72 | 32.22 | 32.65 | -0.639% | 88,044 | -14.119% |
| 2026-02-12 | 32.94 | 33.04 | 32.84 | 32.86 | -0.030% | 163,960 | -14.668% |
| 2026-02-11 | 32.29 | 32.88 | 32.22 | 32.87 | +4.915% | 80,286 | -14.694% |
| 2026-02-10 | 31.14 | 31.44 | 31.05 | 31.33 | +2.553% | 31,908 | -10.501% |
| 2026-02-09 | 30.42 | 30.55 | 30.31 | 30.55 | +2.551% | 34,666 | -8.216% |
| 2026-02-06 | 29.43 | 29.80 | 29.37 | 29.79 | -0.168% | 120,803 | -5.874% |
| 2026-02-05 | 29.49 | 29.96 | 29.38 | 29.84 | -0.034% | 76,748 | -6.032% |
| 2026-02-04 | 29.96 | 30.06 | 29.52 | 29.85 | +6.721% | 65,204 | -6.064% |
| 2026-02-03 | 27.81 | 28.14 | 27.81 | 27.97 | +0.938% | 33,435 | +0.250% |
| 2026-02-02 | 27.79 | 27.83 | 27.58 | 27.71 | +0.399% | 40,984 | +1.191% |
| 2026-01-30 | 27.66 | 27.84 | 27.53 | 27.60 | -3.709% | 45,955 | +1.594% |
| 2026-01-29 | 28.69 | 28.72 | 28.37 | 28.66 | -0.854% | 24,299 | -2.174% |
| 2026-01-28 | 28.83 | 28.92 | 28.78 | 28.91 | -0.653% | 26,557 | -3.009% |
| 2026-01-27 | 28.88 | 29.10 | 28.85 | 29.10 | +1.305% | 30,613 | -3.643% |
| 2026-01-26 | 28.86 | 28.89 | 28.71 | 28.73 | +0.896% | 30,831 | -2.385% |
| 2026-01-23 | 28.32 | 28.55 | 28.19 | 28.47 | -0.489% | 34,362 | -1.510% |
| 2026-01-22 | 28.40 | 28.66 | 28.40 | 28.61 | +2.325% | 43,692 | -1.992% |
| 2026-01-21 | 28.10 | 28.12 | 27.63 | 27.96 | +3.059% | 49,509 | +0.286% |
| 2026-01-20 | 27.21 | 27.27 | 26.92 | 27.13 | -5.090% | 48,583 | +3.354% |
| 2026-01-16 | 28.54 | 28.59 | 28.35 | 28.59 | +0.598% | 32,621 | -1.907% |
| 2026-01-15 | 28.12 | 28.51 | 28.12 | 28.41 | -1.019% | 24,430 | -1.320% |
| 2026-01-14 | 28.52 | 28.75 | 28.39 | 28.71 | -0.193% | 37,980 | -2.325% |
| 2026-01-13 | 28.81 | 28.81 | 28.62 | 28.76 | -0.059% | 30,919 | -2.514% |
| 2026-01-12 | 28.58 | 28.79 | 28.50 | 28.78 | +0.349% | 122,294 | -2.571% |
| 2026-01-09 | 28.67 | 28.71 | 28.45 | 28.68 | +0.561% | 23,343 | -2.232% |
| 2026-01-08 | 28.00 | 28.52 | 28.00 | 28.52 | -1.621% | 28,068 | -1.683% |
| 2026-01-07 | 29.36 | 29.36 | 28.95 | 28.99 | -0.719% | 22,510 | -3.277% |
| 2026-01-06 | 29.01 | 29.21 | 29.01 | 29.20 | +0.309% | 31,706 | -3.973% |
| 2026-01-05 | 28.94 | 29.29 | 28.86 | 29.11 | -1.305% | 44,821 | -3.676% |
| 2026-01-02 | 29.57 | 29.61 | 29.42 | 29.50 | +1.953% | 70,892 | -4.933% |
| 2025-12-31 | 29.00 | 29.53 | 28.92 | 28.93 | -1.077% | 13,917 | -3.076% |
| 2025-12-30 | 29.16 | 29.42 | 28.80 | 29.25 | +0.637% | 31,659 | -4.120% |
| 2025-12-29 | 29.16 | 29.19 | 28.93 | 29.06 | +2.504% | 81,601 | -3.510% |
| 2025-12-26 | 28.90 | 28.94 | 28.35 | 28.35 | -0.281% | 47,202 | -1.093% |
| 2025-12-24 | 28.56 | 28.56 | 28.30 | 28.43 | +0.141% | 75,437 | -1.372% |
| 2025-12-23 | 28.53 | 28.53 | 28.24 | 28.39 | +0.620% | 49,955 | -1.233% |
| 2025-12-22 | 28.08 | 28.27 | 28.03 | 28.21 | +0.517% | 35,225 | -0.620% |
| 2025-12-19 | 28.22 | 28.28 | 28.01 | 28.07 | -0.284% | 30,591 | -0.107% |
| 2025-12-18 | 28.03 | 28.30 | 27.98 | 28.15 | +0.536% | 46,700 | -0.391% |
| 2025-12-17 | 28.02 | 28.08 | 27.92 | 28.00 | +0.358% | 39,220 | +0.143% |
| 2025-12-16 | 28.11 | 28.16 | 27.90 | 27.90 | +0.468% | 29,246 | +0.502% |
| 2025-12-15 | 27.94 | 27.98 | 27.61 | 27.77 | -0.359% | 89,675 | +0.972% |
| 2025-12-12 | 27.81 | 28.07 | 27.81 | 27.87 | -0.014% | 37,787 | +0.610% |
| 2025-12-11 | 28.31 | 28.37 | 27.82 | 27.87 | -0.980% | 61,901 | +0.596% |
| 2025-12-10 | 27.60 | 28.15 | 27.60 | 28.15 | +1.588% | 59,164 | -0.391% |
| 2025-12-09 | 27.74 | 27.83 | 27.68 | 27.71 | -1.177% | 31,423 | +1.191% |
| 2025-12-08 | 27.94 | 28.08 | 27.92 | 28.04 | -0.320% | 130,501 | 0.000% |
| 2025-12-05 | 28.08 | 28.24 | 28.08 | 28.13 | -1.055% | 42,108 | -0.320% |
| 2025-12-04 | 28.62 | 28.83 | 28.43 | 28.43 | +3.232% | 33,069 | -1.372% |
| 2025-12-03 | 27.52 | 27.60 | 27.50 | 27.54 | +2.038% | 34,423 | +1.816% |
| 2025-12-02 | 27.11 | 27.11 | 26.82 | 26.99 | -0.626% | 66,092 | +3.890% |
| 2025-12-01 | 27.16 | 27.29 | 27.15 | 27.16 | -0.476% | 181,219 | +3.240% |
| 2025-11-28 | 27.17 | 27.29 | 27.11 | 27.29 | +0.701% | 36,829 | +2.748% |
| 2025-11-26 | 27.09 | 27.21 | 27.08 | 27.10 | +0.259% | 43,835 | +3.469% |
| 2025-11-25 | 26.97 | 27.15 | 26.93 | 27.03 | +1.962% | 148,480 | +3.737% |
| 2025-11-24 | 26.20 | 26.65 | 26.20 | 26.51 | -0.151% | 259,051 | +5.771% |
| 2025-11-21 | 26.21 | 26.63 | 26.21 | 26.55 | +2.194% | 196,013 | +5.612% |
| 2025-11-20 | 26.45 | 26.45 | 25.98 | 25.98 | -3.024% | 83,558 | +7.929% |
| 2025-11-19 | 26.93 | 27.01 | 26.73 | 26.79 | +1.439% | 235,303 | +4.666% |
| 2025-11-18 | 26.51 | 26.55 | 26.37 | 26.41 | -2.869% | 180,749 | +6.172% |
| 2025-11-17 | 27.33 | 27.39 | 27.13 | 27.19 | -2.124% | 122,745 | +3.126% |
| 2025-11-14 | 27.87 | 27.92 | 27.78 | 27.78 | -1.139% | 89,626 | +0.936% |
| 2025-11-13 | 28.26 | 28.36 | 28.10 | 28.10 | -0.177% | 70,081 | -0.214% |
| 2025-11-12 | 28.21 | 28.22 | 28.15 | 28.15 | +0.788% | 55,197 | -0.391% |
| 2025-11-11 | 27.73 | 28.05 | 27.73 | 27.93 | +2.149% | 84,623 | +0.394% |
| 2025-11-10 | 27.08 | 27.39 | 26.94 | 27.34 | +3.024% | 173,081 | +2.551% |
| 2025-11-07 | 25.96 | 26.54 | 25.96 | 26.54 | -1.118% | 67,315 | +5.652% |
| 2025-11-06 | 26.74 | 26.92 | 26.66 | 26.84 | +1.016% | 106,532 | +4.471% |
| 2025-11-05 | 26.41 | 26.65 | 26.41 | 26.57 | +0.378% | 54,634 | +5.533% |
| 2025-11-04 | 26.44 | 26.70 | 26.42 | 26.47 | -0.526% | 90,790 | +5.931% |
| 2025-11-03 | 26.71 | 26.82 | 26.53 | 26.61 | -1.188% | 85,244 | +5.374% |
| 2025-10-31 | 26.73 | 27.01 | 26.73 | 26.93 | -2.850% | 56,520 | +4.122% |
| 2025-10-30 | 26.86 | 27.75 | 26.86 | 27.72 | +2.099% | 79,776 | +1.154% |
| 2025-10-29 | 26.95 | 27.25 | 26.80 | 27.15 | -1.028% | 30,746 | +3.278% |
| 2025-10-28 | 27.16 | 27.51 | 27.11 | 27.43 | +0.080% | 38,592 | +2.216% |
| 2025-10-27 | 27.23 | 27.45 | 27.23 | 27.41 | +0.073% | 69,719 | +2.298% |
| 2025-10-24 | 27.23 | 27.50 | 27.23 | 27.39 | +1.595% | 83,665 | +2.373% |
| 2025-10-23 | 26.80 | 27.05 | 26.73 | 26.96 | +3.295% | 93,620 | +4.006% |
| 2025-10-22 | 26.09 | 26.24 | 26.04 | 26.10 | +0.423% | 52,713 | +7.433% |
| 2025-10-21 | 25.88 | 26.11 | 25.88 | 25.99 | -0.383% | 88,810 | +7.888% |
| 2025-10-20 | 25.87 | 26.11 | 25.87 | 26.09 | +0.617% | 78,875 | +7.474% |
| 2025-10-17 | 25.82 | 25.98 | 25.53 | 25.93 | +2.006% | 120,131 | +8.137% |
| 2025-10-16 | 25.38 | 25.54 | 25.33 | 25.42 | -0.703% | 244,933 | +10.307% |
| 2025-10-15 | 25.65 | 25.70 | 25.51 | 25.60 | +0.589% | 118,066 | +9.531% |
| 2025-10-14 | 25.25 | 25.51 | 25.21 | 25.45 | +0.553% | 251,622 | +10.177% |
| 2025-10-13 | 25.15 | 25.39 | 25.11 | 25.31 | +0.796% | 208,862 | +10.786% |
| 2025-10-10 | 25.46 | 25.47 | 25.11 | 25.11 | -1.684% | 88,394 | +11.669% |
| 2025-10-09 | 25.84 | 25.84 | 25.52 | 25.54 | 0.000% | 201,931 | +9.789% |
| 2025-10-08 | 25.61 | 25.71 | 25.52 | 25.54 | -1.656% | 325,596 | +9.789% |
| 2025-10-07 | 26.23 | 26.30 | 25.97 | 25.97 | -1.926% | 49,503 | +7.971% |
| 2025-10-06 | 26.70 | 26.70 | 26.35 | 26.48 | -4.335% | 100,724 | +5.891% |
| 2025-10-03 | 27.47 | 27.74 | 27.47 | 27.68 | +0.508% | 31,985 | +1.301% |
| 2025-10-02 | 27.38 | 27.55 | 27.29 | 27.54 | -0.254% | 110,454 | +1.816% |
| 2025-10-01 | 27.76 | 27.76 | 27.45 | 27.61 | +1.098% | 51,987 | +1.557% |
| 2025-09-30 | 27.07 | 27.31 | 26.82 | 27.31 | -0.037% | 116,280 | +2.673% |
| 2025-09-29 | 27.30 | 27.40 | 27.29 | 27.32 | +0.961% | 132,625 | +2.635% |
| 2025-09-26 | 27.00 | 27.09 | 26.87 | 27.06 | +0.782% | 93,185 | +3.622% |
| 2025-09-25 | 26.90 | 27.16 | 26.77 | 26.85 | -1.276% | 94,529 | +4.432% |
| 2025-09-24 | 27.28 | 27.32 | 27.15 | 27.20 | -1.603% | 36,587 | +3.100% |
| 2025-09-23 | 27.75 | 27.86 | 27.64 | 27.64 | +1.134% | 75,311 | +1.447% |
| 2025-09-22 | 27.38 | 27.38 | 27.23 | 27.33 | +1.826% | 98,344 | +2.598% |
| 2025-09-19 | 26.99 | 26.99 | 26.81 | 26.84 | -0.850% | 63,710 | +4.471% |
| 2025-09-18 | 27.11 | 27.12 | 26.96 | 27.07 | -2.475% | 39,767 | +3.583% |
| 2025-09-17 | 27.90 | 28.08 | 27.72 | 27.76 | -1.284% | 32,916 | +1.020% |
| 2025-09-16 | 27.92 | 28.21 | 27.90 | 28.12 | +3.223% | 52,920 | -0.277% |
| 2025-09-15 | 27.21 | 27.28 | 27.16 | 27.24 | +0.591% | 115,874 | +2.937% |
| 2025-09-12 | 27.06 | 27.12 | 27.01 | 27.08 | -0.500% | 67,491 | +3.545% |
| 2025-09-11 | 27.03 | 27.26 | 27.03 | 27.22 | +0.317% | 119,469 | +3.028% |
| 2025-09-10 | 27.20 | 27.20 | 27.09 | 27.13 | -1.299% | 31,894 | +3.354% |
| 2025-09-09 | 27.66 | 27.66 | 27.45 | 27.49 | -1.595% | 40,066 | +2.012% |
| 2025-09-08 | 27.92 | 27.96 | 27.67 | 27.93 | +0.116% | 74,821 | +0.385% |
| 2025-09-05 | 28.02 | 28.28 | 27.84 | 27.90 | +1.862% | 33,063 | +0.502% |
| 2025-09-04 | 27.49 | 27.52 | 27.34 | 27.39 | -0.725% | 36,689 | +2.373% |
| 2025-09-03 | 27.70 | 27.73 | 27.55 | 27.59 | -0.862% | 42,527 | +1.631% |
| 2025-09-02 | 27.88 | 27.95 | 27.73 | 27.83 | -2.282% | 100,478 | +0.755% |
| 2025-08-29 | 28.49 | 28.57 | 28.38 | 28.48 | -0.628% | 37,355 | -1.545% |
| 2025-08-28 | 28.80 | 28.80 | 28.61 | 28.66 | -0.659% | 38,850 | -2.163% |
| 2025-08-27 | 29.04 | 29.04 | 28.73 | 28.85 | -2.270% | 19,093 | -2.808% |
| 2025-08-26 | 29.73 | 29.73 | 29.45 | 29.52 | +0.102% | 120,888 | -5.014% |
| 2025-08-25 | 29.73 | 29.87 | 29.45 | 29.49 | -0.687% | 77,010 | -4.917% |
| 2025-08-22 | 29.41 | 29.74 | 29.32 | 29.69 | +4.080% | 25,337 | -5.570% |
| 2025-08-21 | 28.45 | 28.66 | 28.45 | 28.53 | -0.384% | 24,779 | -1.717% |
| 2025-08-20 | 28.75 | 28.75 | 28.57 | 28.64 | +0.105% | 30,975 | -2.095% |
| 2025-08-19 | 28.59 | 28.70 | 28.55 | 28.61 | +2.840% | 84,231 | -1.992% |
| 2025-08-18 | 27.82 | 27.82 | 27.74 | 27.82 | -1.417% | 115,499 | +0.791% |
| 2025-08-15 | 28.16 | 28.22 | 28.05 | 28.22 | +1.006% | 29,130 | -0.638% |
| 2025-08-14 | 27.83 | 28.00 | 27.80 | 27.94 | -1.066% | 59,057 | +0.362% |
| 2025-08-13 | 28.13 | 28.29 | 28.13 | 28.24 | +0.177% | 34,446 | -0.708% |
| 2025-08-12 | 27.68 | 28.19 | 27.68 | 28.19 | +0.356% | 186,807 | -0.532% |
| 2025-08-11 | 28.32 | 28.32 | 28.01 | 28.09 | -1.989% | 137,265 | -0.178% |
| 2025-08-08 | 28.38 | 28.66 | 28.38 | 28.66 | +1.920% | 72,929 | -2.163% |
| 2025-08-07 | 28.12 | 28.16 | 27.93 | 28.12 | +4.225% | 72,315 | -0.284% |
| 2025-08-06 | 27.06 | 27.14 | 26.98 | 26.98 | +2.469% | 46,034 | +3.929% |
| 2025-08-05 | 26.08 | 26.42 | 26.07 | 26.33 | +1.543% | 88,816 | +6.494% |
| 2025-08-04 | 25.74 | 26.00 | 25.74 | 25.93 | -0.499% | 122,052 | +8.137% |
| 2025-08-01 | 26.00 | 26.09 | 25.86 | 26.06 | +0.501% | 121,154 | +7.598% |
| 2025-07-31 | 26.13 | 26.20 | 25.93 | 25.93 | -3.427% | 133,097 | +8.137% |
| 2025-07-30 | 27.25 | 27.29 | 26.85 | 26.85 | -3.659% | 282,336 | +4.432% |
| 2025-07-29 | 27.70 | 27.87 | 27.43 | 27.87 | -1.693% | 284,060 | +0.610% |
| 2025-07-28 | 28.20 | 28.48 | 28.06 | 28.35 | -2.005% | 1,152,010 | -1.093% |
| 2025-07-25 | 28.82 | 28.97 | 28.67 | 28.93 | +3.803% | 37,260 | -3.076% |
| 2025-07-24 | 28.20 | 28.29 | 27.81 | 27.87 | -2.004% | 76,119 | +0.610% |
| 2025-07-23 | 28.20 | 28.44 | 28.08 | 28.44 | +3.193% | 40,589 | -1.406% |
| 2025-07-22 | 27.38 | 27.60 | 27.37 | 27.56 | +1.101% | 40,036 | +1.742% |
| 2025-07-21 | 27.44 | 27.53 | 27.26 | 27.26 | +1.414% | 145,594 | +2.861% |
| 2025-07-18 | 27.07 | 27.07 | 26.80 | 26.88 | -1.430% | 81,111 | +4.315% |
| 2025-07-17 | 27.24 | 27.33 | 27.09 | 27.27 | -1.906% | 190,034 | +2.824% |
| 2025-07-16 | 27.69 | 27.96 | 27.57 | 27.80 | +0.542% | 82,831 | +0.863% |
| 2025-07-15 | 27.99 | 28.06 | 27.64 | 27.65 | -0.611% | 44,738 | +1.410% |
| 2025-07-14 | 27.82 | 27.91 | 27.71 | 27.82 | -1.032% | 79,280 | +0.791% |
| 2025-07-11 | 27.99 | 28.13 | 27.93 | 28.11 | -0.916% | 34,910 | -0.249% |
| 2025-07-10 | 28.30 | 28.41 | 28.24 | 28.37 | +1.080% | 38,147 | -1.163% |
| 2025-07-09 | 27.94 | 28.08 | 27.81 | 28.07 | +0.852% | 92,942 | -0.096% |
| 2025-07-08 | 27.44 | 27.83 | 27.41 | 27.83 | +1.718% | 46,401 | +0.755% |
| 2025-07-07 | 27.55 | 27.60 | 27.26 | 27.36 | -2.564% | 47,345 | +2.485% |
| 2025-07-03 | 28.27 | 28.28 | 28.06 | 28.08 | -2.024% | 205,885 | -0.142% |
| 2025-07-02 | 28.43 | 28.70 | 28.40 | 28.66 | +5.097% | 31,378 | -2.163% |
| 2025-07-01 | 27.04 | 27.27 | 26.93 | 27.27 | -0.110% | 40,795 | +2.824% |
| 2025-06-30 | 27.07 | 27.30 | 27.03 | 27.30 | -1.337% | 117,663 | +2.711% |
| 2025-06-27 | 27.46 | 27.74 | 27.40 | 27.67 | +1.541% | 82,635 | +1.337% |
| 2025-06-26 | 26.88 | 27.42 | 26.88 | 27.25 | +3.730% | 497,658 | +2.899% |
| 2025-06-25 | 26.21 | 26.36 | 25.83 | 26.27 | -2.160% | 935,072 | +6.738% |
| 2025-06-24 | 26.31 | 26.86 | 26.31 | 26.85 | +1.130% | 57,349 | +4.432% |
| 2025-06-23 | 26.34 | 26.67 | 26.24 | 26.55 | -1.921% | 247,856 | +5.612% |
| 2025-06-20 | 27.38 | 27.38 | 27.02 | 27.07 | +1.959% | 135,126 | +3.583% |
| 2025-06-18 | 26.47 | 26.75 | 26.45 | 26.55 | +0.664% | 55,343 | +5.612% |
| 2025-06-17 | 26.52 | 26.70 | 26.30 | 26.38 | -1.032% | 161,016 | +6.313% |
| 2025-06-16 | 26.79 | 26.95 | 26.59 | 26.65 | +0.566% | 209,374 | +5.216% |
| 2025-06-13 | 26.38 | 26.68 | 26.38 | 26.50 | -2.069% | 114,611 | +5.811% |
| 2025-06-12 | 26.85 | 27.16 | 26.78 | 27.06 | -0.221% | 154,237 | +3.622% |
| 2025-06-11 | 27.36 | 27.43 | 27.12 | 27.12 | -1.739% | 85,702 | +3.392% |
| 2025-06-10 | 27.30 | 27.75 | 27.30 | 27.60 | +1.099% | 65,479 | +1.594% |
| 2025-06-09 | 27.06 | 27.39 | 27.04 | 27.30 | +1.563% | 69,478 | +2.711% |
| 2025-06-06 | 27.06 | 27.14 | 26.71 | 26.88 | -2.237% | 27,994 | +4.315% |
| 2025-06-05 | 27.12 | 27.51 | 27.06 | 27.50 | +0.604% | 65,498 | +1.982% |
| 2025-06-04 | 27.30 | 27.42 | 27.24 | 27.33 | +0.849% | 83,950 | +2.598% |
| 2025-06-03 | 26.83 | 27.12 | 26.80 | 27.10 | -1.311% | 91,459 | +3.469% |
| 2025-06-02 | 27.48 | 27.48 | 27.26 | 27.46 | -1.045% | 120,884 | +2.112% |
| 2025-05-30 | 27.71 | 27.78 | 27.52 | 27.75 | -1.017% | 68,889 | +1.045% |
| 2025-05-29 | 27.96 | 28.27 | 27.81 | 28.04 | +0.556% | 53,778 | +0.018% |
| 2025-05-28 | 27.89 | 27.94 | 27.75 | 27.88 | -1.029% | 119,184 | +0.574% |
| 2025-05-27 | 28.21 | 28.26 | 28.06 | 28.17 | +0.921% | 86,720 | -0.461% |
| 2025-05-23 | 27.84 | 28.04 | 27.72 | 27.91 | -1.158% | 43,033 | +0.455% |
| 2025-05-22 | 28.08 | 28.29 | 28.01 | 28.24 | -0.282% | 45,538 | -0.708% |
| 2025-05-21 | 28.52 | 28.59 | 28.27 | 28.32 | -0.527% | 33,350 | -0.989% |
| 2025-05-20 | 28.45 | 28.59 | 28.25 | 28.47 | +2.373% | 42,085 | -1.510% |
| 2025-05-19 | 27.61 | 27.84 | 27.57 | 27.81 | -0.394% | 63,772 | +0.827% |
| 2025-05-16 | 27.71 | 27.92 | 27.37 | 27.92 | -0.392% | 35,422 | +0.430% |
| 2025-05-15 | 27.65 | 28.03 | 27.63 | 28.03 | -0.071% | 42,049 | +0.036% |
| 2025-05-14 | 28.01 | 28.21 | 27.91 | 28.05 | -0.391% | 23,760 | -0.036% |
| 2025-05-13 | 28.09 | 28.18 | 27.81 | 28.16 | +0.896% | 104,586 | -0.426% |
| 2025-05-12 | 27.99 | 27.99 | 27.41 | 27.91 | +3.639% | 81,849 | +0.466% |
| 2025-05-09 | 26.78 | 26.98 | 26.55 | 26.93 | +2.512% | 37,725 | +4.122% |
| 2025-05-08 | 26.35 | 26.48 | 26.09 | 26.27 | +0.248% | 61,154 | +6.738% |
| 2025-05-07 | 26.11 | 26.65 | 26.09 | 26.20 | +0.634% | 139,183 | +7.002% |
| 2025-05-06 | 26.02 | 26.23 | 25.78 | 26.04 | -1.550% | 116,769 | +7.680% |
| 2025-05-05 | 26.56 | 26.58 | 26.35 | 26.45 | +0.360% | 108,750 | +6.011% |
| 2025-05-02 | 26.70 | 26.70 | 26.14 | 26.36 | +0.630% | 127,998 | +6.393% |
| 2025-05-01 | 26.94 | 26.94 | 25.56 | 26.19 | -0.795% | 124,821 | +7.064% |
| 2025-04-30 | 26.30 | 26.64 | 26.01 | 26.40 | +0.114% | 137,983 | +6.212% |
| 2025-04-29 | 26.37 | 26.55 | 26.18 | 26.37 | -1.934% | 134,402 | +6.333% |
| 2025-04-28 | 26.63 | 26.89 | 26.45 | 26.89 | +2.204% | 123,764 | +4.277% |
| 2025-04-25 | 26.11 | 26.42 | 25.85 | 26.31 | -0.717% | 56,080 | +6.575% |
| 2025-04-24 | 26.50 | 26.57 | 26.33 | 26.50 | +1.222% | 131,346 | +5.811% |
| 2025-04-23 | 26.47 | 26.63 | 26.18 | 26.18 | 0.000% | 146,745 | +7.105% |
| 2025-04-22 | 26.03 | 26.38 | 26.03 | 26.18 | +1.630% | 189,061 | +7.105% |
| 2025-04-21 | 25.93 | 25.93 | 25.30 | 25.76 | -0.155% | 147,377 | +8.851% |
| 2025-04-17 | 25.60 | 25.89 | 25.56 | 25.80 | +1.176% | 148,884 | +8.682% |
| 2025-04-16 | 25.66 | 25.82 | 25.50 | 25.50 | +0.078% | 108,613 | +9.961% |
| 2025-04-15 | 26.18 | 26.25 | 25.48 | 25.48 | -2.151% | 175,295 | +10.047% |
| 2025-04-14 | 25.99 | 26.39 | 25.97 | 26.04 | 0.000% | 290,557 | +7.680% |