UUGRY
UNITED UTIL GRP S/ADR PLC
stockOTCADR
EODOct 2, 2026
37.52USD+1.460%(+0.54)110,813
UUGRY Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 37.49 | 37.78 | 37.40 | 37.52 | +1.460% | 110,813 | 0.000% |
| 2026-10-01 | 37.31 | 37.31 | 36.86 | 36.98 | -1.110% | 94,587 | +1.460% |
| 2026-09-30 | 38.01 | 38.01 | 37.30 | 37.40 | +0.174% | 18,021 | +0.334% |
| 2026-09-29 | 36.93 | 37.59 | 36.93 | 37.33 | -0.665% | 29,124 | +0.509% |
| 2026-09-28 | 37.65 | 37.81 | 37.41 | 37.58 | +0.778% | 32,776 | -0.160% |
| 2026-09-25 | 37.26 | 37.33 | 37.01 | 37.29 | +0.621% | 34,958 | +0.617% |
| 2026-09-24 | 37.08 | 37.26 | 36.91 | 37.06 | +1.091% | 26,602 | +1.241% |
| 2026-09-23 | 37.10 | 37.10 | 36.57 | 36.66 | -2.396% | 22,894 | +2.346% |
| 2026-09-22 | 37.48 | 37.62 | 37.48 | 37.56 | +0.535% | 17,944 | -0.106% |
| 2026-09-21 | 37.15 | 37.45 | 37.15 | 37.36 | +1.425% | 18,540 | +0.428% |
| 2026-09-18 | 36.72 | 36.89 | 36.68 | 36.84 | -1.247% | 17,683 | +1.860% |
| 2026-09-17 | 37.01 | 37.31 | 37.00 | 37.30 | +2.192% | 22,600 | +0.590% |
| 2026-09-16 | 36.54 | 36.79 | 36.30 | 36.50 | +1.333% | 13,638 | +2.795% |
| 2026-09-15 | 35.92 | 36.11 | 35.81 | 36.02 | +0.812% | 28,321 | +4.164% |
| 2026-09-14 | 35.84 | 35.90 | 35.68 | 35.73 | -0.335% | 36,704 | +5.010% |
| 2026-09-11 | 36.17 | 36.20 | 35.84 | 35.85 | +0.364% | 32,496 | +4.658% |
| 2026-09-10 | 36.25 | 36.28 | 35.70 | 35.72 | -0.943% | 44,972 | +5.039% |
| 2026-09-09 | 36.36 | 36.36 | 35.93 | 36.06 | -0.083% | 22,695 | +4.049% |
| 2026-09-08 | 36.02 | 36.17 | 35.98 | 36.09 | -2.076% | 22,316 | +3.962% |
| 2026-09-04 | 36.95 | 37.07 | 36.80 | 36.85 | -0.149% | 14,125 | +1.804% |
| 2026-09-03 | 36.84 | 37.04 | 36.53 | 36.91 | -0.297% | 22,839 | +1.653% |
| 2026-09-02 | 37.26 | 37.26 | 36.80 | 37.02 | -2.386% | 33,027 | +1.351% |
| 2026-09-01 | 37.84 | 38.08 | 37.82 | 37.92 | -1.749% | 14,695 | -1.068% |
| 2026-08-31 | 38.50 | 38.66 | 38.50 | 38.60 | -0.310% | 14,204 | -2.798% |
| 2026-08-28 | 38.90 | 39.02 | 38.65 | 38.72 | -0.309% | 15,576 | -3.099% |
| 2026-08-27 | 38.40 | 38.84 | 38.31 | 38.84 | -0.741% | 80,629 | -3.399% |
| 2026-08-26 | 39.21 | 39.33 | 38.98 | 39.13 | -0.635% | 7,203 | -4.114% |
| 2026-08-25 | 39.19 | 39.48 | 38.83 | 39.38 | +0.639% | 9,047 | -4.723% |
| 2026-08-24 | 39.17 | 39.20 | 38.97 | 39.13 | +0.604% | 13,955 | -4.114% |
| 2026-08-21 | 39.14 | 39.14 | 38.89 | 38.90 | +0.556% | 10,128 | -3.535% |
| 2026-08-20 | 38.92 | 38.93 | 38.65 | 38.68 | +0.233% | 11,217 | -2.999% |
| 2026-08-19 | 38.68 | 38.90 | 38.40 | 38.59 | +0.718% | 9,458 | -2.773% |
| 2026-08-18 | 38.23 | 38.61 | 38.23 | 38.31 | +1.274% | 12,324 | -2.075% |
| 2026-08-17 | 37.83 | 37.99 | 37.73 | 37.83 | -1.425% | 22,624 | -0.827% |
| 2026-08-14 | 38.60 | 38.60 | 38.21 | 38.38 | -0.722% | 8,913 | -2.241% |
| 2026-08-13 | 38.91 | 38.92 | 38.35 | 38.66 | -0.028% | 128,385 | -2.947% |
| 2026-08-12 | 38.51 | 39.24 | 38.42 | 38.67 | +1.363% | 583,328 | -2.974% |
| 2026-08-11 | 38.21 | 38.48 | 38.01 | 38.15 | -0.183% | 10,424 | -1.651% |
| 2026-08-10 | 38.51 | 38.51 | 38.12 | 38.22 | -1.444% | 14,431 | -1.832% |
| 2026-08-07 | 38.58 | 38.86 | 38.58 | 38.78 | +1.029% | 7,227 | -3.249% |
| 2026-08-06 | 38.36 | 38.52 | 38.20 | 38.38 | +0.222% | 9,423 | -2.253% |
| 2026-08-05 | 38.28 | 38.31 | 38.02 | 38.30 | +0.763% | 8,626 | -2.037% |
| 2026-08-04 | 38.05 | 38.07 | 37.73 | 38.01 | +1.064% | 9,193 | -1.289% |
| 2026-08-03 | 37.96 | 38.00 | 37.47 | 37.61 | +0.912% | 19,481 | -0.239% |
| 2026-07-31 | 37.37 | 37.40 | 37.04 | 37.27 | -0.268% | 16,712 | +0.671% |
| 2026-07-30 | 37.47 | 37.55 | 37.22 | 37.37 | +2.048% | 14,499 | +0.401% |
| 2026-07-29 | 36.41 | 36.84 | 36.35 | 36.62 | -0.435% | 31,796 | +2.458% |
| 2026-07-28 | 36.58 | 36.99 | 36.58 | 36.78 | +1.406% | 71,672 | +2.012% |
| 2026-07-27 | 36.40 | 36.61 | 36.23 | 36.27 | -0.165% | 13,377 | +3.446% |
| 2026-07-24 | 36.36 | 36.62 | 36.29 | 36.33 | +0.248% | 10,606 | +3.276% |
| 2026-07-23 | 36.18 | 36.56 | 36.14 | 36.24 | -1.815% | 15,445 | +3.532% |
| 2026-07-22 | 36.92 | 36.97 | 36.67 | 36.91 | +1.933% | 17,256 | +1.653% |
| 2026-07-21 | 36.13 | 36.27 | 35.90 | 36.21 | -0.631% | 16,874 | +3.618% |
| 2026-07-20 | 37.04 | 37.04 | 36.37 | 36.44 | -0.735% | 16,767 | +2.964% |
| 2026-07-17 | 37.22 | 37.64 | 36.64 | 36.71 | +0.824% | 23,409 | +2.206% |
| 2026-07-16 | 36.30 | 36.57 | 36.28 | 36.41 | -0.831% | 14,273 | +3.049% |
| 2026-07-15 | 36.39 | 36.78 | 36.39 | 36.72 | +0.451% | 16,460 | +2.193% |
| 2026-07-14 | 36.74 | 36.84 | 36.45 | 36.55 | +0.440% | 22,789 | +2.654% |
| 2026-07-13 | 36.55 | 36.59 | 36.35 | 36.39 | +0.803% | 15,212 | +3.105% |
| 2026-07-10 | 36.20 | 36.32 | 36.09 | 36.10 | +0.782% | 12,449 | +3.934% |
| 2026-07-09 | 35.80 | 36.02 | 35.67 | 35.82 | +0.196% | 16,614 | +4.746% |
| 2026-07-08 | 35.61 | 35.85 | 35.61 | 35.75 | -0.181% | 14,903 | +4.951% |
| 2026-07-07 | 35.99 | 36.18 | 35.73 | 35.81 | -0.899% | 20,743 | +4.761% |
| 2026-07-06 | 36.14 | 36.17 | 36.05 | 36.14 | +0.697% | 19,772 | +3.818% |
| 2026-07-02 | 35.57 | 35.94 | 35.57 | 35.89 | +3.459% | 18,047 | +4.542% |
| 2026-07-01 | 34.44 | 34.97 | 34.44 | 34.69 | +0.029% | 46,475 | +8.158% |
| 2026-06-30 | 34.66 | 34.92 | 34.55 | 34.68 | -0.858% | 64,172 | +8.189% |
| 2026-06-29 | 34.97 | 35.06 | 34.81 | 34.98 | +0.865% | 37,057 | +7.261% |
| 2026-06-26 | 34.42 | 34.84 | 34.42 | 34.68 | -1.112% | 27,760 | +8.189% |
| 2026-06-25 | 35.13 | 35.28 | 34.98 | 35.07 | +0.361% | 18,171 | +6.986% |
| 2026-06-24 | 34.38 | 34.94 | 34.38 | 34.94 | +2.746% | 23,057 | +7.372% |
| 2026-06-23 | 34.08 | 34.26 | 33.98 | 34.01 | -0.614% | 24,129 | +10.320% |
| 2026-06-22 | 34.21 | 34.44 | 34.03 | 34.22 | -0.175% | 45,170 | +9.643% |
| 2026-06-18 | 34.33 | 34.52 | 34.23 | 34.28 | +0.234% | 29,045 | +9.452% |
| 2026-06-17 | 34.55 | 34.66 | 34.19 | 34.20 | -1.518% | 24,717 | +9.708% |
| 2026-06-16 | 34.59 | 35.00 | 34.56 | 34.73 | +1.304% | 27,339 | +8.043% |
| 2026-06-15 | 34.67 | 34.67 | 34.22 | 34.28 | -2.503% | 28,059 | +9.452% |
| 2026-06-12 | 34.98 | 35.31 | 34.98 | 35.16 | +0.716% | 43,096 | +6.712% |
| 2026-06-11 | 34.79 | 35.01 | 34.59 | 34.91 | -0.371% | 46,000 | +7.476% |
| 2026-06-10 | 34.70 | 35.17 | 34.62 | 35.04 | +0.172% | 24,742 | +7.078% |
| 2026-06-09 | 34.93 | 35.10 | 34.80 | 34.98 | +0.201% | 54,842 | +7.261% |
| 2026-06-08 | 34.84 | 35.00 | 34.63 | 34.91 | -1.800% | 80,467 | +7.476% |
| 2026-06-05 | 35.42 | 35.62 | 35.36 | 35.55 | +0.141% | 25,819 | +5.541% |
| 2026-06-04 | 35.51 | 35.62 | 35.29 | 35.50 | +0.967% | 28,776 | +5.690% |
| 2026-06-03 | 35.13 | 35.37 | 34.95 | 35.16 | +1.707% | 34,859 | +6.712% |
| 2026-06-02 | 35.69 | 35.83 | 34.24 | 34.57 | -2.262% | 527,289 | +8.533% |
| 2026-06-01 | 35.54 | 35.65 | 35.17 | 35.37 | -2.562% | 31,530 | +6.079% |
| 2026-05-29 | 36.19 | 36.54 | 36.08 | 36.30 | +0.055% | 31,108 | +3.361% |
| 2026-05-28 | 36.35 | 36.40 | 36.19 | 36.28 | -1.037% | 31,673 | +3.418% |
| 2026-05-27 | 36.73 | 36.87 | 36.49 | 36.66 | -1.239% | 34,520 | +2.346% |
| 2026-05-26 | 37.36 | 37.36 | 37.02 | 37.12 | +1.200% | 7,237 | +1.078% |
| 2026-05-22 | 36.81 | 36.84 | 36.60 | 36.68 | -0.163% | 11,258 | +2.290% |
| 2026-05-21 | 36.36 | 36.77 | 36.25 | 36.74 | +1.268% | 23,511 | +2.123% |
| 2026-05-20 | 36.10 | 36.65 | 36.02 | 36.28 | +1.739% | 21,132 | +3.418% |
| 2026-05-19 | 35.38 | 35.81 | 35.31 | 35.66 | +0.991% | 24,701 | +5.216% |
| 2026-05-18 | 34.67 | 35.31 | 34.67 | 35.31 | +2.975% | 34,113 | +6.259% |
| 2026-05-15 | 34.78 | 34.78 | 34.06 | 34.29 | -7.624% | 74,762 | +9.420% |
| 2026-05-14 | 37.32 | 37.48 | 37.09 | 37.12 | -0.855% | 12,169 | +1.078% |
| 2026-05-13 | 37.38 | 37.53 | 37.19 | 37.44 | -0.133% | 15,223 | +0.214% |
| 2026-05-12 | 37.16 | 37.56 | 37.16 | 37.49 | -1.782% | 24,061 | +0.080% |
| 2026-05-11 | 37.89 | 38.25 | 37.89 | 38.17 | +0.659% | 17,537 | -1.703% |
| 2026-05-08 | 38.36 | 38.36 | 37.86 | 37.92 | -0.211% | 11,283 | -1.055% |
| 2026-05-07 | 38.11 | 38.23 | 37.93 | 38.00 | -2.539% | 66,842 | -1.263% |
| 2026-05-06 | 38.75 | 39.07 | 38.75 | 38.99 | +1.722% | 21,835 | -3.770% |
| 2026-05-05 | 38.12 | 38.40 | 38.10 | 38.33 | +0.762% | 13,754 | -2.113% |
| 2026-05-04 | 38.52 | 38.79 | 37.97 | 38.04 | -0.731% | 16,475 | -1.367% |
| 2026-05-01 | 38.55 | 38.80 | 38.28 | 38.32 | -2.963% | 44,010 | -2.088% |
| 2026-04-30 | 39.89 | 40.43 | 38.72 | 39.49 | +12.028% | 175,554 | -4.989% |
| 2026-04-29 | 35.63 | 35.63 | 35.16 | 35.25 | -2.436% | 19,872 | +6.440% |
| 2026-04-28 | 36.06 | 36.26 | 36.06 | 36.13 | +0.028% | 13,835 | +3.847% |
| 2026-04-27 | 36.27 | 36.29 | 36.12 | 36.12 | -0.386% | 11,898 | +3.876% |
| 2026-04-24 | 36.25 | 36.34 | 36.17 | 36.26 | +0.083% | 14,278 | +3.475% |
| 2026-04-23 | 35.80 | 36.32 | 35.80 | 36.23 | +1.314% | 22,196 | +3.561% |
| 2026-04-22 | 35.84 | 35.92 | 35.68 | 35.76 | +0.676% | 18,775 | +4.922% |
| 2026-04-21 | 36.46 | 36.46 | 35.45 | 35.52 | -2.712% | 16,283 | +5.631% |
| 2026-04-20 | 36.57 | 36.72 | 36.50 | 36.51 | -0.328% | 25,793 | +2.766% |
| 2026-04-17 | 36.38 | 36.69 | 36.14 | 36.63 | +0.164% | 12,005 | +2.430% |
| 2026-04-16 | 36.98 | 37.00 | 36.46 | 36.57 | +0.082% | 45,802 | +2.598% |
| 2026-04-15 | 36.72 | 36.72 | 36.32 | 36.54 | -1.430% | 11,094 | +2.682% |
| 2026-04-14 | 37.00 | 37.20 | 36.95 | 37.07 | +0.843% | 5,947 | +1.214% |
| 2026-04-13 | 36.76 | 36.80 | 36.48 | 36.76 | -2.026% | 24,375 | +2.067% |
| 2026-04-10 | 37.20 | 37.63 | 37.20 | 37.52 | +0.321% | 6,998 | 0.000% |
| 2026-04-09 | 36.96 | 37.57 | 36.96 | 37.40 | +1.658% | 21,497 | +0.321% |
| 2026-04-08 | 37.20 | 37.22 | 36.60 | 36.79 | +1.996% | 38,361 | +1.984% |
| 2026-04-07 | 36.10 | 36.18 | 35.90 | 36.07 | -0.387% | 18,074 | +4.020% |
| 2026-04-06 | 36.34 | 36.38 | 36.05 | 36.21 | +0.221% | 18,268 | +3.618% |
| 2026-04-02 | 35.81 | 36.28 | 35.81 | 36.13 | +0.978% | 21,120 | +3.847% |
| 2026-04-01 | 35.77 | 35.84 | 35.67 | 35.78 | +2.170% | 23,409 | +4.863% |
| 2026-03-31 | 34.94 | 35.07 | 34.69 | 35.02 | +0.908% | 16,852 | +7.139% |
| 2026-03-30 | 34.51 | 34.99 | 34.51 | 34.70 | +1.948% | 32,422 | +8.111% |
| 2026-03-27 | 33.81 | 34.36 | 33.81 | 34.04 | -0.038% | 23,705 | +10.217% |
| 2026-03-26 | 34.36 | 34.45 | 34.05 | 34.05 | -0.945% | 11,099 | +10.175% |
| 2026-03-25 | 34.67 | 34.67 | 34.38 | 34.38 | +2.658% | 21,658 | +9.133% |
| 2026-03-24 | 33.77 | 33.95 | 33.34 | 33.49 | -1.020% | 18,872 | +12.033% |
| 2026-03-23 | 34.04 | 34.44 | 33.55 | 33.84 | +1.272% | 29,179 | +10.891% |
| 2026-03-20 | 34.97 | 34.97 | 33.36 | 33.41 | -4.104% | 23,378 | +12.302% |
| 2026-03-19 | 34.62 | 34.91 | 34.58 | 34.84 | -1.443% | 19,943 | +7.692% |
| 2026-03-18 | 35.94 | 35.98 | 35.35 | 35.35 | -3.071% | 47,006 | +6.139% |
| 2026-03-17 | 36.72 | 36.72 | 36.34 | 36.47 | +0.941% | 88,357 | +2.879% |
| 2026-03-16 | 36.28 | 36.40 | 35.91 | 36.13 | +0.970% | 15,710 | +3.847% |
| 2026-03-13 | 36.36 | 36.48 | 35.74 | 35.78 | -0.878% | 11,794 | +4.854% |
| 2026-03-12 | 35.59 | 36.27 | 35.51 | 36.10 | +0.979% | 20,034 | +3.934% |
| 2026-03-11 | 35.71 | 35.85 | 35.28 | 35.75 | +1.246% | 20,973 | +4.951% |
| 2026-03-10 | 35.98 | 36.01 | 35.31 | 35.31 | -0.619% | 24,485 | +6.259% |
| 2026-03-09 | 34.91 | 35.53 | 34.88 | 35.53 | -1.360% | 14,955 | +5.601% |
| 2026-03-06 | 35.73 | 36.03 | 35.73 | 36.02 | -0.853% | 25,725 | +4.164% |
| 2026-03-05 | 36.51 | 36.51 | 36.13 | 36.33 | -0.466% | 22,953 | +3.276% |
| 2026-03-04 | 36.40 | 36.50 | 36.26 | 36.50 | +1.052% | 17,436 | +2.795% |
| 2026-03-03 | 36.00 | 36.20 | 35.73 | 36.12 | -3.177% | 24,179 | +3.876% |
| 2026-03-02 | 37.02 | 37.37 | 36.97 | 37.30 | -0.600% | 25,051 | +0.576% |
| 2026-02-27 | 37.42 | 37.83 | 37.35 | 37.53 | +0.563% | 11,306 | -0.027% |
| 2026-02-26 | 37.30 | 37.36 | 37.09 | 37.32 | +0.024% | 50,448 | +0.536% |
| 2026-02-25 | 36.95 | 37.31 | 36.95 | 37.31 | +0.704% | 17,116 | +0.560% |
| 2026-02-24 | 37.10 | 37.21 | 36.84 | 37.05 | +1.856% | 49,919 | +1.269% |
| 2026-02-23 | 36.39 | 36.46 | 36.29 | 36.38 | +0.608% | 23,884 | +3.148% |
| 2026-02-20 | 36.10 | 36.23 | 36.02 | 36.16 | +0.236% | 13,451 | +3.775% |
| 2026-02-19 | 35.69 | 36.07 | 35.68 | 36.07 | -1.015% | 43,369 | +4.020% |
| 2026-02-18 | 36.83 | 36.88 | 36.41 | 36.44 | -1.220% | 30,397 | +2.964% |
| 2026-02-17 | 36.94 | 37.12 | 36.85 | 36.89 | -0.512% | 45,749 | +1.708% |
| 2026-02-13 | 36.63 | 37.19 | 36.63 | 37.08 | +1.173% | 26,977 | +1.187% |
| 2026-02-12 | 36.03 | 36.66 | 36.03 | 36.65 | +2.460% | 12,254 | +2.374% |
| 2026-02-11 | 35.65 | 35.84 | 35.58 | 35.77 | +1.475% | 9,466 | +4.892% |
| 2026-02-10 | 34.58 | 35.25 | 34.58 | 35.25 | +2.728% | 12,791 | +6.440% |
| 2026-02-09 | 33.69 | 34.35 | 33.69 | 34.31 | -1.397% | 25,316 | +9.343% |
| 2026-02-06 | 34.73 | 34.86 | 34.62 | 34.80 | +0.578% | 13,150 | +7.816% |
| 2026-02-05 | 34.15 | 34.65 | 34.13 | 34.60 | -1.228% | 14,551 | +8.439% |
| 2026-02-04 | 35.48 | 35.48 | 35.01 | 35.03 | +1.536% | 16,282 | +7.108% |
| 2026-02-03 | 33.89 | 34.50 | 33.89 | 34.50 | +1.351% | 8,361 | +8.754% |
| 2026-02-02 | 34.13 | 34.13 | 33.92 | 34.04 | -0.613% | 26,034 | +10.223% |
| 2026-01-30 | 34.35 | 34.35 | 34.04 | 34.25 | -0.667% | 17,920 | +9.547% |
| 2026-01-29 | 34.43 | 34.52 | 34.33 | 34.48 | +0.642% | 8,868 | +8.817% |
| 2026-01-28 | 34.04 | 34.32 | 34.04 | 34.26 | +0.293% | 13,340 | +9.515% |
| 2026-01-27 | 33.63 | 34.16 | 33.63 | 34.16 | +2.721% | 11,470 | +9.836% |
| 2026-01-26 | 33.39 | 33.45 | 33.24 | 33.26 | +2.229% | 9,603 | +12.825% |
| 2026-01-23 | 32.17 | 32.56 | 32.06 | 32.53 | -0.153% | 12,156 | +15.340% |
| 2026-01-22 | 32.61 | 32.77 | 32.43 | 32.58 | -0.153% | 21,211 | +15.163% |
| 2026-01-21 | 32.69 | 32.71 | 32.39 | 32.63 | +0.153% | 20,248 | +14.986% |
| 2026-01-20 | 32.99 | 32.99 | 32.47 | 32.58 | -0.428% | 13,151 | +15.163% |
| 2026-01-16 | 32.52 | 32.78 | 32.46 | 32.72 | +0.307% | 16,512 | +14.670% |
| 2026-01-15 | 32.55 | 32.75 | 32.52 | 32.62 | +1.147% | 17,010 | +15.021% |
| 2026-01-14 | 31.97 | 32.28 | 31.81 | 32.25 | +0.467% | 30,827 | +16.341% |
| 2026-01-13 | 32.09 | 32.14 | 31.96 | 32.10 | -1.955% | 11,304 | +16.885% |
| 2026-01-12 | 32.71 | 32.77 | 32.59 | 32.74 | -1.475% | 13,452 | +14.600% |
| 2026-01-09 | 33.23 | 33.30 | 33.18 | 33.23 | -0.150% | 10,869 | +12.910% |
| 2026-01-08 | 33.27 | 33.33 | 33.10 | 33.28 | +0.818% | 6,763 | +12.740% |
| 2026-01-07 | 33.16 | 33.25 | 33.01 | 33.01 | +0.243% | 11,549 | +13.663% |
| 2026-01-06 | 33.22 | 33.38 | 32.74 | 32.93 | +0.734% | 22,311 | +13.939% |
| 2026-01-05 | 32.32 | 32.69 | 31.99 | 32.69 | +0.585% | 13,056 | +14.775% |
| 2026-01-02 | 32.40 | 32.57 | 32.32 | 32.50 | +0.994% | 15,140 | +15.446% |
| 2025-12-31 | 32.06 | 32.18 | 32.02 | 32.18 | -0.618% | 7,610 | +16.594% |
| 2025-12-30 | 32.17 | 32.54 | 32.17 | 32.38 | +1.061% | 10,272 | +15.874% |
| 2025-12-29 | 31.54 | 32.14 | 31.54 | 32.04 | +0.502% | 9,456 | +17.104% |
| 2025-12-26 | 31.88 | 31.97 | 31.84 | 31.88 | +0.031% | 9,916 | +17.691% |
| 2025-12-24 | 31.83 | 31.87 | 31.75 | 31.87 | +0.063% | 4,841 | +17.728% |
| 2025-12-23 | 31.89 | 32.00 | 31.75 | 31.85 | +0.473% | 13,061 | +17.802% |
| 2025-12-22 | 31.47 | 31.82 | 31.43 | 31.70 | +0.126% | 32,194 | +18.360% |
| 2025-12-19 | 31.39 | 31.85 | 31.38 | 31.66 | -1.463% | 38,606 | +18.509% |
| 2025-12-18 | 32.31 | 32.31 | 32.08 | 32.13 | -0.124% | 14,480 | +16.776% |
| 2025-12-17 | 32.31 | 32.40 | 32.14 | 32.17 | +2.127% | 21,399 | +16.630% |
| 2025-12-16 | 31.49 | 31.75 | 31.43 | 31.50 | 0.000% | 21,284 | +19.111% |
| 2025-12-15 | 31.66 | 31.66 | 31.37 | 31.50 | +0.262% | 23,656 | +19.111% |
| 2025-12-12 | 31.30 | 31.51 | 31.20 | 31.42 | +0.120% | 10,048 | +19.424% |
| 2025-12-11 | 31.43 | 31.61 | 31.38 | 31.38 | -0.159% | 15,345 | +19.567% |
| 2025-12-10 | 31.64 | 31.64 | 31.25 | 31.43 | -0.820% | 14,180 | +19.376% |
| 2025-12-09 | 32.04 | 32.04 | 31.67 | 31.69 | -0.780% | 13,425 | +18.397% |
| 2025-12-08 | 32.15 | 32.15 | 31.82 | 31.94 | -0.718% | 23,014 | +17.474% |
| 2025-12-05 | 32.46 | 32.49 | 32.16 | 32.17 | -1.076% | 9,607 | +16.630% |
| 2025-12-04 | 32.59 | 32.70 | 32.52 | 32.52 | -0.884% | 20,968 | +15.375% |
| 2025-12-03 | 32.72 | 32.83 | 32.62 | 32.81 | +0.892% | 38,468 | +14.355% |
| 2025-12-02 | 32.76 | 32.78 | 32.37 | 32.52 | -0.245% | 64,490 | +15.375% |
| 2025-12-01 | 32.72 | 32.75 | 32.54 | 32.60 | -0.670% | 189,480 | +15.092% |
| 2025-11-28 | 32.78 | 32.89 | 32.75 | 32.82 | +0.786% | 13,085 | +14.321% |
| 2025-11-26 | 32.12 | 32.57 | 32.12 | 32.56 | +2.242% | 10,104 | +15.219% |
| 2025-11-25 | 31.44 | 31.98 | 31.44 | 31.85 | +0.727% | 31,409 | +17.802% |
| 2025-11-24 | 31.24 | 31.66 | 31.22 | 31.62 | +1.476% | 35,022 | +18.659% |
| 2025-11-21 | 31.09 | 31.27 | 31.08 | 31.16 | +2.164% | 33,609 | +20.411% |
| 2025-11-20 | 30.61 | 30.69 | 30.45 | 30.50 | +0.633% | 27,586 | +23.016% |
| 2025-11-19 | 30.81 | 30.84 | 30.25 | 30.31 | -2.106% | 18,225 | +23.796% |
| 2025-11-18 | 31.09 | 31.17 | 30.95 | 30.96 | -0.896% | 19,348 | +21.189% |
| 2025-11-17 | 31.39 | 31.40 | 31.18 | 31.24 | -0.160% | 16,116 | +20.102% |
| 2025-11-14 | 31.36 | 31.36 | 31.23 | 31.29 | -0.918% | 8,804 | +19.911% |
| 2025-11-13 | 31.14 | 31.76 | 31.14 | 31.58 | -0.158% | 8,211 | +18.809% |
| 2025-11-12 | 31.67 | 31.80 | 31.57 | 31.63 | -0.753% | 22,182 | +18.622% |
| 2025-11-11 | 31.88 | 31.92 | 31.80 | 31.87 | -0.562% | 9,929 | +17.728% |
| 2025-11-10 | 31.89 | 32.06 | 31.77 | 32.05 | +0.156% | 24,207 | +17.067% |
| 2025-11-07 | 31.74 | 32.07 | 31.74 | 32.00 | +0.063% | 11,220 | +17.250% |
| 2025-11-06 | 31.82 | 32.01 | 31.74 | 31.98 | +0.588% | 39,333 | +17.323% |
| 2025-11-05 | 31.61 | 31.88 | 31.61 | 31.79 | +1.640% | 23,626 | +18.013% |
| 2025-11-04 | 31.28 | 31.41 | 31.23 | 31.28 | -0.064% | 22,506 | +19.949% |
| 2025-11-03 | 31.17 | 31.33 | 31.08 | 31.30 | -0.824% | 23,367 | +19.872% |
| 2025-10-31 | 31.49 | 31.68 | 31.48 | 31.56 | -0.347% | 55,738 | +18.885% |
| 2025-10-30 | 31.94 | 31.94 | 31.67 | 31.67 | -0.346% | 13,895 | +18.472% |
| 2025-10-29 | 32.01 | 32.03 | 31.64 | 31.78 | -1.304% | 14,221 | +18.062% |
| 2025-10-28 | 32.26 | 32.36 | 32.20 | 32.20 | -0.954% | 12,330 | +16.522% |
| 2025-10-27 | 32.61 | 32.61 | 32.41 | 32.51 | -0.307% | 9,195 | +15.411% |
| 2025-10-24 | 32.50 | 32.63 | 32.50 | 32.61 | +0.710% | 8,581 | +15.057% |
| 2025-10-23 | 32.44 | 32.52 | 32.38 | 32.38 | -0.888% | 7,611 | +15.874% |
| 2025-10-22 | 32.48 | 32.73 | 32.48 | 32.67 | +2.030% | 44,263 | +14.845% |
| 2025-10-21 | 31.98 | 32.12 | 31.94 | 32.02 | +0.282% | 17,017 | +17.177% |
| 2025-10-20 | 31.74 | 31.93 | 31.65 | 31.93 | -1.008% | 23,635 | +17.507% |
| 2025-10-17 | 32.12 | 32.26 | 32.04 | 32.26 | +0.655% | 22,669 | +16.323% |
| 2025-10-16 | 32.02 | 32.18 | 32.01 | 32.05 | -0.296% | 36,232 | +17.085% |
| 2025-10-15 | 31.58 | 32.14 | 31.58 | 32.14 | +0.974% | 25,267 | +16.739% |
| 2025-10-14 | 31.63 | 31.84 | 31.58 | 31.83 | +1.305% | 29,669 | +17.876% |
| 2025-10-13 | 31.34 | 31.49 | 31.34 | 31.42 | +0.287% | 11,221 | +19.414% |
| 2025-10-10 | 31.23 | 31.36 | 31.15 | 31.33 | +0.740% | 12,945 | +19.757% |
| 2025-10-09 | 31.10 | 31.30 | 30.98 | 31.10 | +0.452% | 12,061 | +20.643% |
| 2025-10-08 | 31.11 | 31.11 | 30.95 | 30.96 | -0.865% | 21,112 | +21.189% |
| 2025-10-07 | 31.02 | 31.25 | 31.01 | 31.23 | +0.515% | 6,963 | +20.141% |
| 2025-10-06 | 30.70 | 31.12 | 30.64 | 31.07 | +0.064% | 11,912 | +20.760% |
| 2025-10-03 | 30.91 | 31.07 | 30.91 | 31.05 | +0.599% | 27,253 | +20.837% |
| 2025-10-02 | 30.58 | 30.89 | 30.53 | 30.86 | -0.618% | 19,362 | +21.562% |
| 2025-10-01 | 31.06 | 31.12 | 31.02 | 31.06 | +0.119% | 14,123 | +20.810% |
| 2025-09-30 | 30.69 | 31.02 | 30.63 | 31.02 | +1.872% | 24,102 | +20.954% |
| 2025-09-29 | 30.19 | 30.45 | 30.19 | 30.45 | +0.462% | 21,212 | +23.218% |
| 2025-09-26 | 30.06 | 30.31 | 30.04 | 30.31 | +1.541% | 29,254 | +23.788% |
| 2025-09-25 | 29.98 | 30.01 | 29.68 | 29.85 | -1.680% | 24,579 | +25.695% |
| 2025-09-24 | 30.46 | 30.48 | 30.29 | 30.36 | -0.687% | 24,651 | +23.584% |
| 2025-09-23 | 30.45 | 30.57 | 30.35 | 30.57 | -0.650% | 42,953 | +22.735% |
| 2025-09-22 | 30.55 | 30.79 | 30.55 | 30.77 | +0.326% | 23,710 | +21.937% |
| 2025-09-19 | 30.66 | 30.77 | 30.61 | 30.67 | -0.776% | 21,849 | +22.335% |
| 2025-09-18 | 30.73 | 30.95 | 30.73 | 30.91 | -1.322% | 22,925 | +21.385% |
| 2025-09-17 | 31.51 | 31.51 | 31.26 | 31.32 | +1.143% | 26,786 | +19.780% |
| 2025-09-16 | 31.23 | 31.25 | 30.97 | 30.97 | -1.369% | 16,022 | +21.149% |
| 2025-09-15 | 31.36 | 31.43 | 31.28 | 31.40 | +1.160% | 20,839 | +19.490% |
| 2025-09-12 | 31.07 | 31.20 | 31.04 | 31.04 | +0.773% | 30,833 | +20.876% |
| 2025-09-11 | 30.46 | 30.81 | 30.46 | 30.80 | +0.562% | 12,744 | +21.810% |
| 2025-09-10 | 30.54 | 30.63 | 30.54 | 30.63 | +0.690% | 11,712 | +22.494% |
| 2025-09-09 | 30.46 | 30.54 | 30.34 | 30.42 | -0.164% | 21,314 | +23.340% |
| 2025-09-08 | 30.44 | 30.54 | 30.28 | 30.47 | +0.359% | 15,705 | +23.138% |
| 2025-09-05 | 30.38 | 30.52 | 30.36 | 30.36 | +1.780% | 11,346 | +23.580% |
| 2025-09-04 | 29.90 | 29.90 | 29.71 | 29.83 | +0.811% | 30,027 | +25.779% |
| 2025-09-03 | 29.26 | 29.68 | 29.22 | 29.59 | +0.886% | 46,082 | +26.800% |
| 2025-09-02 | 29.26 | 29.43 | 29.20 | 29.33 | -5.903% | 68,497 | +27.924% |
| 2025-08-29 | 31.09 | 31.17 | 31.00 | 31.17 | +0.419% | 14,408 | +20.372% |
| 2025-08-28 | 31.05 | 31.25 | 31.04 | 31.04 | -1.209% | 19,039 | +20.876% |
| 2025-08-27 | 31.27 | 31.42 | 31.23 | 31.42 | +0.064% | 13,145 | +19.414% |
| 2025-08-26 | 31.36 | 31.45 | 31.32 | 31.40 | +0.352% | 13,431 | +19.490% |
| 2025-08-25 | 31.39 | 31.53 | 31.28 | 31.29 | -0.730% | 23,958 | +19.911% |
| 2025-08-22 | 31.50 | 31.81 | 31.50 | 31.52 | +0.446% | 11,479 | +19.036% |
| 2025-08-21 | 31.44 | 31.53 | 31.31 | 31.38 | +0.706% | 28,586 | +19.567% |
| 2025-08-20 | 31.00 | 31.34 | 31.00 | 31.16 | +2.872% | 60,492 | +20.411% |
| 2025-08-19 | 30.34 | 30.43 | 30.24 | 30.29 | -1.336% | 52,809 | +23.869% |
| 2025-08-18 | 30.80 | 30.80 | 30.54 | 30.70 | -0.422% | 12,320 | +22.215% |
| 2025-08-15 | 30.83 | 30.87 | 30.75 | 30.83 | +0.228% | 10,629 | +21.700% |
| 2025-08-14 | 30.50 | 30.90 | 30.50 | 30.76 | +1.184% | 120,525 | +21.977% |
| 2025-08-13 | 30.35 | 30.41 | 30.34 | 30.40 | +1.057% | 17,174 | +23.421% |
| 2025-08-12 | 30.30 | 30.30 | 29.95 | 30.08 | -1.013% | 22,108 | +24.726% |
| 2025-08-11 | 30.41 | 30.50 | 30.29 | 30.39 | -0.377% | 45,198 | +23.462% |
| 2025-08-08 | 30.71 | 30.71 | 30.46 | 30.50 | -0.343% | 16,997 | +22.996% |
| 2025-08-07 | 30.59 | 30.72 | 30.48 | 30.61 | -0.681% | 13,496 | +22.574% |
| 2025-08-06 | 30.98 | 30.98 | 30.82 | 30.82 | +0.437% | 11,619 | +21.739% |
| 2025-08-05 | 30.66 | 30.95 | 30.60 | 30.69 | +0.314% | 13,891 | +22.271% |
| 2025-08-04 | 30.52 | 30.64 | 30.51 | 30.59 | +1.057% | 15,008 | +22.654% |
| 2025-08-01 | 30.34 | 30.47 | 30.18 | 30.27 | +1.714% | 20,053 | +23.951% |
| 2025-07-31 | 29.73 | 29.90 | 29.65 | 29.76 | +0.101% | 66,647 | +26.075% |
| 2025-07-30 | 29.66 | 29.86 | 29.65 | 29.73 | +0.168% | 159,381 | +26.202% |
| 2025-07-29 | 29.38 | 29.72 | 29.38 | 29.68 | +0.644% | 221,490 | +26.415% |
| 2025-07-28 | 29.80 | 29.80 | 29.47 | 29.49 | -2.221% | 37,835 | +27.230% |
| 2025-07-25 | 29.93 | 30.16 | 29.92 | 30.16 | -0.691% | 26,352 | +24.403% |
| 2025-07-24 | 30.48 | 30.53 | 30.28 | 30.37 | -1.588% | 40,176 | +23.543% |
| 2025-07-23 | 30.82 | 30.86 | 30.78 | 30.86 | -2.001% | 15,702 | +21.581% |
| 2025-07-22 | 31.35 | 31.60 | 31.34 | 31.49 | +2.892% | 41,882 | +19.149% |
| 2025-07-21 | 30.36 | 30.70 | 30.36 | 30.61 | +2.187% | 30,402 | +22.594% |
| 2025-07-18 | 29.99 | 30.19 | 29.88 | 29.95 | +1.560% | 31,742 | +25.275% |
| 2025-07-17 | 29.50 | 29.61 | 29.32 | 29.49 | -1.233% | 23,895 | +27.230% |
| 2025-07-16 | 29.59 | 29.87 | 29.54 | 29.86 | +0.566% | 21,013 | +25.661% |
| 2025-07-15 | 29.98 | 29.98 | 29.63 | 29.69 | -0.416% | 28,865 | +26.373% |
| 2025-07-14 | 29.61 | 29.95 | 29.61 | 29.81 | +0.996% | 32,027 | +25.847% |
| 2025-07-11 | 29.58 | 29.59 | 29.43 | 29.52 | -0.873% | 25,942 | +27.100% |
| 2025-07-10 | 29.69 | 29.79 | 29.66 | 29.78 | -0.468% | 29,399 | +25.991% |
| 2025-07-09 | 29.85 | 29.98 | 29.78 | 29.92 | +0.436% | 40,311 | +25.401% |
| 2025-07-08 | 29.41 | 29.80 | 29.41 | 29.79 | -0.862% | 27,139 | +25.948% |
| 2025-07-07 | 30.19 | 30.23 | 29.95 | 30.05 | -1.833% | 18,024 | +24.863% |
| 2025-07-03 | 30.63 | 30.76 | 30.45 | 30.61 | 0.000% | 35,303 | +22.574% |
| 2025-07-02 | 30.42 | 30.85 | 30.37 | 30.61 | -4.104% | 106,633 | +22.574% |
| 2025-07-01 | 31.37 | 31.92 | 31.37 | 31.92 | +1.333% | 16,302 | +17.544% |
| 2025-06-30 | 31.25 | 31.50 | 31.23 | 31.50 | +0.543% | 15,540 | +19.111% |
| 2025-06-27 | 31.42 | 31.44 | 31.23 | 31.33 | -0.980% | 18,201 | +19.757% |
| 2025-06-26 | 31.82 | 31.82 | 31.52 | 31.64 | +1.835% | 36,088 | +18.584% |
| 2025-06-25 | 30.96 | 31.16 | 30.96 | 31.07 | -0.687% | 11,649 | +20.760% |
| 2025-06-24 | 31.15 | 31.38 | 31.07 | 31.29 | +1.410% | 12,251 | +19.930% |
| 2025-06-23 | 30.49 | 30.85 | 30.49 | 30.85 | +1.882% | 27,071 | +21.621% |
| 2025-06-20 | 30.55 | 30.60 | 30.27 | 30.28 | -3.995% | 66,826 | +23.910% |
| 2025-06-18 | 31.49 | 31.77 | 31.21 | 31.54 | +0.063% | 98,262 | +18.960% |
| 2025-06-17 | 31.29 | 31.55 | 31.08 | 31.52 | +0.414% | 110,636 | +19.036% |
| 2025-06-16 | 31.37 | 31.57 | 31.32 | 31.39 | -0.476% | 15,182 | +19.529% |
| 2025-06-13 | 31.60 | 31.69 | 31.54 | 31.54 | -1.221% | 18,388 | +18.960% |
| 2025-06-12 | 31.78 | 31.93 | 31.66 | 31.93 | +1.134% | 12,109 | +17.507% |
| 2025-06-11 | 31.50 | 31.61 | 31.46 | 31.57 | +0.740% | 6,977 | +18.839% |
| 2025-06-10 | 31.34 | 31.40 | 31.30 | 31.34 | +1.358% | 8,049 | +19.719% |
| 2025-06-09 | 30.70 | 31.02 | 30.70 | 30.92 | +0.162% | 115,055 | +21.345% |
| 2025-06-06 | 31.05 | 31.06 | 30.85 | 30.87 | -1.026% | 65,907 | +21.542% |
| 2025-06-05 | 31.20 | 31.37 | 31.15 | 31.19 | -0.224% | 12,592 | +20.295% |
| 2025-06-04 | 31.11 | 31.38 | 31.11 | 31.26 | -0.096% | 7,732 | +20.026% |
| 2025-06-03 | 31.48 | 31.54 | 31.13 | 31.29 | -2.249% | 30,822 | +19.911% |
| 2025-06-02 | 31.63 | 32.03 | 31.56 | 32.01 | +1.265% | 241,126 | +17.213% |
| 2025-05-30 | 31.32 | 31.71 | 31.32 | 31.61 | +1.902% | 28,855 | +18.697% |
| 2025-05-29 | 31.07 | 31.08 | 30.88 | 31.02 | +0.197% | 129,182 | +20.954% |
| 2025-05-28 | 30.91 | 31.12 | 30.91 | 30.96 | -0.421% | 71,717 | +21.193% |
| 2025-05-27 | 31.29 | 31.31 | 31.09 | 31.09 | +0.032% | 79,626 | +20.682% |
| 2025-05-23 | 30.75 | 31.12 | 30.59 | 31.08 | +1.370% | 163,199 | +20.721% |
| 2025-05-22 | 30.42 | 30.75 | 30.38 | 30.66 | +0.065% | 28,619 | +22.374% |
| 2025-05-21 | 30.60 | 30.81 | 30.60 | 30.64 | +1.390% | 12,652 | +22.454% |
| 2025-05-20 | 30.01 | 30.32 | 30.01 | 30.22 | +0.683% | 14,890 | +24.156% |
| 2025-05-19 | 29.68 | 30.04 | 29.63 | 30.02 | +1.265% | 26,256 | +25.004% |
| 2025-05-16 | 29.14 | 29.65 | 29.14 | 29.64 | +1.434% | 22,107 | +26.586% |
| 2025-05-15 | 29.00 | 29.27 | 28.87 | 29.22 | +3.000% | 19,183 | +28.401% |
| 2025-05-14 | 28.38 | 28.42 | 28.20 | 28.37 | +0.567% | 48,055 | +32.252% |
| 2025-05-13 | 28.28 | 28.29 | 28.06 | 28.21 | -0.913% | 44,633 | +33.002% |
| 2025-05-12 | 28.39 | 28.70 | 28.32 | 28.47 | -3.064% | 29,206 | +31.788% |
| 2025-05-09 | 29.36 | 29.53 | 29.36 | 29.37 | +0.648% | 23,744 | +27.749% |
| 2025-05-08 | 29.81 | 29.89 | 29.18 | 29.18 | -3.050% | 137,462 | +28.577% |
| 2025-05-07 | 30.13 | 30.32 | 30.05 | 30.10 | -0.680% | 23,708 | +24.655% |
| 2025-05-06 | 30.32 | 30.41 | 30.14 | 30.30 | +2.659% | 130,252 | +23.808% |
| 2025-05-05 | 28.93 | 30.00 | 28.93 | 29.52 | -0.422% | 12,784 | +27.100% |
| 2025-05-02 | 29.72 | 29.93 | 29.56 | 29.64 | -1.150% | 10,524 | +26.564% |
| 2025-05-01 | 30.11 | 30.11 | 29.90 | 29.99 | -0.033% | 54,443 | +25.108% |
| 2025-04-30 | 30.07 | 30.16 | 29.82 | 30.00 | +0.503% | 18,017 | +25.067% |
| 2025-04-29 | 29.92 | 30.01 | 29.80 | 29.85 | -0.028% | 13,759 | +25.695% |
| 2025-04-28 | 29.48 | 29.88 | 29.46 | 29.86 | +1.181% | 13,040 | +25.660% |
| 2025-04-25 | 29.25 | 29.51 | 29.10 | 29.51 | +0.238% | 17,264 | +27.143% |
| 2025-04-24 | 28.99 | 29.54 | 28.89 | 29.44 | +1.203% | 33,190 | +27.446% |
| 2025-04-23 | 28.98 | 29.11 | 28.89 | 29.09 | -2.284% | 26,650 | +28.979% |
| 2025-04-22 | 29.74 | 29.89 | 29.68 | 29.77 | +2.127% | 27,988 | +26.033% |
| 2025-04-21 | 29.06 | 29.79 | 29.00 | 29.15 | -0.951% | 54,419 | +28.714% |
| 2025-04-17 | 29.25 | 29.53 | 29.22 | 29.43 | +1.103% | 296,166 | +27.489% |
| 2025-04-16 | 29.18 | 29.33 | 29.06 | 29.11 | +0.186% | 35,598 | +28.895% |
| 2025-04-15 | 28.80 | 29.13 | 28.72 | 29.05 | +2.777% | 18,286 | +29.134% |
| 2025-04-14 | 28.11 | 28.46 | 28.11 | 28.27 | 0.000% | 28,404 | +32.720% |