VCISY
VINCI SA UNSP/ADR
stockOTCADR
EODOct 2, 2026
30.10USD+1.655%(+0.49)996,211
VCISY Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 29.98 | 30.17 | 29.92 | 30.10 | +1.655% | 996,211 | 0.000% |
| 2026-10-01 | 29.98 | 29.98 | 29.51 | 29.61 | -1.530% | 536,993 | +1.655% |
| 2026-09-30 | 30.16 | 30.32 | 29.99 | 30.07 | -2.307% | 140,506 | +0.100% |
| 2026-09-29 | 30.59 | 30.81 | 30.52 | 30.78 | -2.841% | 270,217 | -2.209% |
| 2026-09-28 | 31.58 | 31.90 | 31.41 | 31.68 | -0.596% | 410,831 | -4.987% |
| 2026-09-25 | 31.67 | 31.87 | 31.50 | 31.87 | +1.078% | 206,344 | -5.554% |
| 2026-09-24 | 31.56 | 31.71 | 31.26 | 31.53 | +0.350% | 348,400 | -4.535% |
| 2026-09-23 | 31.60 | 31.65 | 31.31 | 31.42 | -2.543% | 167,614 | -4.201% |
| 2026-09-22 | 32.19 | 32.27 | 31.95 | 32.24 | +0.656% | 259,950 | -6.638% |
| 2026-09-21 | 32.05 | 32.15 | 31.92 | 32.03 | +1.041% | 214,207 | -6.026% |
| 2026-09-18 | 31.56 | 31.80 | 31.53 | 31.70 | -2.040% | 1,389,820 | -5.047% |
| 2026-09-17 | 32.40 | 33.18 | 31.88 | 32.36 | +0.936% | 821,911 | -6.984% |
| 2026-09-16 | 32.29 | 32.41 | 31.95 | 32.06 | +0.881% | 144,416 | -6.114% |
| 2026-09-15 | 31.91 | 31.98 | 31.78 | 31.78 | -0.532% | 424,888 | -5.286% |
| 2026-09-14 | 31.80 | 32.15 | 31.70 | 31.95 | -0.869% | 317,180 | -5.790% |
| 2026-09-11 | 32.38 | 32.46 | 32.11 | 32.23 | +0.719% | 861,470 | -6.609% |
| 2026-09-10 | 32.10 | 32.25 | 31.91 | 32.00 | -1.082% | 374,130 | -5.937% |
| 2026-09-09 | 32.84 | 32.88 | 32.29 | 32.35 | -1.851% | 214,037 | -6.955% |
| 2026-09-08 | 33.12 | 33.24 | 32.96 | 32.96 | -0.121% | 380,816 | -8.677% |
| 2026-09-04 | 32.91 | 33.17 | 32.88 | 33.00 | +0.702% | 175,334 | -8.788% |
| 2026-09-03 | 32.81 | 32.87 | 32.66 | 32.77 | +1.581% | 363,243 | -8.148% |
| 2026-09-02 | 32.75 | 32.75 | 32.21 | 32.26 | -1.856% | 327,566 | -6.696% |
| 2026-09-01 | 32.92 | 33.11 | 32.82 | 32.87 | +0.428% | 443,462 | -8.427% |
| 2026-08-31 | 33.20 | 33.20 | 32.66 | 32.73 | -1.028% | 220,739 | -8.035% |
| 2026-08-28 | 33.19 | 33.19 | 32.95 | 33.07 | -1.401% | 166,769 | -8.981% |
| 2026-08-27 | 33.62 | 33.62 | 33.30 | 33.54 | -3.315% | 208,143 | -10.256% |
| 2026-08-26 | 35.06 | 35.06 | 34.69 | 34.69 | -0.744% | 88,659 | -13.231% |
| 2026-08-25 | 34.80 | 34.95 | 34.71 | 34.95 | +0.749% | 63,660 | -13.877% |
| 2026-08-24 | 34.65 | 34.69 | 34.47 | 34.69 | -0.373% | 148,594 | -13.231% |
| 2026-08-21 | 35.04 | 35.07 | 34.72 | 34.82 | -0.115% | 116,518 | -13.555% |
| 2026-08-20 | 34.73 | 34.98 | 34.64 | 34.86 | -0.542% | 147,825 | -13.655% |
| 2026-08-19 | 35.09 | 35.17 | 35.02 | 35.05 | +1.418% | 87,810 | -14.123% |
| 2026-08-18 | 34.61 | 34.64 | 34.47 | 34.56 | -0.489% | 133,123 | -12.905% |
| 2026-08-17 | 34.80 | 34.88 | 34.62 | 34.73 | -0.373% | 128,218 | -13.331% |
| 2026-08-14 | 35.12 | 35.21 | 34.85 | 34.86 | -0.825% | 74,719 | -13.655% |
| 2026-08-13 | 35.01 | 35.22 | 34.81 | 35.15 | -1.042% | 100,451 | -14.367% |
| 2026-08-12 | 35.74 | 35.82 | 35.48 | 35.52 | +0.113% | 63,242 | -15.259% |
| 2026-08-11 | 35.80 | 35.97 | 35.44 | 35.48 | -1.142% | 68,417 | -15.163% |
| 2026-08-10 | 36.01 | 36.02 | 35.85 | 35.89 | -0.637% | 74,657 | -16.133% |
| 2026-08-07 | 36.39 | 36.44 | 36.11 | 36.12 | -0.619% | 49,605 | -16.667% |
| 2026-08-06 | 36.64 | 36.79 | 36.30 | 36.34 | +0.262% | 311,347 | -17.183% |
| 2026-08-05 | 36.37 | 36.38 | 36.10 | 36.25 | -1.145% | 98,499 | -16.966% |
| 2026-08-04 | 36.32 | 36.68 | 36.22 | 36.67 | +2.173% | 141,916 | -17.917% |
| 2026-08-03 | 35.88 | 36.30 | 35.88 | 35.89 | +1.772% | 201,236 | -16.133% |
| 2026-07-31 | 35.23 | 35.40 | 34.94 | 35.27 | -1.439% | 93,838 | -14.646% |
| 2026-07-30 | 35.49 | 35.86 | 35.41 | 35.78 | +4.620% | 172,003 | -15.875% |
| 2026-07-29 | 33.58 | 34.54 | 33.45 | 34.20 | +1.363% | 153,493 | -11.988% |
| 2026-07-28 | 33.53 | 33.90 | 33.53 | 33.74 | +0.417% | 166,008 | -10.788% |
| 2026-07-27 | 33.63 | 33.69 | 33.38 | 33.60 | +0.478% | 277,170 | -10.417% |
| 2026-07-24 | 33.62 | 33.67 | 33.40 | 33.44 | -0.209% | 324,952 | -9.988% |
| 2026-07-23 | 33.37 | 33.59 | 33.33 | 33.51 | -1.325% | 202,670 | -10.176% |
| 2026-07-22 | 34.06 | 34.14 | 33.95 | 33.96 | +0.592% | 90,582 | -11.366% |
| 2026-07-21 | 33.74 | 33.89 | 33.58 | 33.76 | +0.596% | 123,668 | -10.841% |
| 2026-07-20 | 33.90 | 33.93 | 33.50 | 33.56 | -0.208% | 225,295 | -10.310% |
| 2026-07-17 | 33.69 | 33.89 | 33.55 | 33.63 | -0.972% | 230,267 | -10.497% |
| 2026-07-16 | 34.02 | 34.33 | 33.85 | 33.96 | -0.818% | 288,810 | -11.366% |
| 2026-07-15 | 34.20 | 34.32 | 34.05 | 34.24 | +1.063% | 253,519 | -12.091% |
| 2026-07-14 | 34.01 | 34.14 | 33.86 | 33.88 | +0.355% | 214,838 | -11.157% |
| 2026-07-13 | 33.96 | 34.10 | 33.75 | 33.76 | -0.325% | 303,447 | -10.841% |
| 2026-07-10 | 34.05 | 34.05 | 33.80 | 33.87 | -0.616% | 183,193 | -11.131% |
| 2026-07-09 | 33.93 | 34.17 | 33.82 | 34.08 | +0.531% | 171,734 | -11.678% |
| 2026-07-08 | 33.97 | 34.15 | 33.63 | 33.90 | -3.198% | 275,975 | -11.209% |
| 2026-07-07 | 35.46 | 35.48 | 34.94 | 35.02 | -2.397% | 175,798 | -14.049% |
| 2026-07-06 | 35.73 | 35.93 | 35.59 | 35.88 | -0.857% | 171,909 | -16.109% |
| 2026-07-02 | 35.96 | 36.29 | 35.96 | 36.19 | +2.405% | 118,792 | -16.828% |
| 2026-07-01 | 35.52 | 35.60 | 35.26 | 35.34 | -3.085% | 117,332 | -14.827% |
| 2026-06-30 | 36.25 | 36.57 | 36.08 | 36.47 | +0.316% | 174,722 | -17.455% |
| 2026-06-29 | 36.36 | 36.45 | 36.14 | 36.35 | -1.330% | 900,673 | -17.194% |
| 2026-06-26 | 37.19 | 37.19 | 36.80 | 36.84 | -0.754% | 2,521,468 | -18.295% |
| 2026-06-25 | 37.34 | 37.50 | 36.98 | 37.12 | +1.200% | 1,424,106 | -18.912% |
| 2026-06-24 | 36.36 | 36.68 | 36.25 | 36.68 | -0.054% | 494,974 | -17.939% |
| 2026-06-23 | 36.79 | 37.08 | 36.65 | 36.70 | -1.450% | 456,264 | -17.984% |
| 2026-06-22 | 36.98 | 37.41 | 36.86 | 37.24 | -0.107% | 352,318 | -19.173% |
| 2026-06-18 | 37.42 | 37.51 | 37.12 | 37.28 | +0.161% | 1,780,366 | -19.260% |
| 2026-06-17 | 37.59 | 37.76 | 37.22 | 37.22 | -0.348% | 545,032 | -19.130% |
| 2026-06-16 | 37.12 | 37.46 | 37.11 | 37.35 | +1.329% | 528,769 | -19.411% |
| 2026-06-15 | 37.39 | 37.39 | 36.86 | 36.86 | +1.292% | 2,141,626 | -18.340% |
| 2026-06-12 | 36.36 | 36.53 | 36.18 | 36.39 | +0.664% | 237,446 | -17.285% |
| 2026-06-11 | 35.58 | 36.22 | 35.38 | 36.15 | +2.757% | 623,290 | -16.736% |
| 2026-06-10 | 35.54 | 35.68 | 35.18 | 35.18 | -0.846% | 417,945 | -14.440% |
| 2026-06-09 | 35.95 | 36.00 | 35.17 | 35.48 | -0.393% | 341,289 | -15.163% |
| 2026-06-08 | 35.82 | 35.85 | 35.49 | 35.62 | +0.253% | 303,925 | -15.497% |
| 2026-06-05 | 36.01 | 36.02 | 35.33 | 35.53 | -0.975% | 305,060 | -15.283% |
| 2026-06-04 | 36.12 | 36.12 | 35.57 | 35.88 | +0.928% | 147,291 | -16.109% |
| 2026-06-03 | 35.48 | 35.74 | 35.44 | 35.55 | -0.028% | 227,054 | -15.331% |
| 2026-06-02 | 35.89 | 35.90 | 35.44 | 35.56 | -1.057% | 206,413 | -15.354% |
| 2026-06-01 | 35.70 | 36.01 | 35.50 | 35.94 | -0.910% | 359,108 | -16.249% |
| 2026-05-29 | 36.24 | 36.77 | 36.10 | 36.27 | +0.234% | 128,627 | -17.011% |
| 2026-05-28 | 35.97 | 36.35 | 35.92 | 36.19 | -0.618% | 151,422 | -16.817% |
| 2026-05-27 | 36.72 | 36.78 | 36.28 | 36.41 | +0.664% | 125,053 | -17.330% |
| 2026-05-26 | 36.27 | 36.33 | 35.91 | 36.17 | +2.785% | 146,969 | -16.782% |
| 2026-05-22 | 35.81 | 35.85 | 35.11 | 35.19 | -2.304% | 168,220 | -14.464% |
| 2026-05-21 | 35.59 | 36.16 | 35.50 | 36.02 | -0.580% | 116,874 | -16.435% |
| 2026-05-20 | 35.70 | 36.46 | 35.53 | 36.23 | +1.598% | 144,202 | -16.920% |
| 2026-05-19 | 35.75 | 36.04 | 35.30 | 35.66 | -1.983% | 358,694 | -15.592% |
| 2026-05-18 | 36.27 | 36.45 | 36.09 | 36.38 | +0.807% | 165,153 | -17.265% |
| 2026-05-15 | 36.41 | 36.42 | 36.06 | 36.09 | -2.670% | 118,650 | -16.597% |
| 2026-05-14 | 37.14 | 37.17 | 37.00 | 37.08 | -0.323% | 95,185 | -18.824% |
| 2026-05-13 | 36.73 | 37.35 | 36.73 | 37.20 | -1.221% | 114,190 | -19.086% |
| 2026-05-12 | 37.55 | 37.73 | 37.43 | 37.66 | -0.633% | 105,846 | -20.074% |
| 2026-05-11 | 37.81 | 38.08 | 37.77 | 37.90 | 0.000% | 106,954 | -20.580% |
| 2026-05-08 | 38.15 | 38.20 | 37.64 | 37.90 | -0.707% | 124,693 | -20.580% |
| 2026-05-07 | 39.35 | 39.36 | 38.17 | 38.17 | -3.023% | 93,141 | -21.142% |
| 2026-05-06 | 39.15 | 39.40 | 39.01 | 39.36 | +4.375% | 105,039 | -23.526% |
| 2026-05-05 | 37.74 | 37.88 | 37.60 | 37.71 | +2.808% | 113,717 | -20.180% |
| 2026-05-04 | 36.96 | 37.05 | 36.47 | 36.68 | -2.783% | 139,317 | -17.939% |
| 2026-05-01 | 37.79 | 38.16 | 37.63 | 37.73 | -0.026% | 83,374 | -20.223% |
| 2026-04-30 | 37.26 | 37.77 | 37.25 | 37.74 | +2.890% | 109,862 | -20.244% |
| 2026-04-29 | 36.71 | 36.88 | 36.54 | 36.68 | -2.239% | 137,150 | -17.939% |
| 2026-04-28 | 37.69 | 37.71 | 37.46 | 37.52 | +0.133% | 165,835 | -19.776% |
| 2026-04-27 | 37.66 | 37.71 | 37.35 | 37.47 | -0.080% | 144,513 | -19.669% |
| 2026-04-24 | 37.25 | 37.54 | 37.17 | 37.50 | -3.126% | 115,542 | -19.733% |
| 2026-04-23 | 38.13 | 38.72 | 37.80 | 38.71 | +0.912% | 98,512 | -22.242% |
| 2026-04-22 | 39.20 | 39.31 | 38.27 | 38.36 | -1.842% | 96,725 | -21.533% |
| 2026-04-21 | 39.48 | 39.51 | 38.85 | 39.08 | -1.213% | 78,239 | -22.979% |
| 2026-04-20 | 39.22 | 39.56 | 39.11 | 39.56 | -2.801% | 151,094 | -23.913% |
| 2026-04-17 | 40.55 | 40.87 | 40.32 | 40.70 | +2.338% | 175,803 | -26.044% |
| 2026-04-16 | 39.73 | 40.22 | 39.52 | 39.77 | -0.326% | 152,247 | -24.315% |
| 2026-04-15 | 39.62 | 39.95 | 39.43 | 39.90 | -0.250% | 102,424 | -24.561% |
| 2026-04-14 | 40.02 | 40.16 | 39.69 | 40.00 | +0.050% | 84,461 | -24.750% |
| 2026-04-13 | 39.21 | 39.98 | 39.12 | 39.98 | +0.175% | 136,207 | -24.712% |
| 2026-04-10 | 40.16 | 40.19 | 39.66 | 39.91 | -0.820% | 120,482 | -24.580% |
| 2026-04-09 | 39.61 | 40.39 | 39.58 | 40.24 | +0.877% | 124,870 | -25.199% |
| 2026-04-08 | 39.93 | 40.04 | 39.60 | 39.89 | +4.315% | 173,397 | -24.542% |
| 2026-04-07 | 38.00 | 38.32 | 37.68 | 38.24 | -0.078% | 188,926 | -21.287% |
| 2026-04-06 | 38.21 | 38.98 | 37.54 | 38.27 | +0.499% | 119,334 | -21.348% |
| 2026-04-02 | 37.45 | 38.19 | 37.40 | 38.08 | -0.626% | 162,330 | -20.956% |
| 2026-04-01 | 38.07 | 38.59 | 38.07 | 38.32 | +2.105% | 133,454 | -21.451% |
| 2026-03-31 | 37.08 | 37.56 | 36.78 | 37.53 | +3.731% | 194,657 | -19.797% |
| 2026-03-30 | 36.25 | 36.34 | 35.96 | 36.18 | -0.044% | 169,571 | -16.805% |
| 2026-03-27 | 36.10 | 36.57 | 36.07 | 36.20 | -0.697% | 164,600 | -16.842% |
| 2026-03-26 | 36.65 | 36.88 | 36.38 | 36.45 | -2.253% | 166,326 | -17.421% |
| 2026-03-25 | 37.32 | 37.37 | 37.00 | 37.29 | +1.332% | 139,495 | -19.281% |
| 2026-03-24 | 36.16 | 37.02 | 36.14 | 36.80 | -0.675% | 178,058 | -18.207% |
| 2026-03-23 | 36.79 | 37.45 | 36.43 | 37.05 | +4.102% | 212,714 | -18.758% |
| 2026-03-20 | 36.54 | 36.56 | 35.49 | 35.59 | -3.104% | 171,307 | -15.426% |
| 2026-03-19 | 35.96 | 37.06 | 35.94 | 36.73 | -0.190% | 182,863 | -18.051% |
| 2026-03-18 | 37.16 | 37.26 | 36.65 | 36.80 | -3.132% | 157,338 | -18.207% |
| 2026-03-17 | 37.84 | 38.15 | 37.45 | 37.99 | +1.659% | 152,867 | -20.769% |
| 2026-03-16 | 37.31 | 38.17 | 36.95 | 37.37 | +1.411% | 183,808 | -19.454% |
| 2026-03-13 | 37.42 | 37.51 | 36.78 | 36.85 | -1.418% | 193,733 | -18.318% |
| 2026-03-12 | 37.41 | 37.57 | 37.09 | 37.38 | -1.294% | 174,826 | -19.476% |
| 2026-03-11 | 37.58 | 37.91 | 37.55 | 37.87 | +0.691% | 321,124 | -20.518% |
| 2026-03-10 | 37.93 | 38.23 | 37.58 | 37.61 | -0.371% | 176,944 | -19.968% |
| 2026-03-09 | 36.68 | 37.89 | 36.41 | 37.75 | +0.399% | 182,036 | -20.265% |
| 2026-03-06 | 36.77 | 37.65 | 36.66 | 37.60 | -1.584% | 135,903 | -19.947% |
| 2026-03-05 | 38.36 | 38.41 | 37.84 | 38.20 | -2.389% | 311,837 | -21.215% |
| 2026-03-04 | 39.14 | 39.21 | 38.88 | 39.14 | +0.364% | 114,751 | -23.097% |
| 2026-03-03 | 38.61 | 39.13 | 38.23 | 39.00 | -3.827% | 123,584 | -22.817% |
| 2026-03-02 | 40.29 | 40.71 | 40.26 | 40.55 | -2.195% | 327,034 | -25.771% |
| 2026-02-27 | 41.64 | 41.90 | 41.43 | 41.46 | -1.356% | 146,893 | -27.400% |
| 2026-02-26 | 41.96 | 42.10 | 41.67 | 42.03 | +0.095% | 85,666 | -28.384% |
| 2026-02-25 | 41.54 | 42.03 | 41.54 | 41.99 | +0.383% | 114,471 | -28.316% |
| 2026-02-24 | 41.84 | 42.03 | 41.60 | 41.83 | +0.771% | 108,252 | -28.042% |
| 2026-02-23 | 41.54 | 41.75 | 41.45 | 41.51 | -0.096% | 120,657 | -27.487% |
| 2026-02-20 | 41.04 | 41.73 | 41.01 | 41.55 | +1.267% | 113,160 | -27.557% |
| 2026-02-19 | 40.50 | 41.05 | 40.42 | 41.03 | +1.509% | 90,124 | -26.639% |
| 2026-02-18 | 40.65 | 40.86 | 40.42 | 40.42 | -0.931% | 122,456 | -25.532% |
| 2026-02-17 | 40.46 | 40.80 | 40.33 | 40.80 | +1.493% | 124,118 | -26.225% |
| 2026-02-13 | 39.95 | 40.25 | 39.80 | 40.20 | +1.234% | 101,143 | -25.124% |
| 2026-02-12 | 39.96 | 40.08 | 39.56 | 39.71 | -0.326% | 121,512 | -24.200% |
| 2026-02-11 | 39.65 | 39.85 | 39.50 | 39.84 | +0.861% | 160,108 | -24.448% |
| 2026-02-10 | 39.39 | 39.61 | 39.30 | 39.50 | -0.454% | 159,417 | -23.797% |
| 2026-02-09 | 39.42 | 39.77 | 39.31 | 39.68 | +0.354% | 97,467 | -24.143% |
| 2026-02-06 | 39.34 | 39.80 | 39.30 | 39.54 | +7.242% | 132,826 | -23.875% |
| 2026-02-05 | 36.02 | 37.45 | 35.73 | 36.87 | +0.848% | 173,700 | -18.362% |
| 2026-02-04 | 36.77 | 36.86 | 36.47 | 36.56 | +0.967% | 112,802 | -17.670% |
| 2026-02-03 | 35.86 | 36.23 | 35.82 | 36.21 | +0.472% | 124,436 | -16.874% |
| 2026-02-02 | 36.22 | 36.25 | 35.80 | 36.04 | +0.390% | 95,240 | -16.482% |
| 2026-01-30 | 36.08 | 36.18 | 35.76 | 35.90 | -0.361% | 103,625 | -16.156% |
| 2026-01-29 | 36.12 | 36.13 | 35.70 | 36.03 | +1.151% | 93,799 | -16.459% |
| 2026-01-28 | 35.64 | 35.76 | 35.60 | 35.62 | -0.196% | 164,198 | -15.497% |
| 2026-01-27 | 35.39 | 35.75 | 35.38 | 35.69 | +2.528% | 82,894 | -15.663% |
| 2026-01-26 | 34.81 | 34.95 | 34.55 | 34.81 | +0.057% | 145,336 | -13.531% |
| 2026-01-23 | 34.25 | 34.79 | 34.21 | 34.79 | +1.046% | 345,005 | -13.481% |
| 2026-01-22 | 34.44 | 34.59 | 34.36 | 34.43 | +1.743% | 404,109 | -12.576% |
| 2026-01-21 | 33.85 | 33.96 | 33.37 | 33.84 | +1.136% | 197,840 | -11.052% |
| 2026-01-20 | 33.61 | 33.73 | 33.40 | 33.46 | -1.675% | 339,254 | -10.042% |
| 2026-01-16 | 33.77 | 34.07 | 33.71 | 34.03 | +1.461% | 192,709 | -11.549% |
| 2026-01-15 | 33.45 | 33.78 | 33.45 | 33.54 | -1.353% | 457,186 | -10.256% |
| 2026-01-14 | 33.86 | 34.05 | 33.81 | 34.00 | +0.177% | 238,982 | -11.471% |
| 2026-01-13 | 34.42 | 34.42 | 33.89 | 33.94 | -4.797% | 188,589 | -11.314% |
| 2026-01-12 | 35.66 | 35.75 | 35.54 | 35.65 | +1.365% | 131,887 | -15.568% |
| 2026-01-09 | 35.22 | 35.27 | 35.07 | 35.17 | -2.495% | 144,300 | -14.416% |
| 2026-01-08 | 36.07 | 36.18 | 35.89 | 36.07 | -0.469% | 93,612 | -16.551% |
| 2026-01-07 | 36.14 | 36.37 | 36.14 | 36.24 | +2.984% | 116,004 | -16.943% |
| 2026-01-06 | 35.44 | 35.45 | 35.16 | 35.19 | -1.124% | 80,229 | -14.464% |
| 2026-01-05 | 35.07 | 35.59 | 35.04 | 35.59 | +0.084% | 117,210 | -15.426% |
| 2026-01-02 | 35.38 | 35.62 | 35.34 | 35.56 | +1.023% | 114,484 | -15.354% |
| 2025-12-31 | 36.00 | 36.00 | 35.08 | 35.20 | -0.593% | 52,834 | -14.489% |
| 2025-12-30 | 35.32 | 35.45 | 35.26 | 35.41 | +0.454% | 108,650 | -14.996% |
| 2025-12-29 | 35.27 | 35.43 | 34.96 | 35.25 | -0.028% | 96,709 | -14.610% |
| 2025-12-26 | 36.00 | 36.00 | 35.15 | 35.26 | +0.227% | 72,804 | -14.634% |
| 2025-12-24 | 35.92 | 35.92 | 35.15 | 35.18 | -0.142% | 68,789 | -14.440% |
| 2025-12-23 | 35.50 | 35.50 | 35.08 | 35.23 | -0.085% | 109,013 | -14.561% |
| 2025-12-22 | 35.01 | 35.28 | 34.94 | 35.26 | +0.858% | 110,577 | -14.634% |
| 2025-12-19 | 34.98 | 35.18 | 34.84 | 34.96 | -0.456% | 106,441 | -13.902% |
| 2025-12-18 | 35.09 | 35.29 | 34.98 | 35.12 | +0.028% | 164,730 | -14.294% |
| 2025-12-17 | 35.06 | 35.29 | 35.06 | 35.11 | -0.369% | 81,489 | -14.269% |
| 2025-12-16 | 35.38 | 35.62 | 35.15 | 35.24 | -0.057% | 117,845 | -14.586% |
| 2025-12-15 | 35.25 | 35.43 | 35.18 | 35.26 | +0.772% | 106,772 | -14.634% |
| 2025-12-12 | 35.21 | 35.28 | 34.81 | 34.99 | -0.484% | 100,994 | -13.975% |
| 2025-12-11 | 34.87 | 35.24 | 34.84 | 35.16 | +2.627% | 105,972 | -14.391% |
| 2025-12-10 | 34.39 | 34.42 | 33.93 | 34.26 | -2.086% | 167,559 | -12.142% |
| 2025-12-09 | 35.08 | 35.12 | 34.86 | 34.99 | -0.625% | 118,855 | -13.975% |
| 2025-12-08 | 35.12 | 35.25 | 35.01 | 35.21 | +0.485% | 132,010 | -14.513% |
| 2025-12-05 | 35.10 | 35.18 | 34.86 | 35.04 | +0.806% | 80,248 | -14.098% |
| 2025-12-04 | 34.78 | 34.89 | 34.68 | 34.76 | -0.258% | 114,481 | -13.406% |
| 2025-12-03 | 34.70 | 34.90 | 34.60 | 34.85 | -1.498% | 130,344 | -13.630% |
| 2025-12-02 | 35.43 | 35.43 | 35.15 | 35.38 | -0.226% | 97,237 | -14.924% |
| 2025-12-01 | 35.51 | 35.64 | 35.44 | 35.46 | +0.056% | 160,460 | -15.116% |
| 2025-11-28 | 35.25 | 35.44 | 35.21 | 35.44 | +0.226% | 164,078 | -15.068% |
| 2025-11-26 | 35.06 | 35.42 | 35.06 | 35.36 | +0.827% | 93,407 | -14.876% |
| 2025-11-25 | 34.94 | 35.12 | 34.90 | 35.07 | +1.948% | 158,431 | -14.172% |
| 2025-11-24 | 34.60 | 34.62 | 34.30 | 34.40 | -0.116% | 369,157 | -12.500% |
| 2025-11-21 | 34.14 | 34.45 | 34.11 | 34.44 | +3.052% | 198,952 | -12.602% |
| 2025-11-20 | 33.40 | 33.78 | 33.39 | 33.42 | -1.772% | 179,635 | -9.934% |
| 2025-11-19 | 34.13 | 34.21 | 33.90 | 34.02 | +0.422% | 146,769 | -11.530% |
| 2025-11-18 | 33.61 | 33.99 | 33.61 | 33.88 | -0.732% | 129,635 | -11.157% |
| 2025-11-17 | 34.35 | 34.40 | 34.11 | 34.13 | -1.216% | 150,270 | -11.808% |
| 2025-11-14 | 34.68 | 34.80 | 34.46 | 34.55 | -0.946% | 2,296,801 | -12.880% |
| 2025-11-13 | 35.05 | 35.21 | 34.85 | 34.88 | +0.606% | 119,117 | -13.704% |
| 2025-11-12 | 34.51 | 34.79 | 34.51 | 34.67 | +1.049% | 127,257 | -13.181% |
| 2025-11-11 | 34.10 | 34.37 | 34.10 | 34.31 | +1.120% | 70,025 | -12.270% |
| 2025-11-10 | 33.78 | 33.94 | 33.65 | 33.93 | +0.922% | 142,239 | -11.288% |
| 2025-11-07 | 33.16 | 33.64 | 33.16 | 33.62 | -0.030% | 146,565 | -10.470% |
| 2025-11-06 | 33.63 | 33.72 | 33.44 | 33.63 | +0.060% | 125,838 | -10.497% |
| 2025-11-05 | 33.42 | 33.78 | 33.42 | 33.61 | +1.083% | 92,178 | -10.443% |
| 2025-11-04 | 33.04 | 33.40 | 33.04 | 33.25 | +0.362% | 145,353 | -9.474% |
| 2025-11-03 | 33.03 | 33.27 | 33.03 | 33.13 | -0.777% | 153,471 | -9.146% |
| 2025-10-31 | 33.39 | 33.56 | 33.28 | 33.39 | -0.567% | 123,608 | -9.852% |
| 2025-10-30 | 33.58 | 33.79 | 33.41 | 33.58 | -0.060% | 129,586 | -10.363% |
| 2025-10-29 | 33.77 | 33.94 | 33.53 | 33.60 | -1.611% | 183,098 | -10.417% |
| 2025-10-28 | 34.36 | 34.40 | 34.01 | 34.15 | -1.952% | 126,726 | -11.859% |
| 2025-10-27 | 34.78 | 34.94 | 34.72 | 34.83 | -0.115% | 178,230 | -13.580% |
| 2025-10-24 | 34.80 | 34.95 | 34.72 | 34.87 | -4.072% | 139,627 | -13.679% |
| 2025-10-23 | 35.44 | 36.86 | 35.44 | 36.35 | +2.655% | 159,375 | -17.194% |
| 2025-10-22 | 35.04 | 35.54 | 35.04 | 35.41 | +1.287% | 173,783 | -14.996% |
| 2025-10-21 | 35.19 | 35.22 | 34.88 | 34.96 | -1.299% | 187,850 | -13.902% |
| 2025-10-20 | 35.22 | 35.50 | 35.22 | 35.42 | -0.450% | 125,078 | -15.020% |
| 2025-10-17 | 35.43 | 35.58 | 35.20 | 35.58 | +0.395% | 118,904 | -15.402% |
| 2025-10-16 | 35.00 | 35.54 | 35.00 | 35.44 | +2.250% | 151,099 | -15.068% |
| 2025-10-15 | 35.24 | 35.24 | 32.72 | 34.66 | +0.318% | 287,338 | -13.156% |
| 2025-10-14 | 34.46 | 34.87 | 34.40 | 34.55 | +1.767% | 407,660 | -12.880% |
| 2025-10-13 | 33.82 | 34.02 | 33.67 | 33.95 | +0.503% | 188,484 | -11.340% |
| 2025-10-10 | 34.02 | 34.23 | 33.66 | 33.78 | -1.112% | 106,170 | -10.894% |
| 2025-10-09 | 34.31 | 34.36 | 33.84 | 34.16 | +0.737% | 250,300 | -11.885% |
| 2025-10-08 | 33.99 | 34.10 | 33.71 | 33.91 | +1.073% | 229,273 | -11.236% |
| 2025-10-07 | 33.52 | 33.79 | 33.44 | 33.55 | -1.178% | 118,262 | -10.283% |
| 2025-10-06 | 33.57 | 34.02 | 33.54 | 33.95 | -1.850% | 230,264 | -11.340% |
| 2025-10-03 | 34.39 | 34.81 | 34.39 | 34.59 | -0.374% | 146,032 | -12.981% |
| 2025-10-02 | 34.54 | 34.75 | 34.36 | 34.72 | -0.459% | 214,599 | -13.306% |
| 2025-10-01 | 34.70 | 34.89 | 34.66 | 34.88 | +0.635% | 89,131 | -13.704% |
| 2025-09-30 | 34.40 | 34.69 | 34.36 | 34.66 | +1.642% | 157,244 | -13.156% |
| 2025-09-29 | 34.06 | 34.31 | 33.94 | 34.10 | -0.117% | 268,198 | -11.730% |
| 2025-09-26 | 33.95 | 34.14 | 33.92 | 34.14 | +1.517% | 162,178 | -11.834% |
| 2025-09-25 | 33.66 | 33.70 | 33.47 | 33.63 | -0.709% | 339,436 | -10.497% |
| 2025-09-24 | 33.86 | 34.01 | 33.82 | 33.87 | -1.855% | 161,870 | -11.131% |
| 2025-09-23 | 34.62 | 34.68 | 34.49 | 34.51 | 0.000% | 95,865 | -12.779% |
| 2025-09-22 | 34.44 | 34.56 | 34.23 | 34.51 | +0.029% | 144,381 | -12.779% |
| 2025-09-19 | 34.52 | 34.61 | 34.41 | 34.50 | -0.029% | 110,890 | -12.754% |
| 2025-09-18 | 34.34 | 34.83 | 34.24 | 34.51 | +0.495% | 164,590 | -12.779% |
| 2025-09-17 | 34.49 | 34.71 | 34.34 | 34.34 | -2.221% | 141,671 | -12.347% |
| 2025-09-16 | 34.81 | 35.12 | 34.76 | 35.12 | -0.256% | 247,911 | -14.294% |
| 2025-09-15 | 35.06 | 35.39 | 35.03 | 35.21 | +1.062% | 148,742 | -14.513% |
| 2025-09-12 | 34.55 | 34.86 | 34.55 | 34.84 | +0.086% | 410,823 | -13.605% |
| 2025-09-11 | 34.80 | 34.92 | 34.65 | 34.81 | +0.549% | 323,229 | -13.531% |
| 2025-09-10 | 34.63 | 34.77 | 34.48 | 34.62 | +0.261% | 63,701 | -13.056% |
| 2025-09-09 | 34.53 | 34.64 | 34.41 | 34.53 | +0.145% | 401,941 | -12.829% |
| 2025-09-08 | 34.19 | 34.48 | 34.19 | 34.48 | +1.741% | 197,716 | -12.703% |
| 2025-09-05 | 34.00 | 34.07 | 33.74 | 33.89 | +0.326% | 82,970 | -11.183% |
| 2025-09-04 | 33.69 | 33.78 | 33.62 | 33.78 | +1.533% | 131,603 | -10.894% |
| 2025-09-03 | 33.19 | 33.38 | 33.18 | 33.27 | +0.788% | 143,878 | -9.528% |
| 2025-09-02 | 32.98 | 33.15 | 32.86 | 33.01 | -2.740% | 180,728 | -8.816% |
| 2025-08-29 | 33.72 | 34.01 | 33.72 | 33.94 | -0.731% | 136,382 | -11.314% |
| 2025-08-28 | 34.11 | 34.36 | 34.04 | 34.19 | +1.817% | 258,808 | -11.963% |
| 2025-08-27 | 33.30 | 33.67 | 33.19 | 33.58 | +0.509% | 145,496 | -10.363% |
| 2025-08-26 | 33.41 | 33.52 | 33.24 | 33.41 | -5.004% | 148,954 | -9.907% |
| 2025-08-25 | 36.38 | 36.54 | 35.14 | 35.17 | -7.007% | 204,767 | -14.416% |
| 2025-08-22 | 37.49 | 37.83 | 37.35 | 37.82 | +1.340% | 714,768 | -20.412% |
| 2025-08-21 | 37.33 | 37.38 | 37.21 | 37.32 | -0.560% | 81,636 | -19.346% |
| 2025-08-20 | 37.55 | 37.55 | 37.35 | 37.53 | +0.107% | 58,787 | -19.797% |
| 2025-08-19 | 37.58 | 37.62 | 37.40 | 37.49 | +0.348% | 62,264 | -19.712% |
| 2025-08-18 | 37.45 | 37.52 | 37.26 | 37.36 | -1.529% | 113,079 | -19.433% |
| 2025-08-15 | 37.89 | 37.95 | 37.82 | 37.94 | +1.634% | 130,418 | -20.664% |
| 2025-08-14 | 37.02 | 37.33 | 37.02 | 37.33 | +0.742% | 71,613 | -19.368% |
| 2025-08-13 | 36.95 | 37.14 | 36.91 | 37.05 | +1.660% | 102,163 | -18.769% |
| 2025-08-12 | 36.27 | 36.53 | 36.21 | 36.45 | +0.566% | 62,605 | -17.421% |
| 2025-08-11 | 36.04 | 36.29 | 36.03 | 36.24 | +0.583% | 78,689 | -16.954% |
| 2025-08-08 | 35.75 | 36.08 | 35.75 | 36.03 | +0.995% | 93,507 | -16.470% |
| 2025-08-07 | 35.81 | 35.81 | 35.47 | 35.68 | +0.876% | 82,122 | -15.639% |
| 2025-08-06 | 35.34 | 35.40 | 35.22 | 35.37 | +1.347% | 60,410 | -14.900% |
| 2025-08-05 | 34.90 | 34.97 | 34.70 | 34.90 | +0.518% | 78,113 | -13.754% |
| 2025-08-04 | 34.70 | 34.76 | 34.55 | 34.72 | +0.638% | 179,104 | -13.306% |
| 2025-08-01 | 34.48 | 34.52 | 34.18 | 34.50 | -0.375% | 149,359 | -12.754% |
| 2025-07-31 | 34.89 | 34.96 | 34.63 | 34.63 | -5.097% | 89,930 | -13.081% |
| 2025-07-30 | 35.78 | 36.73 | 35.58 | 36.49 | +0.773% | 148,852 | -17.512% |
| 2025-07-29 | 36.02 | 36.27 | 35.92 | 36.21 | +1.230% | 91,009 | -16.874% |
| 2025-07-28 | 35.95 | 35.99 | 35.67 | 35.77 | -2.294% | 105,202 | -15.851% |
| 2025-07-25 | 36.14 | 36.61 | 36.12 | 36.61 | +0.522% | 112,044 | -17.782% |
| 2025-07-24 | 36.35 | 36.44 | 36.14 | 36.42 | -2.359% | 136,332 | -17.353% |
| 2025-07-23 | 36.31 | 37.30 | 36.31 | 37.30 | +3.153% | 80,651 | -19.303% |
| 2025-07-22 | 35.88 | 36.16 | 35.79 | 36.16 | -0.166% | 115,679 | -16.759% |
| 2025-07-21 | 36.21 | 36.47 | 36.17 | 36.22 | +0.055% | 146,386 | -16.897% |
| 2025-07-18 | 36.37 | 36.38 | 36.13 | 36.20 | -0.110% | 284,792 | -16.851% |
| 2025-07-17 | 36.00 | 36.24 | 35.89 | 36.24 | +0.975% | 240,081 | -16.943% |
| 2025-07-16 | 35.64 | 35.89 | 35.52 | 35.89 | -0.084% | 156,428 | -16.133% |
| 2025-07-15 | 36.50 | 36.50 | 35.83 | 35.92 | -2.232% | 1,253,726 | -16.203% |
| 2025-07-14 | 36.54 | 36.76 | 36.52 | 36.74 | -0.217% | 660,979 | -18.073% |
| 2025-07-11 | 36.77 | 36.82 | 36.62 | 36.82 | -0.433% | 152,249 | -18.251% |
| 2025-07-10 | 37.04 | 37.07 | 36.76 | 36.98 | -0.991% | 484,656 | -18.605% |
| 2025-07-09 | 37.21 | 37.36 | 37.05 | 37.35 | +1.688% | 795,116 | -19.411% |
| 2025-07-08 | 36.50 | 36.84 | 36.42 | 36.73 | +0.246% | 2,054,775 | -18.051% |
| 2025-07-07 | 36.52 | 36.90 | 36.52 | 36.64 | -0.354% | 1,131,524 | -17.849% |
| 2025-07-03 | 36.60 | 36.88 | 36.59 | 36.77 | -0.244% | 270,870 | -18.140% |
| 2025-07-02 | 36.73 | 37.03 | 36.70 | 36.86 | -0.405% | 469,555 | -18.340% |
| 2025-07-01 | 36.95 | 37.02 | 36.85 | 37.01 | +0.326% | 135,598 | -18.671% |
| 2025-06-30 | 36.55 | 36.91 | 36.48 | 36.89 | +0.682% | 88,449 | -18.406% |
| 2025-06-27 | 36.44 | 36.67 | 36.44 | 36.64 | +0.715% | 97,281 | -17.849% |
| 2025-06-26 | 36.32 | 36.45 | 36.07 | 36.38 | +1.309% | 68,956 | -17.262% |
| 2025-06-25 | 35.83 | 35.95 | 35.68 | 35.91 | +0.405% | 82,916 | -16.179% |
| 2025-06-24 | 35.78 | 35.81 | 35.59 | 35.77 | +1.779% | 132,371 | -15.840% |
| 2025-06-23 | 34.68 | 35.14 | 34.64 | 35.14 | +0.200% | 271,747 | -14.343% |
| 2025-06-20 | 34.84 | 35.45 | 34.64 | 35.07 | -1.072% | 134,147 | -14.172% |
| 2025-06-18 | 35.55 | 35.79 | 35.45 | 35.45 | -0.365% | 110,178 | -15.092% |
| 2025-06-17 | 35.93 | 36.01 | 35.10 | 35.58 | -1.550% | 117,106 | -15.402% |
| 2025-06-16 | 36.30 | 36.47 | 36.00 | 36.14 | +0.501% | 150,757 | -16.713% |
| 2025-06-13 | 35.88 | 36.19 | 35.85 | 35.96 | -1.641% | 882,269 | -16.296% |
| 2025-06-12 | 36.69 | 36.75 | 36.36 | 36.56 | +1.330% | 679,648 | -17.670% |
| 2025-06-11 | 35.85 | 36.17 | 35.81 | 36.08 | +0.726% | 593,050 | -16.574% |
| 2025-06-10 | 35.85 | 35.90 | 35.53 | 35.82 | -0.195% | 86,871 | -15.969% |
| 2025-06-09 | 35.84 | 35.97 | 35.76 | 35.89 | -0.344% | 73,007 | -16.133% |
| 2025-06-06 | 35.93 | 36.22 | 35.91 | 36.01 | -0.651% | 118,446 | -16.421% |
| 2025-06-05 | 36.32 | 36.34 | 36.14 | 36.25 | -0.275% | 121,053 | -16.966% |
| 2025-06-04 | 36.17 | 36.38 | 36.15 | 36.35 | +0.028% | 254,445 | -17.194% |
| 2025-06-03 | 36.27 | 36.36 | 36.19 | 36.34 | -1.731% | 243,576 | -17.171% |
| 2025-06-02 | 36.01 | 37.00 | 36.01 | 36.98 | +3.296% | 88,652 | -18.605% |
| 2025-05-30 | 36.27 | 36.29 | 35.56 | 35.80 | -1.554% | 203,634 | -15.922% |
| 2025-05-29 | 36.50 | 36.51 | 36.24 | 36.37 | +0.290% | 203,850 | -17.228% |
| 2025-05-28 | 36.15 | 36.30 | 36.06 | 36.26 | -0.549% | 149,565 | -16.988% |
| 2025-05-27 | 36.65 | 36.68 | 36.33 | 36.46 | 0.000% | 62,823 | -17.444% |
| 2025-05-23 | 36.04 | 36.51 | 36.04 | 36.46 | -0.219% | 123,611 | -17.444% |
| 2025-05-22 | 36.35 | 36.54 | 36.22 | 36.54 | +0.219% | 127,822 | -17.625% |
| 2025-05-21 | 36.48 | 36.79 | 36.35 | 36.46 | +0.137% | 78,298 | -17.444% |
| 2025-05-20 | 36.10 | 36.59 | 35.93 | 36.41 | +1.336% | 58,326 | -17.330% |
| 2025-05-19 | 35.73 | 35.95 | 35.58 | 35.93 | +1.069% | 139,258 | -16.226% |
| 2025-05-16 | 35.30 | 35.57 | 35.23 | 35.55 | +0.623% | 56,635 | -15.331% |
| 2025-05-15 | 35.09 | 35.34 | 35.01 | 35.33 | +2.252% | 87,897 | -14.803% |
| 2025-05-14 | 34.72 | 34.92 | 34.47 | 34.55 | +0.588% | 86,815 | -12.885% |
| 2025-05-13 | 34.07 | 34.45 | 34.07 | 34.35 | -0.029% | 114,839 | -12.373% |
| 2025-05-12 | 34.42 | 34.54 | 34.07 | 34.36 | -3.402% | 142,658 | -12.398% |
| 2025-05-09 | 35.38 | 35.69 | 35.30 | 35.57 | +0.565% | 193,509 | -15.378% |
| 2025-05-08 | 35.45 | 35.46 | 34.91 | 35.37 | -0.632% | 761,535 | -14.900% |
| 2025-05-07 | 35.55 | 35.81 | 35.43 | 35.59 | -0.322% | 90,219 | -15.438% |
| 2025-05-06 | 35.60 | 35.86 | 35.54 | 35.71 | +0.648% | 132,858 | -15.710% |
| 2025-05-05 | 35.43 | 35.66 | 35.31 | 35.48 | -0.393% | 67,212 | -15.163% |
| 2025-05-02 | 35.49 | 35.91 | 35.44 | 35.62 | +1.742% | 404,086 | -15.497% |
| 2025-05-01 | 35.36 | 35.53 | 34.47 | 35.01 | -1.102% | 80,825 | -14.025% |
| 2025-04-30 | 34.73 | 35.51 | 34.62 | 35.40 | +0.999% | 190,881 | -14.972% |
| 2025-04-29 | 34.83 | 35.05 | 34.57 | 35.05 | +1.301% | 216,509 | -14.123% |
| 2025-04-28 | 34.41 | 34.79 | 34.25 | 34.60 | +0.494% | 88,088 | -13.006% |
| 2025-04-25 | 34.24 | 34.49 | 34.18 | 34.43 | +0.673% | 102,446 | -12.576% |
| 2025-04-24 | 33.75 | 34.97 | 33.73 | 34.20 | +1.273% | 65,033 | -11.988% |
| 2025-04-23 | 33.57 | 34.19 | 33.57 | 33.77 | -0.589% | 130,256 | -10.868% |
| 2025-04-22 | 33.47 | 33.97 | 33.46 | 33.97 | +2.721% | 168,996 | -11.392% |
| 2025-04-21 | 32.99 | 33.83 | 32.75 | 33.07 | -3.917% | 107,574 | -8.981% |
| 2025-04-17 | 34.01 | 34.87 | 33.78 | 34.42 | +1.289% | 126,480 | -12.546% |
| 2025-04-16 | 34.08 | 34.25 | 33.64 | 33.98 | +2.566% | 217,724 | -11.418% |
| 2025-04-15 | 33.18 | 33.45 | 32.99 | 33.13 | +0.668% | 110,142 | -9.146% |
| 2025-04-14 | 32.58 | 33.14 | 32.54 | 32.91 | 0.000% | 205,942 | -8.538% |