VEOEY
VEOLIA ENVIRONNEMENT ADR
stockOTCADR
EODOct 2, 2026
17.33USD+1.109%(+0.19)321,210
VEOEY Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 17.15 | 17.33 | 17.15 | 17.33 | +1.109% | 321,210 | 0.000% |
| 2026-10-01 | 17.24 | 17.24 | 17.06 | 17.14 | -1.153% | 369,909 | +1.109% |
| 2026-09-30 | 17.50 | 17.51 | 17.33 | 17.34 | -1.421% | 211,366 | -0.058% |
| 2026-09-29 | 17.50 | 17.63 | 17.45 | 17.59 | -0.621% | 180,211 | -1.478% |
| 2026-09-28 | 17.75 | 17.81 | 17.65 | 17.70 | -1.283% | 270,683 | -2.090% |
| 2026-09-25 | 17.84 | 17.94 | 17.76 | 17.93 | +0.674% | 142,785 | -3.346% |
| 2026-09-24 | 17.81 | 17.92 | 17.68 | 17.81 | +0.338% | 334,423 | -2.695% |
| 2026-09-23 | 17.90 | 17.91 | 17.73 | 17.75 | -1.662% | 205,682 | -2.366% |
| 2026-09-22 | 18.10 | 18.17 | 18.00 | 18.05 | -0.496% | 125,171 | -3.989% |
| 2026-09-21 | 18.15 | 18.17 | 18.06 | 18.14 | -0.330% | 172,695 | -4.465% |
| 2026-09-18 | 18.08 | 18.23 | 18.06 | 18.20 | -0.871% | 187,443 | -4.780% |
| 2026-09-17 | 18.36 | 18.50 | 18.33 | 18.36 | +1.046% | 217,718 | -5.610% |
| 2026-09-16 | 18.39 | 18.41 | 18.08 | 18.17 | +0.553% | 173,961 | -4.623% |
| 2026-09-15 | 18.15 | 18.21 | 18.05 | 18.07 | -0.441% | 1,313,515 | -4.095% |
| 2026-09-14 | 18.05 | 18.23 | 18.04 | 18.15 | -0.493% | 258,614 | -4.518% |
| 2026-09-11 | 18.37 | 18.39 | 18.20 | 18.24 | +0.110% | 183,056 | -4.989% |
| 2026-09-10 | 18.28 | 18.34 | 18.17 | 18.22 | -0.817% | 270,480 | -4.885% |
| 2026-09-09 | 18.57 | 18.59 | 18.35 | 18.37 | -1.024% | 206,856 | -5.661% |
| 2026-09-08 | 18.48 | 18.63 | 18.46 | 18.56 | -0.108% | 242,227 | -6.627% |
| 2026-09-04 | 18.54 | 18.64 | 18.54 | 18.58 | +0.108% | 95,490 | -6.728% |
| 2026-09-03 | 18.46 | 18.58 | 18.39 | 18.56 | +0.054% | 378,894 | -6.627% |
| 2026-09-02 | 18.66 | 18.66 | 18.50 | 18.55 | -1.800% | 143,214 | -6.577% |
| 2026-09-01 | 18.86 | 18.93 | 18.80 | 18.89 | -0.474% | 178,713 | -8.258% |
| 2026-08-31 | 19.15 | 19.18 | 18.93 | 18.98 | -0.315% | 208,601 | -8.693% |
| 2026-08-28 | 19.17 | 19.18 | 18.99 | 19.04 | -0.157% | 108,673 | -8.981% |
| 2026-08-27 | 19.07 | 19.08 | 18.96 | 19.07 | -3.687% | 163,347 | -9.124% |
| 2026-08-26 | 19.91 | 19.91 | 19.77 | 19.80 | -0.602% | 85,106 | -12.475% |
| 2026-08-25 | 19.94 | 19.98 | 19.80 | 19.92 | -0.250% | 71,837 | -13.002% |
| 2026-08-24 | 19.93 | 19.97 | 19.88 | 19.97 | +0.402% | 135,115 | -13.220% |
| 2026-08-21 | 20.09 | 20.09 | 19.89 | 19.89 | -0.699% | 123,811 | -12.871% |
| 2026-08-20 | 20.00 | 20.16 | 20.00 | 20.03 | +0.200% | 226,343 | -13.480% |
| 2026-08-19 | 19.84 | 20.05 | 19.83 | 19.99 | +1.938% | 631,692 | -13.307% |
| 2026-08-18 | 19.61 | 19.68 | 19.60 | 19.61 | -0.406% | 116,327 | -11.627% |
| 2026-08-17 | 19.70 | 19.71 | 19.59 | 19.69 | -0.152% | 118,320 | -11.986% |
| 2026-08-14 | 19.72 | 19.78 | 19.66 | 19.72 | -0.404% | 100,582 | -12.120% |
| 2026-08-13 | 19.78 | 19.86 | 19.75 | 19.80 | -0.403% | 140,544 | -12.475% |
| 2026-08-12 | 19.96 | 20.06 | 19.82 | 19.88 | -0.300% | 111,026 | -12.827% |
| 2026-08-11 | 19.95 | 20.05 | 19.87 | 19.94 | -0.200% | 88,820 | -13.089% |
| 2026-08-10 | 20.17 | 20.17 | 19.95 | 19.98 | -2.107% | 127,196 | -13.263% |
| 2026-08-07 | 20.39 | 20.45 | 20.32 | 20.41 | +0.542% | 94,785 | -15.091% |
| 2026-08-06 | 20.36 | 20.36 | 20.16 | 20.30 | -0.927% | 118,790 | -14.631% |
| 2026-08-05 | 20.48 | 20.49 | 20.37 | 20.49 | +0.886% | 77,640 | -15.422% |
| 2026-08-04 | 20.10 | 20.34 | 20.01 | 20.31 | +2.628% | 131,839 | -14.673% |
| 2026-08-03 | 19.78 | 19.96 | 19.71 | 19.79 | -1.001% | 149,983 | -12.431% |
| 2026-07-31 | 20.14 | 20.14 | 19.90 | 19.99 | -4.125% | 196,882 | -13.307% |
| 2026-07-30 | 20.83 | 20.88 | 20.60 | 20.85 | +3.320% | 115,794 | -16.882% |
| 2026-07-29 | 20.09 | 20.25 | 19.97 | 20.18 | -0.738% | 127,144 | -14.123% |
| 2026-07-28 | 20.23 | 20.45 | 20.22 | 20.33 | -1.071% | 98,296 | -14.757% |
| 2026-07-27 | 20.78 | 20.80 | 20.50 | 20.55 | -1.202% | 107,124 | -15.669% |
| 2026-07-24 | 20.96 | 21.05 | 20.79 | 20.80 | -0.763% | 78,279 | -16.683% |
| 2026-07-23 | 20.90 | 21.04 | 20.90 | 20.96 | -1.827% | 79,754 | -17.319% |
| 2026-07-22 | 21.34 | 21.37 | 21.24 | 21.35 | +1.667% | 408,581 | -18.829% |
| 2026-07-21 | 20.97 | 21.00 | 20.81 | 21.00 | -0.714% | 137,317 | -17.476% |
| 2026-07-20 | 21.32 | 21.35 | 21.10 | 21.15 | -0.978% | 91,034 | -18.065% |
| 2026-07-17 | 21.39 | 21.50 | 21.33 | 21.36 | +0.541% | 87,920 | -18.867% |
| 2026-07-16 | 21.13 | 21.36 | 21.11 | 21.25 | -1.048% | 144,934 | -18.428% |
| 2026-07-15 | 21.36 | 21.52 | 21.32 | 21.47 | +0.845% | 749,120 | -19.283% |
| 2026-07-14 | 21.54 | 21.60 | 21.29 | 21.29 | +1.478% | 2,266,858 | -18.600% |
| 2026-07-13 | 20.95 | 21.18 | 20.95 | 20.98 | +1.157% | 216,279 | -17.398% |
| 2026-07-10 | 20.81 | 20.83 | 20.69 | 20.74 | -0.528% | 211,647 | -16.442% |
| 2026-07-09 | 21.02 | 21.07 | 20.85 | 20.85 | -0.903% | 66,080 | -16.882% |
| 2026-07-08 | 21.06 | 21.14 | 20.90 | 21.04 | -0.332% | 713,631 | -17.633% |
| 2026-07-07 | 21.30 | 21.41 | 21.09 | 21.11 | -0.659% | 98,421 | -17.906% |
| 2026-07-06 | 21.27 | 21.30 | 21.16 | 21.25 | +1.675% | 76,911 | -18.447% |
| 2026-07-02 | 20.84 | 20.98 | 20.82 | 20.90 | +2.451% | 97,693 | -17.081% |
| 2026-07-01 | 20.38 | 20.50 | 20.34 | 20.40 | -2.041% | 72,408 | -15.049% |
| 2026-06-30 | 20.67 | 20.88 | 20.63 | 20.82 | +0.652% | 76,517 | -16.783% |
| 2026-06-29 | 20.65 | 20.72 | 20.54 | 20.69 | +0.632% | 80,089 | -16.240% |
| 2026-06-26 | 20.68 | 20.74 | 20.54 | 20.56 | -0.243% | 80,331 | -15.710% |
| 2026-06-25 | 20.62 | 20.76 | 20.50 | 20.61 | +1.278% | 70,813 | -15.915% |
| 2026-06-24 | 20.24 | 20.35 | 20.20 | 20.35 | -1.002% | 56,372 | -14.840% |
| 2026-06-23 | 20.41 | 20.60 | 20.39 | 20.56 | -0.310% | 82,656 | -15.694% |
| 2026-06-22 | 20.47 | 20.66 | 20.46 | 20.62 | +0.097% | 74,010 | -15.955% |
| 2026-06-18 | 20.62 | 20.71 | 20.57 | 20.60 | +0.439% | 85,572 | -15.874% |
| 2026-06-17 | 20.81 | 20.89 | 20.48 | 20.51 | -1.819% | 182,438 | -15.505% |
| 2026-06-16 | 20.73 | 20.90 | 20.72 | 20.89 | +1.162% | 65,104 | -17.042% |
| 2026-06-15 | 20.79 | 20.80 | 20.61 | 20.65 | +0.291% | 105,620 | -16.077% |
| 2026-06-12 | 20.56 | 20.64 | 20.50 | 20.59 | -0.675% | 74,583 | -15.833% |
| 2026-06-11 | 20.39 | 20.73 | 20.22 | 20.73 | +3.443% | 84,608 | -16.401% |
| 2026-06-10 | 20.03 | 20.21 | 19.96 | 20.04 | +1.110% | 45,375 | -13.523% |
| 2026-06-09 | 20.09 | 20.13 | 19.69 | 19.82 | -1.048% | 172,522 | -12.563% |
| 2026-06-08 | 20.08 | 20.17 | 19.94 | 20.03 | -0.199% | 142,997 | -13.480% |
| 2026-06-05 | 20.23 | 20.29 | 20.00 | 20.07 | -0.840% | 1,310,231 | -13.652% |
| 2026-06-04 | 20.28 | 20.28 | 20.10 | 20.24 | -0.541% | 545,787 | -14.377% |
| 2026-06-03 | 20.06 | 20.46 | 20.05 | 20.35 | +1.496% | 3,506,212 | -14.840% |
| 2026-06-02 | 19.92 | 20.10 | 19.91 | 20.05 | +0.703% | 7,901,528 | -13.566% |
| 2026-06-01 | 19.97 | 20.03 | 19.71 | 19.91 | -1.969% | 1,009,768 | -12.958% |
| 2026-05-29 | 20.17 | 20.35 | 20.13 | 20.31 | +0.894% | 69,228 | -14.673% |
| 2026-05-28 | 20.16 | 20.30 | 20.11 | 20.13 | -1.275% | 84,359 | -13.910% |
| 2026-05-27 | 20.48 | 20.54 | 20.29 | 20.39 | -1.115% | 102,398 | -15.007% |
| 2026-05-26 | 20.60 | 20.66 | 20.43 | 20.62 | +2.130% | 77,286 | -15.955% |
| 2026-05-22 | 20.21 | 20.30 | 20.10 | 20.19 | -0.395% | 65,450 | -14.165% |
| 2026-05-21 | 19.91 | 20.32 | 19.87 | 20.27 | +0.769% | 65,878 | -14.504% |
| 2026-05-20 | 19.92 | 20.28 | 19.88 | 20.12 | +1.031% | 76,232 | -13.847% |
| 2026-05-19 | 19.89 | 19.97 | 19.80 | 19.91 | -0.400% | 126,013 | -12.958% |
| 2026-05-18 | 19.79 | 19.99 | 19.75 | 19.99 | +2.355% | 141,853 | -13.307% |
| 2026-05-15 | 19.85 | 19.88 | 19.51 | 19.53 | -3.221% | 147,688 | -11.265% |
| 2026-05-14 | 20.36 | 20.37 | 20.18 | 20.18 | -0.611% | 80,054 | -14.123% |
| 2026-05-13 | 20.23 | 20.36 | 20.15 | 20.30 | +0.217% | 37,634 | -14.647% |
| 2026-05-12 | 20.07 | 20.28 | 20.01 | 20.26 | -0.197% | 71,073 | -14.462% |
| 2026-05-11 | 20.29 | 20.55 | 20.29 | 20.30 | -0.441% | 50,708 | -14.631% |
| 2026-05-08 | 20.45 | 20.45 | 20.30 | 20.39 | -2.018% | 41,839 | -15.007% |
| 2026-05-07 | 21.53 | 21.62 | 20.69 | 20.81 | -3.702% | 281,311 | -16.723% |
| 2026-05-06 | 21.43 | 21.62 | 21.25 | 21.61 | +2.966% | 95,189 | -19.806% |
| 2026-05-05 | 21.03 | 21.05 | 20.84 | 20.99 | +1.782% | 125,317 | -17.427% |
| 2026-05-04 | 20.70 | 20.83 | 20.53 | 20.62 | -2.580% | 89,009 | -15.955% |
| 2026-05-01 | 21.23 | 21.42 | 21.12 | 21.17 | +0.076% | 71,319 | -18.123% |
| 2026-04-30 | 20.92 | 21.20 | 20.90 | 21.15 | +4.290% | 905,269 | -18.061% |
| 2026-04-29 | 20.46 | 20.48 | 20.24 | 20.28 | -3.036% | 161,265 | -14.546% |
| 2026-04-28 | 21.02 | 21.08 | 20.88 | 20.91 | -0.215% | 78,879 | -17.141% |
| 2026-04-27 | 21.07 | 21.10 | 20.88 | 20.96 | +0.048% | 135,538 | -17.319% |
| 2026-04-24 | 20.87 | 20.98 | 20.77 | 20.95 | +1.159% | 38,901 | -17.279% |
| 2026-04-23 | 20.62 | 20.86 | 20.60 | 20.71 | +0.010% | 53,223 | -16.321% |
| 2026-04-22 | 20.82 | 20.86 | 20.68 | 20.71 | +0.524% | 63,131 | -16.313% |
| 2026-04-21 | 20.91 | 20.91 | 20.60 | 20.60 | -1.483% | 98,576 | -15.874% |
| 2026-04-20 | 20.89 | 20.98 | 20.78 | 20.91 | -0.143% | 205,947 | -17.121% |
| 2026-04-17 | 21.02 | 21.11 | 20.94 | 20.94 | +1.306% | 140,056 | -17.240% |
| 2026-04-16 | 20.90 | 20.91 | 20.65 | 20.67 | -0.481% | 75,180 | -16.159% |
| 2026-04-15 | 20.81 | 20.85 | 20.75 | 20.77 | -0.384% | 53,055 | -16.562% |
| 2026-04-14 | 20.88 | 20.90 | 20.72 | 20.85 | +2.006% | 105,387 | -16.882% |
| 2026-04-13 | 20.19 | 20.45 | 20.17 | 20.44 | -0.487% | 237,378 | -15.215% |
| 2026-04-10 | 20.54 | 20.60 | 20.46 | 20.54 | +0.588% | 69,393 | -15.628% |
| 2026-04-09 | 20.25 | 20.51 | 20.23 | 20.42 | +1.089% | 85,679 | -15.132% |
| 2026-04-08 | 20.25 | 20.33 | 20.07 | 20.20 | +3.166% | 156,903 | -14.208% |
| 2026-04-07 | 19.52 | 19.60 | 19.30 | 19.58 | +0.359% | 321,018 | -11.491% |
| 2026-04-06 | 19.33 | 19.79 | 19.28 | 19.51 | +0.619% | 73,602 | -11.174% |
| 2026-04-02 | 18.98 | 19.41 | 18.98 | 19.39 | +1.095% | 289,340 | -10.624% |
| 2026-04-01 | 19.28 | 19.34 | 19.07 | 19.18 | +0.471% | 68,144 | -9.645% |
| 2026-03-31 | 18.94 | 19.12 | 18.78 | 19.09 | +2.690% | 179,924 | -9.219% |
| 2026-03-30 | 18.40 | 18.67 | 18.40 | 18.59 | +1.779% | 262,175 | -6.778% |
| 2026-03-27 | 18.30 | 18.51 | 18.22 | 18.27 | -1.297% | 2,686,663 | -5.119% |
| 2026-03-26 | 18.48 | 18.63 | 18.45 | 18.50 | -0.831% | 104,369 | -6.350% |
| 2026-03-25 | 18.85 | 18.85 | 18.64 | 18.66 | +1.662% | 98,998 | -7.128% |
| 2026-03-24 | 18.23 | 18.44 | 18.21 | 18.36 | -0.136% | 109,195 | -5.584% |
| 2026-03-23 | 18.38 | 18.70 | 18.14 | 18.38 | +2.567% | 191,713 | -5.713% |
| 2026-03-20 | 18.25 | 18.32 | 17.85 | 17.92 | -2.820% | 151,306 | -3.292% |
| 2026-03-19 | 18.14 | 18.54 | 18.13 | 18.44 | -0.216% | 144,582 | -6.020% |
| 2026-03-18 | 18.81 | 18.86 | 18.48 | 18.48 | -3.473% | 64,046 | -6.223% |
| 2026-03-17 | 19.26 | 19.27 | 19.10 | 19.14 | +1.136% | 108,093 | -9.480% |
| 2026-03-16 | 18.90 | 18.98 | 18.79 | 18.93 | +1.393% | 136,437 | -8.452% |
| 2026-03-13 | 19.12 | 19.15 | 18.67 | 18.67 | -2.072% | 162,352 | -7.177% |
| 2026-03-12 | 18.99 | 19.15 | 18.87 | 19.07 | -0.496% | 552,580 | -9.100% |
| 2026-03-11 | 19.19 | 19.34 | 19.06 | 19.16 | -0.104% | 132,553 | -9.551% |
| 2026-03-10 | 19.35 | 19.49 | 19.13 | 19.18 | +0.419% | 97,558 | -9.645% |
| 2026-03-09 | 18.73 | 19.20 | 18.57 | 19.10 | -0.105% | 125,480 | -9.267% |
| 2026-03-06 | 18.84 | 19.19 | 18.75 | 19.12 | -1.545% | 571,628 | -9.362% |
| 2026-03-05 | 19.31 | 19.42 | 19.20 | 19.42 | -0.817% | 286,966 | -10.762% |
| 2026-03-04 | 19.68 | 19.70 | 19.45 | 19.58 | +0.256% | 62,839 | -11.491% |
| 2026-03-03 | 19.26 | 19.55 | 19.16 | 19.53 | -3.982% | 138,126 | -11.265% |
| 2026-03-02 | 20.32 | 20.44 | 20.27 | 20.34 | -3.875% | 74,262 | -14.798% |
| 2026-02-27 | 21.09 | 21.28 | 21.09 | 21.16 | +0.714% | 81,215 | -18.100% |
| 2026-02-26 | 20.97 | 21.09 | 20.88 | 21.01 | +0.239% | 55,550 | -17.515% |
| 2026-02-25 | 20.90 | 20.98 | 20.73 | 20.96 | +0.866% | 79,460 | -17.319% |
| 2026-02-24 | 20.71 | 20.83 | 20.64 | 20.78 | +1.663% | 103,740 | -16.603% |
| 2026-02-23 | 20.46 | 20.54 | 20.36 | 20.44 | +0.265% | 135,916 | -15.215% |
| 2026-02-20 | 20.21 | 20.39 | 20.17 | 20.39 | +1.272% | 51,727 | -14.991% |
| 2026-02-19 | 19.89 | 20.14 | 19.84 | 20.13 | +0.549% | 74,899 | -13.910% |
| 2026-02-18 | 20.08 | 20.12 | 20.01 | 20.02 | +0.200% | 712,249 | -13.437% |
| 2026-02-17 | 20.09 | 20.11 | 19.82 | 19.98 | +0.503% | 92,695 | -13.263% |
| 2026-02-13 | 19.66 | 19.95 | 19.56 | 19.88 | +0.709% | 52,214 | -12.827% |
| 2026-02-12 | 19.64 | 19.82 | 19.61 | 19.74 | +0.612% | 67,090 | -12.209% |
| 2026-02-11 | 19.46 | 19.62 | 19.41 | 19.62 | +2.134% | 57,144 | -11.672% |
| 2026-02-10 | 19.17 | 19.29 | 19.07 | 19.21 | +0.471% | 78,479 | -9.787% |
| 2026-02-09 | 19.04 | 19.12 | 18.98 | 19.12 | +0.950% | 63,944 | -9.362% |
| 2026-02-06 | 18.97 | 19.02 | 18.84 | 18.94 | +0.798% | 76,011 | -8.501% |
| 2026-02-05 | 18.51 | 18.83 | 18.51 | 18.79 | -0.687% | 62,011 | -7.770% |
| 2026-02-04 | 18.99 | 19.07 | 18.91 | 18.92 | +0.159% | 53,015 | -8.404% |
| 2026-02-03 | 18.68 | 18.92 | 18.68 | 18.89 | +1.532% | 61,085 | -8.258% |
| 2026-02-02 | 18.72 | 18.78 | 18.57 | 18.61 | -0.826% | 51,046 | -6.853% |
| 2026-01-30 | 18.93 | 18.93 | 18.71 | 18.76 | -1.003% | 63,582 | -7.623% |
| 2026-01-29 | 18.96 | 19.02 | 18.78 | 18.95 | +0.959% | 59,358 | -8.549% |
| 2026-01-28 | 18.69 | 18.81 | 18.66 | 18.77 | -0.106% | 70,899 | -7.672% |
| 2026-01-27 | 18.53 | 18.80 | 18.52 | 18.79 | +2.801% | 84,673 | -7.770% |
| 2026-01-26 | 18.29 | 18.34 | 18.24 | 18.28 | +2.055% | 152,182 | -5.187% |
| 2026-01-23 | 17.58 | 17.95 | 17.57 | 17.91 | +2.109% | 331,390 | -3.238% |
| 2026-01-22 | 17.51 | 17.63 | 17.41 | 17.54 | +1.505% | 137,340 | -1.197% |
| 2026-01-21 | 17.12 | 17.30 | 17.09 | 17.28 | +2.552% | 91,320 | +0.289% |
| 2026-01-20 | 16.92 | 16.98 | 16.83 | 16.85 | -2.319% | 167,974 | +2.849% |
| 2026-01-16 | 17.14 | 17.27 | 17.13 | 17.25 | +0.116% | 69,137 | +0.464% |
| 2026-01-15 | 17.20 | 17.30 | 17.19 | 17.23 | -0.174% | 82,211 | +0.580% |
| 2026-01-14 | 17.39 | 17.43 | 17.26 | 17.26 | +0.174% | 467,038 | +0.406% |
| 2026-01-13 | 17.43 | 17.43 | 17.06 | 17.23 | -2.600% | 164,533 | +0.580% |
| 2026-01-12 | 17.73 | 17.74 | 17.64 | 17.69 | -0.056% | 61,121 | -2.035% |
| 2026-01-09 | 17.65 | 17.74 | 17.62 | 17.70 | -1.228% | 70,057 | -2.090% |
| 2026-01-08 | 17.81 | 17.99 | 17.81 | 17.92 | +0.958% | 46,798 | -3.292% |
| 2026-01-07 | 17.72 | 17.82 | 17.61 | 17.75 | +1.197% | 42,116 | -2.366% |
| 2026-01-06 | 17.61 | 17.63 | 17.41 | 17.54 | -0.284% | 79,819 | -1.197% |
| 2026-01-05 | 17.54 | 17.65 | 17.38 | 17.59 | -0.283% | 60,410 | -1.478% |
| 2026-01-02 | 17.63 | 17.76 | 17.61 | 17.64 | +1.613% | 68,294 | -1.757% |
| 2025-12-31 | 17.92 | 17.92 | 17.35 | 17.36 | -0.573% | 31,965 | -0.173% |
| 2025-12-30 | 17.37 | 17.50 | 17.37 | 17.46 | +0.460% | 108,992 | -0.745% |
| 2025-12-29 | 17.36 | 17.42 | 17.33 | 17.38 | +0.754% | 60,127 | -0.288% |
| 2025-12-26 | 17.36 | 17.36 | 17.20 | 17.25 | +0.116% | 39,461 | +0.464% |
| 2025-12-24 | 17.50 | 17.50 | 17.18 | 17.23 | -0.174% | 19,561 | +0.580% |
| 2025-12-23 | 17.17 | 17.26 | 17.14 | 17.26 | +0.759% | 59,981 | +0.406% |
| 2025-12-22 | 17.05 | 17.23 | 16.95 | 17.13 | -0.117% | 216,789 | +1.168% |
| 2025-12-19 | 17.14 | 17.25 | 17.12 | 17.15 | +0.117% | 52,590 | +1.050% |
| 2025-12-18 | 17.23 | 17.25 | 17.09 | 17.13 | -0.925% | 60,106 | +1.168% |
| 2025-12-17 | 17.21 | 17.30 | 17.21 | 17.29 | 0.000% | 37,977 | +0.231% |
| 2025-12-16 | 17.43 | 17.46 | 17.27 | 17.29 | +0.523% | 70,365 | +0.231% |
| 2025-12-15 | 17.16 | 17.25 | 17.11 | 17.20 | +0.292% | 38,864 | +0.756% |
| 2025-12-12 | 17.08 | 17.16 | 16.97 | 17.15 | -0.637% | 78,163 | +1.050% |
| 2025-12-11 | 17.06 | 17.27 | 17.05 | 17.26 | +2.372% | 95,152 | +0.406% |
| 2025-12-10 | 16.87 | 16.91 | 16.74 | 16.86 | -0.413% | 44,142 | +2.788% |
| 2025-12-09 | 17.03 | 17.07 | 16.91 | 16.93 | -0.353% | 68,736 | +2.363% |
| 2025-12-08 | 17.08 | 17.10 | 16.91 | 16.99 | -0.118% | 125,063 | +2.001% |
| 2025-12-05 | 17.10 | 17.10 | 17.00 | 17.01 | -0.416% | 51,643 | +1.881% |
| 2025-12-04 | 17.11 | 17.17 | 17.04 | 17.08 | -1.494% | 108,077 | +1.458% |
| 2025-12-03 | 17.28 | 17.35 | 17.21 | 17.34 | +2.482% | 87,609 | -0.058% |
| 2025-12-02 | 17.03 | 17.03 | 16.82 | 16.92 | -0.471% | 245,892 | +2.423% |
| 2025-12-01 | 17.08 | 17.13 | 17.00 | 17.00 | +0.212% | 172,037 | +1.941% |
| 2025-11-28 | 16.80 | 16.97 | 16.80 | 16.96 | -0.153% | 65,954 | +2.158% |
| 2025-11-26 | 16.87 | 17.01 | 16.83 | 16.99 | +1.251% | 76,672 | +2.001% |
| 2025-11-25 | 16.69 | 16.80 | 16.68 | 16.78 | +1.512% | 243,055 | +3.278% |
| 2025-11-24 | 16.54 | 16.61 | 16.42 | 16.53 | +0.793% | 149,672 | +4.840% |
| 2025-11-21 | 16.30 | 16.46 | 16.25 | 16.40 | +1.611% | 95,190 | +5.671% |
| 2025-11-20 | 16.42 | 16.45 | 16.14 | 16.14 | -1.645% | 105,314 | +7.373% |
| 2025-11-19 | 16.61 | 16.62 | 16.35 | 16.41 | -1.025% | 157,255 | +5.606% |
| 2025-11-18 | 16.54 | 16.60 | 16.50 | 16.58 | -0.897% | 92,991 | +4.524% |
| 2025-11-17 | 16.76 | 16.86 | 16.66 | 16.73 | -0.476% | 84,268 | +3.586% |
| 2025-11-14 | 16.75 | 16.87 | 16.72 | 16.81 | -1.868% | 42,625 | +3.093% |
| 2025-11-13 | 17.11 | 17.30 | 17.06 | 17.13 | +1.181% | 63,779 | +1.168% |
| 2025-11-12 | 16.87 | 16.99 | 16.87 | 16.93 | +0.059% | 58,179 | +2.363% |
| 2025-11-11 | 16.91 | 16.96 | 16.87 | 16.92 | +0.997% | 55,298 | +2.423% |
| 2025-11-10 | 16.68 | 16.76 | 16.62 | 16.75 | +0.137% | 87,131 | +3.444% |
| 2025-11-07 | 16.67 | 16.79 | 16.63 | 16.73 | -1.062% | 95,429 | +3.586% |
| 2025-11-06 | 16.93 | 16.97 | 16.80 | 16.91 | +1.559% | 402,146 | +2.487% |
| 2025-11-05 | 16.53 | 16.68 | 16.50 | 16.65 | +1.463% | 70,385 | +4.084% |
| 2025-11-04 | 16.28 | 16.45 | 16.27 | 16.41 | -0.304% | 94,565 | +5.606% |
| 2025-11-03 | 16.40 | 16.53 | 16.37 | 16.46 | -0.152% | 134,778 | +5.286% |
| 2025-10-31 | 16.63 | 16.64 | 16.41 | 16.48 | -2.166% | 73,731 | +5.126% |
| 2025-10-30 | 16.80 | 16.91 | 16.77 | 16.85 | 0.000% | 110,202 | +2.849% |
| 2025-10-29 | 17.04 | 17.06 | 16.79 | 16.85 | -1.520% | 54,845 | +2.849% |
| 2025-10-28 | 17.01 | 17.15 | 17.01 | 17.11 | -0.058% | 129,807 | +1.286% |
| 2025-10-27 | 17.13 | 17.20 | 17.07 | 17.12 | -0.233% | 63,525 | +1.227% |
| 2025-10-24 | 17.05 | 17.18 | 17.02 | 17.16 | -0.291% | 58,140 | +0.991% |
| 2025-10-23 | 17.24 | 17.28 | 17.15 | 17.21 | +0.175% | 411,726 | +0.697% |
| 2025-10-22 | 17.09 | 17.26 | 17.07 | 17.18 | +0.058% | 38,200 | +0.873% |
| 2025-10-21 | 17.20 | 17.26 | 17.13 | 17.17 | -0.058% | 81,576 | +0.932% |
| 2025-10-20 | 17.28 | 17.29 | 17.13 | 17.18 | -1.716% | 47,442 | +0.873% |
| 2025-10-17 | 17.32 | 17.50 | 17.30 | 17.48 | +0.575% | 89,944 | -0.858% |
| 2025-10-16 | 17.26 | 17.41 | 17.20 | 17.38 | +1.282% | 134,090 | -0.288% |
| 2025-10-15 | 17.14 | 17.21 | 17.03 | 17.16 | +0.882% | 184,117 | +0.991% |
| 2025-10-14 | 16.89 | 17.05 | 16.75 | 17.01 | +1.795% | 190,271 | +1.881% |
| 2025-10-13 | 16.65 | 16.72 | 16.63 | 16.71 | +0.240% | 82,402 | +3.710% |
| 2025-10-10 | 16.81 | 16.82 | 16.61 | 16.67 | -0.239% | 58,115 | +3.959% |
| 2025-10-09 | 16.90 | 16.92 | 16.65 | 16.71 | +0.723% | 256,403 | +3.710% |
| 2025-10-08 | 16.63 | 16.65 | 16.48 | 16.59 | +0.393% | 185,445 | +4.461% |
| 2025-10-07 | 16.55 | 16.61 | 16.49 | 16.52 | -1.166% | 65,691 | +4.871% |
| 2025-10-06 | 16.49 | 16.72 | 16.47 | 16.72 | -2.336% | 100,667 | +3.648% |
| 2025-10-03 | 16.94 | 17.14 | 16.92 | 17.12 | -0.117% | 38,218 | +1.227% |
| 2025-10-02 | 17.01 | 17.15 | 16.90 | 17.14 | +0.587% | 102,748 | +1.109% |
| 2025-10-01 | 17.00 | 17.07 | 16.97 | 17.04 | -0.170% | 73,508 | +1.702% |
| 2025-09-30 | 16.91 | 17.08 | 16.89 | 17.07 | +1.000% | 64,579 | +1.529% |
| 2025-09-29 | 16.83 | 17.02 | 16.80 | 16.90 | -0.588% | 68,453 | +2.544% |
| 2025-09-26 | 16.85 | 17.00 | 16.83 | 17.00 | +1.251% | 71,777 | +1.941% |
| 2025-09-25 | 16.83 | 16.88 | 16.73 | 16.79 | -0.533% | 79,088 | +3.216% |
| 2025-09-24 | 16.85 | 16.97 | 16.77 | 16.88 | -1.517% | 98,799 | +2.666% |
| 2025-09-23 | 17.13 | 17.16 | 17.10 | 17.14 | -0.291% | 69,097 | +1.109% |
| 2025-09-22 | 17.01 | 17.19 | 17.00 | 17.19 | +1.536% | 67,600 | +0.814% |
| 2025-09-19 | 16.86 | 16.96 | 16.85 | 16.93 | +0.534% | 64,477 | +2.363% |
| 2025-09-18 | 16.70 | 16.86 | 16.65 | 16.84 | -0.059% | 53,564 | +2.910% |
| 2025-09-17 | 16.99 | 17.04 | 16.82 | 16.85 | -1.115% | 67,907 | +2.849% |
| 2025-09-16 | 16.99 | 17.08 | 16.86 | 17.04 | -0.873% | 48,161 | +1.702% |
| 2025-09-15 | 17.20 | 17.24 | 17.11 | 17.19 | +0.526% | 151,364 | +0.814% |
| 2025-09-12 | 16.97 | 17.10 | 16.95 | 17.10 | +0.117% | 32,331 | +1.345% |
| 2025-09-11 | 16.95 | 17.12 | 16.95 | 17.08 | +0.767% | 57,356 | +1.464% |
| 2025-09-10 | 17.01 | 17.02 | 16.91 | 16.95 | +0.593% | 53,672 | +2.242% |
| 2025-09-09 | 16.87 | 16.93 | 16.84 | 16.85 | +0.453% | 148,639 | +2.849% |
| 2025-09-08 | 16.79 | 16.83 | 16.70 | 16.77 | +0.805% | 87,795 | +3.315% |
| 2025-09-05 | 16.61 | 16.76 | 16.57 | 16.64 | +0.726% | 178,310 | +4.147% |
| 2025-09-04 | 16.52 | 16.61 | 16.45 | 16.52 | +1.568% | 220,966 | +4.903% |
| 2025-09-03 | 16.29 | 16.39 | 16.23 | 16.27 | +1.276% | 1,189,972 | +6.548% |
| 2025-09-02 | 16.05 | 16.13 | 16.01 | 16.06 | -2.608% | 654,677 | +7.908% |
| 2025-08-29 | 16.40 | 16.57 | 16.40 | 16.49 | -0.121% | 496,232 | +5.094% |
| 2025-08-28 | 16.54 | 16.57 | 16.48 | 16.51 | -0.121% | 197,633 | +4.967% |
| 2025-08-27 | 16.50 | 16.56 | 16.43 | 16.53 | -1.431% | 175,195 | +4.840% |
| 2025-08-26 | 16.73 | 17.00 | 16.69 | 16.77 | -1.527% | 202,376 | +3.339% |
| 2025-08-25 | 17.44 | 17.45 | 17.00 | 17.03 | -4.326% | 88,853 | +1.762% |
| 2025-08-22 | 17.67 | 17.89 | 17.66 | 17.80 | +0.684% | 31,823 | -2.640% |
| 2025-08-21 | 17.74 | 17.81 | 17.62 | 17.68 | -1.124% | 72,916 | -1.974% |
| 2025-08-20 | 17.79 | 17.93 | 17.79 | 17.88 | +0.393% | 54,444 | -3.076% |
| 2025-08-19 | 17.85 | 17.89 | 17.77 | 17.81 | +1.136% | 54,724 | -2.695% |
| 2025-08-18 | 17.72 | 17.72 | 17.56 | 17.61 | -2.707% | 37,370 | -1.590% |
| 2025-08-15 | 18.02 | 18.10 | 17.96 | 18.10 | +1.514% | 44,089 | -4.254% |
| 2025-08-14 | 17.62 | 17.83 | 17.62 | 17.83 | +1.711% | 29,518 | -2.804% |
| 2025-08-13 | 17.49 | 17.55 | 17.45 | 17.53 | 0.000% | 30,156 | -1.141% |
| 2025-08-12 | 17.42 | 17.56 | 17.36 | 17.53 | +0.631% | 31,633 | -1.141% |
| 2025-08-11 | 17.34 | 17.43 | 17.31 | 17.42 | -0.400% | 66,694 | -0.517% |
| 2025-08-08 | 17.53 | 17.58 | 17.44 | 17.49 | -0.333% | 90,344 | -0.915% |
| 2025-08-07 | 17.53 | 17.55 | 17.43 | 17.55 | +1.436% | 104,483 | -1.245% |
| 2025-08-06 | 17.25 | 17.31 | 17.22 | 17.30 | +1.081% | 33,262 | +0.173% |
| 2025-08-05 | 17.17 | 17.20 | 17.07 | 17.11 | -0.309% | 54,558 | +1.256% |
| 2025-08-04 | 17.07 | 17.17 | 17.01 | 17.17 | +1.346% | 112,513 | +0.944% |
| 2025-08-01 | 16.96 | 17.00 | 16.80 | 16.94 | -0.206% | 119,983 | +2.302% |
| 2025-07-31 | 16.94 | 17.09 | 16.85 | 16.98 | -1.765% | 95,472 | +2.091% |
| 2025-07-30 | 17.41 | 17.48 | 17.28 | 17.28 | -2.152% | 207,364 | +0.289% |
| 2025-07-29 | 17.64 | 17.70 | 17.57 | 17.66 | +0.341% | 49,022 | -1.869% |
| 2025-07-28 | 17.77 | 17.77 | 17.57 | 17.60 | -2.547% | 53,193 | -1.534% |
| 2025-07-25 | 17.92 | 18.10 | 17.92 | 18.06 | +0.389% | 48,290 | -4.042% |
| 2025-07-24 | 18.00 | 18.10 | 17.93 | 17.99 | -1.154% | 105,143 | -3.669% |
| 2025-07-23 | 18.18 | 18.22 | 18.14 | 18.20 | +0.165% | 20,739 | -4.780% |
| 2025-07-22 | 18.01 | 18.17 | 17.99 | 18.17 | +1.964% | 90,858 | -4.623% |
| 2025-07-21 | 17.75 | 17.90 | 17.67 | 17.82 | +1.654% | 41,122 | -2.750% |
| 2025-07-18 | 17.60 | 17.71 | 17.50 | 17.53 | +0.979% | 50,025 | -1.141% |
| 2025-07-17 | 17.33 | 17.39 | 17.29 | 17.36 | -1.587% | 91,193 | -0.173% |
| 2025-07-16 | 17.47 | 17.66 | 17.45 | 17.64 | +0.800% | 56,401 | -1.757% |
| 2025-07-15 | 17.71 | 17.71 | 17.36 | 17.50 | -2.886% | 204,917 | -0.971% |
| 2025-07-14 | 18.00 | 18.18 | 17.99 | 18.02 | -0.055% | 165,323 | -3.829% |
| 2025-07-11 | 17.99 | 18.07 | 17.95 | 18.03 | +0.167% | 227,471 | -3.882% |
| 2025-07-10 | 17.95 | 18.00 | 17.90 | 18.00 | +0.167% | 169,789 | -3.722% |
| 2025-07-09 | 17.94 | 18.02 | 17.87 | 17.97 | +1.813% | 209,058 | -3.561% |
| 2025-07-08 | 17.57 | 17.68 | 17.50 | 17.65 | -1.397% | 151,501 | -1.813% |
| 2025-07-07 | 18.03 | 18.03 | 17.84 | 17.90 | -0.533% | 244,898 | -3.184% |
| 2025-07-03 | 17.98 | 18.03 | 17.90 | 18.00 | -0.629% | 63,080 | -3.701% |
| 2025-07-02 | 18.02 | 18.16 | 18.01 | 18.11 | +0.555% | 247,428 | -4.307% |
| 2025-07-01 | 17.87 | 18.01 | 17.85 | 18.01 | +0.896% | 55,907 | -3.776% |
| 2025-06-30 | 17.72 | 17.90 | 17.72 | 17.85 | -0.310% | 72,848 | -2.913% |
| 2025-06-27 | 17.87 | 17.97 | 17.84 | 17.91 | +0.593% | 48,879 | -3.214% |
| 2025-06-26 | 17.99 | 17.99 | 17.74 | 17.80 | +2.006% | 66,581 | -2.640% |
| 2025-06-25 | 17.38 | 17.50 | 17.36 | 17.45 | +0.634% | 51,450 | -0.688% |
| 2025-06-24 | 17.38 | 17.44 | 17.29 | 17.34 | +1.049% | 74,334 | -0.058% |
| 2025-06-23 | 16.89 | 17.16 | 16.85 | 17.16 | +1.418% | 94,286 | +0.991% |
| 2025-06-20 | 17.04 | 17.04 | 16.80 | 16.92 | -1.398% | 77,865 | +2.423% |
| 2025-06-18 | 17.15 | 17.21 | 17.07 | 17.16 | +0.058% | 76,038 | +0.991% |
| 2025-06-17 | 17.20 | 17.34 | 17.09 | 17.15 | -1.550% | 164,727 | +1.050% |
| 2025-06-16 | 17.65 | 17.68 | 17.42 | 17.42 | +0.577% | 90,481 | -0.517% |
| 2025-06-13 | 17.34 | 17.46 | 17.32 | 17.32 | -1.591% | 39,486 | +0.058% |
| 2025-06-12 | 17.65 | 17.69 | 17.60 | 17.60 | +0.399% | 93,733 | -1.534% |
| 2025-06-11 | 17.50 | 17.63 | 17.45 | 17.53 | +0.689% | 204,467 | -1.141% |
| 2025-06-10 | 17.27 | 17.44 | 17.25 | 17.41 | +1.516% | 78,874 | -0.460% |
| 2025-06-09 | 17.24 | 17.25 | 17.09 | 17.15 | -0.175% | 60,597 | +1.050% |
| 2025-06-06 | 17.18 | 17.24 | 17.11 | 17.18 | -0.679% | 31,607 | +0.873% |
| 2025-06-05 | 17.34 | 17.40 | 17.25 | 17.30 | +0.159% | 186,418 | +0.188% |
| 2025-06-04 | 17.18 | 17.37 | 17.18 | 17.27 | +0.553% | 45,380 | +0.347% |
| 2025-06-03 | 17.25 | 17.25 | 17.11 | 17.18 | -2.080% | 61,273 | +0.902% |
| 2025-06-02 | 17.25 | 17.54 | 17.24 | 17.54 | +1.504% | 57,817 | -1.197% |
| 2025-05-30 | 17.30 | 17.30 | 17.02 | 17.28 | +0.964% | 42,282 | +0.289% |
| 2025-05-29 | 17.22 | 17.22 | 17.06 | 17.11 | +1.093% | 81,850 | +1.256% |
| 2025-05-28 | 17.04 | 17.04 | 16.84 | 16.93 | -1.681% | 94,877 | +2.363% |
| 2025-05-27 | 17.25 | 17.29 | 17.16 | 17.22 | -0.580% | 85,260 | +0.642% |
| 2025-05-23 | 17.08 | 17.35 | 17.08 | 17.32 | -1.085% | 94,304 | +0.058% |
| 2025-05-22 | 17.42 | 17.55 | 17.39 | 17.51 | -1.029% | 49,007 | -1.028% |
| 2025-05-21 | 17.81 | 17.87 | 17.48 | 17.69 | +0.011% | 44,367 | -2.046% |
| 2025-05-20 | 17.45 | 17.70 | 17.45 | 17.69 | +1.144% | 44,284 | -2.035% |
| 2025-05-19 | 17.41 | 17.49 | 17.31 | 17.49 | +2.460% | 47,392 | -0.915% |
| 2025-05-16 | 16.71 | 17.12 | 16.71 | 17.07 | +0.353% | 54,555 | +1.523% |
| 2025-05-15 | 16.67 | 17.12 | 16.65 | 17.01 | +1.492% | 53,201 | +1.881% |
| 2025-05-14 | 16.80 | 16.80 | 16.65 | 16.76 | 0.000% | 54,600 | +3.401% |
| 2025-05-13 | 16.85 | 16.85 | 16.63 | 16.76 | -1.063% | 125,294 | +3.401% |
| 2025-05-12 | 16.74 | 17.00 | 16.67 | 16.94 | -2.811% | 224,417 | +2.302% |
| 2025-05-09 | 17.25 | 17.50 | 17.03 | 17.43 | -2.843% | 96,809 | -0.574% |
| 2025-05-08 | 18.07 | 18.07 | 17.72 | 17.94 | -0.609% | 176,563 | -3.400% |
| 2025-05-07 | 18.08 | 18.22 | 17.72 | 18.05 | -2.062% | 68,401 | -3.989% |
| 2025-05-06 | 18.25 | 18.49 | 18.25 | 18.43 | +0.986% | 57,074 | -5.969% |
| 2025-05-05 | 18.33 | 18.35 | 18.25 | 18.25 | -0.219% | 42,571 | -5.041% |
| 2025-05-02 | 18.39 | 18.46 | 18.17 | 18.29 | -0.542% | 187,180 | -5.249% |
| 2025-05-01 | 18.35 | 18.47 | 18.25 | 18.39 | +0.216% | 38,655 | -5.762% |
| 2025-04-30 | 17.97 | 18.35 | 17.97 | 18.35 | +1.101% | 49,920 | -5.558% |
| 2025-04-29 | 18.32 | 18.32 | 18.13 | 18.15 | -0.055% | 47,931 | -4.518% |
| 2025-04-28 | 17.78 | 18.16 | 17.78 | 18.16 | +0.609% | 49,176 | -4.570% |
| 2025-04-25 | 18.00 | 18.05 | 17.92 | 18.05 | +0.111% | 173,773 | -3.989% |
| 2025-04-24 | 18.02 | 18.04 | 17.81 | 18.03 | +1.463% | 47,155 | -3.882% |
| 2025-04-23 | 17.88 | 17.98 | 17.69 | 17.77 | -0.837% | 59,170 | -2.476% |
| 2025-04-22 | 17.71 | 18.00 | 17.71 | 17.92 | +2.400% | 48,290 | -3.292% |
| 2025-04-21 | 17.47 | 17.71 | 17.38 | 17.50 | -0.794% | 171,677 | -0.971% |
| 2025-04-17 | 17.51 | 17.74 | 17.51 | 17.64 | +1.089% | 111,960 | -1.757% |
| 2025-04-16 | 17.56 | 17.73 | 17.43 | 17.45 | +0.115% | 71,933 | -0.688% |
| 2025-04-15 | 17.33 | 17.55 | 17.31 | 17.43 | +2.650% | 665,719 | -0.574% |
| 2025-04-14 | 16.90 | 17.09 | 16.81 | 16.98 | 0.000% | 187,893 | +2.061% |