VLVLY
VOLVO AB UNSP/ADR
stockOTCADR
EODOct 2, 2026
31.35USD-0.979%(-0.31)145,000
VLVLY Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 31.56 | 31.56 | 30.87 | 31.35 | -0.979% | 145,000 | 0.000% |
| 2026-10-01 | 32.06 | 32.08 | 31.45 | 31.66 | -1.217% | 258,927 | -0.979% |
| 2026-09-30 | 32.72 | 32.73 | 32.00 | 32.05 | -1.309% | 92,178 | -2.184% |
| 2026-09-29 | 32.66 | 32.74 | 32.25 | 32.48 | -1.292% | 114,160 | -3.464% |
| 2026-09-28 | 32.86 | 33.11 | 32.67 | 32.90 | -0.152% | 150,408 | -4.711% |
| 2026-09-25 | 32.74 | 33.02 | 32.70 | 32.95 | +1.416% | 120,580 | -4.856% |
| 2026-09-24 | 32.75 | 32.75 | 32.22 | 32.49 | -1.306% | 186,334 | -3.509% |
| 2026-09-23 | 33.18 | 33.18 | 32.73 | 32.92 | -3.233% | 111,018 | -4.769% |
| 2026-09-22 | 33.93 | 34.16 | 33.63 | 34.02 | +1.070% | 131,972 | -7.848% |
| 2026-09-21 | 33.76 | 33.80 | 33.23 | 33.66 | -0.488% | 106,360 | -6.863% |
| 2026-09-18 | 33.86 | 33.88 | 33.54 | 33.83 | -1.414% | 89,216 | -7.317% |
| 2026-09-17 | 34.21 | 34.41 | 34.15 | 34.31 | +1.992% | 117,631 | -8.627% |
| 2026-09-16 | 33.93 | 34.04 | 33.42 | 33.64 | -0.547% | 80,869 | -6.807% |
| 2026-09-15 | 34.02 | 34.02 | 33.71 | 33.83 | -1.871% | 156,951 | -7.317% |
| 2026-09-14 | 34.19 | 34.70 | 34.14 | 34.47 | -1.627% | 108,451 | -9.051% |
| 2026-09-11 | 35.09 | 35.18 | 34.96 | 35.04 | +0.516% | 104,104 | -10.531% |
| 2026-09-10 | 35.01 | 35.22 | 34.86 | 34.86 | -1.842% | 82,173 | -10.069% |
| 2026-09-09 | 35.79 | 35.83 | 35.43 | 35.51 | -1.103% | 56,637 | -11.725% |
| 2026-09-08 | 36.48 | 36.50 | 35.91 | 35.91 | -1.373% | 64,463 | -12.698% |
| 2026-09-04 | 36.10 | 36.48 | 36.10 | 36.41 | -0.137% | 68,094 | -13.897% |
| 2026-09-03 | 36.08 | 36.52 | 35.95 | 36.46 | +3.756% | 100,439 | -14.015% |
| 2026-09-02 | 35.14 | 35.18 | 34.90 | 35.14 | -1.679% | 90,643 | -10.785% |
| 2026-09-01 | 36.16 | 36.16 | 35.73 | 35.74 | -0.805% | 98,987 | -12.283% |
| 2026-08-31 | 36.24 | 36.24 | 35.93 | 36.03 | -0.387% | 144,605 | -12.989% |
| 2026-08-28 | 36.75 | 36.78 | 36.03 | 36.17 | -0.523% | 69,915 | -13.326% |
| 2026-08-27 | 36.66 | 36.68 | 36.26 | 36.36 | -1.169% | 60,671 | -13.779% |
| 2026-08-26 | 36.91 | 37.02 | 36.68 | 36.79 | -0.763% | 56,873 | -14.787% |
| 2026-08-25 | 37.02 | 37.11 | 36.71 | 37.07 | +1.542% | 58,764 | -15.437% |
| 2026-08-24 | 36.45 | 36.59 | 36.40 | 36.51 | +0.912% | 119,395 | -14.133% |
| 2026-08-21 | 36.03 | 36.20 | 36.01 | 36.18 | +1.515% | 46,688 | -13.350% |
| 2026-08-20 | 35.65 | 35.91 | 35.57 | 35.64 | -0.112% | 70,552 | -12.037% |
| 2026-08-19 | 35.86 | 35.89 | 35.61 | 35.68 | +0.337% | 72,907 | -12.136% |
| 2026-08-18 | 35.85 | 35.85 | 35.52 | 35.56 | -0.837% | 66,563 | -11.839% |
| 2026-08-17 | 35.85 | 35.99 | 35.78 | 35.86 | +0.533% | 210,357 | -12.577% |
| 2026-08-14 | 35.64 | 35.77 | 35.52 | 35.67 | +0.253% | 97,179 | -12.111% |
| 2026-08-13 | 35.64 | 35.64 | 35.47 | 35.58 | -0.698% | 122,884 | -11.889% |
| 2026-08-12 | 36.31 | 36.31 | 35.81 | 35.83 | -2.424% | 77,730 | -12.503% |
| 2026-08-11 | 36.93 | 37.07 | 36.64 | 36.72 | -1.370% | 191,441 | -14.624% |
| 2026-08-10 | 37.31 | 37.35 | 37.13 | 37.23 | -0.910% | 87,942 | -15.794% |
| 2026-08-07 | 37.67 | 37.84 | 37.43 | 37.57 | -0.967% | 110,076 | -16.560% |
| 2026-08-06 | 38.31 | 38.31 | 37.84 | 37.94 | -1.559% | 41,252 | -17.367% |
| 2026-08-05 | 38.46 | 38.69 | 38.36 | 38.54 | -1.583% | 65,237 | -18.656% |
| 2026-08-04 | 38.53 | 39.21 | 38.42 | 39.16 | +1.241% | 77,142 | -19.944% |
| 2026-08-03 | 38.65 | 38.77 | 38.51 | 38.68 | +1.005% | 52,244 | -18.950% |
| 2026-07-31 | 38.22 | 38.40 | 37.75 | 38.30 | -0.247% | 63,140 | -18.136% |
| 2026-07-30 | 38.30 | 38.47 | 38.10 | 38.39 | +2.128% | 76,194 | -18.338% |
| 2026-07-29 | 37.62 | 38.18 | 37.30 | 37.59 | +0.133% | 97,845 | -16.600% |
| 2026-07-28 | 37.10 | 37.72 | 37.10 | 37.54 | +2.624% | 98,138 | -16.489% |
| 2026-07-27 | 37.11 | 37.17 | 36.36 | 36.58 | +0.633% | 122,824 | -14.297% |
| 2026-07-24 | 36.33 | 36.62 | 36.25 | 36.35 | +1.056% | 97,412 | -13.755% |
| 2026-07-23 | 35.83 | 36.18 | 35.81 | 35.97 | +0.475% | 84,685 | -12.844% |
| 2026-07-22 | 35.48 | 35.99 | 35.44 | 35.80 | +2.082% | 50,884 | -12.430% |
| 2026-07-21 | 34.90 | 35.11 | 34.63 | 35.07 | +0.863% | 182,727 | -10.607% |
| 2026-07-20 | 35.30 | 35.30 | 34.68 | 34.77 | -1.194% | 110,888 | -9.836% |
| 2026-07-17 | 34.62 | 35.27 | 34.53 | 35.19 | -0.424% | 398,415 | -10.912% |
| 2026-07-16 | 35.05 | 35.52 | 34.95 | 35.34 | -0.028% | 112,618 | -11.290% |
| 2026-07-15 | 35.22 | 35.42 | 34.92 | 35.35 | +1.639% | 97,624 | -11.315% |
| 2026-07-14 | 34.98 | 35.10 | 34.71 | 34.78 | +1.311% | 73,874 | -9.862% |
| 2026-07-13 | 34.71 | 34.86 | 34.33 | 34.33 | -1.704% | 201,298 | -8.680% |
| 2026-07-10 | 35.09 | 35.26 | 34.85 | 34.92 | +1.085% | 60,600 | -10.236% |
| 2026-07-09 | 34.39 | 34.68 | 34.34 | 34.55 | -0.576% | 52,615 | -9.262% |
| 2026-07-08 | 34.60 | 34.75 | 34.13 | 34.75 | -0.884% | 60,178 | -9.784% |
| 2026-07-07 | 35.66 | 35.66 | 34.96 | 35.06 | -1.406% | 148,801 | -10.582% |
| 2026-07-06 | 35.38 | 35.58 | 35.24 | 35.56 | +3.402% | 256,279 | -11.839% |
| 2026-07-02 | 34.57 | 34.70 | 34.14 | 34.39 | +2.565% | 126,840 | -8.840% |
| 2026-07-01 | 33.62 | 33.69 | 33.45 | 33.53 | -0.975% | 108,325 | -6.502% |
| 2026-06-30 | 33.79 | 34.21 | 33.64 | 33.86 | +1.286% | 624,007 | -7.413% |
| 2026-06-29 | 33.13 | 33.43 | 30.25 | 33.43 | +0.541% | 1,309,808 | -6.222% |
| 2026-06-26 | 33.56 | 33.56 | 33.12 | 33.25 | -1.511% | 166,699 | -5.714% |
| 2026-06-25 | 33.57 | 34.10 | 33.57 | 33.76 | +3.813% | 97,900 | -7.139% |
| 2026-06-24 | 32.15 | 32.81 | 32.14 | 32.52 | +0.370% | 107,561 | -3.598% |
| 2026-06-23 | 32.52 | 32.65 | 32.40 | 32.40 | -2.761% | 123,382 | -3.241% |
| 2026-06-22 | 32.99 | 33.42 | 32.99 | 33.32 | -0.715% | 99,803 | -5.912% |
| 2026-06-18 | 33.09 | 33.63 | 33.09 | 33.56 | +1.359% | 260,408 | -6.585% |
| 2026-06-17 | 33.97 | 34.06 | 33.01 | 33.11 | -2.186% | 501,424 | -5.316% |
| 2026-06-16 | 33.82 | 34.47 | 33.75 | 33.85 | -0.353% | 508,950 | -7.386% |
| 2026-06-15 | 34.50 | 34.59 | 33.97 | 33.97 | +1.370% | 234,434 | -7.713% |
| 2026-06-12 | 33.69 | 33.70 | 33.25 | 33.51 | +0.122% | 354,880 | -6.449% |
| 2026-06-11 | 32.57 | 33.53 | 32.33 | 33.47 | +4.365% | 394,137 | -6.334% |
| 2026-06-10 | 32.38 | 32.75 | 31.98 | 32.07 | -5.398% | 415,353 | -2.245% |
| 2026-06-09 | 34.49 | 34.54 | 33.21 | 33.90 | -0.645% | 310,612 | -7.522% |
| 2026-06-08 | 33.97 | 34.33 | 33.95 | 34.12 | +1.466% | 311,044 | -8.118% |
| 2026-06-05 | 34.40 | 34.47 | 33.45 | 33.63 | -3.509% | 60,452 | -6.771% |
| 2026-06-04 | 35.04 | 35.04 | 34.59 | 34.85 | +0.490% | 54,955 | -10.043% |
| 2026-06-03 | 34.56 | 34.85 | 34.55 | 34.68 | -0.886% | 54,413 | -9.602% |
| 2026-06-02 | 34.78 | 35.32 | 34.78 | 34.99 | +3.094% | 87,954 | -10.403% |
| 2026-06-01 | 34.06 | 34.13 | 33.66 | 33.94 | -3.056% | 68,388 | -7.631% |
| 2026-05-29 | 35.19 | 35.40 | 35.00 | 35.01 | +0.419% | 84,276 | -10.454% |
| 2026-05-28 | 34.40 | 34.97 | 34.27 | 34.86 | -0.189% | 83,828 | -10.079% |
| 2026-05-27 | 35.29 | 35.29 | 34.76 | 34.93 | +0.316% | 75,844 | -10.249% |
| 2026-05-26 | 34.36 | 34.90 | 34.20 | 34.82 | +4.002% | 67,201 | -9.966% |
| 2026-05-22 | 33.69 | 33.70 | 33.39 | 33.48 | -0.653% | 118,894 | -6.362% |
| 2026-05-21 | 33.22 | 33.95 | 33.12 | 33.70 | +0.387% | 69,629 | -6.973% |
| 2026-05-20 | 33.22 | 33.65 | 33.00 | 33.57 | +2.285% | 81,791 | -6.613% |
| 2026-05-19 | 33.08 | 33.11 | 32.65 | 32.82 | -2.380% | 151,071 | -4.479% |
| 2026-05-18 | 33.68 | 33.88 | 33.09 | 33.62 | +0.520% | 132,452 | -6.752% |
| 2026-05-15 | 33.37 | 33.67 | 33.27 | 33.45 | -1.630% | 119,653 | -6.267% |
| 2026-05-14 | 33.69 | 34.50 | 33.69 | 34.00 | -1.249% | 73,936 | -7.794% |
| 2026-05-13 | 34.26 | 35.00 | 34.06 | 34.43 | -0.318% | 69,793 | -8.946% |
| 2026-05-12 | 34.49 | 34.54 | 34.06 | 34.54 | -1.342% | 133,702 | -9.236% |
| 2026-05-11 | 34.96 | 35.08 | 34.91 | 35.01 | -0.624% | 76,180 | -10.454% |
| 2026-05-08 | 35.09 | 35.26 | 34.89 | 35.23 | +0.743% | 96,270 | -11.013% |
| 2026-05-07 | 35.82 | 35.84 | 34.84 | 34.97 | -2.482% | 114,992 | -10.352% |
| 2026-05-06 | 35.79 | 36.07 | 35.65 | 35.86 | +4.414% | 39,946 | -12.577% |
| 2026-05-05 | 34.07 | 34.43 | 33.96 | 34.34 | +2.611% | 67,918 | -8.718% |
| 2026-05-04 | 34.45 | 34.51 | 33.34 | 33.47 | -3.877% | 74,892 | -6.334% |
| 2026-05-01 | 35.00 | 35.29 | 34.75 | 34.82 | -0.687% | 119,678 | -9.966% |
| 2026-04-30 | 34.43 | 35.06 | 34.25 | 35.06 | +3.242% | 127,505 | -10.584% |
| 2026-04-29 | 34.43 | 34.43 | 33.79 | 33.96 | -1.422% | 67,777 | -7.686% |
| 2026-04-28 | 34.42 | 34.57 | 34.16 | 34.45 | -0.623% | 89,028 | -8.999% |
| 2026-04-27 | 35.00 | 35.05 | 34.53 | 34.67 | -0.727% | 173,751 | -9.566% |
| 2026-04-24 | 34.78 | 35.33 | 34.65 | 34.92 | +3.222% | 42,531 | -10.223% |
| 2026-04-23 | 34.23 | 34.62 | 33.68 | 33.83 | -2.141% | 72,402 | -7.331% |
| 2026-04-22 | 34.70 | 34.72 | 34.23 | 34.57 | +0.640% | 91,116 | -9.314% |
| 2026-04-21 | 35.10 | 35.20 | 34.29 | 34.35 | -2.719% | 45,046 | -8.734% |
| 2026-04-20 | 35.32 | 35.52 | 34.85 | 35.31 | -0.954% | 66,584 | -11.215% |
| 2026-04-17 | 35.68 | 36.11 | 35.48 | 35.65 | +3.966% | 74,928 | -12.062% |
| 2026-04-16 | 34.38 | 34.46 | 34.06 | 34.29 | -1.210% | 81,798 | -8.574% |
| 2026-04-15 | 35.05 | 35.05 | 34.52 | 34.71 | -0.885% | 48,826 | -9.680% |
| 2026-04-14 | 35.11 | 35.20 | 34.91 | 35.02 | +0.000% | 55,839 | -10.480% |
| 2026-04-13 | 34.46 | 35.10 | 34.46 | 35.02 | +0.029% | 71,281 | -10.480% |
| 2026-04-10 | 35.41 | 35.96 | 34.61 | 35.01 | -3.078% | 42,732 | -10.454% |
| 2026-04-09 | 35.45 | 36.33 | 35.45 | 36.12 | +1.896% | 68,116 | -13.211% |
| 2026-04-08 | 35.72 | 35.91 | 35.26 | 35.45 | +6.649% | 54,686 | -11.566% |
| 2026-04-07 | 32.41 | 33.26 | 32.06 | 33.24 | +1.064% | 150,890 | -5.685% |
| 2026-04-06 | 33.55 | 34.10 | 31.83 | 32.89 | -0.694% | 151,464 | -4.682% |
| 2026-04-02 | 32.25 | 33.48 | 32.25 | 33.12 | -0.660% | 170,921 | -5.344% |
| 2026-04-01 | 33.23 | 33.67 | 33.07 | 33.34 | +1.895% | 431,863 | -5.969% |
| 2026-03-31 | 32.02 | 32.72 | 31.81 | 32.72 | +4.738% | 85,507 | -4.187% |
| 2026-03-30 | 31.65 | 31.71 | 31.03 | 31.24 | -0.510% | 154,641 | +0.352% |
| 2026-03-27 | 31.64 | 31.96 | 31.32 | 31.40 | -0.538% | 103,856 | -0.159% |
| 2026-03-26 | 31.88 | 32.07 | 31.53 | 31.57 | -2.742% | 78,671 | -0.697% |
| 2026-03-25 | 32.62 | 32.68 | 32.30 | 32.46 | +1.628% | 86,778 | -3.420% |
| 2026-03-24 | 31.24 | 32.14 | 31.24 | 31.94 | -0.250% | 139,140 | -1.847% |
| 2026-03-23 | 31.55 | 32.34 | 31.55 | 32.02 | +8.727% | 272,315 | -2.092% |
| 2026-03-20 | 31.42 | 31.48 | 29.45 | 29.45 | -7.695% | 4,146,982 | +6.452% |
| 2026-03-19 | 31.39 | 32.19 | 31.32 | 31.91 | -2.431% | 985,830 | -1.740% |
| 2026-03-18 | 33.26 | 33.55 | 32.70 | 32.70 | -5.025% | 92,581 | -4.128% |
| 2026-03-17 | 34.91 | 34.96 | 34.23 | 34.43 | +0.262% | 100,384 | -8.946% |
| 2026-03-16 | 34.38 | 34.57 | 34.05 | 34.34 | +0.380% | 115,061 | -8.707% |
| 2026-03-13 | 35.32 | 35.46 | 34.10 | 34.21 | -3.769% | 91,427 | -8.360% |
| 2026-03-12 | 35.70 | 35.92 | 35.08 | 35.55 | -1.496% | 81,889 | -11.814% |
| 2026-03-11 | 35.90 | 36.58 | 35.84 | 36.09 | +0.194% | 67,361 | -13.134% |
| 2026-03-10 | 36.38 | 36.86 | 36.00 | 36.02 | +1.038% | 87,751 | -12.965% |
| 2026-03-09 | 34.71 | 35.98 | 34.36 | 35.65 | -0.890% | 95,599 | -12.062% |
| 2026-03-06 | 35.31 | 36.05 | 35.22 | 35.97 | -1.290% | 63,968 | -12.844% |
| 2026-03-05 | 36.51 | 36.80 | 35.94 | 36.44 | -1.699% | 83,111 | -13.968% |
| 2026-03-04 | 37.26 | 37.34 | 37.00 | 37.07 | +2.178% | 93,119 | -15.430% |
| 2026-03-03 | 35.77 | 36.48 | 35.38 | 36.28 | -3.562% | 86,306 | -13.589% |
| 2026-03-02 | 37.26 | 37.90 | 37.26 | 37.62 | -3.166% | 99,213 | -16.667% |
| 2026-02-27 | 38.61 | 38.97 | 38.54 | 38.85 | +0.258% | 60,225 | -19.305% |
| 2026-02-26 | 38.91 | 38.93 | 38.38 | 38.75 | +0.026% | 59,903 | -19.097% |
| 2026-02-25 | 38.83 | 38.87 | 38.54 | 38.74 | -1.047% | 89,108 | -19.076% |
| 2026-02-24 | 38.55 | 39.15 | 38.55 | 39.15 | +1.517% | 70,138 | -19.923% |
| 2026-02-23 | 38.73 | 38.80 | 38.45 | 38.56 | -0.708% | 100,446 | -18.709% |
| 2026-02-20 | 38.39 | 38.95 | 38.39 | 38.84 | +0.388% | 95,360 | -19.284% |
| 2026-02-19 | 38.11 | 38.69 | 38.04 | 38.69 | +1.230% | 102,734 | -18.971% |
| 2026-02-18 | 38.24 | 38.54 | 38.09 | 38.22 | +0.577% | 92,657 | -17.975% |
| 2026-02-17 | 37.83 | 38.09 | 37.53 | 38.00 | -1.373% | 65,621 | -17.502% |
| 2026-02-13 | 38.22 | 38.56 | 37.94 | 38.53 | -1.306% | 180,543 | -18.635% |
| 2026-02-12 | 39.50 | 39.62 | 38.80 | 39.04 | -0.560% | 93,356 | -19.698% |
| 2026-02-11 | 39.22 | 39.40 | 38.97 | 39.26 | +1.670% | 65,456 | -20.148% |
| 2026-02-10 | 38.57 | 38.65 | 38.43 | 38.62 | +0.351% | 75,719 | -18.814% |
| 2026-02-09 | 38.04 | 38.53 | 37.97 | 38.48 | +0.104% | 60,356 | -18.529% |
| 2026-02-06 | 38.24 | 38.48 | 38.22 | 38.44 | +0.470% | 83,371 | -18.444% |
| 2026-02-05 | 38.14 | 38.48 | 37.98 | 38.26 | -1.417% | 97,950 | -18.061% |
| 2026-02-04 | 39.00 | 39.20 | 38.53 | 38.81 | +1.677% | 81,766 | -19.222% |
| 2026-02-03 | 37.68 | 38.38 | 37.68 | 38.17 | +3.386% | 111,723 | -17.867% |
| 2026-02-02 | 36.52 | 36.92 | 36.50 | 36.92 | +1.456% | 70,911 | -15.087% |
| 2026-01-30 | 36.60 | 36.60 | 36.18 | 36.39 | -1.728% | 66,341 | -13.850% |
| 2026-01-29 | 36.79 | 37.03 | 36.19 | 37.03 | +1.286% | 72,401 | -15.339% |
| 2026-01-28 | 36.52 | 36.83 | 36.18 | 36.56 | +2.237% | 89,525 | -14.251% |
| 2026-01-27 | 35.64 | 35.90 | 35.58 | 35.76 | +1.274% | 61,890 | -12.332% |
| 2026-01-26 | 35.21 | 35.43 | 35.21 | 35.31 | +0.512% | 54,604 | -11.215% |
| 2026-01-23 | 34.90 | 35.23 | 34.77 | 35.13 | +0.486% | 48,517 | -10.760% |
| 2026-01-22 | 34.87 | 35.05 | 34.73 | 34.96 | +1.304% | 69,963 | -10.326% |
| 2026-01-21 | 33.92 | 34.58 | 33.89 | 34.51 | +3.822% | 53,196 | -9.157% |
| 2026-01-20 | 33.07 | 33.48 | 33.07 | 33.24 | -1.919% | 66,034 | -5.685% |
| 2026-01-16 | 33.77 | 33.91 | 33.74 | 33.89 | -0.528% | 67,419 | -7.495% |
| 2026-01-15 | 34.00 | 34.22 | 33.93 | 34.07 | +1.762% | 227,351 | -7.984% |
| 2026-01-14 | 33.51 | 33.59 | 33.28 | 33.48 | +0.300% | 52,832 | -6.362% |
| 2026-01-13 | 33.32 | 33.45 | 33.21 | 33.38 | -1.505% | 63,825 | -6.081% |
| 2026-01-12 | 33.75 | 33.97 | 33.63 | 33.89 | +0.833% | 57,770 | -7.495% |
| 2026-01-09 | 33.53 | 33.65 | 33.35 | 33.61 | +0.901% | 65,679 | -6.724% |
| 2026-01-08 | 32.81 | 33.38 | 32.81 | 33.31 | -0.299% | 113,455 | -5.884% |
| 2026-01-07 | 33.24 | 33.84 | 33.03 | 33.41 | +1.612% | 214,948 | -6.166% |
| 2026-01-06 | 32.75 | 32.92 | 31.78 | 32.88 | +0.489% | 87,179 | -4.653% |
| 2026-01-05 | 31.75 | 32.75 | 31.75 | 32.72 | +1.175% | 46,856 | -4.187% |
| 2026-01-02 | 32.15 | 32.39 | 32.10 | 32.34 | +1.252% | 61,849 | -3.061% |
| 2025-12-31 | 32.10 | 33.06 | 31.94 | 31.94 | -0.483% | 31,763 | -1.847% |
| 2025-12-30 | 32.05 | 32.29 | 32.03 | 32.09 | +0.422% | 104,316 | -2.321% |
| 2025-12-29 | 32.04 | 32.10 | 31.85 | 31.96 | -0.031% | 27,592 | -1.909% |
| 2025-12-26 | 31.10 | 32.06 | 31.10 | 31.97 | +0.188% | 72,981 | -1.939% |
| 2025-12-24 | 31.84 | 31.93 | 31.77 | 31.91 | +0.346% | 27,810 | -1.755% |
| 2025-12-23 | 31.75 | 32.04 | 31.73 | 31.80 | +0.633% | 76,855 | -1.415% |
| 2025-12-22 | 31.77 | 32.10 | 31.59 | 31.60 | -0.158% | 90,516 | -0.791% |
| 2025-12-19 | 31.77 | 31.87 | 31.65 | 31.65 | +0.127% | 54,820 | -0.948% |
| 2025-12-18 | 31.64 | 31.80 | 31.50 | 31.61 | +1.347% | 65,313 | -0.823% |
| 2025-12-17 | 31.30 | 31.46 | 31.17 | 31.19 | -0.764% | 46,951 | +0.513% |
| 2025-12-16 | 31.72 | 31.72 | 31.28 | 31.43 | -1.070% | 58,742 | -0.255% |
| 2025-12-15 | 31.67 | 31.91 | 31.63 | 31.77 | -0.532% | 74,648 | -1.322% |
| 2025-12-12 | 32.12 | 32.26 | 31.74 | 31.94 | -0.374% | 68,371 | -1.847% |
| 2025-12-11 | 31.94 | 32.23 | 31.94 | 32.06 | +2.232% | 46,753 | -2.215% |
| 2025-12-10 | 30.88 | 31.48 | 30.88 | 31.36 | +1.522% | 158,131 | -0.032% |
| 2025-12-09 | 30.87 | 30.95 | 30.80 | 30.89 | -1.687% | 56,826 | +1.489% |
| 2025-12-08 | 31.48 | 31.53 | 31.37 | 31.42 | -0.095% | 71,606 | -0.223% |
| 2025-12-05 | 31.48 | 31.60 | 31.38 | 31.45 | +2.946% | 144,787 | -0.318% |
| 2025-12-04 | 30.69 | 30.73 | 30.47 | 30.55 | +2.208% | 63,106 | +2.619% |
| 2025-12-03 | 29.61 | 29.92 | 29.61 | 29.89 | -0.267% | 57,130 | +4.885% |
| 2025-12-02 | 29.90 | 29.98 | 29.77 | 29.97 | +0.335% | 68,404 | +4.605% |
| 2025-12-01 | 29.80 | 30.03 | 29.80 | 29.87 | -0.300% | 84,417 | +4.955% |
| 2025-11-28 | 29.86 | 29.96 | 29.68 | 29.96 | +0.537% | 39,994 | +4.640% |
| 2025-11-26 | 29.72 | 29.88 | 29.71 | 29.80 | +0.574% | 55,252 | +5.201% |
| 2025-11-25 | 29.32 | 29.68 | 29.32 | 29.63 | +3.061% | 105,320 | +5.805% |
| 2025-11-24 | 28.67 | 29.42 | 28.51 | 28.75 | +1.411% | 151,481 | +9.043% |
| 2025-11-21 | 27.87 | 28.39 | 27.83 | 28.35 | +3.656% | 137,196 | +10.582% |
| 2025-11-20 | 27.90 | 28.00 | 27.31 | 27.35 | -2.600% | 127,446 | +14.625% |
| 2025-11-19 | 28.06 | 28.25 | 27.93 | 28.08 | +1.702% | 80,479 | +11.645% |
| 2025-11-18 | 26.96 | 27.63 | 26.96 | 27.61 | -0.036% | 121,808 | +13.546% |
| 2025-11-17 | 27.87 | 27.98 | 27.56 | 27.62 | -1.498% | 95,093 | +13.505% |
| 2025-11-14 | 27.82 | 28.21 | 27.82 | 28.04 | -1.163% | 77,308 | +11.805% |
| 2025-11-13 | 28.54 | 28.58 | 28.28 | 28.37 | +0.106% | 80,023 | +10.504% |
| 2025-11-12 | 28.27 | 28.47 | 28.27 | 28.34 | 0.000% | 50,954 | +10.621% |
| 2025-11-11 | 28.18 | 28.45 | 28.18 | 28.34 | +1.541% | 51,962 | +10.621% |
| 2025-11-10 | 27.80 | 27.91 | 27.51 | 27.91 | +1.417% | 84,605 | +12.325% |
| 2025-11-07 | 27.04 | 27.52 | 26.96 | 27.52 | +0.917% | 68,816 | +13.917% |
| 2025-11-06 | 27.68 | 27.68 | 27.10 | 27.27 | -1.126% | 124,523 | +14.961% |
| 2025-11-05 | 27.38 | 27.69 | 27.30 | 27.58 | +2.836% | 90,640 | +13.667% |
| 2025-11-04 | 27.15 | 27.16 | 26.77 | 26.82 | -1.354% | 96,475 | +16.890% |
| 2025-11-03 | 27.33 | 27.36 | 27.14 | 27.19 | -1.135% | 134,186 | +15.308% |
| 2025-10-31 | 27.67 | 27.67 | 27.10 | 27.50 | 0.000% | 133,756 | +14.000% |
| 2025-10-30 | 27.60 | 27.73 | 27.50 | 27.50 | -0.829% | 143,568 | +14.000% |
| 2025-10-29 | 27.91 | 28.17 | 27.65 | 27.73 | +0.108% | 51,811 | +13.054% |
| 2025-10-28 | 27.67 | 27.92 | 27.61 | 27.70 | -0.288% | 55,154 | +13.177% |
| 2025-10-27 | 27.81 | 27.91 | 27.70 | 27.78 | +0.616% | 82,716 | +12.851% |
| 2025-10-24 | 27.72 | 27.84 | 27.60 | 27.61 | +0.730% | 73,086 | +13.546% |
| 2025-10-23 | 27.57 | 27.57 | 27.32 | 27.41 | +0.846% | 64,563 | +14.374% |
| 2025-10-22 | 27.25 | 27.32 | 27.08 | 27.18 | -0.549% | 44,199 | +15.342% |
| 2025-10-21 | 27.00 | 27.50 | 26.99 | 27.33 | +0.886% | 99,776 | +14.709% |
| 2025-10-20 | 26.91 | 27.23 | 26.91 | 27.09 | +2.769% | 81,006 | +15.725% |
| 2025-10-17 | 26.19 | 26.46 | 26.11 | 26.36 | -6.392% | 225,706 | +18.930% |
| 2025-10-16 | 28.11 | 28.44 | 28.02 | 28.16 | +1.259% | 61,613 | +11.328% |
| 2025-10-15 | 27.84 | 27.95 | 27.65 | 27.81 | +0.579% | 169,391 | +12.729% |
| 2025-10-14 | 27.58 | 27.90 | 27.52 | 27.65 | -0.896% | 193,078 | +13.382% |
| 2025-10-13 | 28.12 | 28.12 | 27.40 | 27.90 | +0.360% | 103,485 | +12.366% |
| 2025-10-10 | 28.25 | 28.36 | 27.80 | 27.80 | -0.501% | 91,492 | +12.770% |
| 2025-10-09 | 28.49 | 28.49 | 27.89 | 27.94 | -1.965% | 60,650 | +12.205% |
| 2025-10-08 | 28.45 | 28.67 | 28.38 | 28.50 | -0.280% | 42,365 | +10.000% |
| 2025-10-07 | 28.86 | 28.92 | 28.55 | 28.58 | -2.624% | 48,376 | +9.692% |
| 2025-10-06 | 29.41 | 29.41 | 29.26 | 29.35 | -0.238% | 72,172 | +6.814% |
| 2025-10-03 | 29.23 | 29.49 | 29.23 | 29.42 | +1.065% | 39,805 | +6.560% |
| 2025-10-02 | 29.16 | 29.17 | 28.85 | 29.11 | +1.182% | 36,201 | +7.695% |
| 2025-10-01 | 28.61 | 28.87 | 28.61 | 28.77 | +0.279% | 54,654 | +8.968% |
| 2025-09-30 | 28.50 | 28.70 | 28.36 | 28.69 | +0.455% | 54,462 | +9.272% |
| 2025-09-29 | 28.62 | 28.74 | 28.46 | 28.56 | -2.725% | 57,729 | +9.769% |
| 2025-09-26 | 29.12 | 29.36 | 29.12 | 29.36 | +4.113% | 75,704 | +6.778% |
| 2025-09-25 | 28.36 | 28.39 | 28.09 | 28.20 | -2.355% | 66,245 | +11.170% |
| 2025-09-24 | 29.01 | 29.04 | 28.82 | 28.88 | -2.630% | 39,657 | +8.553% |
| 2025-09-23 | 29.78 | 30.00 | 29.59 | 29.66 | +1.645% | 44,757 | +5.698% |
| 2025-09-22 | 28.96 | 29.22 | 28.93 | 29.18 | -0.410% | 45,990 | +7.437% |
| 2025-09-19 | 29.26 | 29.34 | 29.17 | 29.30 | -0.812% | 59,803 | +6.997% |
| 2025-09-18 | 29.53 | 29.61 | 29.41 | 29.54 | -0.068% | 61,452 | +6.127% |
| 2025-09-17 | 29.62 | 29.90 | 29.52 | 29.56 | -0.705% | 44,932 | +6.055% |
| 2025-09-16 | 29.68 | 29.80 | 29.57 | 29.77 | +1.259% | 36,340 | +5.307% |
| 2025-09-15 | 29.36 | 29.43 | 29.28 | 29.40 | +0.295% | 57,391 | +6.633% |
| 2025-09-12 | 29.35 | 29.40 | 29.20 | 29.31 | -0.809% | 40,117 | +6.947% |
| 2025-09-11 | 29.07 | 29.58 | 29.07 | 29.55 | +1.416% | 40,737 | +6.082% |
| 2025-09-10 | 29.16 | 29.29 | 29.05 | 29.14 | -0.342% | 35,929 | +7.584% |
| 2025-09-09 | 29.16 | 29.24 | 29.07 | 29.24 | +0.206% | 65,688 | +7.216% |
| 2025-09-08 | 28.93 | 29.38 | 28.81 | 29.18 | -1.118% | 39,399 | +7.437% |
| 2025-09-05 | 29.65 | 29.75 | 29.38 | 29.51 | +0.958% | 61,613 | +6.235% |
| 2025-09-04 | 29.15 | 29.25 | 29.00 | 29.23 | -0.443% | 40,630 | +7.253% |
| 2025-09-03 | 29.37 | 29.50 | 29.23 | 29.36 | -0.643% | 62,278 | +6.778% |
| 2025-09-02 | 29.72 | 29.80 | 29.43 | 29.55 | -3.821% | 42,438 | +6.091% |
| 2025-08-29 | 30.71 | 30.76 | 30.59 | 30.72 | -0.214% | 51,921 | +2.037% |
| 2025-08-28 | 30.77 | 30.88 | 30.70 | 30.79 | +0.786% | 42,133 | +1.819% |
| 2025-08-27 | 30.49 | 30.61 | 30.29 | 30.55 | -1.037% | 46,234 | +2.619% |
| 2025-08-26 | 30.77 | 30.96 | 30.71 | 30.87 | +0.195% | 50,037 | +1.555% |
| 2025-08-25 | 31.27 | 31.36 | 30.79 | 30.81 | -2.315% | 62,398 | +1.753% |
| 2025-08-22 | 30.74 | 31.59 | 30.71 | 31.54 | +3.410% | 61,525 | -0.602% |
| 2025-08-21 | 30.59 | 30.61 | 30.39 | 30.50 | -1.326% | 64,605 | +2.787% |
| 2025-08-20 | 30.87 | 31.00 | 30.80 | 30.91 | +0.162% | 48,118 | +1.423% |
| 2025-08-19 | 30.77 | 30.99 | 30.76 | 30.86 | +2.101% | 56,032 | +1.588% |
| 2025-08-18 | 30.33 | 30.33 | 30.16 | 30.23 | -1.483% | 36,347 | +3.722% |
| 2025-08-15 | 30.73 | 30.80 | 30.61 | 30.68 | +0.557% | 32,991 | +2.184% |
| 2025-08-14 | 30.38 | 30.55 | 30.17 | 30.51 | +0.329% | 37,362 | +2.753% |
| 2025-08-13 | 30.31 | 30.45 | 30.29 | 30.41 | -0.033% | 36,780 | +3.091% |
| 2025-08-12 | 29.98 | 30.43 | 29.96 | 30.42 | +2.183% | 56,114 | +3.057% |
| 2025-08-11 | 29.92 | 29.95 | 29.65 | 29.77 | -1.096% | 53,837 | +5.307% |
| 2025-08-08 | 29.95 | 30.20 | 29.94 | 30.10 | +1.279% | 78,871 | +4.153% |
| 2025-08-07 | 29.65 | 29.88 | 29.57 | 29.72 | +2.944% | 76,905 | +5.485% |
| 2025-08-06 | 28.73 | 28.91 | 28.66 | 28.87 | +2.521% | 66,151 | +8.590% |
| 2025-08-05 | 28.29 | 28.37 | 28.07 | 28.16 | +0.321% | 51,423 | +11.328% |
| 2025-08-04 | 28.01 | 28.09 | 27.90 | 28.07 | -0.426% | 75,233 | +11.685% |
| 2025-08-01 | 28.18 | 28.30 | 27.98 | 28.19 | -1.365% | 86,765 | +11.210% |
| 2025-07-31 | 28.59 | 28.86 | 28.53 | 28.58 | -0.970% | 60,152 | +9.692% |
| 2025-07-30 | 29.27 | 29.27 | 28.77 | 28.86 | -1.837% | 57,722 | +8.628% |
| 2025-07-29 | 29.54 | 29.60 | 29.09 | 29.40 | -0.322% | 49,739 | +6.633% |
| 2025-07-28 | 29.68 | 29.69 | 29.44 | 29.50 | -2.383% | 68,592 | +6.289% |
| 2025-07-25 | 29.86 | 30.24 | 29.86 | 30.21 | +0.784% | 51,572 | +3.756% |
| 2025-07-24 | 30.23 | 30.31 | 29.94 | 29.98 | -1.769% | 53,396 | +4.570% |
| 2025-07-23 | 29.95 | 30.52 | 29.93 | 30.52 | +8.419% | 170,086 | +2.720% |
| 2025-07-22 | 27.84 | 28.21 | 27.83 | 28.15 | +2.700% | 242,972 | +11.368% |
| 2025-07-21 | 27.48 | 27.64 | 27.40 | 27.41 | +2.813% | 133,407 | +14.374% |
| 2025-07-18 | 27.01 | 27.03 | 26.61 | 26.66 | -1.369% | 164,888 | +17.592% |
| 2025-07-17 | 26.86 | 27.13 | 26.84 | 27.03 | -2.875% | 64,356 | +15.982% |
| 2025-07-16 | 27.83 | 27.92 | 27.65 | 27.83 | -0.050% | 113,517 | +12.648% |
| 2025-07-15 | 28.00 | 28.05 | 27.80 | 27.84 | -0.803% | 104,309 | +12.592% |
| 2025-07-14 | 28.05 | 28.15 | 27.85 | 28.07 | -1.614% | 97,916 | +11.687% |
| 2025-07-11 | 28.70 | 28.70 | 28.47 | 28.53 | -1.891% | 73,706 | +9.884% |
| 2025-07-10 | 28.75 | 29.09 | 28.64 | 29.08 | +1.821% | 67,475 | +7.806% |
| 2025-07-09 | 28.61 | 28.61 | 28.34 | 28.56 | +1.601% | 106,232 | +9.769% |
| 2025-07-08 | 27.57 | 28.11 | 27.54 | 28.11 | +1.811% | 78,441 | +11.526% |
| 2025-07-07 | 27.51 | 27.91 | 27.38 | 27.61 | -1.039% | 80,536 | +13.546% |
| 2025-07-03 | 28.12 | 28.20 | 27.74 | 27.90 | -2.105% | 135,607 | +12.366% |
| 2025-07-02 | 28.35 | 28.50 | 28.20 | 28.50 | +1.315% | 811,983 | +10.000% |
| 2025-07-01 | 27.80 | 28.24 | 27.63 | 28.13 | -0.142% | 1,243,302 | +11.447% |
| 2025-06-30 | 28.00 | 28.17 | 27.79 | 28.17 | -0.792% | 736,031 | +11.289% |
| 2025-06-27 | 27.91 | 28.45 | 27.87 | 28.39 | +4.240% | 383,619 | +10.407% |
| 2025-06-26 | 27.16 | 27.30 | 27.09 | 27.24 | +0.331% | 64,415 | +15.088% |
| 2025-06-25 | 27.08 | 27.37 | 27.00 | 27.15 | -1.237% | 72,781 | +15.470% |
| 2025-06-24 | 27.34 | 27.56 | 27.09 | 27.49 | +2.193% | 50,356 | +14.041% |
| 2025-06-23 | 26.29 | 26.90 | 26.25 | 26.90 | +0.787% | 92,394 | +16.543% |
| 2025-06-20 | 26.77 | 27.12 | 26.64 | 26.69 | -0.112% | 67,378 | +17.460% |
| 2025-06-18 | 26.75 | 26.98 | 26.67 | 26.72 | -1.656% | 53,662 | +17.328% |
| 2025-06-17 | 27.49 | 27.57 | 27.13 | 27.17 | -1.522% | 73,058 | +15.385% |
| 2025-06-16 | 27.82 | 27.99 | 27.57 | 27.59 | -0.325% | 71,066 | +13.628% |
| 2025-06-13 | 27.33 | 27.89 | 27.33 | 27.68 | -1.495% | 93,566 | +13.259% |
| 2025-06-12 | 27.94 | 28.18 | 27.83 | 28.10 | +1.848% | 54,391 | +11.566% |
| 2025-06-11 | 27.81 | 27.84 | 27.43 | 27.59 | -1.464% | 79,928 | +13.628% |
| 2025-06-10 | 27.91 | 28.07 | 27.87 | 28.00 | +1.781% | 84,724 | +11.964% |
| 2025-06-09 | 27.41 | 27.58 | 27.41 | 27.51 | +0.219% | 95,033 | +13.959% |
| 2025-06-06 | 27.23 | 27.69 | 27.23 | 27.45 | +0.329% | 34,482 | +14.208% |
| 2025-06-05 | 27.30 | 27.49 | 27.16 | 27.36 | +0.588% | 77,080 | +14.583% |
| 2025-06-04 | 27.02 | 27.28 | 27.01 | 27.20 | +0.741% | 122,451 | +15.257% |
| 2025-06-03 | 26.75 | 27.05 | 26.67 | 27.00 | -0.735% | 71,890 | +16.111% |
| 2025-06-02 | 27.05 | 27.24 | 26.93 | 27.20 | -2.123% | 49,421 | +15.257% |
| 2025-05-30 | 27.61 | 27.79 | 27.51 | 27.79 | +0.090% | 119,910 | +12.810% |
| 2025-05-29 | 27.48 | 28.28 | 27.48 | 27.77 | +0.489% | 94,778 | +12.912% |
| 2025-05-28 | 27.50 | 28.26 | 27.50 | 27.63 | -0.932% | 138,028 | +13.464% |
| 2025-05-27 | 28.21 | 28.21 | 27.73 | 27.89 | +0.144% | 127,148 | +12.406% |
| 2025-05-23 | 27.54 | 27.90 | 27.54 | 27.85 | -0.358% | 48,754 | +12.567% |
| 2025-05-22 | 27.88 | 27.99 | 27.65 | 27.95 | -1.341% | 839,542 | +12.165% |
| 2025-05-21 | 28.66 | 28.74 | 28.33 | 28.33 | -1.055% | 233,790 | +10.660% |
| 2025-05-20 | 28.53 | 28.64 | 28.43 | 28.63 | +0.147% | 41,378 | +9.493% |
| 2025-05-19 | 28.24 | 28.61 | 28.24 | 28.59 | +0.989% | 168,295 | +9.654% |
| 2025-05-16 | 28.11 | 28.31 | 27.98 | 28.31 | -1.014% | 49,475 | +10.738% |
| 2025-05-15 | 28.41 | 28.65 | 28.36 | 28.60 | +0.669% | 330,635 | +9.615% |
| 2025-05-14 | 28.72 | 28.75 | 28.40 | 28.41 | -0.664% | 43,314 | +10.348% |
| 2025-05-13 | 28.41 | 28.78 | 28.39 | 28.60 | +1.203% | 67,370 | +9.615% |
| 2025-05-12 | 28.67 | 28.67 | 27.98 | 28.26 | +3.630% | 135,613 | +10.934% |
| 2025-05-09 | 27.28 | 27.33 | 27.20 | 27.27 | +0.702% | 106,047 | +14.961% |
| 2025-05-08 | 27.48 | 27.48 | 26.79 | 27.08 | -1.023% | 96,881 | +15.768% |
| 2025-05-07 | 27.00 | 27.36 | 26.68 | 27.36 | +1.484% | 80,033 | +14.583% |
| 2025-05-06 | 27.07 | 27.30 | 26.92 | 26.96 | -1.245% | 72,575 | +16.283% |
| 2025-05-05 | 27.26 | 27.60 | 27.26 | 27.30 | -1.462% | 72,811 | +14.835% |
| 2025-05-02 | 27.50 | 27.84 | 27.45 | 27.70 | +3.184% | 41,490 | +13.156% |
| 2025-05-01 | 27.58 | 27.58 | 26.38 | 26.85 | -0.959% | 53,549 | +16.760% |
| 2025-04-30 | 26.51 | 27.59 | 26.51 | 27.11 | -1.811% | 55,926 | +15.640% |
| 2025-04-29 | 27.57 | 27.82 | 27.30 | 27.61 | -0.540% | 74,169 | +13.546% |
| 2025-04-28 | 27.62 | 28.06 | 27.58 | 27.76 | +1.499% | 290,763 | +12.932% |
| 2025-04-25 | 27.12 | 27.35 | 27.04 | 27.35 | +1.409% | 58,378 | +14.625% |
| 2025-04-24 | 26.35 | 27.14 | 26.35 | 26.97 | +4.333% | 79,915 | +16.240% |
| 2025-04-23 | 26.26 | 26.87 | 25.82 | 25.85 | -1.524% | 131,210 | +21.277% |
| 2025-04-22 | 25.73 | 26.91 | 25.73 | 26.25 | +1.140% | 89,107 | +19.429% |
| 2025-04-21 | 25.79 | 26.36 | 25.50 | 25.95 | -0.750% | 86,108 | +20.791% |
| 2025-04-17 | 26.75 | 26.75 | 26.00 | 26.15 | +2.268% | 89,065 | +19.885% |
| 2025-04-16 | 25.57 | 25.79 | 25.39 | 25.57 | -0.968% | 113,774 | +22.605% |
| 2025-04-15 | 26.04 | 26.21 | 25.47 | 25.82 | +1.894% | 121,863 | +21.418% |
| 2025-04-14 | 25.35 | 25.65 | 25.14 | 25.34 | 0.000% | 148,030 | +23.717% |