WEGRY
WEIR PLC SPNS/ADR
stockOTCADR
EODOct 2, 2026
17.47USD-0.342%(-0.06)51,237
WEGRY Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 17.45 | 17.48 | 17.32 | 17.47 | -0.342% | 51,237 | 0.000% |
| 2026-10-01 | 18.75 | 18.75 | 17.39 | 17.53 | -3.893% | 47,873 | -0.342% |
| 2026-09-30 | 18.50 | 18.67 | 18.09 | 18.24 | 0.000% | 20,303 | -4.221% |
| 2026-09-29 | 18.21 | 18.55 | 18.14 | 18.24 | +0.885% | 12,615 | -4.221% |
| 2026-09-28 | 17.71 | 18.42 | 17.67 | 18.08 | +0.949% | 22,964 | -3.374% |
| 2026-09-25 | 17.69 | 17.94 | 17.62 | 17.91 | +0.336% | 33,909 | -2.457% |
| 2026-09-24 | 17.85 | 17.94 | 17.56 | 17.85 | -1.544% | 30,880 | -2.129% |
| 2026-09-23 | 18.04 | 18.28 | 17.93 | 18.13 | -3.152% | 212,948 | -3.640% |
| 2026-09-22 | 18.37 | 18.74 | 18.33 | 18.72 | +2.801% | 155,680 | -6.677% |
| 2026-09-21 | 18.22 | 18.45 | 18.08 | 18.21 | +1.675% | 91,765 | -4.064% |
| 2026-09-18 | 18.03 | 18.03 | 17.69 | 17.91 | -1.377% | 127,270 | -2.457% |
| 2026-09-17 | 18.25 | 18.41 | 18.06 | 18.16 | +1.170% | 154,596 | -3.800% |
| 2026-09-16 | 18.11 | 18.39 | 17.91 | 17.95 | +0.568% | 343,379 | -2.674% |
| 2026-09-15 | 17.90 | 18.25 | 17.83 | 17.85 | -1.225% | 107,146 | -2.121% |
| 2026-09-14 | 18.42 | 18.42 | 17.94 | 18.07 | -4.895% | 172,064 | -3.320% |
| 2026-09-11 | 18.84 | 19.18 | 18.78 | 19.00 | +1.768% | 48,892 | -8.053% |
| 2026-09-10 | 18.45 | 18.67 | 18.28 | 18.67 | -2.507% | 35,669 | -6.427% |
| 2026-09-09 | 19.47 | 19.76 | 19.15 | 19.15 | -1.996% | 7,846 | -8.773% |
| 2026-09-08 | 19.24 | 19.68 | 19.19 | 19.54 | +4.604% | 463,194 | -10.594% |
| 2026-09-04 | 18.75 | 18.84 | 18.68 | 18.68 | +0.268% | 22,408 | -6.478% |
| 2026-09-03 | 18.64 | 18.68 | 18.36 | 18.63 | +2.138% | 25,032 | -6.227% |
| 2026-09-02 | 18.60 | 18.60 | 18.20 | 18.24 | -2.093% | 31,016 | -4.221% |
| 2026-09-01 | 18.79 | 18.92 | 18.63 | 18.63 | -4.019% | 24,922 | -6.227% |
| 2026-08-31 | 19.33 | 19.42 | 19.23 | 19.41 | -0.308% | 18,572 | -9.995% |
| 2026-08-28 | 19.86 | 19.86 | 19.47 | 19.47 | -1.218% | 11,232 | -10.272% |
| 2026-08-27 | 20.06 | 20.06 | 19.62 | 19.71 | -1.351% | 13,970 | -11.365% |
| 2026-08-26 | 20.21 | 20.28 | 19.91 | 19.98 | -0.597% | 121,445 | -12.563% |
| 2026-08-25 | 20.18 | 20.27 | 20.03 | 20.10 | +1.158% | 75,928 | -13.085% |
| 2026-08-24 | 20.09 | 20.16 | 19.80 | 19.87 | +2.370% | 110,721 | -12.079% |
| 2026-08-21 | 19.33 | 19.63 | 19.31 | 19.41 | +2.536% | 43,145 | -9.995% |
| 2026-08-20 | 18.83 | 19.05 | 18.69 | 18.93 | +4.011% | 18,810 | -7.713% |
| 2026-08-19 | 18.03 | 18.22 | 17.98 | 18.20 | +2.883% | 8,987 | -4.011% |
| 2026-08-18 | 18.14 | 18.17 | 17.68 | 17.69 | -3.806% | 108,740 | -1.244% |
| 2026-08-17 | 18.93 | 18.93 | 18.31 | 18.39 | +0.878% | 28,724 | -5.003% |
| 2026-08-14 | 18.24 | 18.57 | 18.23 | 18.23 | +0.330% | 12,795 | -4.169% |
| 2026-08-13 | 18.69 | 18.69 | 18.17 | 18.17 | -4.167% | 44,719 | -3.853% |
| 2026-08-12 | 18.85 | 19.01 | 18.68 | 18.96 | +1.390% | 26,729 | -7.859% |
| 2026-08-11 | 18.72 | 19.11 | 18.70 | 18.70 | -1.527% | 19,740 | -6.578% |
| 2026-08-10 | 19.19 | 19.19 | 18.55 | 18.99 | +2.482% | 26,860 | -8.004% |
| 2026-08-07 | 18.59 | 18.73 | 18.53 | 18.53 | +0.108% | 23,298 | -5.720% |
| 2026-08-06 | 18.50 | 18.71 | 18.34 | 18.51 | +1.369% | 30,329 | -5.619% |
| 2026-08-05 | 18.66 | 18.66 | 18.26 | 18.26 | -2.196% | 14,273 | -4.326% |
| 2026-08-04 | 18.34 | 18.68 | 18.28 | 18.67 | +3.607% | 25,055 | -6.427% |
| 2026-08-03 | 17.81 | 18.14 | 17.81 | 18.02 | +0.222% | 51,964 | -3.052% |
| 2026-07-31 | 18.04 | 18.17 | 17.98 | 17.98 | -2.706% | 11,865 | -2.836% |
| 2026-07-30 | 18.61 | 18.70 | 18.42 | 18.48 | +1.818% | 62,450 | -5.465% |
| 2026-07-29 | 18.45 | 18.79 | 18.14 | 18.15 | +5.585% | 130,746 | -3.747% |
| 2026-07-28 | 17.23 | 17.25 | 16.96 | 17.19 | -2.218% | 117,838 | +1.629% |
| 2026-07-27 | 17.79 | 17.98 | 17.40 | 17.58 | -0.846% | 21,917 | -0.626% |
| 2026-07-24 | 17.68 | 17.97 | 17.61 | 17.73 | +2.604% | 27,271 | -1.466% |
| 2026-07-23 | 17.17 | 17.45 | 17.09 | 17.28 | +0.876% | 26,728 | +1.100% |
| 2026-07-22 | 17.36 | 17.37 | 17.09 | 17.13 | +2.575% | 9,005 | +1.985% |
| 2026-07-21 | 16.66 | 16.84 | 16.46 | 16.70 | +0.240% | 40,424 | +4.611% |
| 2026-07-20 | 16.90 | 16.94 | 16.60 | 16.66 | -1.128% | 30,081 | +4.862% |
| 2026-07-17 | 17.10 | 17.16 | 16.81 | 16.85 | -1.577% | 17,719 | +3.680% |
| 2026-07-16 | 16.94 | 17.35 | 16.94 | 17.12 | +3.070% | 10,081 | +2.044% |
| 2026-07-15 | 16.47 | 16.65 | 16.39 | 16.61 | +2.594% | 10,657 | +5.178% |
| 2026-07-14 | 16.51 | 16.55 | 16.19 | 16.19 | +0.998% | 30,125 | +7.906% |
| 2026-07-13 | 16.30 | 16.31 | 16.03 | 16.03 | -1.717% | 16,750 | +8.983% |
| 2026-07-10 | 16.37 | 16.45 | 16.30 | 16.31 | +1.683% | 21,391 | +7.112% |
| 2026-07-09 | 16.17 | 16.47 | 16.04 | 16.04 | -0.435% | 31,952 | +8.915% |
| 2026-07-08 | 16.03 | 16.35 | 15.98 | 16.11 | -3.878% | 44,107 | +8.442% |
| 2026-07-07 | 17.06 | 17.06 | 16.50 | 16.76 | -1.874% | 21,647 | +4.236% |
| 2026-07-06 | 17.00 | 17.16 | 16.94 | 17.08 | +1.788% | 72,021 | +2.283% |
| 2026-07-02 | 16.75 | 17.08 | 16.75 | 16.78 | +2.010% | 22,559 | +4.112% |
| 2026-07-01 | 16.45 | 16.61 | 16.35 | 16.45 | +0.855% | 10,036 | +6.204% |
| 2026-06-30 | 16.32 | 16.53 | 16.21 | 16.31 | +1.557% | 26,427 | +7.112% |
| 2026-06-29 | 16.14 | 16.29 | 15.82 | 16.06 | +1.261% | 24,252 | +8.780% |
| 2026-06-26 | 16.60 | 16.60 | 15.85 | 15.86 | -1.491% | 26,445 | +10.151% |
| 2026-06-25 | 16.02 | 16.15 | 15.99 | 16.10 | +1.641% | 33,740 | +8.509% |
| 2026-06-24 | 15.86 | 16.07 | 15.84 | 15.84 | -0.503% | 31,075 | +10.290% |
| 2026-06-23 | 15.85 | 16.06 | 15.75 | 15.92 | -2.331% | 24,364 | +9.736% |
| 2026-06-22 | 16.28 | 16.76 | 16.27 | 16.30 | -3.948% | 21,682 | +7.178% |
| 2026-06-18 | 16.80 | 17.41 | 16.79 | 16.97 | +1.012% | 23,116 | +2.946% |
| 2026-06-17 | 17.27 | 17.53 | 16.71 | 16.80 | +0.780% | 20,101 | +3.988% |
| 2026-06-16 | 17.39 | 17.54 | 16.67 | 16.67 | -0.239% | 13,641 | +4.799% |
| 2026-06-15 | 16.73 | 16.99 | 16.62 | 16.71 | +5.028% | 103,713 | +4.548% |
| 2026-06-12 | 15.81 | 15.91 | 15.64 | 15.91 | -0.810% | 196,345 | +9.805% |
| 2026-06-11 | 15.85 | 16.04 | 15.43 | 16.04 | +4.291% | 22,619 | +8.915% |
| 2026-06-10 | 15.99 | 15.99 | 15.38 | 15.38 | -4.174% | 10,750 | +13.589% |
| 2026-06-09 | 16.33 | 16.33 | 15.81 | 16.05 | -1.170% | 26,986 | +8.847% |
| 2026-06-08 | 16.67 | 16.67 | 16.12 | 16.24 | +0.870% | 75,557 | +7.574% |
| 2026-06-05 | 16.55 | 16.76 | 16.10 | 16.10 | -2.954% | 75,400 | +8.509% |
| 2026-06-04 | 16.67 | 16.98 | 16.59 | 16.59 | +1.592% | 16,714 | +5.304% |
| 2026-06-03 | 16.52 | 16.66 | 16.20 | 16.33 | -0.850% | 27,173 | +6.981% |
| 2026-06-02 | 16.35 | 16.56 | 16.35 | 16.47 | +0.734% | 19,944 | +6.072% |
| 2026-06-01 | 16.45 | 16.45 | 16.11 | 16.35 | -1.861% | 22,653 | +6.850% |
| 2026-05-29 | 16.71 | 17.16 | 16.62 | 16.66 | -0.060% | 34,543 | +4.862% |
| 2026-05-28 | 16.33 | 16.67 | 16.23 | 16.67 | -1.419% | 93,401 | +4.799% |
| 2026-05-27 | 17.00 | 17.00 | 16.72 | 16.91 | +1.076% | 35,044 | +3.312% |
| 2026-05-26 | 16.92 | 16.93 | 16.67 | 16.73 | -1.123% | 25,868 | +4.423% |
| 2026-05-22 | 16.94 | 17.17 | 16.83 | 16.92 | -0.177% | 50,288 | +3.251% |
| 2026-05-21 | 16.70 | 16.96 | 16.66 | 16.95 | -1.568% | 22,059 | +3.068% |
| 2026-05-20 | 16.86 | 17.30 | 16.84 | 17.22 | +4.490% | 25,905 | +1.452% |
| 2026-05-19 | 16.63 | 16.65 | 16.37 | 16.48 | -0.543% | 16,581 | +6.007% |
| 2026-05-18 | 16.57 | 16.72 | 16.50 | 16.57 | +1.408% | 22,367 | +5.432% |
| 2026-05-15 | 16.48 | 16.51 | 16.22 | 16.34 | -4.333% | 15,390 | +6.916% |
| 2026-05-14 | 16.98 | 17.08 | 16.89 | 17.08 | +1.185% | 19,952 | +2.283% |
| 2026-05-13 | 16.70 | 16.88 | 16.63 | 16.88 | -0.118% | 17,764 | +3.495% |
| 2026-05-12 | 16.68 | 16.90 | 16.55 | 16.90 | -0.354% | 13,702 | +3.373% |
| 2026-05-11 | 17.15 | 17.20 | 16.95 | 16.96 | -1.624% | 29,793 | +3.007% |
| 2026-05-08 | 17.46 | 17.49 | 17.18 | 17.24 | -1.317% | 71,501 | +1.334% |
| 2026-05-07 | 17.78 | 17.78 | 17.40 | 17.47 | -2.836% | 14,429 | 0.000% |
| 2026-05-06 | 17.63 | 17.99 | 17.60 | 17.98 | +4.232% | 36,322 | -2.836% |
| 2026-05-05 | 16.98 | 17.57 | 16.98 | 17.25 | -3.831% | 49,352 | +1.275% |
| 2026-05-04 | 17.90 | 18.39 | 17.46 | 17.94 | -0.349% | 30,217 | -2.605% |
| 2026-05-01 | 17.88 | 18.28 | 17.80 | 18.00 | -2.492% | 56,193 | -2.944% |
| 2026-04-30 | 17.41 | 18.73 | 17.41 | 18.46 | -2.483% | 21,683 | -5.363% |
| 2026-04-29 | 19.16 | 19.96 | 18.84 | 18.93 | -3.468% | 17,403 | -7.713% |
| 2026-04-28 | 20.00 | 20.11 | 19.41 | 19.61 | -2.486% | 19,782 | -10.913% |
| 2026-04-27 | 20.41 | 20.60 | 20.06 | 20.11 | -3.271% | 17,322 | -13.128% |
| 2026-04-24 | 20.74 | 21.18 | 20.72 | 20.79 | -1.888% | 17,503 | -15.969% |
| 2026-04-23 | 20.95 | 21.19 | 20.63 | 21.19 | -0.047% | 98,957 | -17.555% |
| 2026-04-22 | 20.91 | 21.33 | 20.65 | 21.20 | +1.679% | 31,644 | -17.594% |
| 2026-04-21 | 21.38 | 21.65 | 20.85 | 20.85 | -6.208% | 113,746 | -16.211% |
| 2026-04-20 | 21.88 | 22.23 | 21.36 | 22.23 | +1.783% | 31,045 | -21.413% |
| 2026-04-17 | 21.81 | 22.47 | 21.81 | 21.84 | +3.460% | 143,329 | -20.011% |
| 2026-04-16 | 21.35 | 21.40 | 21.08 | 21.11 | -0.752% | 9,557 | -17.243% |
| 2026-04-15 | 21.49 | 21.72 | 21.16 | 21.27 | -1.846% | 61,693 | -17.866% |
| 2026-04-14 | 21.57 | 21.67 | 21.43 | 21.67 | +1.689% | 11,960 | -19.382% |
| 2026-04-13 | 20.96 | 21.33 | 20.96 | 21.31 | +0.471% | 10,088 | -18.020% |
| 2026-04-10 | 21.28 | 21.40 | 21.15 | 21.21 | +0.760% | 12,737 | -17.633% |
| 2026-04-09 | 20.86 | 21.10 | 20.84 | 21.05 | +1.056% | 18,981 | -17.007% |
| 2026-04-08 | 21.24 | 21.32 | 20.80 | 20.83 | +7.205% | 19,035 | -16.131% |
| 2026-04-07 | 19.66 | 19.66 | 19.13 | 19.43 | -0.715% | 26,603 | -10.087% |
| 2026-04-06 | 19.58 | 20.27 | 19.57 | 19.57 | +0.051% | 10,373 | -10.731% |
| 2026-04-02 | 19.24 | 19.63 | 19.24 | 19.56 | -2.395% | 15,424 | -10.685% |
| 2026-04-01 | 19.66 | 20.04 | 19.66 | 20.04 | +4.212% | 12,715 | -12.824% |
| 2026-03-31 | 18.80 | 19.23 | 18.74 | 19.23 | +5.197% | 21,311 | -9.152% |
| 2026-03-30 | 18.47 | 18.54 | 18.27 | 18.28 | -1.720% | 20,825 | -4.431% |
| 2026-03-27 | 18.69 | 19.06 | 18.52 | 18.60 | -1.169% | 23,643 | -6.075% |
| 2026-03-26 | 19.07 | 19.13 | 18.76 | 18.82 | -2.005% | 14,509 | -7.173% |
| 2026-03-25 | 19.35 | 19.35 | 19.04 | 19.20 | +2.318% | 22,557 | -9.034% |
| 2026-03-24 | 18.26 | 18.97 | 18.26 | 18.77 | -1.522% | 23,080 | -6.926% |
| 2026-03-23 | 18.96 | 19.28 | 18.81 | 19.06 | +6.719% | 189,418 | -8.342% |
| 2026-03-20 | 18.52 | 18.52 | 17.77 | 17.86 | -4.899% | 14,447 | -2.184% |
| 2026-03-19 | 18.44 | 18.86 | 18.44 | 18.78 | -3.593% | 15,532 | -6.976% |
| 2026-03-18 | 19.76 | 19.86 | 19.48 | 19.48 | +0.516% | 14,962 | -10.318% |
| 2026-03-17 | 19.39 | 19.58 | 19.28 | 19.38 | +0.363% | 779,568 | -9.856% |
| 2026-03-16 | 19.22 | 19.33 | 19.09 | 19.31 | +1.418% | 39,681 | -9.529% |
| 2026-03-13 | 19.46 | 19.49 | 19.02 | 19.04 | -5.085% | 16,241 | -8.246% |
| 2026-03-12 | 20.09 | 20.38 | 19.88 | 20.06 | -2.621% | 20,777 | -12.911% |
| 2026-03-11 | 20.28 | 20.61 | 20.28 | 20.60 | +0.243% | 22,544 | -15.194% |
| 2026-03-10 | 20.71 | 20.84 | 20.48 | 20.55 | +1.431% | 9,612 | -14.988% |
| 2026-03-09 | 20.32 | 20.41 | 19.81 | 20.26 | -0.832% | 18,940 | -13.771% |
| 2026-03-06 | 20.40 | 20.62 | 20.40 | 20.43 | -1.920% | 20,079 | -14.488% |
| 2026-03-05 | 21.29 | 21.40 | 20.83 | 20.83 | +0.579% | 23,634 | -16.131% |
| 2026-03-04 | 20.93 | 20.93 | 20.46 | 20.71 | -10.463% | 31,465 | -15.645% |
| 2026-03-03 | 23.02 | 23.24 | 22.67 | 23.13 | -3.705% | 35,241 | -24.470% |
| 2026-03-02 | 24.00 | 24.06 | 23.75 | 24.02 | -0.744% | 14,247 | -27.269% |
| 2026-02-27 | 24.85 | 24.85 | 24.04 | 24.20 | -0.820% | 12,205 | -27.810% |
| 2026-02-26 | 24.41 | 24.52 | 24.11 | 24.40 | -1.080% | 39,072 | -28.402% |
| 2026-02-25 | 24.31 | 24.69 | 24.31 | 24.67 | +2.969% | 9,919 | -29.175% |
| 2026-02-24 | 23.87 | 24.07 | 23.87 | 23.95 | -0.146% | 10,534 | -27.072% |
| 2026-02-23 | 23.96 | 24.23 | 23.89 | 23.99 | +0.545% | 7,874 | -27.178% |
| 2026-02-20 | 23.77 | 24.00 | 23.74 | 23.86 | +0.548% | 13,323 | -26.781% |
| 2026-02-19 | 23.59 | 23.73 | 23.52 | 23.73 | +0.211% | 23,672 | -26.380% |
| 2026-02-18 | 23.83 | 24.01 | 23.65 | 23.68 | -0.295% | 59,044 | -26.225% |
| 2026-02-17 | 23.75 | 23.81 | 23.35 | 23.75 | -1.452% | 18,289 | -26.442% |
| 2026-02-13 | 23.96 | 24.17 | 23.91 | 24.10 | +0.291% | 44,947 | -27.510% |
| 2026-02-12 | 24.52 | 24.56 | 24.03 | 24.03 | -1.476% | 22,112 | -27.299% |
| 2026-02-11 | 24.48 | 24.85 | 24.20 | 24.39 | +1.245% | 41,592 | -28.372% |
| 2026-02-10 | 24.85 | 24.85 | 24.09 | 24.09 | -0.823% | 48,792 | -27.480% |
| 2026-02-09 | 24.09 | 24.29 | 23.98 | 24.29 | +1.760% | 31,112 | -28.077% |
| 2026-02-06 | 23.63 | 23.87 | 23.55 | 23.87 | +2.667% | 21,795 | -26.812% |
| 2026-02-05 | 23.40 | 23.40 | 22.95 | 23.25 | +0.313% | 41,933 | -24.860% |
| 2026-02-04 | 23.56 | 23.56 | 23.06 | 23.18 | -0.611% | 11,737 | -24.625% |
| 2026-02-03 | 22.97 | 23.47 | 22.91 | 23.32 | +3.644% | 19,769 | -25.086% |
| 2026-02-02 | 22.33 | 22.78 | 22.17 | 22.50 | 0.000% | 7,434 | -22.356% |
| 2026-01-30 | 22.63 | 23.12 | 22.49 | 22.50 | -1.875% | 26,498 | -22.356% |
| 2026-01-29 | 23.45 | 23.52 | 22.84 | 22.93 | +0.087% | 53,182 | -23.812% |
| 2026-01-28 | 23.00 | 23.01 | 22.71 | 22.91 | -1.547% | 26,270 | -23.745% |
| 2026-01-27 | 22.95 | 23.56 | 22.95 | 23.27 | +1.174% | 8,992 | -24.925% |
| 2026-01-26 | 22.54 | 23.00 | 22.45 | 23.00 | +4.167% | 28,247 | -24.043% |
| 2026-01-23 | 22.00 | 22.11 | 21.97 | 22.08 | +0.136% | 16,194 | -20.879% |
| 2026-01-22 | 22.05 | 22.15 | 21.94 | 22.05 | +1.660% | 134,760 | -20.771% |
| 2026-01-21 | 21.30 | 21.69 | 21.25 | 21.69 | +1.403% | 30,003 | -19.456% |
| 2026-01-20 | 21.27 | 21.55 | 21.11 | 21.39 | +1.278% | 248,006 | -18.326% |
| 2026-01-16 | 20.99 | 21.12 | 20.91 | 21.12 | +1.149% | 10,246 | -17.282% |
| 2026-01-15 | 21.03 | 21.38 | 20.70 | 20.88 | +0.192% | 21,362 | -16.331% |
| 2026-01-14 | 20.59 | 21.00 | 20.59 | 20.84 | +0.385% | 3,068 | -16.171% |
| 2026-01-13 | 21.05 | 21.05 | 20.46 | 20.76 | +0.087% | 20,459 | -15.848% |
| 2026-01-12 | 20.95 | 21.09 | 20.74 | 20.74 | +0.446% | 10,275 | -15.775% |
| 2026-01-09 | 20.61 | 20.67 | 20.48 | 20.65 | +1.724% | 7,267 | -15.400% |
| 2026-01-08 | 20.14 | 20.37 | 20.07 | 20.30 | -0.744% | 48,013 | -13.941% |
| 2026-01-07 | 20.43 | 20.49 | 20.23 | 20.45 | +1.600% | 10,258 | -14.581% |
| 2026-01-06 | 20.23 | 20.25 | 20.10 | 20.13 | +0.701% | 9,173 | -13.215% |
| 2026-01-05 | 19.95 | 20.08 | 19.91 | 19.99 | +1.601% | 9,401 | -12.606% |
| 2026-01-02 | 20.15 | 20.15 | 19.55 | 19.68 | +0.127% | 14,908 | -11.207% |
| 2025-12-31 | 19.65 | 19.65 | 19.30 | 19.65 | -1.306% | 5,582 | -11.094% |
| 2025-12-30 | 19.48 | 19.91 | 19.36 | 19.91 | +1.998% | 14,790 | -12.255% |
| 2025-12-29 | 20.15 | 20.15 | 19.33 | 19.52 | -0.102% | 27,721 | -10.502% |
| 2025-12-26 | 19.56 | 19.70 | 19.54 | 19.54 | +0.205% | 3,437 | -10.594% |
| 2025-12-24 | 19.45 | 19.62 | 19.45 | 19.50 | -0.128% | 3,893 | -10.410% |
| 2025-12-23 | 18.71 | 19.68 | 18.71 | 19.52 | +1.218% | 5,224 | -10.525% |
| 2025-12-22 | 19.54 | 19.80 | 19.29 | 19.29 | -1.077% | 10,193 | -9.435% |
| 2025-12-19 | 19.48 | 19.69 | 19.47 | 19.50 | +0.412% | 24,552 | -10.410% |
| 2025-12-18 | 19.47 | 19.54 | 19.36 | 19.42 | +0.258% | 6,421 | -10.041% |
| 2025-12-17 | 19.55 | 19.59 | 19.20 | 19.37 | -1.375% | 6,191 | -9.809% |
| 2025-12-16 | 19.50 | 19.65 | 19.47 | 19.64 | +0.977% | 7,461 | -11.049% |
| 2025-12-15 | 19.55 | 19.56 | 19.33 | 19.45 | -0.359% | 11,337 | -10.180% |
| 2025-12-12 | 19.71 | 20.10 | 19.40 | 19.52 | -2.253% | 16,383 | -10.502% |
| 2025-12-11 | 20.01 | 20.37 | 19.97 | 19.97 | +0.605% | 73,102 | -12.519% |
| 2025-12-10 | 19.47 | 19.86 | 19.12 | 19.85 | +4.639% | 131,392 | -11.990% |
| 2025-12-09 | 19.20 | 19.35 | 18.97 | 18.97 | -2.267% | 9,323 | -7.907% |
| 2025-12-08 | 19.24 | 19.42 | 19.16 | 19.41 | +0.831% | 12,740 | -9.995% |
| 2025-12-05 | 19.01 | 19.52 | 19.01 | 19.25 | -0.156% | 4,768 | -9.247% |
| 2025-12-04 | 19.39 | 19.52 | 19.28 | 19.28 | +0.995% | 16,172 | -9.388% |
| 2025-12-03 | 18.79 | 19.25 | 18.79 | 19.09 | +2.359% | 15,797 | -8.486% |
| 2025-12-02 | 18.59 | 18.68 | 18.40 | 18.65 | +1.207% | 24,548 | -6.327% |
| 2025-12-01 | 18.50 | 18.72 | 18.43 | 18.43 | +0.313% | 4,815 | -5.196% |
| 2025-11-28 | 18.60 | 18.73 | 18.10 | 18.37 | +0.547% | 6,153 | -4.899% |
| 2025-11-26 | 18.48 | 18.48 | 18.11 | 18.27 | -0.701% | 15,448 | -4.379% |
| 2025-11-25 | 18.30 | 18.40 | 18.14 | 18.40 | +2.245% | 4,724 | -5.049% |
| 2025-11-24 | 18.09 | 18.15 | 17.93 | 18.00 | +0.756% | 7,277 | -2.917% |
| 2025-11-21 | 18.21 | 18.21 | 17.57 | 17.86 | +1.535% | 5,291 | -2.184% |
| 2025-11-20 | 18.39 | 18.45 | 17.59 | 17.59 | -1.124% | 12,350 | -0.682% |
| 2025-11-19 | 18.26 | 18.26 | 17.74 | 17.79 | -2.037% | 4,145 | -1.799% |
| 2025-11-18 | 18.40 | 18.40 | 17.76 | 18.16 | -2.940% | 17,319 | -3.800% |
| 2025-11-17 | 19.12 | 19.12 | 18.42 | 18.71 | +0.053% | 20,823 | -6.627% |
| 2025-11-14 | 18.91 | 19.17 | 18.70 | 18.70 | -1.163% | 27,637 | -6.578% |
| 2025-11-13 | 19.22 | 19.36 | 18.92 | 18.92 | -2.172% | 29,805 | -7.664% |
| 2025-11-12 | 19.40 | 19.50 | 18.98 | 19.34 | -2.149% | 19,847 | -9.669% |
| 2025-11-11 | 19.55 | 19.87 | 19.00 | 19.76 | +0.815% | 5,319 | -11.610% |
| 2025-11-10 | 19.59 | 19.88 | 19.28 | 19.61 | +0.719% | 102,925 | -10.890% |
| 2025-11-07 | 19.34 | 19.64 | 19.29 | 19.46 | +0.387% | 18,796 | -10.249% |
| 2025-11-06 | 19.20 | 19.70 | 19.20 | 19.39 | +3.634% | 5,912 | -9.902% |
| 2025-11-05 | 19.19 | 19.58 | 18.52 | 18.71 | -5.457% | 2,898 | -6.627% |
| 2025-11-04 | 19.48 | 19.79 | 18.73 | 19.79 | +0.866% | 4,270 | -11.723% |
| 2025-11-03 | 20.00 | 20.25 | 19.62 | 19.62 | -1.777% | 2,493 | -10.958% |
| 2025-10-31 | 19.72 | 20.70 | 19.72 | 19.98 | -3.966% | 3,505 | -12.541% |
| 2025-10-30 | 20.14 | 20.80 | 20.02 | 20.80 | +3.534% | 1,213 | -16.010% |
| 2025-10-29 | 20.10 | 20.20 | 19.75 | 20.09 | -0.149% | 4,759 | -13.041% |
| 2025-10-28 | 20.46 | 20.46 | 20.05 | 20.12 | +0.500% | 7,228 | -13.171% |
| 2025-10-27 | 20.15 | 20.19 | 19.99 | 20.02 | +1.162% | 45,598 | -12.737% |
| 2025-10-24 | 19.83 | 20.21 | 19.53 | 19.79 | +0.253% | 2,994 | -11.723% |
| 2025-10-23 | 19.68 | 19.87 | 19.61 | 19.74 | +2.812% | 23,503 | -11.499% |
| 2025-10-22 | 19.68 | 19.82 | 18.95 | 19.20 | -1.991% | 123,691 | -9.010% |
| 2025-10-21 | 19.55 | 20.09 | 19.45 | 19.59 | +0.205% | 693,397 | -10.822% |
| 2025-10-20 | 19.69 | 20.09 | 19.35 | 19.55 | +2.733% | 113,930 | -10.639% |
| 2025-10-17 | 18.85 | 19.73 | 18.85 | 19.03 | -2.510% | 175,931 | -8.198% |
| 2025-10-16 | 19.30 | 20.12 | 19.30 | 19.52 | -0.510% | 77,600 | -10.502% |
| 2025-10-15 | 19.52 | 19.62 | 19.00 | 19.62 | +3.209% | 11,425 | -10.958% |
| 2025-10-14 | 18.95 | 19.73 | 18.95 | 19.01 | -2.613% | 41,837 | -8.101% |
| 2025-10-13 | 19.40 | 19.96 | 19.28 | 19.52 | +2.306% | 61,015 | -10.502% |
| 2025-10-10 | 19.58 | 19.61 | 19.08 | 19.08 | -2.063% | 72,655 | -8.438% |
| 2025-10-09 | 19.55 | 19.86 | 19.39 | 19.48 | +1.337% | 104,103 | -10.327% |
| 2025-10-08 | 19.15 | 19.35 | 19.10 | 19.23 | +1.184% | 25,492 | -9.129% |
| 2025-10-07 | 19.41 | 19.75 | 19.00 | 19.00 | -2.564% | 24,144 | -8.053% |
| 2025-10-06 | 19.40 | 19.55 | 19.40 | 19.50 | -0.205% | 293,843 | -10.410% |
| 2025-10-03 | 19.65 | 19.66 | 19.54 | 19.54 | -1.809% | 18,156 | -10.594% |
| 2025-10-02 | 19.27 | 19.90 | 19.27 | 19.90 | +5.514% | 2,023 | -12.211% |
| 2025-10-01 | 18.84 | 18.96 | 18.47 | 18.86 | +1.126% | 9,056 | -7.370% |
| 2025-09-30 | 19.03 | 19.03 | 18.65 | 18.65 | +1.552% | 4,441 | -6.327% |
| 2025-09-29 | 18.35 | 18.51 | 18.20 | 18.36 | -1.791% | 3,279 | -4.873% |
| 2025-09-26 | 18.28 | 18.94 | 18.28 | 18.70 | +2.691% | 464,658 | -6.578% |
| 2025-09-25 | 17.78 | 18.21 | 17.78 | 18.21 | -1.886% | 62,175 | -4.064% |
| 2025-09-23 | 18.20 | 18.56 | 18.20 | 18.56 | +2.712% | 28,409 | -5.873% |
| 2025-09-22 | 18.00 | 18.07 | 18.00 | 18.07 | +1.176% | 2,148 | -3.320% |
| 2025-09-19 | 17.79 | 18.00 | 17.79 | 17.86 | +1.247% | 19,511 | -2.184% |
| 2025-09-17 | 17.74 | 17.76 | 17.64 | 17.64 | -0.787% | 4,040 | -0.964% |
| 2025-09-16 | 17.96 | 17.96 | 17.78 | 17.78 | -0.392% | 1,134 | -1.744% |
| 2025-09-15 | 17.81 | 17.88 | 17.81 | 17.85 | +2.823% | 6,868 | -2.129% |
| 2025-09-11 | 17.36 | 17.36 | 17.36 | 17.36 | -0.373% | 261 | +0.634% |
| 2025-09-09 | 17.43 | 17.43 | 17.43 | 17.43 | -0.429% | 458 | +0.258% |
| 2025-09-08 | 17.42 | 17.50 | 17.42 | 17.50 | +6.318% | 9,563 | -0.171% |
| 2025-09-03 | 16.46 | 16.46 | 16.46 | 16.46 | -2.834% | 273 | +6.136% |
| 2025-08-28 | 16.92 | 16.94 | 16.92 | 16.94 | +1.014% | 615 | +3.129% |
| 2025-08-26 | 16.77 | 16.77 | 16.77 | 16.77 | +0.781% | 1,013 | +4.174% |
| 2025-08-21 | 16.68 | 16.70 | 16.64 | 16.64 | 0.000% | 2,215 | +4.988% |
| 2025-08-20 | 16.56 | 16.65 | 16.56 | 16.64 | +0.605% | 1,821 | +4.988% |
| 2025-08-19 | 16.57 | 16.57 | 16.46 | 16.54 | +0.212% | 1,199 | +5.623% |
| 2025-08-15 | 16.50 | 16.50 | 16.50 | 16.50 | -0.990% | 262 | +5.847% |
| 2025-08-14 | 16.66 | 16.68 | 16.65 | 16.67 | -0.774% | 7,899 | +4.799% |
| 2025-08-13 | 16.82 | 16.82 | 16.80 | 16.80 | +0.179% | 1,144 | +3.988% |
| 2025-08-12 | 16.63 | 16.89 | 16.62 | 16.77 | +1.391% | 6,734 | +4.174% |
| 2025-08-11 | 16.59 | 16.61 | 16.54 | 16.54 | -0.958% | 4,784 | +5.623% |
| 2025-08-08 | 16.73 | 16.73 | 16.70 | 16.70 | +0.602% | 260 | +4.611% |
| 2025-08-07 | 16.66 | 16.66 | 16.59 | 16.60 | +0.363% | 7,442 | +5.241% |
| 2025-08-06 | 16.54 | 16.54 | 16.54 | 16.54 | +0.449% | 381 | +5.623% |
| 2025-08-05 | 16.45 | 16.47 | 16.40 | 16.47 | -0.592% | 4,004 | +6.097% |
| 2025-08-04 | 16.56 | 16.56 | 16.56 | 16.56 | -6.471% | 387 | +5.470% |
| 2025-07-31 | 17.59 | 17.71 | 17.59 | 17.71 | +0.654% | 520 | -1.355% |
| 2025-07-29 | 17.57 | 17.59 | 17.57 | 17.59 | -1.152% | 867 | -0.710% |
| 2025-07-25 | 17.80 | 17.80 | 17.80 | 17.80 | -0.987% | 878 | -1.854% |
| 2025-07-24 | 18.02 | 18.06 | 17.98 | 17.98 | -0.622% | 9,121 | -2.823% |
| 2025-07-23 | 17.99 | 18.09 | 17.99 | 18.09 | +1.118% | 731 | -3.427% |
| 2025-07-22 | 17.86 | 17.89 | 17.86 | 17.89 | -1.160% | 79,532 | -2.348% |
| 2025-07-21 | 18.10 | 18.10 | 18.10 | 18.10 | +1.628% | 1,125 | -3.481% |
| 2025-07-18 | 17.81 | 17.81 | 17.81 | 17.81 | +2.710% | 120 | -1.909% |
| 2025-07-09 | 17.31 | 17.34 | 17.31 | 17.34 | +2.180% | 1,077 | +0.750% |
| 2025-07-08 | 16.97 | 16.97 | 16.97 | 16.97 | -1.107% | 1,011 | +2.946% |
| 2025-07-07 | 17.16 | 17.16 | 17.16 | 17.16 | -0.116% | 2,048 | +1.807% |
| 2025-07-03 | 17.21 | 17.24 | 17.18 | 17.18 | +1.898% | 13,546 | +1.688% |
| 2025-07-02 | 16.82 | 16.86 | 16.74 | 16.86 | -1.114% | 55,874 | +3.618% |
| 2025-06-30 | 17.15 | 17.15 | 17.05 | 17.05 | -2.404% | 656 | +2.463% |
| 2025-06-27 | 17.47 | 17.47 | 17.47 | 17.47 | +2.200% | 142 | 0.000% |
| 2025-06-26 | 17.09 | 17.09 | 17.09 | 17.09 | +2.852% | 403 | +2.200% |
| 2025-06-23 | 16.51 | 16.62 | 16.48 | 16.62 | +1.403% | 978 | +5.114% |
| 2025-06-20 | 16.39 | 16.39 | 16.39 | 16.39 | -3.275% | 618 | +6.589% |
| 2025-06-18 | 16.95 | 16.95 | 16.95 | 16.95 | -0.147% | 457 | +3.098% |
| 2025-06-17 | 17.11 | 17.11 | 16.97 | 16.97 | -0.702% | 2,605 | +2.946% |
| 2025-06-13 | 17.09 | 17.09 | 17.09 | 17.09 | +0.945% | 462 | +2.224% |
| 2025-06-12 | 16.89 | 16.93 | 16.89 | 16.93 | -0.878% | 2,103 | +3.190% |
| 2025-06-11 | 17.17 | 17.17 | 17.08 | 17.08 | +1.561% | 1,428 | +2.283% |
| 2025-06-10 | 16.91 | 16.91 | 16.80 | 16.82 | +0.643% | 1,372 | +3.880% |
| 2025-06-09 | 16.57 | 16.71 | 16.57 | 16.71 | +1.150% | 1,989 | +4.548% |
| 2025-06-06 | 16.45 | 16.52 | 16.43 | 16.52 | -0.121% | 2,454 | +5.751% |
| 2025-06-05 | 16.65 | 16.65 | 16.54 | 16.54 | +0.242% | 1,470 | +5.623% |
| 2025-06-04 | 16.50 | 16.50 | 16.50 | 16.50 | +1.476% | 1,284 | +5.879% |
| 2025-06-03 | 16.30 | 16.30 | 16.23 | 16.26 | -0.368% | 2,490 | +7.442% |
| 2025-06-02 | 16.27 | 16.34 | 16.27 | 16.32 | -0.488% | 4,209 | +7.047% |
| 2025-05-30 | 16.35 | 16.40 | 16.32 | 16.40 | +1.172% | 1,552 | +6.524% |
| 2025-05-29 | 16.25 | 16.29 | 16.21 | 16.21 | +0.496% | 5,839 | +7.773% |
| 2025-05-28 | 16.06 | 16.13 | 16.01 | 16.13 | +0.530% | 2,470 | +8.308% |
| 2025-05-27 | 16.00 | 16.18 | 16.00 | 16.05 | +1.744% | 868 | +8.881% |
| 2025-05-23 | 15.67 | 15.77 | 15.67 | 15.77 | -0.190% | 2,258 | +10.780% |
| 2025-05-22 | 15.79 | 15.80 | 15.79 | 15.80 | -1.741% | 791 | +10.570% |
| 2025-05-21 | 16.15 | 16.15 | 16.08 | 16.08 | -0.433% | 1,955 | +8.644% |
| 2025-05-20 | 16.13 | 16.39 | 16.13 | 16.15 | +1.381% | 641 | +8.173% |
| 2025-05-19 | 15.93 | 15.93 | 15.93 | 15.93 | -3.746% | 225 | +9.667% |
| 2025-05-16 | 16.55 | 16.55 | 16.55 | 16.55 | -1.312% | 543 | +5.559% |
| 2025-05-15 | 16.29 | 16.77 | 16.12 | 16.77 | +4.551% | 1,327 | +4.174% |
| 2025-05-14 | 16.04 | 16.04 | 16.04 | 16.04 | +1.519% | 175 | +8.915% |
| 2025-05-13 | 16.15 | 16.43 | 15.80 | 15.80 | -0.378% | 2,190 | +10.570% |
| 2025-05-12 | 15.36 | 15.86 | 15.36 | 15.86 | +2.389% | 3,698 | +10.151% |
| 2025-05-09 | 15.93 | 16.69 | 15.49 | 15.49 | -1.149% | 1,042 | +12.782% |
| 2025-05-08 | 15.67 | 15.67 | 15.67 | 15.67 | +3.364% | 709 | +11.487% |
| 2025-05-06 | 15.99 | 15.99 | 15.16 | 15.16 | -1.813% | 657 | +15.237% |
| 2025-05-05 | 16.45 | 16.45 | 15.44 | 15.44 | -4.515% | 1,609 | +13.148% |
| 2025-05-02 | 15.51 | 16.17 | 15.37 | 16.17 | +1.762% | 2,359 | +8.040% |
| 2025-05-01 | 14.47 | 15.89 | 14.47 | 15.89 | +5.792% | 496 | +9.943% |
| 2025-04-30 | 15.03 | 15.03 | 15.02 | 15.02 | +0.100% | 1,161 | +16.312% |
| 2025-04-29 | 14.26 | 15.01 | 14.26 | 15.01 | -3.349% | 1,241 | +16.428% |
| 2025-04-28 | 15.30 | 15.53 | 15.25 | 15.53 | +0.648% | 1,542 | +12.528% |
| 2025-04-25 | 15.43 | 15.43 | 15.43 | 15.43 | +0.227% | 312 | +13.258% |
| 2025-04-24 | 15.15 | 15.42 | 15.10 | 15.39 | +4.162% | 6,735 | +13.515% |
| 2025-04-23 | 14.70 | 14.78 | 14.70 | 14.78 | +2.108% | 1,087 | +18.240% |
| 2025-04-22 | 15.05 | 15.05 | 14.35 | 14.47 | -6.945% | 3,873 | +20.733% |
| 2025-04-21 | 14.38 | 15.55 | 13.32 | 15.55 | +4.926% | 2,495 | +12.347% |
| 2025-04-17 | 14.36 | 14.82 | 14.36 | 14.82 | -1.397% | 5,443 | +17.881% |
| 2025-04-16 | 14.99 | 15.03 | 14.36 | 15.03 | +3.727% | 17,435 | +16.234% |
| 2025-04-14 | 14.38 | 14.49 | 14.38 | 14.49 | +3.994% | 1,173 | +20.566% |
| 2025-04-11 | 14.39 | 14.39 | 13.79 | 13.93 | +5.079% | 1,389 | +25.381% |
| 2025-04-10 | 14.00 | 14.01 | 13.26 | 13.26 | -5.891% | 1,407 | +31.750% |
| 2025-04-09 | 13.14 | 14.09 | 12.80 | 14.09 | +13.173% | 7,314 | +23.989% |
| 2025-04-08 | 13.21 | 13.54 | 12.45 | 12.45 | -1.775% | 2,841 | +40.321% |
| 2025-04-07 | 12.75 | 13.28 | 12.60 | 12.68 | -3.795% | 186,537 | +37.830% |
| 2025-04-04 | 13.14 | 13.22 | 13.07 | 13.18 | -9.326% | 9,329 | +32.600% |
| 2025-04-03 | 14.53 | 14.53 | 14.53 | 14.53 | -0.275% | 824 | +20.234% |
| 2025-04-02 | 14.70 | 14.70 | 14.57 | 14.57 | -1.019% | 7,565 | +19.904% |
| 2025-04-01 | 14.68 | 14.77 | 14.68 | 14.72 | -2.742% | 6,498 | +18.682% |
| 2025-03-31 | 14.81 | 15.13 | 14.81 | 15.13 | -0.558% | 432 | +15.428% |
| 2025-03-28 | 15.36 | 15.36 | 15.22 | 15.22 | -2.498% | 9,325 | +14.783% |
| 2025-03-27 | 15.45 | 15.61 | 15.25 | 15.61 | +0.450% | 2,783 | +11.915% |
| 2025-03-26 | 15.70 | 15.81 | 15.54 | 15.54 | -1.770% | 1,815 | +12.420% |
| 2025-03-25 | 15.82 | 15.82 | 15.82 | 15.82 | +2.032% | 1,065 | +10.430% |
| 2025-03-24 | 15.51 | 15.51 | 15.51 | 15.51 | +2.074% | 853 | +12.673% |
| 2025-03-21 | 15.22 | 15.37 | 15.19 | 15.19 | -2.252% | 7,723 | +15.010% |
| 2025-03-20 | 15.54 | 15.54 | 15.54 | 15.54 | 0.000% | 4,046 | +12.420% |
| 2025-03-19 | 15.60 | 15.60 | 15.36 | 15.54 | -0.257% | 6,287 | +12.420% |
| 2025-03-18 | 15.42 | 15.65 | 15.41 | 15.58 | +1.963% | 15,520 | +12.131% |
| 2025-03-17 | 15.28 | 15.29 | 15.26 | 15.28 | -0.065% | 39,468 | +14.332% |
| 2025-03-14 | 15.29 | 15.29 | 15.29 | 15.29 | +1.460% | 5,427 | +14.258% |
| 2025-03-13 | 15.04 | 15.07 | 15.04 | 15.07 | -2.239% | 3,369 | +15.926% |
| 2025-03-12 | 15.17 | 15.42 | 15.17 | 15.42 | +0.228% | 5,528 | +13.330% |
| 2025-03-10 | 15.55 | 15.55 | 15.38 | 15.38 | -4.323% | 445 | +13.589% |
| 2025-03-07 | 16.07 | 16.07 | 16.07 | 16.07 | +2.063% | 407 | +8.678% |
| 2025-03-06 | 16.20 | 16.20 | 15.75 | 15.75 | +0.962% | 5,372 | +10.921% |
| 2025-03-05 | 15.99 | 15.99 | 15.60 | 15.60 | 0.000% | 3,868 | +11.987% |