YMHAY
YAMAHA MOTOR CO U/ADR
stockOTCADR
EODOct 2, 2026
22.53USD+0.576%(+0.13)2,016
YMHAY Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 22.50 | 22.75 | 22.50 | 22.53 | +0.576% | 2,016 | 0.000% |
| 2026-10-01 | 22.34 | 22.63 | 22.34 | 22.40 | -2.609% | 1,686 | +0.576% |
| 2026-09-30 | 22.47 | 23.52 | 22.47 | 23.00 | +1.411% | 19,755 | -2.048% |
| 2026-09-29 | 22.65 | 23.06 | 22.61 | 22.68 | +0.066% | 2,813 | -0.666% |
| 2026-09-28 | 22.86 | 22.86 | 22.30 | 22.66 | -3.430% | 17,378 | -0.600% |
| 2026-09-25 | 23.03 | 23.47 | 23.03 | 23.47 | +0.650% | 1,678 | -4.009% |
| 2026-09-24 | 22.82 | 23.32 | 22.82 | 23.32 | -3.920% | 2,500 | -3.386% |
| 2026-09-23 | 23.64 | 24.27 | 23.09 | 24.27 | +3.080% | 3,363 | -7.173% |
| 2026-09-22 | 23.41 | 23.66 | 23.41 | 23.54 | +2.125% | 1,235 | -4.315% |
| 2026-09-21 | 23.33 | 23.33 | 22.86 | 23.05 | -2.175% | 11,456 | -2.282% |
| 2026-09-18 | 23.05 | 23.57 | 23.05 | 23.57 | +0.523% | 3,768 | -4.407% |
| 2026-09-17 | 23.05 | 23.84 | 23.05 | 23.45 | +2.626% | 19,624 | -3.907% |
| 2026-09-16 | 23.22 | 23.23 | 22.84 | 22.84 | +0.219% | 4,532 | -1.383% |
| 2026-09-15 | 22.80 | 23.00 | 22.80 | 22.80 | +0.952% | 2,878 | -1.167% |
| 2026-09-14 | 22.58 | 22.62 | 22.42 | 22.58 | +0.356% | 6,522 | -0.226% |
| 2026-09-11 | 22.50 | 22.50 | 22.50 | 22.50 | -1.255% | 1,478 | +0.129% |
| 2026-09-10 | 22.77 | 23.29 | 22.77 | 22.79 | +0.357% | 3,786 | -1.128% |
| 2026-09-09 | 22.42 | 22.94 | 22.10 | 22.70 | +0.620% | 9,794 | -0.775% |
| 2026-09-08 | 22.57 | 23.07 | 22.57 | 22.57 | -6.833% | 4,843 | -0.160% |
| 2026-09-04 | 24.15 | 24.22 | 24.15 | 24.22 | -0.738% | 2,000 | -6.982% |
| 2026-09-03 | 24.05 | 24.40 | 23.95 | 24.40 | +3.697% | 4,279 | -7.668% |
| 2026-09-02 | 22.96 | 23.53 | 22.96 | 23.53 | -2.040% | 8,696 | -4.254% |
| 2026-09-01 | 23.42 | 24.02 | 23.42 | 24.02 | +1.073% | 8,143 | -6.207% |
| 2026-08-31 | 23.73 | 23.77 | 23.54 | 23.77 | -1.288% | 1,643 | -5.201% |
| 2026-08-28 | 23.80 | 24.07 | 23.80 | 24.07 | +1.706% | 4,487 | -6.422% |
| 2026-08-27 | 23.91 | 23.91 | 23.50 | 23.67 | -1.877% | 14,291 | -4.825% |
| 2026-08-26 | 24.14 | 24.14 | 23.89 | 24.12 | -3.311% | 613 | -6.612% |
| 2026-08-25 | 24.95 | 24.95 | 24.95 | 24.95 | +0.767% | 27,902 | -9.703% |
| 2026-08-24 | 24.17 | 25.39 | 24.17 | 24.76 | +1.475% | 7,702 | -9.011% |
| 2026-08-21 | 24.40 | 24.40 | 24.15 | 24.40 | +2.306% | 2,325 | -7.668% |
| 2026-08-20 | 24.21 | 24.21 | 23.79 | 23.85 | +1.317% | 340,675 | -5.539% |
| 2026-08-19 | 23.75 | 23.75 | 23.38 | 23.54 | -3.997% | 1,554 | -4.295% |
| 2026-08-17 | 23.63 | 24.52 | 23.63 | 24.52 | -0.648% | 2,758 | -8.120% |
| 2026-08-14 | 24.52 | 25.14 | 24.52 | 24.68 | +3.177% | 1,308 | -8.716% |
| 2026-08-13 | 23.61 | 23.92 | 23.51 | 23.92 | -0.013% | 32,998 | -5.815% |
| 2026-08-12 | 24.13 | 24.48 | 23.92 | 23.92 | -0.382% | 967 | -5.828% |
| 2026-08-11 | 23.92 | 24.02 | 23.83 | 24.02 | -0.580% | 734 | -6.188% |
| 2026-08-10 | 24.16 | 24.16 | 24.15 | 24.16 | +5.067% | 1,448 | -6.732% |
| 2026-08-07 | 23.80 | 23.80 | 22.99 | 22.99 | -4.984% | 10,338 | -2.005% |
| 2026-08-06 | 23.14 | 24.20 | 23.14 | 24.20 | +7.062% | 2,536 | -6.890% |
| 2026-08-05 | 22.20 | 23.00 | 22.20 | 22.60 | +19.324% | 14,580 | -0.314% |
| 2026-08-04 | 18.56 | 18.94 | 18.56 | 18.94 | +14.517% | 13,082 | +18.949% |
| 2026-08-03 | 16.89 | 16.89 | 16.54 | 16.54 | -1.846% | 1,048 | +36.217% |
| 2026-07-31 | 17.21 | 17.21 | 16.85 | 16.85 | -1.318% | 1,189 | +33.703% |
| 2026-07-30 | 17.50 | 17.50 | 17.07 | 17.07 | -0.669% | 2,483 | +31.941% |
| 2026-07-29 | 17.19 | 17.19 | 17.19 | 17.19 | +6.903% | 2,780 | +31.059% |
| 2026-07-28 | 16.16 | 16.16 | 15.98 | 16.08 | -0.495% | 7,350 | +40.106% |
| 2026-07-27 | 16.57 | 16.57 | 16.09 | 16.16 | +4.090% | 24,315 | +39.412% |
| 2026-07-24 | 15.30 | 16.00 | 15.30 | 15.53 | -1.522% | 2,980 | +45.114% |
| 2026-07-23 | 15.77 | 15.77 | 15.77 | 15.77 | -1.500% | 828 | +42.905% |
| 2026-07-22 | 16.00 | 16.00 | 16.00 | 16.00 | -1.629% | 1,746 | +40.762% |
| 2026-07-21 | 16.27 | 16.27 | 15.55 | 16.27 | +3.499% | 5,214 | +38.470% |
| 2026-07-20 | 15.93 | 15.93 | 15.72 | 15.72 | +3.014% | 1,295 | +43.314% |
| 2026-07-17 | 15.64 | 16.02 | 15.26 | 15.26 | -1.896% | 2,364 | +47.634% |
| 2026-07-16 | 15.53 | 15.60 | 15.52 | 15.55 | +2.606% | 7,238 | +44.834% |
| 2026-07-15 | 15.70 | 15.70 | 15.16 | 15.16 | +0.397% | 12,453 | +48.608% |
| 2026-07-14 | 15.05 | 15.38 | 15.05 | 15.10 | -2.738% | 1,075 | +49.199% |
| 2026-07-13 | 15.70 | 15.70 | 15.43 | 15.53 | -1.178% | 8,306 | +45.114% |
| 2026-07-10 | 15.72 | 15.72 | 15.35 | 15.71 | +2.949% | 3,716 | +43.405% |
| 2026-07-09 | 14.72 | 15.26 | 14.72 | 15.26 | -1.802% | 2,204 | +47.634% |
| 2026-07-08 | 15.09 | 15.57 | 15.09 | 15.54 | -1.646% | 10,758 | +44.974% |
| 2026-07-07 | 15.93 | 16.00 | 15.80 | 15.80 | +1.120% | 59,295 | +42.589% |
| 2026-07-06 | 15.61 | 15.63 | 15.61 | 15.63 | +0.096% | 2,393 | +44.186% |
| 2026-07-02 | 15.25 | 15.61 | 15.21 | 15.61 | +1.628% | 9,461 | +44.324% |
| 2026-07-01 | 15.10 | 15.36 | 14.78 | 15.36 | -0.130% | 13,645 | +46.673% |
| 2026-06-30 | 15.38 | 15.38 | 15.15 | 15.38 | -0.710% | 3,345 | +46.482% |
| 2026-06-29 | 15.49 | 15.49 | 15.49 | 15.49 | -1.838% | 746 | +45.442% |
| 2026-06-26 | 15.79 | 15.79 | 15.78 | 15.78 | +0.446% | 647 | +42.769% |
| 2026-06-25 | 15.68 | 15.71 | 15.42 | 15.71 | +1.881% | 1,450 | +43.405% |
| 2026-06-24 | 15.04 | 15.42 | 15.03 | 15.42 | +0.326% | 2,737 | +46.102% |
| 2026-06-23 | 15.37 | 15.37 | 15.37 | 15.37 | -1.222% | 1,318 | +46.579% |
| 2026-06-22 | 15.39 | 15.56 | 15.39 | 15.56 | +0.193% | 1,080 | +44.788% |
| 2026-06-18 | 15.27 | 15.53 | 15.27 | 15.53 | +3.533% | 1,201 | +45.068% |
| 2026-06-17 | 15.00 | 15.00 | 15.00 | 15.00 | -3.537% | 875 | +50.193% |
| 2026-06-16 | 15.55 | 15.55 | 15.55 | 15.55 | -0.766% | 495 | +44.881% |
| 2026-06-15 | 15.31 | 15.67 | 15.31 | 15.67 | +4.536% | 1,791 | +43.772% |
| 2026-06-11 | 14.95 | 14.99 | 14.95 | 14.99 | -1.834% | 791 | +50.294% |
| 2026-06-10 | 14.90 | 15.27 | 14.90 | 15.27 | -0.715% | 1,402 | +47.538% |
| 2026-06-09 | 15.50 | 15.50 | 15.38 | 15.38 | -0.710% | 849 | +46.482% |
| 2026-06-08 | 15.48 | 15.49 | 15.48 | 15.49 | +1.176% | 475 | +45.442% |
| 2026-06-05 | 15.59 | 15.59 | 15.31 | 15.31 | -3.224% | 896 | +47.152% |
| 2026-06-04 | 16.20 | 16.20 | 15.82 | 15.82 | -1.831% | 947 | +42.408% |
| 2026-06-03 | 16.11 | 16.11 | 16.11 | 16.11 | +1.480% | 377 | +39.801% |
| 2026-06-02 | 15.88 | 15.88 | 15.88 | 15.88 | -1.244% | 338 | +41.870% |
| 2026-06-01 | 16.08 | 16.09 | 16.08 | 16.08 | -3.133% | 774 | +40.106% |
| 2026-05-29 | 16.11 | 16.60 | 16.11 | 16.60 | +7.166% | 3,162 | +35.717% |
| 2026-05-28 | 15.80 | 15.80 | 15.49 | 15.49 | -0.514% | 978 | +45.442% |
| 2026-05-27 | 15.50 | 15.58 | 15.50 | 15.57 | +0.516% | 1,388 | +44.695% |
| 2026-05-26 | 15.46 | 15.49 | 15.31 | 15.49 | +0.487% | 821 | +45.442% |
| 2026-05-22 | 15.25 | 15.41 | 15.25 | 15.41 | -3.716% | 371 | +46.150% |
| 2026-05-21 | 15.76 | 16.01 | 15.76 | 16.01 | +4.313% | 1,181 | +40.718% |
| 2026-05-20 | 15.35 | 15.35 | 15.35 | 15.35 | -3.714% | 520 | +46.788% |
| 2026-05-19 | 15.94 | 15.94 | 15.21 | 15.94 | -1.055% | 1,202 | +41.336% |
| 2026-05-18 | 16.11 | 16.11 | 16.11 | 16.11 | -1.768% | 601 | +39.845% |
| 2026-05-15 | 16.25 | 16.40 | 15.91 | 16.40 | +12.406% | 18,112 | +37.372% |
| 2026-05-14 | 14.59 | 14.59 | 14.58 | 14.59 | -1.085% | 1,289 | +54.414% |
| 2026-05-13 | 14.71 | 14.75 | 14.53 | 14.75 | +0.068% | 2,472 | +52.739% |
| 2026-05-12 | 14.53 | 14.74 | 14.47 | 14.74 | +1.518% | 14,213 | +52.843% |
| 2026-05-11 | 14.74 | 14.75 | 14.51 | 14.52 | -0.003% | 1,733 | +55.163% |
| 2026-05-08 | 14.31 | 14.52 | 14.19 | 14.52 | +3.493% | 2,148 | +55.158% |
| 2026-05-07 | 14.05 | 14.32 | 14.03 | 14.03 | -4.881% | 2,244 | +60.577% |
| 2026-05-06 | 14.40 | 14.75 | 14.40 | 14.75 | +3.873% | 2,208 | +52.739% |
| 2026-05-05 | 13.88 | 14.20 | 13.88 | 14.20 | +1.938% | 1,785 | +58.655% |
| 2026-05-04 | 13.99 | 14.11 | 13.82 | 13.93 | -1.694% | 17,273 | +61.730% |
| 2026-05-01 | 14.10 | 14.17 | 13.85 | 14.17 | +1.942% | 3,650 | +58.991% |
| 2026-04-30 | 14.12 | 14.20 | 13.90 | 13.90 | +2.735% | 2,036 | +62.079% |
| 2026-04-29 | 13.67 | 13.67 | 13.53 | 13.53 | -1.528% | 5,009 | +66.511% |
| 2026-04-28 | 13.76 | 13.80 | 13.72 | 13.74 | +1.552% | 4,732 | +63.967% |
| 2026-04-27 | 13.75 | 13.75 | 13.53 | 13.53 | -1.449% | 5,623 | +66.511% |
| 2026-04-24 | 13.72 | 13.92 | 13.72 | 13.73 | -1.585% | 2,468 | +64.099% |
| 2026-04-23 | 13.95 | 14.03 | 13.87 | 13.95 | -0.853% | 12,245 | +61.498% |
| 2026-04-22 | 14.26 | 14.30 | 14.07 | 14.07 | -4.481% | 2,485 | +60.121% |
| 2026-04-21 | 14.59 | 14.73 | 14.59 | 14.73 | -0.875% | 12,130 | +52.946% |
| 2026-04-20 | 14.51 | 14.86 | 14.46 | 14.86 | +3.482% | 1,160 | +51.608% |
| 2026-04-17 | 14.36 | 14.36 | 14.36 | 14.36 | -0.966% | 1,464 | +56.887% |
| 2026-04-16 | 14.20 | 14.50 | 14.20 | 14.50 | -0.344% | 1,817 | +55.372% |
| 2026-04-15 | 14.62 | 15.16 | 14.55 | 14.55 | -3.451% | 1,444 | +54.838% |
| 2026-04-14 | 15.07 | 15.07 | 15.07 | 15.07 | +0.803% | 544 | +49.496% |
| 2026-04-13 | 14.95 | 14.95 | 14.95 | 14.95 | +1.287% | 1,123 | +50.696% |
| 2026-04-10 | 14.94 | 14.94 | 14.64 | 14.76 | -5.263% | 1,684 | +52.636% |
| 2026-04-08 | 15.19 | 15.58 | 15.19 | 15.58 | +5.413% | 551 | +44.602% |
| 2026-04-07 | 14.78 | 15.27 | 14.69 | 14.78 | -1.401% | 3,693 | +52.429% |
| 2026-04-06 | 14.76 | 15.08 | 14.76 | 14.99 | +4.025% | 29,617 | +50.294% |
| 2026-04-02 | 14.47 | 14.58 | 14.32 | 14.41 | +0.174% | 6,534 | +56.343% |
| 2026-04-01 | 14.30 | 14.38 | 14.23 | 14.38 | +1.089% | 1,477 | +56.615% |
| 2026-03-31 | 14.18 | 14.23 | 13.83 | 14.23 | +3.416% | 3,948 | +58.320% |
| 2026-03-30 | 13.95 | 13.97 | 13.62 | 13.76 | +0.714% | 6,766 | +63.728% |
| 2026-03-27 | 13.96 | 14.02 | 13.66 | 13.66 | -2.201% | 4,067 | +64.897% |
| 2026-03-26 | 13.91 | 14.03 | 13.91 | 13.97 | +0.431% | 1,759 | +61.267% |
| 2026-03-25 | 13.66 | 14.00 | 13.66 | 13.91 | +0.072% | 2,738 | +61.963% |
| 2026-03-24 | 13.70 | 14.17 | 13.70 | 13.90 | +0.725% | 4,997 | +62.079% |
| 2026-03-23 | 14.38 | 14.38 | 13.80 | 13.80 | +2.374% | 3,101 | +63.254% |
| 2026-03-20 | 13.81 | 13.86 | 13.48 | 13.48 | -3.920% | 3,508 | +67.129% |
| 2026-03-19 | 13.83 | 14.03 | 13.68 | 14.03 | -0.284% | 6,155 | +60.577% |
| 2026-03-18 | 14.06 | 14.07 | 13.83 | 14.07 | +0.644% | 11,460 | +60.121% |
| 2026-03-17 | 13.96 | 13.98 | 13.89 | 13.98 | +1.085% | 1,501 | +61.152% |
| 2026-03-16 | 13.96 | 13.96 | 13.83 | 13.83 | -0.504% | 3,532 | +62.899% |
| 2026-03-13 | 14.04 | 14.10 | 13.90 | 13.90 | -3.365% | 12,529 | +62.079% |
| 2026-03-12 | 14.64 | 14.64 | 14.29 | 14.38 | -2.083% | 27,177 | +56.625% |
| 2026-03-11 | 14.50 | 14.69 | 14.14 | 14.69 | +2.691% | 1,910 | +53.363% |
| 2026-03-10 | 14.36 | 14.52 | 14.30 | 14.30 | +0.105% | 1,887 | +57.490% |
| 2026-03-09 | 14.13 | 14.29 | 13.99 | 14.29 | -1.535% | 14,811 | +57.656% |
| 2026-03-06 | 14.50 | 14.51 | 14.12 | 14.51 | -1.021% | 1,934 | +55.235% |
| 2026-03-05 | 14.78 | 14.83 | 14.50 | 14.66 | -1.362% | 6,352 | +53.650% |
| 2026-03-04 | 14.87 | 15.22 | 14.87 | 14.87 | +1.606% | 2,501 | +51.557% |
| 2026-03-03 | 14.45 | 14.65 | 13.99 | 14.63 | -2.661% | 6,522 | +53.992% |
| 2026-03-02 | 15.03 | 15.03 | 15.03 | 15.03 | -5.323% | 1,606 | +49.894% |
| 2026-02-27 | 15.88 | 16.05 | 15.85 | 15.88 | +0.095% | 2,117 | +41.915% |
| 2026-02-26 | 15.71 | 15.96 | 15.66 | 15.86 | +0.443% | 1,972 | +42.049% |
| 2026-02-25 | 15.99 | 15.99 | 15.74 | 15.79 | 0.000% | 2,440 | +42.679% |
| 2026-02-24 | 15.79 | 15.79 | 15.79 | 15.79 | -0.535% | 36,862 | +42.679% |
| 2026-02-23 | 15.88 | 16.00 | 15.88 | 15.88 | +0.475% | 1,267 | +41.915% |
| 2026-02-20 | 16.21 | 16.21 | 15.79 | 15.80 | -3.659% | 1,464 | +42.589% |
| 2026-02-19 | 16.11 | 16.40 | 15.71 | 16.40 | +1.548% | 4,859 | +37.372% |
| 2026-02-18 | 15.98 | 16.16 | 15.98 | 16.15 | +0.373% | 11,520 | +39.498% |
| 2026-02-17 | 16.27 | 16.28 | 15.90 | 16.09 | +4.142% | 2,275 | +40.019% |
| 2026-02-13 | 15.51 | 15.52 | 15.11 | 15.45 | +7.106% | 28,523 | +45.819% |
| 2026-02-12 | 14.26 | 14.59 | 14.26 | 14.43 | -0.104% | 4,446 | +56.180% |
| 2026-02-11 | 14.14 | 14.44 | 14.14 | 14.44 | +3.217% | 4,900 | +56.018% |
| 2026-02-10 | 14.00 | 14.00 | 13.99 | 13.99 | -1.340% | 35,369 | +61.036% |
| 2026-02-09 | 14.02 | 14.18 | 13.85 | 14.18 | +0.567% | 11,795 | +58.879% |
| 2026-02-06 | 13.84 | 14.22 | 13.84 | 14.10 | +3.753% | 6,060 | +59.780% |
| 2026-02-05 | 13.76 | 13.81 | 13.59 | 13.59 | +0.667% | 22,587 | +65.776% |
| 2026-02-04 | 13.52 | 13.59 | 13.20 | 13.50 | +1.983% | 9,900 | +66.881% |
| 2026-02-03 | 13.37 | 13.55 | 13.05 | 13.24 | -2.522% | 4,436 | +70.191% |
| 2026-02-02 | 13.95 | 13.95 | 13.21 | 13.58 | -9.887% | 28,736 | +65.898% |
| 2026-01-30 | 15.19 | 15.19 | 14.88 | 15.07 | +2.135% | 1,353 | +49.496% |
| 2026-01-29 | 14.75 | 14.94 | 14.75 | 14.76 | +0.528% | 27,372 | +52.687% |
| 2026-01-28 | 14.75 | 14.82 | 14.68 | 14.68 | -1.162% | 1,330 | +53.493% |
| 2026-01-27 | 15.03 | 15.51 | 14.65 | 14.85 | -2.941% | 2,885 | +51.710% |
| 2026-01-26 | 15.30 | 15.30 | 15.30 | 15.30 | +1.459% | 489 | +47.248% |
| 2026-01-23 | 15.20 | 15.20 | 15.08 | 15.08 | -2.141% | 1,997 | +49.397% |
| 2026-01-22 | 15.27 | 15.76 | 15.27 | 15.41 | +1.232% | 838 | +46.197% |
| 2026-01-21 | 15.22 | 15.22 | 15.22 | 15.22 | -1.425% | 646 | +47.998% |
| 2026-01-20 | 15.63 | 15.63 | 15.44 | 15.44 | -5.608% | 3,314 | +45.890% |
| 2026-01-16 | 16.03 | 16.36 | 15.97 | 16.36 | -1.208% | 1,576 | +37.708% |
| 2026-01-15 | 16.00 | 16.56 | 16.00 | 16.56 | +3.565% | 746 | +36.045% |
| 2026-01-14 | 15.69 | 15.99 | 15.69 | 15.99 | +2.979% | 724 | +40.894% |
| 2026-01-13 | 15.85 | 15.85 | 15.53 | 15.53 | -1.413% | 1,128 | +45.091% |
| 2026-01-12 | 15.86 | 15.95 | 15.75 | 15.75 | +3.143% | 2,081 | +43.041% |
| 2026-01-09 | 15.42 | 15.56 | 15.27 | 15.27 | +0.131% | 906 | +47.538% |
| 2026-01-08 | 15.43 | 15.43 | 15.25 | 15.25 | -0.522% | 10,069 | +47.731% |
| 2026-01-07 | 15.14 | 15.33 | 15.14 | 15.33 | +1.523% | 2,311 | +46.960% |
| 2026-01-06 | 14.52 | 15.10 | 14.52 | 15.10 | -0.984% | 1,308 | +49.199% |
| 2026-01-05 | 15.15 | 15.35 | 15.15 | 15.25 | +3.041% | 28,791 | +47.731% |
| 2026-01-02 | 14.89 | 14.90 | 14.80 | 14.80 | -0.202% | 5,060 | +52.223% |
| 2025-12-31 | 14.73 | 15.10 | 14.73 | 14.83 | -0.235% | 817 | +51.915% |
| 2025-12-30 | 14.87 | 14.87 | 14.87 | 14.87 | +2.095% | 394 | +51.557% |
| 2025-12-29 | 14.90 | 15.21 | 14.56 | 14.56 | -3.448% | 15,204 | +54.732% |
| 2025-12-26 | 15.04 | 15.36 | 15.04 | 15.08 | +2.133% | 1,160 | +49.397% |
| 2025-12-24 | 14.82 | 15.51 | 14.77 | 14.77 | -3.999% | 915 | +52.584% |
| 2025-12-23 | 15.09 | 15.38 | 14.62 | 15.38 | +2.786% | 2,861 | +46.482% |
| 2025-12-22 | 15.11 | 15.61 | 14.92 | 14.96 | +2.190% | 2,258 | +50.563% |
| 2025-12-19 | 14.96 | 14.96 | 14.64 | 14.64 | -2.302% | 1,160 | +53.860% |
| 2025-12-18 | 15.16 | 15.33 | 14.99 | 14.99 | -3.056% | 3,891 | +50.319% |
| 2025-12-17 | 15.46 | 15.46 | 15.46 | 15.46 | +0.553% | 558 | +45.724% |
| 2025-12-16 | 15.52 | 15.52 | 15.38 | 15.38 | -0.934% | 886 | +46.530% |
| 2025-12-15 | 15.55 | 15.55 | 15.48 | 15.52 | +2.307% | 10,192 | +45.161% |
| 2025-12-12 | 15.29 | 15.58 | 15.17 | 15.17 | +0.132% | 7,296 | +48.510% |
| 2025-12-11 | 14.95 | 15.15 | 14.59 | 15.15 | +3.749% | 6,939 | +48.706% |
| 2025-12-10 | 14.78 | 14.78 | 14.60 | 14.60 | +2.115% | 2,262 | +54.282% |
| 2025-12-09 | 14.71 | 14.71 | 14.30 | 14.30 | -3.541% | 1,532 | +57.545% |
| 2025-12-08 | 15.10 | 15.10 | 14.65 | 14.82 | +3.382% | 1,815 | +51.966% |
| 2025-12-05 | 14.68 | 14.78 | 14.34 | 14.34 | -1.511% | 12,702 | +57.106% |
| 2025-12-04 | 14.57 | 14.57 | 14.56 | 14.56 | +2.463% | 10,139 | +54.732% |
| 2025-12-03 | 13.81 | 14.21 | 13.81 | 14.21 | +0.762% | 2,223 | +58.543% |
| 2025-12-02 | 14.23 | 14.24 | 13.97 | 14.10 | -1.450% | 30,545 | +59.752% |
| 2025-12-01 | 14.22 | 14.50 | 14.22 | 14.31 | +0.704% | 2,020 | +57.435% |
| 2025-11-28 | 14.48 | 14.48 | 14.06 | 14.21 | +0.495% | 3,369 | +58.543% |
| 2025-11-26 | 14.17 | 14.48 | 13.98 | 14.14 | +1.036% | 13,129 | +59.328% |
| 2025-11-25 | 14.09 | 14.23 | 13.76 | 13.99 | -0.249% | 3,377 | +60.979% |
| 2025-11-24 | 13.95 | 14.03 | 13.85 | 14.03 | -1.190% | 1,271 | +60.577% |
| 2025-11-21 | 14.10 | 14.20 | 13.77 | 14.20 | +3.529% | 4,401 | +58.666% |
| 2025-11-20 | 13.98 | 13.98 | 13.56 | 13.71 | -1.402% | 1,207 | +64.265% |
| 2025-11-19 | 14.10 | 14.18 | 13.91 | 13.91 | -2.232% | 9,796 | +61.963% |
| 2025-11-18 | 14.29 | 14.36 | 14.15 | 14.23 | -1.061% | 3,150 | +58.348% |
| 2025-11-17 | 14.38 | 14.38 | 14.16 | 14.38 | -1.642% | 14,219 | +56.669% |
| 2025-11-14 | 14.23 | 14.62 | 14.23 | 14.62 | +2.885% | 3,067 | +54.097% |
| 2025-11-13 | 14.26 | 14.29 | 14.21 | 14.21 | -1.113% | 1,183 | +58.543% |
| 2025-11-12 | 14.55 | 14.55 | 14.37 | 14.37 | -0.485% | 1,071 | +56.778% |
| 2025-11-11 | 14.38 | 14.52 | 14.30 | 14.44 | -3.087% | 19,930 | +56.018% |
| 2025-11-10 | 14.95 | 14.95 | 14.43 | 14.90 | +3.688% | 4,795 | +51.201% |
| 2025-11-07 | 14.71 | 14.71 | 14.37 | 14.37 | +1.126% | 1,618 | +56.778% |
| 2025-11-06 | 14.22 | 14.60 | 14.13 | 14.21 | +0.602% | 4,086 | +58.543% |
| 2025-11-05 | 14.20 | 14.35 | 14.10 | 14.13 | -2.181% | 2,950 | +59.497% |
| 2025-11-04 | 14.44 | 14.44 | 14.10 | 14.44 | +0.278% | 6,563 | +56.018% |
| 2025-11-03 | 14.47 | 14.48 | 14.27 | 14.40 | +0.946% | 4,984 | +56.451% |
| 2025-10-31 | 14.50 | 14.50 | 14.27 | 14.27 | -0.592% | 1,421 | +57.932% |
| 2025-10-30 | 14.68 | 14.68 | 14.35 | 14.35 | -2.215% | 904 | +56.997% |
| 2025-10-29 | 14.69 | 14.69 | 14.68 | 14.68 | -0.912% | 1,705 | +53.520% |
| 2025-10-28 | 15.03 | 15.14 | 14.81 | 14.81 | -2.050% | 698 | +52.120% |
| 2025-10-27 | 15.13 | 15.13 | 15.12 | 15.12 | +2.857% | 2,808 | +49.001% |
| 2025-10-24 | 14.61 | 15.15 | 14.61 | 14.70 | -1.210% | 1,570 | +53.259% |
| 2025-10-23 | 14.57 | 14.88 | 14.57 | 14.88 | -0.800% | 1,855 | +51.405% |
| 2025-10-22 | 14.59 | 15.00 | 14.59 | 15.00 | +4.548% | 4,658 | +50.193% |
| 2025-10-21 | 14.64 | 14.64 | 14.11 | 14.35 | -2.065% | 9,777 | +57.024% |
| 2025-10-20 | 14.62 | 14.99 | 14.62 | 14.65 | +1.736% | 806 | +53.782% |
| 2025-10-16 | 14.49 | 14.54 | 14.34 | 14.40 | -3.936% | 2,069 | +56.451% |
| 2025-10-14 | 15.32 | 15.32 | 14.24 | 14.99 | +5.156% | 3,929 | +50.294% |
| 2025-10-13 | 14.29 | 14.29 | 14.14 | 14.26 | +1.821% | 2,698 | +58.043% |
| 2025-10-10 | 14.69 | 14.69 | 14.00 | 14.00 | -6.604% | 1,630 | +60.921% |
| 2025-10-09 | 14.87 | 14.99 | 14.87 | 14.99 | +0.385% | 599 | +50.294% |
| 2025-10-08 | 14.93 | 15.07 | 14.80 | 14.93 | -0.167% | 1,698 | +50.872% |
| 2025-10-07 | 14.96 | 14.96 | 14.96 | 14.96 | -1.173% | 488 | +50.620% |
| 2025-10-06 | 15.13 | 15.13 | 15.13 | 15.13 | +1.407% | 304 | +48.854% |
| 2025-10-03 | 15.05 | 15.05 | 14.93 | 14.93 | -2.832% | 927 | +50.948% |
| 2025-10-02 | 15.00 | 15.36 | 14.86 | 15.36 | +2.742% | 496 | +46.673% |
| 2025-10-01 | 14.95 | 14.95 | 14.95 | 14.95 | +0.504% | 808 | +50.696% |
| 2025-09-30 | 15.02 | 15.02 | 14.70 | 14.88 | -0.302% | 2,241 | +51.455% |
| 2025-09-29 | 14.82 | 14.92 | 14.82 | 14.92 | -0.587% | 1,116 | +50.999% |
| 2025-09-26 | 14.89 | 15.24 | 14.89 | 15.01 | +1.014% | 1,385 | +50.112% |
| 2025-09-25 | 15.35 | 15.35 | 14.86 | 14.86 | -1.410% | 1,671 | +51.634% |
| 2025-09-24 | 14.99 | 15.07 | 14.99 | 15.07 | +0.036% | 784 | +49.496% |
| 2025-09-23 | 15.10 | 15.45 | 15.06 | 15.06 | +2.602% | 3,193 | +49.549% |
| 2025-09-22 | 14.87 | 15.16 | 14.67 | 14.68 | -1.344% | 3,159 | +53.441% |
| 2025-09-19 | 15.03 | 15.11 | 14.88 | 14.88 | -1.766% | 2,274 | +51.379% |
| 2025-09-18 | 15.03 | 15.15 | 14.95 | 15.15 | +1.135% | 1,442 | +48.706% |
| 2025-09-17 | 14.98 | 14.98 | 14.98 | 14.98 | +0.909% | 1,100 | +50.394% |
| 2025-09-16 | 15.15 | 15.16 | 14.85 | 14.85 | -2.751% | 1,025 | +51.762% |
| 2025-09-15 | 15.26 | 15.51 | 15.15 | 15.27 | +2.022% | 5,091 | +47.586% |
| 2025-09-12 | 14.95 | 15.13 | 14.95 | 14.96 | -0.812% | 2,758 | +50.570% |
| 2025-09-11 | 15.09 | 15.09 | 15.09 | 15.09 | -2.153% | 1,141 | +49.347% |
| 2025-09-10 | 15.11 | 15.42 | 15.10 | 15.42 | +0.502% | 14,848 | +46.131% |
| 2025-09-08 | 15.22 | 15.35 | 15.22 | 15.34 | +1.455% | 4,159 | +46.864% |
| 2025-09-05 | 14.94 | 15.14 | 14.94 | 15.12 | +1.750% | 907 | +49.001% |
| 2025-09-04 | 14.67 | 14.86 | 14.67 | 14.86 | -2.237% | 712 | +51.608% |
| 2025-09-03 | 14.86 | 15.20 | 14.86 | 15.20 | +0.662% | 26,135 | +48.217% |
| 2025-09-02 | 14.96 | 15.17 | 14.80 | 15.10 | +3.923% | 34,743 | +49.199% |
| 2025-08-29 | 14.50 | 14.53 | 14.18 | 14.53 | -1.658% | 7,966 | +55.052% |
| 2025-08-28 | 14.78 | 14.78 | 14.41 | 14.78 | +0.853% | 774 | +52.481% |
| 2025-08-27 | 14.99 | 14.99 | 14.65 | 14.65 | -3.428% | 343 | +53.782% |
| 2025-08-26 | 14.63 | 15.17 | 14.45 | 15.17 | +2.882% | 2,577 | +48.510% |
| 2025-08-25 | 14.80 | 14.80 | 14.40 | 14.74 | +2.968% | 2,313 | +52.791% |
| 2025-08-22 | 14.43 | 14.77 | 14.32 | 14.32 | -1.411% | 900 | +57.325% |
| 2025-08-21 | 14.82 | 14.82 | 14.17 | 14.53 | -0.034% | 9,278 | +55.105% |
| 2025-08-20 | 14.56 | 14.71 | 14.53 | 14.53 | -2.955% | 2,650 | +55.052% |
| 2025-08-19 | 15.02 | 15.11 | 14.85 | 14.97 | +2.604% | 7,496 | +50.469% |
| 2025-08-18 | 14.95 | 14.95 | 14.52 | 14.59 | -0.596% | 1,537 | +54.388% |
| 2025-08-15 | 14.44 | 14.68 | 14.44 | 14.68 | +0.154% | 14,750 | +53.467% |
| 2025-08-14 | 14.73 | 14.88 | 14.66 | 14.66 | -1.163% | 2,346 | +53.703% |
| 2025-08-13 | 14.83 | 14.83 | 14.83 | 14.83 | +2.772% | 973 | +51.915% |
| 2025-08-12 | 14.78 | 14.78 | 14.43 | 14.43 | -2.262% | 685 | +56.126% |
| 2025-08-11 | 14.60 | 14.76 | 14.60 | 14.76 | -1.640% | 1,699 | +52.595% |
| 2025-08-08 | 14.68 | 15.01 | 14.45 | 15.01 | +4.599% | 4,458 | +50.093% |
| 2025-08-07 | 13.99 | 14.35 | 13.69 | 14.35 | +3.312% | 2,212 | +56.997% |
| 2025-08-06 | 14.24 | 14.24 | 13.89 | 13.89 | +1.461% | 4,583 | +62.196% |
| 2025-08-05 | 14.10 | 14.10 | 13.69 | 13.69 | -7.562% | 2,968 | +64.565% |
| 2025-08-04 | 14.71 | 14.90 | 14.54 | 14.81 | -0.870% | 2,498 | +52.120% |
| 2025-08-01 | 14.60 | 14.94 | 14.42 | 14.94 | +0.067% | 1,376 | +50.797% |
| 2025-07-31 | 14.89 | 14.93 | 14.37 | 14.93 | +1.703% | 1,234 | +50.898% |
| 2025-07-30 | 14.68 | 15.22 | 14.68 | 14.68 | -1.211% | 3,129 | +53.467% |
| 2025-07-29 | 14.80 | 15.15 | 14.62 | 14.86 | -0.788% | 2,158 | +51.608% |
| 2025-07-28 | 14.87 | 15.50 | 14.87 | 14.98 | -0.610% | 1,021 | +50.414% |
| 2025-07-25 | 15.07 | 15.07 | 15.07 | 15.07 | -2.853% | 582 | +49.496% |
| 2025-07-23 | 15.50 | 15.53 | 15.33 | 15.51 | +6.983% | 1,610 | +45.231% |
| 2025-07-22 | 14.04 | 14.50 | 13.93 | 14.50 | +1.541% | 6,387 | +55.372% |
| 2025-07-21 | 14.29 | 14.66 | 14.10 | 14.28 | +0.776% | 2,618 | +57.766% |
| 2025-07-18 | 14.28 | 14.28 | 14.02 | 14.17 | +0.141% | 1,275 | +58.991% |
| 2025-07-17 | 14.33 | 14.33 | 13.89 | 14.15 | -3.413% | 2,992 | +59.216% |
| 2025-07-16 | 14.12 | 14.65 | 14.12 | 14.65 | +0.137% | 884 | +53.782% |
| 2025-07-15 | 14.46 | 14.63 | 14.46 | 14.63 | +0.205% | 890 | +53.992% |
| 2025-07-14 | 14.61 | 14.71 | 14.60 | 14.60 | +0.413% | 2,079 | +54.308% |
| 2025-07-11 | 14.37 | 14.55 | 14.20 | 14.54 | +1.767% | 2,686 | +54.945% |
| 2025-07-10 | 14.29 | 14.56 | 14.29 | 14.29 | -0.730% | 1,687 | +57.683% |
| 2025-07-09 | 14.27 | 14.68 | 14.27 | 14.39 | +0.174% | 7,170 | +56.533% |
| 2025-07-08 | 14.53 | 14.53 | 14.37 | 14.37 | -1.592% | 611 | +56.805% |
| 2025-07-07 | 14.68 | 14.68 | 14.40 | 14.60 | -5.318% | 3,926 | +54.308% |
| 2025-07-03 | 15.42 | 15.42 | 15.42 | 15.42 | +2.052% | 615 | +46.102% |
| 2025-07-02 | 14.85 | 15.11 | 14.71 | 15.11 | +2.649% | 1,183 | +49.100% |
| 2025-07-01 | 14.71 | 14.86 | 14.71 | 14.72 | -0.119% | 1,530 | +53.050% |
| 2025-06-30 | 14.58 | 14.92 | 14.58 | 14.74 | +0.802% | 1,309 | +52.869% |
| 2025-06-27 | 14.89 | 14.91 | 14.58 | 14.62 | -3.497% | 1,007 | +54.095% |
| 2025-06-26 | 14.62 | 15.16 | 14.62 | 15.15 | +2.712% | 1,967 | +48.706% |
| 2025-06-25 | 14.69 | 14.88 | 14.69 | 14.75 | +0.068% | 1,102 | +52.739% |
| 2025-06-24 | 14.86 | 14.86 | 14.62 | 14.74 | +0.149% | 2,007 | +52.843% |
| 2025-06-23 | 14.69 | 14.72 | 14.69 | 14.72 | -0.352% | 5,331 | +53.071% |
| 2025-06-20 | 14.87 | 15.15 | 14.77 | 14.77 | -2.379% | 1,967 | +52.532% |
| 2025-06-18 | 14.94 | 15.13 | 14.77 | 15.13 | +1.578% | 1,485 | +48.903% |
| 2025-06-17 | 15.27 | 15.27 | 14.77 | 14.89 | -1.096% | 3,862 | +51.252% |
| 2025-06-16 | 14.91 | 15.35 | 14.91 | 15.06 | +1.074% | 4,024 | +49.595% |
| 2025-06-13 | 15.03 | 15.03 | 14.90 | 14.90 | -1.259% | 1,583 | +51.201% |
| 2025-06-12 | 14.94 | 15.10 | 14.77 | 15.09 | +1.169% | 2,326 | +49.298% |
| 2025-06-11 | 15.21 | 15.23 | 14.81 | 14.92 | -0.959% | 2,688 | +51.043% |
| 2025-06-10 | 14.91 | 15.35 | 14.91 | 15.06 | +1.006% | 2,008 | +49.595% |
| 2025-06-09 | 15.03 | 15.33 | 14.90 | 14.91 | -0.798% | 2,631 | +51.100% |
| 2025-06-06 | 15.03 | 15.03 | 15.03 | 15.03 | +0.233% | 485 | +49.894% |
| 2025-06-05 | 14.88 | 15.16 | 14.77 | 14.99 | +0.184% | 1,552 | +50.243% |
| 2025-06-03 | 15.76 | 15.76 | 14.97 | 14.97 | -3.798% | 1,605 | +50.519% |
| 2025-06-02 | 15.56 | 15.56 | 15.56 | 15.56 | -1.093% | 511 | +44.803% |
| 2025-05-30 | 15.27 | 15.76 | 15.02 | 15.73 | +5.537% | 2,184 | +43.220% |
| 2025-05-29 | 15.15 | 15.15 | 14.77 | 14.90 | -0.600% | 1,753 | +51.151% |
| 2025-05-28 | 15.16 | 15.16 | 14.82 | 14.99 | -1.154% | 1,170 | +50.243% |
| 2025-05-27 | 15.11 | 15.43 | 14.78 | 15.17 | +2.621% | 1,596 | +48.510% |
| 2025-05-23 | 15.01 | 15.01 | 14.62 | 14.78 | -0.655% | 1,635 | +52.403% |
| 2025-05-22 | 14.74 | 14.88 | 14.74 | 14.88 | -0.998% | 934 | +51.405% |
| 2025-05-21 | 15.37 | 15.37 | 14.85 | 15.03 | +0.267% | 1,888 | +49.894% |
| 2025-05-20 | 14.81 | 15.16 | 14.81 | 14.99 | +0.174% | 10,722 | +50.294% |
| 2025-05-19 | 14.86 | 15.10 | 14.86 | 14.96 | +2.757% | 2,060 | +50.555% |
| 2025-05-16 | 14.72 | 14.74 | 14.39 | 14.56 | +0.265% | 7,539 | +54.706% |
| 2025-05-15 | 14.28 | 14.52 | 14.28 | 14.52 | +0.896% | 1,404 | +55.116% |
| 2025-05-14 | 14.43 | 14.43 | 14.39 | 14.39 | -1.808% | 1,490 | +56.506% |
| 2025-05-13 | 15.26 | 16.21 | 14.44 | 14.66 | -4.867% | 8,044 | +53.677% |
| 2025-05-12 | 15.91 | 15.91 | 15.20 | 15.41 | -0.805% | 2,371 | +46.197% |
| 2025-05-09 | 15.71 | 15.74 | 15.54 | 15.54 | +0.210% | 1,904 | +45.021% |
| 2025-05-08 | 15.66 | 15.71 | 15.48 | 15.50 | -0.193% | 3,493 | +45.325% |
| 2025-05-07 | 15.53 | 15.53 | 15.34 | 15.53 | -2.065% | 799 | +45.044% |
| 2025-05-06 | 15.91 | 15.91 | 15.86 | 15.86 | -2.819% | 936 | +42.049% |
| 2025-05-05 | 15.96 | 16.32 | 15.77 | 16.32 | +3.619% | 8,457 | +38.045% |
| 2025-05-02 | 15.75 | 15.75 | 15.39 | 15.75 | -3.729% | 1,155 | +43.041% |
| 2025-05-01 | 15.80 | 16.36 | 15.80 | 16.36 | +6.424% | 548 | +37.708% |
| 2025-04-30 | 15.44 | 15.65 | 15.28 | 15.37 | -2.798% | 1,891 | +46.554% |
| 2025-04-29 | 15.58 | 15.81 | 15.58 | 15.81 | +0.668% | 1,062 | +42.453% |
| 2025-04-28 | 15.68 | 16.06 | 15.68 | 15.71 | +4.143% | 2,870 | +43.405% |
| 2025-04-24 | 15.33 | 15.35 | 15.09 | 15.09 | -2.173% | 1,938 | +49.347% |
| 2025-04-23 | 15.16 | 15.42 | 15.16 | 15.42 | +2.069% | 508 | +46.102% |
| 2025-04-22 | 15.10 | 15.66 | 15.10 | 15.11 | -3.651% | 1,476 | +49.125% |
| 2025-04-21 | 15.31 | 15.68 | 15.13 | 15.68 | +2.551% | 3,461 | +43.680% |
| 2025-04-17 | 14.99 | 15.30 | 14.99 | 15.29 | +6.107% | 1,768 | +47.345% |
| 2025-04-16 | 15.26 | 15.30 | 14.41 | 14.41 | -6.535% | 17,157 | +56.343% |
| 2025-04-15 | 15.41 | 15.54 | 15.30 | 15.42 | +0.049% | 2,121 | +46.126% |
| 2025-04-14 | 14.90 | 15.42 | 14.59 | 15.41 | +2.171% | 4,542 | +46.197% |
| 2025-04-11 | 14.85 | 15.39 | 14.81 | 15.08 | +0.819% | 3,573 | +49.372% |
| 2025-04-10 | 14.90 | 15.32 | 14.28 | 14.96 | -2.541% | 5,440 | +50.595% |
| 2025-04-09 | 13.55 | 15.35 | 13.32 | 15.35 | +20.110% | 4,394 | +46.769% |
| 2025-04-08 | 14.13 | 14.94 | 12.78 | 12.78 | -4.716% | 10,537 | +76.283% |
| 2025-04-07 | 14.00 | 14.22 | 13.14 | 13.41 | -3.680% | 10,380 | +67.970% |
| 2025-04-04 | 14.03 | 14.34 | 13.66 | 13.93 | -8.689% | 4,144 | +61.788% |
| 2025-04-03 | 15.32 | 15.48 | 15.24 | 15.25 | -2.767% | 2,671 | +47.731% |
| 2025-04-02 | 15.77 | 15.90 | 15.68 | 15.68 | +0.345% | 635 | +43.643% |
| 2025-04-01 | 15.95 | 15.95 | 15.63 | 15.63 | 0.000% | 1,906 | +44.139% |