OTC Markets OTCPK - Delayed Quote
USD
Bridgestone Corporation (BRDCF)
23.00
-0.66
(-2.79%)
As of October 30 at 4:00:00 PM EDT. Market Open.
Currency in USD
Download
| Date | Open | High | Low | Close
Close price adjusted for splits.
|
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
|
Volume |
|---|---|---|---|---|---|---|
|
Oct 30, 2026
|
27.39 | 27.39 | 22.93 | 22.93 | 22.93 | 3,000 |
|
Oct 29, 2026
|
22.64 | 23.66 | 22.64 | 23.66 | 23.66 | 2,100 |
|
Oct 28, 2026
|
22.56 | 22.56 | 22.56 | 22.56 | 22.56 | 300 |
|
Oct 27, 2026
|
23.94 | 23.94 | 23.94 | 23.94 | 23.94 | 300 |
|
Oct 26, 2026
|
25.65 | 25.65 | 23.61 | 23.61 | 23.61 | 4,600 |
|
Oct 23, 2026
|
27.69 | 27.85 | 23.21 | 25.45 | 25.45 | 6,200 |
|
Oct 22, 2026
|
23.41 | 23.41 | 23.41 | 23.41 | 23.41 | - |
|
Oct 21, 2026
|
23.41 | 23.41 | 23.41 | 23.41 | 23.41 | - |
|
Oct 20, 2026
|
25.45 | 25.45 | 23.41 | 23.41 | 23.41 | 1,600 |
|
Oct 19, 2026
|
23.76 | 23.76 | 23.76 | 23.76 | 23.76 | 100 |
|
Oct 16, 2026
|
25.55 | 25.55 | 25.55 | 25.55 | 25.55 | 7,400 |
|
Oct 15, 2026
|
22.76 | 22.76 | 22.76 | 22.76 | 22.76 | - |
|
Oct 14, 2026
|
22.76 | 22.76 | 22.76 | 22.76 | 22.76 | - |
|
Oct 13, 2026
|
25.00 | 25.00 | 22.76 | 22.76 | 22.76 | 800 |
|
Oct 12, 2026
|
22.96 | 23.74 | 22.96 | 23.74 | 23.74 | 900 |
|
Oct 9, 2026
|
22.76 | 22.76 | 22.76 | 22.76 | 22.76 | - |
|
Oct 8, 2026
|
22.76 | 22.76 | 22.76 | 22.76 | 22.76 | - |
|
Oct 7, 2026
|
22.76 | 22.76 | 22.76 | 22.76 | 22.76 | 300 |
|
Oct 6, 2026
|
23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - |
|
Oct 5, 2026
|
23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 200 |
|
Oct 2, 2026
|
22.51 | 23.28 | 22.51 | 22.51 | 22.51 | 6,200 |
|
Oct 1, 2026
|
26.30 | 26.30 | 26.30 | 26.30 | 26.30 | - |
|
Sep 30, 2026
|
24.65 | 26.30 | 24.65 | 26.30 | 26.30 | 600 |
|
Sep 29, 2026
|
23.51 | 23.86 | 23.51 | 23.86 | 23.86 | 200 |
|
Sep 28, 2026
|
24.40 | 24.40 | 22.46 | 23.35 | 23.35 | 2,600 |
|
Sep 25, 2026
|
24.57 | 24.57 | 22.36 | 22.36 | 22.36 | 3,200 |
|
Sep 24, 2026
|
23.96 | 23.96 | 23.96 | 23.96 | 23.96 | - |
|
Sep 23, 2026
|
23.96 | 23.96 | 23.96 | 23.96 | 23.96 | - |
|
Sep 22, 2026
|
23.96 | 23.96 | 23.96 | 23.96 | 23.96 | - |
|
Sep 21, 2026
|
24.00 | 24.00 | 23.85 | 23.96 | 23.96 | 800 |
|
Sep 18, 2026
|
25.08 | 25.08 | 25.08 | 25.08 | 25.08 | - |
|
Sep 17, 2026
|
25.08 | 25.08 | 25.08 | 25.08 | 25.08 | 1,300 |
|
Sep 16, 2026
|
24.65 | 24.65 | 24.65 | 24.65 | 24.65 | - |
|
Sep 15, 2026
|
24.65 | 24.65 | 24.65 | 24.65 | 24.65 | - |
|
Sep 14, 2026
|
24.36 | 24.65 | 24.10 | 24.65 | 24.65 | 4,200 |
|
Sep 11, 2026
|
23.71 | 23.71 | 23.71 | 23.71 | 23.71 | - |
|
Sep 10, 2026
|
23.71 | 25.99 | 23.06 | 23.71 | 23.71 | 1,500 |
|
Sep 9, 2026
|
23.01 | 23.01 | 23.01 | 23.01 | 23.01 | 200 |
|
Sep 8, 2026
|
24.53 | 24.53 | 24.53 | 24.53 | 24.53 | - |
|
Sep 4, 2026
|
23.86 | 24.53 | 23.86 | 24.53 | 24.53 | 400 |
|
Sep 3, 2026
|
27.64 | 27.80 | 27.64 | 27.80 | 27.80 | 700 |
|
Sep 2, 2026
|
25.80 | 25.80 | 25.80 | 25.80 | 25.80 | 4,700 |
|
Sep 1, 2026
|
25.85 | 25.85 | 25.85 | 25.85 | 25.85 | - |
|
Aug 31, 2026
|
25.90 | 25.90 | 25.85 | 25.85 | 25.85 | 3,300 |
|
Aug 28, 2026
|
25.75 | 25.75 | 25.35 | 25.35 | 25.35 | 500 |
|
Aug 27, 2026
|
24.16 | 24.16 | 24.16 | 24.16 | 24.16 | - |
|
Aug 26, 2026
|
24.16 | 24.16 | 24.16 | 24.16 | 24.16 | 200 |
|
Aug 25, 2026
|
27.49 | 27.65 | 27.49 | 27.65 | 27.65 | 300 |
|
Aug 24, 2026
|
27.00 | 27.20 | 24.16 | 27.20 | 27.20 | 6,300 |
|
Aug 21, 2026
|
27.59 | 27.59 | 27.59 | 27.59 | 27.59 | - |
|
Aug 20, 2026
|
27.59 | 27.59 | 27.59 | 27.59 | 27.59 | 300 |
|
Aug 19, 2026
|
23.81 | 23.81 | 23.81 | 23.81 | 23.81 | 200 |
|
Aug 18, 2026
|
23.21 | 23.95 | 23.21 | 23.95 | 23.95 | 700 |
|
Aug 17, 2026
|
25.70 | 25.82 | 25.70 | 25.82 | 25.82 | 700 |
|
Aug 14, 2026
|
23.91 | 23.91 | 23.91 | 23.91 | 23.91 | 200 |
|
Aug 13, 2026
|
24.11 | 24.11 | 24.11 | 24.11 | 24.11 | 200 |
|
Aug 12, 2026
|
25.10 | 25.10 | 25.10 | 25.10 | 25.10 | - |
|
Aug 11, 2026
|
29.04 | 29.20 | 25.10 | 25.10 | 25.10 | 700 |
|
Aug 10, 2026
|
27.50 | 27.50 | 27.20 | 27.20 | 27.20 | 700 |
|
Aug 7, 2026
|
28.52 | 28.68 | 28.52 | 28.68 | 28.68 | 800 |
|
Aug 6, 2026
|
23.01 | 24.05 | 23.01 | 24.05 | 24.05 | 200 |
|
Aug 5, 2026
|
24.60 | 24.60 | 22.86 | 23.86 | 23.86 | 900 |
|
Aug 4, 2026
|
25.65 | 25.65 | 25.40 | 25.40 | 25.40 | 300 |
|
Aug 3, 2026
|
24.41 | 25.70 | 24.29 | 25.70 | 25.70 | 900 |
|
Jul 31, 2026
|
27.25 | 27.25 | 27.25 | 27.25 | 27.25 | - |
|
Jul 30, 2026
|
26.21 | 27.25 | 26.21 | 27.25 | 27.25 | 5,600 |
|
Jul 29, 2026
|
27.13 | 27.29 | 27.13 | 27.29 | 27.29 | 300 |
|
Jul 28, 2026
|
23.11 | 23.11 | 23.11 | 23.11 | 23.11 | - |
|
Jul 27, 2026
|
25.49 | 25.49 | 23.11 | 23.11 | 23.11 | 1,500 |
|
Jul 24, 2026
|
21.71 | 21.71 | 21.71 | 21.71 | 21.71 | - |
|
Jul 23, 2026
|
21.71 | 21.71 | 21.71 | 21.71 | 21.71 | - |
|
Jul 22, 2026
|
21.71 | 21.71 | 21.71 | 21.71 | 21.71 | 200 |
|
Jul 21, 2026
|
23.68 | 23.68 | 23.68 | 23.68 | 23.68 | 1,800 |
|
Jul 20, 2026
|
21.11 | 21.11 | 21.11 | 21.11 | 21.11 | - |
|
Jul 17, 2026
|
21.11 | 21.11 | 21.11 | 21.11 | 21.11 | 300 |
|
Jul 16, 2026
|
21.01 | 21.01 | 21.01 | 21.01 | 21.01 | 300 |
|
Jul 15, 2026
|
20.66 | 20.66 | 20.66 | 20.66 | 20.66 | - |
|
Jul 14, 2026
|
20.66 | 20.66 | 20.66 | 20.66 | 20.66 | 100 |
|
Jul 13, 2026
|
22.20 | 22.85 | 22.20 | 22.85 | 22.85 | 1,800 |
|
Jul 10, 2026
|
21.11 | 21.11 | 21.11 | 21.11 | 21.11 | - |
|
Jul 9, 2026
|
20.94 | 21.11 | 20.41 | 21.11 | 21.11 | 6,900 |
|
Jul 8, 2026
|
20.66 | 21.15 | 20.66 | 21.15 | 21.15 | 300 |
|
Jul 7, 2026
|
20.86 | 21.35 | 20.86 | 21.35 | 21.35 | 500 |
|
Jul 6, 2026
|
23.54 | 23.54 | 23.54 | 23.54 | 23.54 | 200 |
|
Jul 2, 2026
|
22.70 | 22.70 | 22.70 | 22.70 | 22.70 | 1,500 |
|
Jul 1, 2026
|
22.19 | 22.19 | 22.19 | 22.19 | 22.19 | - |
|
Jun 30, 2026
|
22.19 | 22.19 | 22.19 | 22.19 | 22.19 | - |
|
Jun 29, 2026
|
22.64 | 22.64 | 22.19 | 22.19 | 22.19 | 1,000 |
|
Jun 26, 2026
|
20.11 | 20.68 | 20.11 | 20.68 | 20.68 | 200 |
|
Jun 25, 2026
|
22.44 | 22.44 | 19.86 | 20.43 | 20.43 | 500 |
|
Jun 24, 2026
|
22.09 | 22.09 | 19.71 | 19.71 | 19.71 | 300 |
|
Jun 23, 2026
|
21.40 | 21.40 | 21.40 | 21.40 | 21.40 | - |
|
Jun 22, 2026
|
22.06 | 22.54 | 21.40 | 21.40 | 21.40 | 2,100 |
|
Jun 18, 2026
|
22.45 | 22.45 | 22.45 | 22.45 | 22.45 | - |
|
Jun 17, 2026
|
22.45 | 22.45 | 22.45 | 22.45 | 22.45 | - |
|
Jun 16, 2026
|
23.04 | 23.04 | 22.45 | 22.45 | 22.45 | 500 |
|
Jun 15, 2026
|
24.27 | 24.27 | 21.46 | 22.08 | 22.08 | 3,200 |
|
Jun 12, 2026
|
23.54 | 23.54 | 21.63 | 21.63 | 21.63 | 29,900 |
|
Jun 11, 2026
|
21.55 | 21.55 | 21.55 | 21.55 | 21.55 | - |
|
Jun 10, 2026
|
21.55 | 21.55 | 21.55 | 21.55 | 21.55 | - |
|
Jun 9, 2026
|
21.55 | 21.55 | 21.55 | 21.55 | 21.55 | 300 |
|
Jun 8, 2026
|
23.19 | 23.19 | 21.76 | 22.04 | 22.04 | 1,200 |
|
Jun 5, 2026
|
22.04 | 22.04 | 21.90 | 21.90 | 21.90 | 400 |
|
Jun 4, 2026
|
19.71 | 22.64 | 19.71 | 22.64 | 22.64 | 400 |
|
Jun 3, 2026
|
19.75 | 19.75 | 19.75 | 19.75 | 19.75 | - |
|
Jun 2, 2026
|
19.75 | 19.75 | 19.75 | 19.75 | 19.75 | - |
|
Jun 1, 2026
|
22.99 | 22.99 | 19.75 | 19.75 | 19.75 | 1,200 |
|
May 29, 2026
|
22.94 | 22.94 | 22.36 | 22.36 | 22.36 | 300 |
|
May 28, 2026
|
21.31 | 21.31 | 21.31 | 21.31 | 21.31 | - |
|
May 27, 2026
|
21.31 | 21.31 | 21.31 | 21.31 | 21.31 | - |
|
May 26, 2026
|
22.75 | 22.75 | 21.31 | 21.31 | 21.31 | 3,100 |
|
May 22, 2026
|
21.00 | 22.29 | 21.00 | 22.29 | 22.29 | 105,800 |
|
May 21, 2026
|
20.39 | 20.39 | 20.39 | 20.39 | 20.39 | - |
|
May 20, 2026
|
19.71 | 20.39 | 19.71 | 20.39 | 20.39 | 600 |
|
May 19, 2026
|
22.74 | 22.74 | 22.74 | 22.74 | 22.74 | 200 |
|
May 18, 2026
|
19.46 | 22.49 | 19.46 | 22.49 | 22.49 | 4,500 |
|
May 15, 2026
|
21.36 | 22.64 | 21.36 | 22.08 | 22.08 | 1,800 |
|
May 14, 2026
|
23.39 | 23.39 | 19.75 | 19.75 | 19.75 | 1,200 |
|
May 13, 2026
|
20.31 | 22.44 | 20.31 | 21.99 | 21.99 | 900 |
|
May 12, 2026
|
19.01 | 21.64 | 19.01 | 21.64 | 21.64 | 20,600 |
|
May 11, 2026
|
20.70 | 21.89 | 20.70 | 21.30 | 21.30 | 2,800 |
|
May 8, 2026
|
19.66 | 21.88 | 19.66 | 21.88 | 21.88 | 10,200 |
|
May 7, 2026
|
22.44 | 22.60 | 21.15 | 22.44 | 22.44 | 8,700 |
|
May 6, 2026
|
20.06 | 20.06 | 19.90 | 19.90 | 19.90 | 400 |
|
May 5, 2026
|
19.21 | 19.76 | 19.21 | 19.76 | 19.76 | 200 |
|
May 4, 2026
|
21.84 | 21.84 | 21.29 | 21.84 | 21.84 | 800 |
|
May 1, 2026
|
20.65 | 20.65 | 20.65 | 20.65 | 20.65 | 2,300 |
|
Apr 30, 2026
|
20.85 | 22.34 | 19.95 | 20.03 | 20.03 | 3,000 |
|
Apr 29, 2026
|
19.51 | 22.09 | 19.51 | 21.53 | 21.53 | 2,100 |
|
Apr 28, 2026
|
19.11 | 21.64 | 19.11 | 21.64 | 21.64 | 700 |
|
Apr 27, 2026
|
22.04 | 22.04 | 20.76 | 21.48 | 21.48 | 13,400 |
|
Apr 24, 2026
|
19.96 | 19.96 | 19.96 | 19.96 | 19.96 | 300 |
|
Apr 23, 2026
|
22.04 | 22.04 | 21.48 | 22.04 | 22.04 | 1,100 |
|
Apr 22, 2026
|
19.91 | 20.49 | 19.91 | 20.49 | 20.49 | 1,300 |
|
Apr 21, 2026
|
21.53 | 21.53 | 21.53 | 21.53 | 21.53 | - |
|
Apr 20, 2026
|
22.84 | 22.84 | 21.52 | 21.53 | 21.53 | 22,200 |
|
Apr 17, 2026
|
19.66 | 22.64 | 19.66 | 21.98 | 21.98 | 3,900 |
|
Apr 16, 2026
|
19.51 | 23.55 | 19.51 | 22.50 | 22.50 | 2,800 |
|
Apr 15, 2026
|
19.71 | 21.45 | 19.71 | 21.45 | 21.45 | 2,500 |
|
Apr 14, 2026
|
19.71 | 23.19 | 19.71 | 23.19 | 23.19 | 500 |
|
Apr 13, 2026
|
22.69 | 22.69 | 21.17 | 22.01 | 22.01 | 7,200 |
|
Apr 10, 2026
|
22.94 | 22.94 | 22.94 | 22.94 | 22.94 | 300 |
|
Apr 9, 2026
|
20.51 | 22.69 | 20.51 | 22.69 | 22.69 | 300 |
|
Apr 8, 2026
|
21.21 | 21.91 | 21.21 | 21.21 | 21.21 | 1,300 |
|
Apr 7, 2026
|
19.86 | 20.28 | 19.86 | 20.28 | 20.28 | 600 |
|
Apr 6, 2026
|
20.72 | 20.73 | 20.72 | 20.73 | 20.73 | 15,100 |
|
Apr 2, 2026
|
19.31 | 22.29 | 19.31 | 21.63 | 21.63 | 1,600 |
|
Apr 1, 2026
|
21.65 | 21.65 | 21.65 | 21.65 | 21.65 | 1,000 |
|
Mar 31, 2026
|
20.97 | 20.97 | 20.96 | 20.96 | 20.96 | 2,000 |
|
Mar 30, 2026
|
19.06 | 19.71 | 19.06 | 19.71 | 19.71 | 300 |
|
Mar 27, 2026
|
18.91 | 21.04 | 18.91 | 19.98 | 19.98 | 12,800 |
|
Mar 26, 2026
|
18.41 | 19.39 | 18.41 | 19.39 | 19.39 | 800 |
|
Mar 25, 2026
|
18.79 | 18.79 | 18.79 | 18.79 | 18.79 | 200 |
|
Mar 24, 2026
|
22.66 | 22.66 | 21.69 | 21.69 | 21.69 | 1,200 |
|
Mar 23, 2026
|
18.48 | 19.45 | 18.48 | 19.45 | 19.45 | 3,900 |
|
Mar 20, 2026
|
22.76 | 22.76 | 22.76 | 22.76 | 22.76 | - |
|
Mar 19, 2026
|
20.48 | 22.76 | 18.10 | 22.76 | 22.76 | 17,500 |
|
Mar 18, 2026
|
18.53 | 18.53 | 18.53 | 18.53 | 18.53 | 200 |
|
Mar 17, 2026
|
23.16 | 23.16 | 18.60 | 19.64 | 19.64 | 600 |
|
Mar 16, 2026
|
18.67 | 19.74 | 18.67 | 19.74 | 19.74 | 500 |
|
Mar 13, 2026
|
23.24 | 23.24 | 23.24 | 23.24 | 23.24 | 200 |
|
Mar 12, 2026
|
21.42 | 21.42 | 21.42 | 21.42 | 21.42 | 1,400 |
|
Mar 11, 2026
|
22.89 | 23.96 | 22.89 | 22.89 | 22.89 | 200 |
|
Mar 10, 2026
|
19.44 | 19.44 | 19.44 | 19.44 | 19.44 | 200 |
|
Mar 9, 2026
|
19.18 | 19.52 | 19.18 | 19.52 | 19.52 | 400 |
|
Mar 6, 2026
|
19.43 | 23.88 | 19.43 | 22.86 | 22.86 | 400 |
|
Mar 5, 2026
|
24.36 | 24.36 | 23.30 | 23.30 | 23.30 | 3,600 |
|
Mar 4, 2026
|
26.54 | 26.54 | 26.54 | 26.54 | 26.54 | - |
|
Mar 3, 2026
|
26.54 | 26.54 | 26.54 | 26.54 | 26.54 | - |
|
Mar 2, 2026
|
26.54 | 26.54 | 26.54 | 26.54 | 26.54 | - |
|
Feb 27, 2026
|
26.38 | 26.54 | 21.98 | 26.54 | 26.54 | 1,300 |
|
Feb 26, 2026
|
22.16 | 22.16 | 22.16 | 22.16 | 22.16 | 200 |
|
Feb 25, 2026
|
21.21 | 21.21 | 21.21 | 21.21 | 21.21 | - |
|
Feb 24, 2026
|
21.03 | 25.90 | 21.03 | 21.21 | 21.21 | 600 |
|
Feb 23, 2026
|
21.10 | 21.10 | 21.10 | 21.10 | 21.10 | - |
|
Feb 20, 2026
|
21.10 | 21.10 | 21.10 | 21.10 | 21.10 | 100 |
|
Feb 19, 2026
|
26.12 | 26.28 | 21.45 | 21.45 | 21.45 | 400 |
|
Feb 18, 2026
|
21.31 | 22.40 | 21.31 | 22.40 | 22.40 | 400 |
|
Feb 17, 2026
|
25.77 | 25.93 | 23.43 | 25.81 | 25.81 | 2,000 |
|
Feb 13, 2026
|
26.84 | 26.84 | 25.10 | 25.10 | 25.10 | 1,400 |
|
Feb 12, 2026
|
26.70 | 26.70 | 26.41 | 26.41 | 26.41 | 300 |
|
Feb 11, 2026
|
26.98 | 26.98 | 26.82 | 26.98 | 26.98 | 500 |
|
Feb 10, 2026
|
21.88 | 21.88 | 21.88 | 21.88 | 21.88 | - |
|
Feb 9, 2026
|
26.44 | 26.44 | 21.88 | 21.88 | 21.88 | 400 |
|
Feb 6, 2026
|
26.33 | 26.49 | 26.33 | 26.49 | 26.49 | 600 |
|
Feb 5, 2026
|
25.93 | 25.93 | 25.93 | 25.93 | 25.93 | 200 |
|
Feb 4, 2026
|
25.47 | 25.47 | 21.40 | 21.40 | 21.40 | 400 |
|
Feb 3, 2026
|
21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - |
|
Feb 2, 2026
|
21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - |
|
Jan 30, 2026
|
21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - |
|
Jan 29, 2026
|
21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 200 |
|
Jan 28, 2026
|
22.60 | 22.60 | 22.60 | 22.60 | 22.60 | 700 |
|
Jan 27, 2026
|
24.92 | 24.92 | 24.92 | 24.92 | 24.92 | 52,100 |
|
Jan 26, 2026
|
24.88 | 25.04 | 23.13 | 25.04 | 25.04 | 14,300 |
|
Jan 23, 2026
|
24.65 | 24.65 | 23.91 | 23.91 | 23.91 | 500 |
|
Jan 22, 2026
|
21.37 | 24.70 | 21.37 | 23.95 | 23.95 | 3,100 |
|
Jan 21, 2026
|
22.10 | 24.43 | 22.10 | 23.75 | 23.75 | 700 |
|
Jan 20, 2026
|
24.17 | 24.17 | 24.17 | 24.17 | 24.17 | 200 |
|
Jan 16, 2026
|
23.19 | 23.19 | 23.19 | 23.19 | 23.19 | 700 |
|
Jan 15, 2026
|
21.79 | 21.79 | 21.79 | 21.79 | 21.79 | - |
|
Jan 14, 2026
|
21.37 | 21.79 | 21.37 | 21.79 | 21.79 | 400 |
|
Jan 13, 2026
|
22.90 | 22.90 | 22.90 | 22.90 | 22.90 | 200 |
|
Jan 12, 2026
|
21.37 | 22.87 | 21.37 | 22.87 | 22.87 | 1,000 |
|
Jan 9, 2026
|
23.32 | 23.32 | 23.32 | 23.32 | 23.32 | 100 |
|
Jan 8, 2026
|
21.71 | 21.71 | 21.71 | 21.71 | 21.71 | 200 |
|
Jan 7, 2026
|
23.54 | 23.54 | 23.32 | 23.32 | 23.32 | 200 |
|
Jan 6, 2026
|
22.22 | 22.94 | 22.22 | 22.94 | 22.94 | 300 |
|
Jan 5, 2026
|
23.36 | 23.36 | 23.36 | 23.36 | 23.36 | 100 |
|
Jan 2, 2026
|
21.01 | 21.01 | 21.01 | 21.01 | 21.01 | - |
|
Dec 31, 2025
|
21.01 | 21.01 | 21.01 | 21.01 | 21.01 | 600 |
|
Dec 30, 2025
|
22.41 | 22.41 | 22.26 | 22.26 | 22.26 | 400 |
|
Dec 29, 2025
|
38.33 | 38.33 | 38.33 | 38.33 | 38.33 | - |
|
Dec 26, 2025
|
38.33 | 38.33 | 38.33 | 38.33 | 38.33 | 200 |
|
Dec 24, 2025
|
38.16 | 41.89 | 38.16 | 41.89 | 41.89 | 400 |
|
Dec 23, 2025
|
45.51 | 46.13 | 45.51 | 46.13 | 46.13 | 6,100 |
|
Dec 22, 2025
|
45.46 | 46.65 | 45.30 | 46.43 | 46.43 | 1,100 |
|
Dec 19, 2025
|
46.15 | 46.15 | 46.07 | 46.07 | 46.07 | 6,200 |
|
Dec 18, 2025
|
45.75 | 45.96 | 45.75 | 45.96 | 45.96 | 500 |
|
Dec 17, 2025
|
45.74 | 45.74 | 45.74 | 45.74 | 45.74 | - |
|
Dec 16, 2025
|
45.74 | 45.74 | 45.74 | 45.74 | 45.74 | - |
|
Dec 15, 2025
|
45.74 | 45.74 | 45.74 | 45.74 | 45.74 | - |
|
Dec 12, 2025
|
45.74 | 45.74 | 45.74 | 45.74 | 45.74 | - |
|
Dec 11, 2025
|
45.90 | 45.90 | 45.74 | 45.74 | 45.74 | 400 |
|
Dec 10, 2025
|
45.78 | 45.78 | 45.78 | 45.78 | 45.78 | 200 |
|
Dec 9, 2025
|
45.22 | 45.22 | 45.22 | 45.22 | 45.22 | 200 |
|
Dec 8, 2025
|
46.52 | 46.52 | 45.17 | 45.17 | 45.17 | 2,000 |
|
Dec 5, 2025
|
47.50 | 47.50 | 47.50 | 47.50 | 47.50 | - |
|
Dec 4, 2025
|
47.50 | 47.50 | 47.50 | 47.50 | 47.50 | - |
|
Dec 3, 2025
|
47.50 | 47.50 | 47.50 | 47.50 | 47.50 | - |
|
Dec 2, 2025
|
47.50 | 47.50 | 47.50 | 47.50 | 47.50 | - |
|
Dec 1, 2025
|
47.50 | 47.50 | 47.50 | 47.50 | 47.50 | 200 |
|
Nov 28, 2025
|
46.55 | 46.55 | 46.55 | 46.55 | 46.55 | - |
|
Nov 26, 2025
|
46.55 | 46.55 | 46.55 | 46.55 | 46.55 | 100 |
|
Nov 25, 2025
|
47.48 | 47.48 | 47.48 | 47.48 | 47.48 | - |
|
Nov 24, 2025
|
47.48 | 47.48 | 47.48 | 47.48 | 47.48 | - |
|
Nov 21, 2025
|
46.97 | 47.48 | 46.75 | 47.48 | 47.48 | 800 |
|
Nov 20, 2025
|
44.95 | 45.17 | 44.95 | 45.17 | 45.17 | 600 |
|
Nov 19, 2025
|
45.21 | 45.21 | 45.21 | 45.21 | 45.21 | - |
|
Nov 18, 2025
|
46.51 | 46.51 | 45.21 | 45.21 | 45.21 | 9,500 |
|
Nov 17, 2025
|
47.62 | 47.78 | 47.62 | 47.65 | 47.65 | 6,000 |
|
Nov 14, 2025
|
45.06 | 45.06 | 45.06 | 45.06 | 45.06 | - |
|
Nov 13, 2025
|
45.06 | 45.06 | 45.06 | 45.06 | 45.06 | - |
|
Nov 12, 2025
|
45.06 | 45.06 | 45.06 | 45.06 | 45.06 | - |
|
Nov 11, 2025
|
45.06 | 45.06 | 45.06 | 45.06 | 45.06 | - |
|
Nov 10, 2025
|
45.06 | 45.06 | 45.06 | 45.06 | 45.06 | - |
|
Nov 7, 2025
|
45.06 | 45.06 | 45.06 | 45.06 | 45.06 | - |
|
Nov 6, 2025
|
45.06 | 45.06 | 45.06 | 45.06 | 45.06 | - |
|
Nov 5, 2025
|
44.53 | 45.73 | 44.37 | 45.06 | 45.06 | 2,000 |
|
Nov 4, 2025
|
42.26 | 42.26 | 42.26 | 42.26 | 42.26 | - |
|
Nov 3, 2025
|
42.42 | 42.42 | 42.26 | 42.26 | 42.26 | 400 |
