Dark

CHA
Chagee Holdings Limited
stock NASDAQ ADR

Market Open

Feb 10, 2026 1:01:07 PM EST

10.93USD+2.629%(+0.28)312,077

10.20Bid 11.00Ask 0.80Spread

Pre-market

Feb 10, 2026 8:50:30 AM EST

10.69USD+0.376%(+0.04)4,143

After-hours

Feb 9, 2026 4:41:30 PM EST

10.69USD+0.328%(+0.04)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2026-02-10	10.7500	10.9800	10.7000	10.9300	+2.629%	312,077	0.000%
2026-02-09	10.9400	10.9400	10.3900	10.6500	-3.005%	979,398	+2.629%
2026-02-06	10.9400	11.0500	10.6100	10.9800	+3.390%	657,197	-0.455%
2026-02-05	11.1300	11.1300	10.6000	10.6200	-4.839%	733,745	+2.919%
2026-02-04	11.2200	11.3500	11.0400	11.1600	+1.362%	625,397	-2.061%
2026-02-03	11.3300	11.4100	10.9000	11.0100	-4.178%	864,336	-0.727%
2026-02-02	11.7600	11.8800	11.4100	11.4900	-2.296%	684,498	-4.874%
2026-01-30	12.1500	12.2000	11.6900	11.7600	-2.810%	545,184	-7.058%
2026-01-29	12.0800	12.1200	11.9700	12.1000	+0.666%	222,629	-9.669%
2026-01-28	12.1800	12.4200	11.9900	12.0200	-1.637%	392,511	-9.068%
2026-01-27	12.1700	12.3400	12.0700	12.2200	-0.245%	430,465	-10.556%
2026-01-26	12.4300	12.4300	12.1400	12.2500	-0.407%	314,563	-10.776%
2026-01-23	12.3000	12.3600	12.1100	12.3000	-1.125%	237,479	-11.138%
2026-01-22	11.9800	12.4700	11.9200	12.4400	+4.890%	492,418	-12.138%
2026-01-21	12.1600	12.1600	11.7200	11.8600	-1.983%	554,899	-7.841%
2026-01-20	12.1200	12.4900	12.0900	12.1000	+0.083%	573,684	-9.669%
2026-01-16	12.1700	12.2100	11.9700	12.0900	-2.814%	462,837	-9.595%
2026-01-15	12.0700	12.5300	11.9300	12.4400	+4.450%	880,731	-12.138%
2026-01-14	12.0800	12.1100	11.8200	11.9100	-2.297%	738,358	-8.228%
2026-01-13	12.4500	12.4500	12.1200	12.1900	-2.946%	620,842	-10.336%
2026-01-12	13.2700	13.2900	12.4800	12.5600	-4.776%	1,186,127	-12.978%
2026-01-09	12.9500	13.1950	12.7100	13.1900	+2.090%	933,089	-17.134%
2026-01-08	13.2000	13.2300	12.8100	12.9200	-3.293%	1,201,428	-15.402%
2026-01-07	12.9600	13.4100	12.8600	13.3600	+2.141%	2,010,447	-18.189%
2026-01-06	12.5700	13.3300	12.5500	13.0800	+3.399%	1,851,035	-16.437%
2026-01-05	12.4900	12.7700	12.4000	12.6500	+2.846%	848,332	-13.597%
2026-01-02	12.0300	12.4800	12.0300	12.3000	+5.489%	1,054,016	-11.138%
2025-12-31	11.6800	11.9000	11.5500	11.6600	-0.171%	1,590,166	-6.261%
2025-12-30	11.8000	11.8000	11.5800	11.6800	-1.684%	916,364	-6.421%
2025-12-29	11.8100	12.1500	11.5200	11.8800	-0.252%	1,865,463	-7.997%
2025-12-26	11.2000	11.9600	10.3200	11.9100	-2.457%	5,021,172	-8.228%
2025-12-24	12.1600	12.2100	12.0000	12.2100	-1.849%	612,795	-10.483%
2025-12-23	12.2000	12.6200	12.2000	12.4400	+0.974%	626,613	-12.138%
2025-12-22	12.6400	12.6800	12.3200	12.3200	-0.805%	492,767	-11.282%
2025-12-19	12.5700	12.7800	12.2800	12.4200	+1.388%	1,652,950	-11.997%
2025-12-18	13.4400	13.5300	12.2100	12.2500	-9.393%	1,968,805	-10.776%
2025-12-17	13.7300	13.9400	13.4750	13.5200	-1.529%	416,630	-19.157%
2025-12-16	14.0100	14.0100	13.5500	13.7300	-3.310%	415,737	-20.393%
2025-12-15	13.7700	14.4000	13.7200	14.2000	+4.258%	777,607	-23.028%
2025-12-12	13.7000	14.1000	13.5800	13.6200	-0.439%	403,916	-19.750%
2025-12-11	13.3800	13.9000	13.3800	13.6800	+1.258%	455,649	-20.102%
2025-12-10	13.4000	13.6700	13.4000	13.5100	+0.074%	397,989	-19.097%
2025-12-09	13.1400	13.5500	13.1100	13.5000	-1.388%	673,972	-19.037%
2025-12-08	13.9600	13.9600	13.0100	13.6900	-5.911%	1,158,875	-20.161%
2025-12-05	14.1500	14.6200	13.5200	14.5500	-0.069%	1,564,552	-24.880%
2025-12-04	15.2600	15.2900	13.1400	14.5600	-4.587%	2,060,133	-24.931%
2025-12-03	15.9700	15.9700	15.1100	15.2600	-5.977%	928,259	-28.375%
2025-12-02	15.9400	16.5500	15.3600	16.2300	+2.075%	887,722	-32.656%
2025-12-01	15.0000	16.3100	15.0000	15.9000	+5.718%	1,077,575	-31.258%
2025-11-28	14.8100	15.4600	14.5600	15.0400	+6.742%	1,022,747	-27.327%
2025-11-26	14.2400	14.3100	13.9300	14.0900	-0.984%	531,506	-22.427%
2025-11-25	13.1900	14.2700	13.1900	14.2300	+7.154%	656,582	-23.190%
2025-11-24	13.6700	13.6700	13.2500	13.2800	-2.639%	507,037	-17.696%
2025-11-21	13.1600	13.7400	13.1600	13.6400	+4.441%	466,219	-19.868%
2025-11-20	14.1400	14.1400	13.0600	13.0600	-8.607%	1,007,389	-16.309%
2025-11-19	14.5800	14.6500	14.2200	14.2900	-2.457%	368,421	-23.513%
2025-11-18	14.2600	14.8100	14.2200	14.6500	+2.376%	445,922	-25.392%
2025-11-17	14.6600	14.7600	14.2700	14.3100	-2.950%	389,218	-23.620%
2025-11-14	15.0300	15.1600	14.7200	14.7450	-3.941%	667,984	-25.873%
2025-11-13	15.2100	15.9000	15.2100	15.3500	+2.538%	852,007	-28.795%
2025-11-12	15.2600	15.6000	14.9400	14.9700	+1.492%	625,368	-26.987%
2025-11-11	14.8500	15.0700	14.6800	14.7500	+1.097%	603,971	-25.898%
2025-11-10	15.2200	15.3400	14.5700	14.5900	+0.206%	983,196	-25.086%
2025-11-07	14.5300	14.6400	14.2400	14.5600	-2.151%	860,704	-24.931%
2025-11-06	15.2700	15.2700	14.5100	14.8800	-1.522%	726,858	-26.546%
2025-11-05	14.9900	15.4100	14.9400	15.1100	+1.819%	696,721	-27.664%
2025-11-04	15.0500	15.2800	14.8200	14.8400	-2.175%	454,154	-26.348%
2025-11-03	15.5300	15.5300	15.1200	15.1700	-2.943%	672,095	-27.950%
2025-10-31	15.5400	15.7400	15.5400	15.6300	+0.644%	410,692	-30.070%
2025-10-30	15.7200	15.8100	15.5100	15.5300	-2.633%	359,273	-29.620%
2025-10-29	16.3700	16.3700	15.8700	15.9500	-3.800%	675,558	-31.473%
2025-10-28	16.8300	16.8600	16.3600	16.5800	-3.324%	691,476	-34.077%
2025-10-27	17.4200	17.4800	16.9000	17.1500	-0.982%	830,226	-36.268%
2025-10-24	17.5900	17.5900	17.2300	17.3200	-1.198%	790,912	-36.894%
2025-10-23	17.1000	17.6600	17.1000	17.5300	+3.544%	552,479	-37.650%
2025-10-22	17.3400	17.3500	16.8500	16.9300	-2.421%	575,276	-35.440%
2025-10-21	16.7700	17.3700	16.7000	17.3500	+1.462%	665,768	-37.003%
2025-10-20	15.9500	17.1000	15.9500	17.1000	+7.009%	1,344,487	-36.082%
2025-10-17	15.7400	15.9900	15.4700	15.9800	-0.187%	674,422	-31.602%
2025-10-16	16.4500	16.4500	15.8300	16.0100	-2.438%	673,729	-31.730%
2025-10-15	16.4000	16.6900	16.2800	16.4100	-0.122%	616,374	-33.394%
2025-10-14	15.7600	16.6700	15.6500	16.4300	+2.688%	804,486	-33.475%
2025-10-13	16.2500	16.2700	16.0000	16.0000	+1.138%	991,896	-31.688%
2025-10-10	17.2200	17.2800	15.8000	15.8200	-2.526%	1,839,576	-30.910%
2025-10-09	16.6500	16.6500	16.1800	16.2300	-2.814%	988,251	-32.656%
2025-10-08	16.4800	16.7300	16.4700	16.7000	+2.833%	625,919	-34.551%
2025-10-07	16.7500	16.9900	16.1300	16.2400	-2.871%	1,431,830	-32.697%
2025-10-06	16.7200	17.0800	16.6600	16.7200	-1.531%	461,245	-34.629%
2025-10-03	17.0000	17.3300	16.8300	16.9800	-0.991%	695,366	-35.630%
2025-10-02	16.6500	17.2400	16.6500	17.1500	+5.669%	993,528	-36.268%
2025-10-01	16.6900	16.7000	16.2100	16.2300	-1.874%	637,104	-32.656%
2025-09-30	16.8200	17.0500	16.5200	16.5400	-1.752%	727,570	-33.918%
2025-09-29	16.8300	17.0400	16.7300	16.8350	-0.030%	473,233	-35.076%
2025-09-26	16.9100	17.0200	16.6300	16.8400	-0.708%	472,985	-35.095%
2025-09-25	17.1400	17.1400	16.8600	16.9600	-0.118%	402,037	-35.554%
2025-09-24	16.9600	17.2800	16.9100	16.9800	+1.071%	740,440	-35.630%
2025-09-23	17.5000	17.6900	16.8000	16.8000	-2.665%	696,353	-34.940%
2025-09-22	17.3500	17.6700	17.1900	17.2600	-0.519%	625,512	-36.674%
2025-09-19	17.4400	17.4400	17.1800	17.3500	-0.230%	604,378	-37.003%
2025-09-18	17.6000	17.6000	17.2300	17.3900	-2.138%	825,425	-37.148%
2025-09-17	17.4900	18.4300	17.4900	17.7700	+3.014%	1,639,537	-38.492%
2025-09-16	16.5500	17.3500	16.5500	17.2500	+4.293%	1,178,683	-36.638%
2025-09-15	16.4000	16.7600	16.1900	16.5400	-0.241%	1,156,938	-33.918%
2025-09-12	17.0300	17.0300	16.5800	16.5800	-3.324%	834,260	-34.077%
2025-09-11	17.0600	17.4100	16.9500	17.1500	+0.764%	887,839	-36.268%
2025-09-10	16.9900	17.2500	16.8000	17.0200	+0.532%	618,706	-35.781%
2025-09-09	17.1000	17.5200	16.7700	16.9300	-0.936%	1,142,333	-35.440%
2025-09-08	17.2100	17.3300	17.0100	17.0900	+0.352%	1,053,057	-36.044%
2025-09-05	17.9100	17.9100	16.8400	17.0300	-4.326%	1,934,526	-35.819%
2025-09-04	17.8000	17.9000	17.4600	17.8000	-3.208%	1,364,181	-38.596%
2025-09-03	18.2700	18.5700	18.0300	18.3900	-0.595%	763,482	-40.566%
2025-09-02	18.8000	18.8000	17.6100	18.5000	-3.192%	3,907,203	-40.919%
2025-08-29	20.4500	20.4500	19.0000	19.1100	-13.136%	4,861,053	-42.805%
2025-08-28	22.1100	22.4300	22.0000	22.0000	-0.542%	1,069,036	-50.318%
2025-08-27	22.2000	22.2000	21.4400	22.1200	-3.826%	1,518,303	-50.588%
2025-08-26	22.5800	23.0000	22.4000	23.0000	+2.770%	736,629	-52.478%
2025-08-25	23.8000	23.8000	22.3300	22.3800	-4.481%	1,064,231	-51.162%
2025-08-22	22.9800	23.5600	22.9800	23.4300	+2.899%	846,504	-53.350%
2025-08-21	22.2300	22.9200	22.1700	22.7700	+1.065%	539,114	-51.998%
2025-08-20	22.8500	23.2200	22.4700	22.5300	-1.487%	1,163,035	-51.487%
2025-08-19	23.2400	23.6600	22.7800	22.8700	-1.252%	1,035,716	-52.208%
2025-08-18	22.3800	23.5800	22.3800	23.1600	+4.465%	2,246,969	-52.807%
2025-08-15	21.3100	22.2500	21.2900	22.1700	+2.782%	873,419	-50.699%
2025-08-14	21.3700	21.5700	20.6000	21.5700	-0.599%	1,166,555	-49.328%
2025-08-13	22.2300	22.2300	21.6500	21.7000	+0.046%	516,720	-49.631%
2025-08-12	21.9700	21.9700	21.4900	21.6900	-0.641%	505,124	-49.608%
2025-08-11	21.8100	22.3500	21.6900	21.8300	+0.322%	510,469	-49.931%
2025-08-08	21.7900	21.7900	21.0700	21.7600	+0.092%	662,414	-49.770%
2025-08-07	21.9000	22.3700	21.7300	21.7400	+0.323%	851,115	-49.724%
2025-08-06	21.4600	22.3600	20.9800	21.6700	+3.784%	1,641,937	-49.562%
2025-08-05	21.4400	21.7900	20.8800	20.8800	-4.044%	1,141,436	-47.653%
2025-08-04	21.8800	22.1200	21.2200	21.7600	+2.352%	1,040,005	-49.770%
2025-08-01	21.7900	22.1900	21.2000	21.2600	-3.975%	985,810	-48.589%
2025-07-31	22.7800	23.1300	22.0800	22.1400	-5.425%	1,320,982	-50.632%
2025-07-30	23.1000	23.7100	23.0800	23.4100	+1.430%	939,771	-53.311%
2025-07-29	23.3000	23.5700	23.0200	23.0800	-0.431%	598,129	-52.643%
2025-07-28	23.5000	23.8000	23.1800	23.1800	-1.613%	594,494	-52.847%
2025-07-25	24.2200	24.2200	23.3400	23.5600	-3.065%	1,184,647	-53.608%
2025-07-24	25.6800	25.6800	24.1800	24.3050	-5.354%	1,117,383	-55.030%
2025-07-23	25.0700	25.8200	25.0100	25.6800	+2.515%	230,489	-57.438%
2025-07-22	24.4400	25.2300	24.4400	25.0500	+2.875%	1,015,295	-56.367%
2025-07-21	24.5300	24.6900	24.2400	24.3500	-0.612%	928,198	-55.113%
2025-07-18	26.3700	26.3700	24.4800	24.5000	-6.667%	2,343,414	-55.388%
2025-07-17	26.2200	26.4600	25.9600	26.2500	-0.342%	791,099	-58.362%
2025-07-16	26.3300	26.4400	25.9300	26.3400	-0.791%	719,105	-58.504%
2025-07-15	27.0000	27.0000	26.4200	26.5500	-2.461%	997,667	-58.832%
2025-07-14	27.8100	27.8100	27.1300	27.2200	-1.305%	678,912	-59.846%
2025-07-11	27.9800	28.0100	27.5500	27.5800	-3.194%	687,748	-60.370%
2025-07-10	28.1400	28.8200	28.1400	28.4900	+1.100%	520,704	-61.636%
2025-07-09	27.7700	28.3400	26.6100	28.1800	+0.751%	1,423,540	-61.214%
2025-07-08	28.7200	29.0800	27.9300	27.9700	-2.848%	1,084,641	-60.922%
2025-07-07	28.0000	29.0200	27.9300	28.7900	+5.574%	2,076,826	-62.035%
2025-07-03	27.2500	27.6200	26.9500	27.2700	+1.300%	911,620	-59.919%
2025-07-02	26.9600	27.5700	26.7200	26.9200	+2.631%	1,305,418	-59.398%
2025-07-01	26.3800	27.0700	26.1700	26.2300	+0.268%	655,441	-58.330%
2025-06-30	26.1700	26.3900	25.7500	26.1600	-0.115%	771,345	-58.219%
2025-06-27	26.5800	26.7500	26.0100	26.1900	+0.731%	548,506	-58.267%
2025-06-26	25.4100	26.1200	25.3300	26.0000	+1.444%	1,497,598	-57.962%
2025-06-25	27.9300	27.9300	25.5400	25.6300	-9.113%	3,494,367	-57.355%
2025-06-24	28.2500	28.7200	27.9400	28.2000	-0.071%	614,538	-61.241%
2025-06-23	27.9200	28.2700	27.5200	28.2200	-0.616%	933,230	-61.269%
2025-06-20	28.2700	28.8600	28.0300	28.3950	+0.656%	755,048	-61.507%
2025-06-18	28.2800	28.3600	28.0400	28.2100	-0.195%	735,141	-61.255%
2025-06-17	29.0000	29.0000	28.0800	28.2650	-4.413%	1,369,334	-61.330%
2025-06-16	30.0900	30.1700	29.3400	29.5700	+0.887%	759,432	-63.037%
2025-06-13	29.8400	30.0800	29.2400	29.3100	-2.267%	748,464	-62.709%
2025-06-12	30.6800	30.8500	29.5900	29.9900	-2.914%	1,362,612	-63.555%
2025-06-11	30.8100	31.2600	30.4300	30.8900	+1.047%	717,390	-64.616%
2025-06-10	32.0200	32.0200	30.4100	30.5700	-6.685%	1,235,725	-64.246%
2025-06-09	33.2500	33.5900	31.4100	32.7600	+0.460%	1,273,987	-66.636%
2025-06-06	32.2900	32.8300	31.9700	32.6100	+3.213%	794,538	-66.483%
2025-06-05	32.8600	33.9400	31.5800	31.5950	-10.165%	2,405,385	-65.406%
2025-06-04	31.4700	35.3500	31.2900	35.1700	+15.539%	2,464,086	-68.922%
2025-06-03	31.0000	31.3900	30.3600	30.4400	-1.233%	1,052,498	-64.093%
2025-06-02	28.8100	30.8800	27.6300	30.8200	+10.071%	1,316,704	-64.536%
2025-05-30	29.9700	30.1700	27.8900	28.0000	-9.297%	1,642,615	-60.964%
2025-05-29	30.6000	30.9400	30.0100	30.8700	-0.162%	1,052,961	-64.593%
2025-05-28	29.5900	31.0400	29.5600	30.9200	+4.601%	994,860	-64.651%
2025-05-27	31.0900	31.3900	29.4200	29.5600	-0.169%	1,768,885	-63.024%
2025-05-23	29.4100	41.4800	29.3800	29.6100	-0.537%	290,827	-63.087%
2025-05-22	29.7400	42.0400	29.0000	29.7700	-0.034%	396,777	-63.285%
2025-05-21	29.7300	30.7200	29.7300	29.7800	+2.161%	1,128,346	-63.298%
2025-05-20	29.8900	31.5700	29.1500	29.1500	-2.574%	1,365,431	-62.504%
2025-05-19	29.7300	30.5200	28.7300	29.9200	+1.424%	747,445	-63.469%
2025-05-16	30.0900	30.4900	28.6100	29.5000	-1.977%	852,988	-62.949%
2025-05-15	29.9500	30.3700	29.9300	30.0950	+3.740%	832,570	-63.682%
2025-05-14	29.7500	29.9500	29.0100	29.0100	+6.069%	1,653,427	-62.323%
2025-05-13	28.8100	28.8100	27.3500	27.3500	-10.708%	2,333,597	-60.037%
2025-05-12	32.7500	32.8600	30.0300	30.6300	-4.221%	1,938,102	-64.316%
2025-05-09	32.0900	32.2400	31.6000	31.9800	-1.721%	569,918	-65.822%
2025-05-08	32.6300	32.7200	32.3200	32.5400	+1.974%	1,064,038	-66.411%
2025-05-07	31.9100	31.9100	31.9100	31.9100	-7.346%	1,804,588	-65.747%
2025-05-06	35.4500	36.2900	33.9000	34.4400	-1.403%	1,033,252	-68.264%
2025-05-05	35.3000	35.4000	34.5000	34.9300	-2.075%	495,883	-68.709%
2025-05-02	35.9300	35.9300	34.6800	35.6700	+2.382%	774,153	-69.358%
2025-05-01	34.6700	35.3000	34.3300	34.8400	+4.688%	811,207	-68.628%
2025-04-30	35.3500	35.3500	32.7500	33.2800	-6.280%	1,837,483	-67.157%
2025-04-29	35.9200	39.3500	35.4200	35.5100	+2.898%	3,726,333	-69.220%
2025-04-28	31.6100	34.5600	31.4600	34.5100	+11.072%	3,072,823	-68.328%
2025-04-25	30.9100	31.3400	30.6000	31.0700	-0.512%	917,467	-64.821%
2025-04-24	32.1900	32.5100	31.1800	31.2300	-4.583%	1,564,662	-65.002%
2025-04-23	32.2900	34.7000	31.7200	32.7300	+5.411%	3,437,091	-66.606%
2025-04-22	31.3300	32.2500	29.0600	31.0500	+1.803%	4,455,546	-64.799%
2025-04-21	33.5500	35.7500	30.1000	30.5000	-5.456%	5,445,194	-64.164%
2025-04-17	34.6900	41.8000	32.0000	32.2600	+21.966%	14,523,350	-66.119%
2021-01-08	25.3000	26.4500	24.5500	26.4500	+3.320%	659,619	-58.677%
2021-01-07	25.9900	25.9900	24.5000	25.6000	-12.925%	993,553	-57.305%
2021-01-06	27.5100	29.4000	26.3500	29.4000	+3.740%	1,212,295	-62.823%
2021-01-05	29.3700	32.9800	27.8001	28.3400	+8.833%	944,098	-61.433%
2021-01-04	26.0000	26.7800	24.1000	26.0400	-5.481%	2,031,744	-58.026%
2020-12-31	27.6800	27.6800	27.3501	27.5500	-0.036%	138,134	-60.327%
2020-12-30	27.9500	27.9800	27.5200	27.5600	-2.855%	185,651	-60.341%
2020-12-29	28.7000	28.8700	28.2600	28.3700	-1.664%	147,134	-61.473%
2020-12-28	28.8300	29.0500	28.8000	28.8500	+2.269%	157,372	-62.114%
2020-12-24	28.0900	28.4400	28.0900	28.2100	+1.878%	87,844	-61.255%
2020-12-23	27.6000	27.8700	27.5500	27.6900	-0.753%	128,385	-60.527%
2020-12-22	27.8600	27.9100	27.6900	27.9000	-0.570%	94,750	-60.824%
2020-12-21	28.3000	28.3000	27.9300	28.0600	-3.108%	141,846	-61.048%
2020-12-18	29.0700	29.1900	28.8500	28.9600	+4.135%	253,488	-62.258%
2020-12-17	27.7500	27.9000	27.5200	27.8100	-0.108%	120,083	-60.698%
2020-12-16	27.9100	28.2300	27.6400	27.8400	+0.469%	190,694	-60.740%
2020-12-15	27.6000	27.7900	27.5900	27.7100	+0.253%	109,691	-60.556%
2020-12-14	27.5500	27.9800	27.5200	27.6400	+0.766%	140,654	-60.456%
2020-12-11	27.8200	27.8550	27.3800	27.4300	-1.825%	180,915	-60.153%
2020-12-10	27.9800	28.1500	27.8500	27.9400	-2.137%	337,134	-60.880%
2020-12-09	28.8200	28.8200	28.3000	28.5500	-1.108%	300,587	-61.716%
2020-12-08	29.1400	29.1400	28.8000	28.8700	-2.003%	148,661	-62.141%
2020-12-07	29.8400	29.8400	29.4400	29.4600	-2.676%	212,103	-62.899%
2020-12-04	30.3500	30.4600	30.0500	30.2700	-0.591%	110,492	-63.892%
2020-12-03	30.5800	30.6600	30.2800	30.4500	+0.164%	77,098	-64.105%
2020-12-02	30.3100	30.6300	30.2500	30.4000	+1.333%	84,427	-64.046%
2020-12-01	30.3700	30.3800	30.0000	30.0000	-0.365%	77,196	-63.567%
2020-11-30	30.5700	30.5800	30.0500	30.1100	-3.648%	96,401	-63.700%
2020-11-27	31.2600	31.3200	31.0400	31.2500	+0.904%	63,290	-65.024%
2020-11-25	31.2500	31.2600	30.8500	30.9700	-0.896%	64,012	-64.708%
2020-11-24	31.0800	31.3500	30.9700	31.2500	+1.758%	94,231	-65.024%
2020-11-23	31.1900	31.2000	30.6400	30.7100	+0.228%	82,685	-64.409%
2020-11-20	30.7200	30.7500	30.5600	30.6400	-0.713%	71,348	-64.328%
2020-11-19	30.6300	30.8600	30.6300	30.8600	+2.253%	91,810	-64.582%
2020-11-18	30.5800	30.6500	30.1500	30.1800	-0.952%	82,214	-63.784%
2020-11-17	30.5600	30.6400	30.4200	30.4700	-1.614%	119,838	-64.129%
2020-11-16	31.5500	31.5500	30.8000	30.9700	-2.549%	200,087	-64.708%
2020-11-13	32.1300	32.4400	31.7100	31.7800	-7.509%	257,265	-65.607%
2020-11-12	34.9700	35.2100	33.5000	34.3600	-5.344%	195,746	-68.190%
2020-11-11	36.3200	36.4000	36.0200	36.3000	+7.587%	136,075	-69.890%
2020-11-10	33.8900	34.3800	33.6200	33.7400	-4.066%	206,951	-67.605%
2020-11-09	33.6300	35.6900	33.5200	35.1700	+5.774%	261,244	-68.922%
2020-11-06	32.9800	33.2900	32.9600	33.2500	+0.636%	34,548	-67.128%
2020-11-05	33.1100	33.4100	32.7800	33.0400	+0.916%	57,386	-66.919%
2020-11-04	32.3800	32.7700	32.2300	32.7400	+0.460%	90,035	-66.616%
2020-11-03	32.4100	32.6200	32.3500	32.5900	+2.259%	58,710	-66.462%
2020-11-02	31.8300	31.9400	31.5900	31.8700	+1.497%	47,808	-65.704%
2020-10-30	31.3000	31.4700	31.1000	31.4000	-0.222%	56,572	-65.191%
2020-10-29	31.9900	31.9900	31.3900	31.4700	-2.479%	51,209	-65.269%
2020-10-28	32.8000	32.8000	32.1900	32.2700	-3.643%	65,444	-66.130%
2020-10-27	33.4500	33.5500	33.3300	33.4900	+3.014%	71,151	-67.363%
2020-10-26	32.4600	32.7100	32.3600	32.5100	-0.793%	40,722	-66.380%
2020-10-23	32.5900	32.7900	32.5900	32.7700	+2.342%	44,150	-66.646%
2020-10-22	32.0200	32.2700	31.5600	32.0200	-4.160%	68,647	-65.865%
2020-10-21	33.0700	33.4800	32.9300	33.4100	+8.545%	113,702	-67.285%
2020-10-20	30.7500	30.8800	30.5900	30.7800	-0.324%	33,923	-64.490%
2020-10-19	31.1400	31.1400	30.8100	30.8800	+1.312%	41,304	-64.605%
2020-10-16	30.7100	30.8300	30.4100	30.4800	-2.276%	60,153	-64.140%
2020-10-15	31.2100	31.2800	31.1000	31.1900	+0.032%	35,942	-64.957%
2020-10-14	31.3800	31.4000	31.1500	31.1800	-1.235%	45,545	-64.945%
2020-10-13	31.6500	31.7300	31.5500	31.5700	-0.284%	49,290	-65.379%
2020-10-12	31.4700	31.7400	31.4200	31.6600	+4.488%	73,048	-65.477%
2020-10-09	30.3400	30.4500	30.2500	30.3000	-0.362%	64,876	-63.927%
2020-10-08	30.6100	30.6100	30.2700	30.4100	+0.695%	58,431	-64.058%
2020-10-07	30.0600	30.2600	30.0200	30.2000	+0.033%	79,722	-63.808%
2020-10-06	30.3000	30.4700	30.1400	30.1900	-2.234%	88,737	-63.796%
2020-10-05	30.7500	31.0300	30.5700	30.8800	+2.049%	50,164	-64.605%
2020-10-02	30.0800	30.4500	30.0800	30.2600	-0.624%	40,453	-63.880%
2020-10-01	30.3500	30.4800	30.1200	30.4500	+1.432%	33,694	-64.105%
2020-09-30	30.0800	30.2200	29.9300	30.0200	-0.464%	50,108	-63.591%
2020-09-29	30.1500	30.2100	30.0400	30.1600	-0.363%	40,611	-63.760%
2020-09-28	30.2300	30.3600	30.0700	30.2700	-0.591%	58,682	-63.892%
2020-09-25	30.2000	30.4700	30.1600	30.4500	+0.928%	44,817	-64.105%
2020-09-24	30.0900	30.3300	30.0300	30.1700	+0.299%	49,733	-63.772%
2020-09-23	30.5500	30.5500	30.0500	30.0800	-2.211%	67,782	-63.664%
2020-09-22	31.0300	31.1000	30.7600	30.7600	-2.781%	89,629	-64.467%
2020-09-21	31.7900	31.7900	31.3300	31.6400	-2.074%	51,697	-65.455%
2020-09-18	32.5200	32.6200	32.3100	32.3100	-0.493%	74,533	-66.171%
2020-09-17	32.1700	32.5200	32.1400	32.4700	+0.278%	41,949	-66.338%
2020-09-16	32.7700	32.7700	32.3500	32.3800	-1.849%	55,630	-66.245%
2020-09-15	32.8400	33.0600	32.8400	32.9900	-0.483%	47,180	-66.869%
2020-09-14	32.9300	33.1800	32.8200	33.1500	+2.126%	53,686	-67.029%
2020-09-11	32.4400	32.4800	32.1500	32.4600	+0.123%	60,722	-66.328%
2020-09-10	32.7600	32.8700	32.4100	32.4200	-2.408%	54,630	-66.286%
2020-09-09	32.9600	33.3500	32.9600	33.2200	+1.902%	36,336	-67.098%
2020-09-08	32.5500	32.8000	32.3700	32.6000	+0.154%	44,671	-66.472%
2020-09-04	32.4100	32.6000	31.9700	32.5500	+1.056%	70,223	-66.421%
2020-09-03	32.4700	32.5900	32.0900	32.2100	+1.003%	100,734	-66.066%
2020-09-02	32.0000	32.0000	31.6200	31.8900	-1.208%	56,652	-65.726%
2020-09-01	32.2000	32.3800	32.1600	32.2800	-0.769%	56,650	-66.140%
2020-08-31	33.0300	33.0300	32.5000	32.5300	-3.956%	52,369	-66.400%
2020-08-28	33.9200	34.0300	33.8100	33.8700	+1.316%	44,612	-67.730%
2020-08-27	33.7100	33.7100	33.2900	33.4300	-3.660%	87,218	-67.305%
2020-08-26	34.5700	34.7600	34.5600	34.7000	-0.430%	37,113	-68.501%
2020-08-25	34.7700	34.8600	34.6300	34.8500	+0.403%	38,743	-68.637%
2020-08-24	34.9000	34.9900	34.5600	34.7100	-0.885%	110,712	-68.511%
2020-08-21	35.0100	35.0200	34.8300	35.0200	-0.228%	49,081	-68.789%
2020-08-20	35.1800	35.2600	34.8100	35.1000	+0.257%	50,362	-68.860%
2020-08-19	35.4900	35.4900	34.9400	35.0100	-2.125%	78,153	-68.780%
2020-08-18	35.5000	36.1300	35.5000	35.7700	+3.322%	104,028	-69.444%
2020-08-17	34.9300	34.9300	34.2500	34.6200	-0.916%	110,321	-68.429%
2020-08-14	35.3700	35.7800	34.5400	34.9400	+4.143%	192,962	-68.718%
2020-08-13	32.4500	33.8800	32.3100	33.5500	+9.748%	191,591	-67.422%
2020-08-12	30.3500	30.5700	30.3200	30.5700	+1.528%	62,824	-64.246%
2020-08-11	30.1700	30.3000	30.0800	30.1100	+1.586%	55,582	-63.700%
2020-08-10	29.4400	29.6700	29.4400	29.6400	+1.160%	62,774	-63.124%
2020-08-07	29.5700	29.5700	29.1600	29.3000	-2.007%	81,991	-62.696%
2020-08-06	29.8900	29.9300	29.6200	29.9000	-1.903%	82,606	-63.445%
2020-08-05	30.4200	30.6700	30.4200	30.4800	+2.179%	70,294	-64.140%
2020-08-04	29.6300	29.9000	29.6300	29.8300	+0.404%	39,591	-63.359%
2020-08-03	29.8400	29.9900	29.6600	29.7100	+0.135%	59,538	-63.211%
2020-07-31	29.6800	29.7200	29.3700	29.6700	+0.850%	105,386	-63.161%
2020-07-30	29.2500	29.4200	29.1900	29.4200	-0.575%	49,871	-62.848%
2020-07-29	29.5400	29.7000	29.4800	29.5900	+1.059%	52,014	-63.062%
2020-07-28	29.8000	29.8000	29.2800	29.2800	-1.844%	69,185	-62.671%
2020-07-27	29.8900	29.9200	29.8100	29.8300	+0.982%	46,929	-63.359%
2020-07-24	29.2000	29.6200	29.1900	29.5400	+2.498%	68,045	-62.999%
2020-07-23	29.0400	29.0400	28.7900	28.8200	-1.064%	98,623	-62.075%
2020-07-22	29.1500	29.2100	29.0100	29.1300	-0.171%	59,707	-62.479%
2020-07-21	29.1300	29.3300	29.0400	29.1800	+0.413%	53,583	-62.543%
2020-07-20	29.2000	29.3700	29.0000	29.0600	-1.089%	107,004	-62.388%
2020-07-17	29.4200	29.5500	29.3800	29.3800	0.000%	39,173	-62.798%
2020-07-16	29.4200	29.5300	29.3200	29.3800	-0.877%	50,689	-62.798%
2020-07-15	29.7000	29.7600	29.5800	29.6400	-0.570%	81,297	-63.124%
2020-07-14	29.6000	29.8400	29.6000	29.8100	-0.067%	37,384	-63.334%
2020-07-13	29.9500	30.2300	29.8300	29.8300	-0.334%	96,949	-63.359%
2020-07-10	30.1200	30.2200	29.8500	29.9300	-1.384%	63,498	-63.481%
2020-07-09	30.7200	30.7300	30.1300	30.3500	-1.748%	68,497	-63.987%
2020-07-08	30.6000	30.9500	30.5300	30.8900	+1.712%	84,917	-64.616%
2020-07-07	30.7600	30.7600	30.3600	30.3700	-4.165%	117,435	-64.011%
2020-07-06	31.0100	31.7200	31.0100	31.6900	+7.716%	200,913	-65.510%
2020-07-02	29.0000	29.5200	29.0000	29.4200	+4.512%	92,802	-62.848%
2020-07-01	28.2400	28.3900	28.1000	28.1500	+0.285%	56,845	-61.172%
2020-06-30	27.9900	28.1500	27.9500	28.0700	+0.681%	91,920	-61.062%
2020-06-29	28.1100	28.1100	27.6200	27.8800	-1.519%	106,086	-60.796%
2020-06-26	28.5200	28.5300	28.0500	28.3100	-2.715%	158,451	-61.392%
2020-06-25	29.1900	29.3900	29.0600	29.1000	-0.683%	126,777	-62.440%
2020-06-24	29.5800	29.5800	29.2700	29.3000	-1.413%	125,577	-62.696%
2020-06-23	29.6700	29.8500	29.5900	29.7200	+1.537%	98,636	-63.223%
2020-06-22	29.3700	29.3700	29.0100	29.2700	-1.048%	107,921	-62.658%
2020-06-19	29.6600	29.7800	29.5100	29.5800	+1.301%	157,485	-63.049%
2020-06-18	29.3100	29.3800	29.1900	29.2000	-0.983%	111,306	-62.568%
2020-06-17	29.8500	29.8500	29.4800	29.4900	-1.404%	91,254	-62.937%
2020-06-16	30.0300	30.2700	29.7200	29.9100	+1.943%	106,038	-63.457%
2020-06-15	29.2300	29.5400	29.1300	29.3400	-0.744%	118,400	-62.747%
2020-06-12	30.1600	30.1700	29.3900	29.5600	-0.872%	145,002	-63.024%
2020-06-11	30.4000	30.5900	29.7900	29.8200	-5.990%	169,400	-63.347%
2020-06-10	31.6700	31.8500	31.4600	31.7200	-0.346%	148,610	-65.542%
2020-06-09	31.1900	31.9400	31.1900	31.8300	+0.760%	78,906	-65.661%
2020-06-08	31.8300	31.8300	31.1900	31.5900	-1.281%	112,364	-65.400%
2020-06-05	31.8600	32.0500	31.7500	32.0000	+3.292%	131,023	-65.844%
2020-06-04	31.2500	31.2500	30.9100	30.9800	-1.212%	87,700	-64.719%
2020-06-03	30.9100	31.5000	30.9100	31.3600	+1.554%	116,722	-65.147%
2020-06-02	30.6800	31.0000	30.4500	30.8800	-1.026%	256,410	-64.605%
2020-06-01	31.5900	31.5900	31.0800	31.2000	-1.763%	100,895	-64.968%
2020-05-29	31.5000	31.7700	31.0500	31.7600	-3.230%	317,641	-65.586%
2020-05-28	33.1600	33.2500	32.7100	32.8200	+1.203%	346,019	-66.697%
2020-05-27	32.5100	32.5800	32.1600	32.4300	+4.277%	241,099	-66.297%
2020-05-26	31.9100	31.9100	31.0800	31.1000	+1.204%	110,522	-64.855%
2020-05-22	31.0500	31.0500	30.5900	30.7300	-2.937%	81,975	-64.432%
2020-05-21	31.9900	31.9900	31.5900	31.6600	-0.283%	97,319	-65.477%
2020-05-20	32.2600	32.2600	31.6100	31.7500	-0.812%	83,482	-65.575%
2020-05-19	32.5200	32.5200	32.0100	32.0100	-1.568%	103,314	-65.854%
2020-05-18	32.3200	32.6900	32.1300	32.5200	+3.501%	73,136	-66.390%
2020-05-15	30.9600	31.4300	30.9100	31.4200	-0.095%	67,561	-65.213%