Dark

CHA
Chagee Holdings Limited
stock NASDAQ ADR

At Close

Aug 3, 2026 3:59:54 PM EDT

11.14USD-0.447%(-0.05)394,049

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jul 30, 2026 9:26:30 AM EDT

11.30USD+0.983%(+0.11)0

After-hours

Aug 3, 2026 4:00:30 PM EDT

11.15USD+0.090%(+0.01)28,206

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-03	11.2900	11.5200	11.0700	11.1400	-0.447%	394,049	0.000%
2026-07-31	11.1400	11.3700	11.0800	11.1900	+0.179%	386,512	-0.447%
2026-07-30	11.2000	11.2700	10.9100	11.1700	-1.673%	336,937	-0.269%
2026-07-29	11.6400	11.8900	11.3000	11.3600	-2.153%	361,156	-1.937%
2026-07-28	11.9300	11.9700	11.6100	11.6100	-0.939%	518,082	-4.048%
2026-07-27	11.3100	11.7700	11.2300	11.7200	+4.085%	407,301	-4.949%
2026-07-24	11.0800	11.3400	11.0300	11.2600	+0.178%	492,363	-1.066%
2026-07-23	11.0700	11.2800	10.9500	11.2400	+1.627%	363,340	-0.890%
2026-07-22	11.4800	11.4800	10.9700	11.0600	-4.737%	410,754	+0.723%
2026-07-21	11.5900	11.7100	11.4800	11.6100	-0.086%	315,972	-4.048%
2026-07-20	11.3200	11.6900	11.3200	11.6200	+2.650%	314,678	-4.131%
2026-07-17	11.3000	11.4600	11.2400	11.3200	-1.049%	328,044	-1.590%
2026-07-16	11.5900	11.6400	11.2900	11.4400	+0.882%	492,695	-2.622%
2026-07-15	11.3900	11.6700	11.3000	11.3400	+0.177%	408,044	-1.764%
2026-07-14	11.6100	11.6100	11.2200	11.3200	-3.330%	323,608	-1.590%
2026-07-13	11.1000	11.8500	11.0900	11.7100	+6.358%	569,145	-4.868%
2026-07-10	10.9700	11.0900	10.8900	11.0100	0.000%	468,862	+1.181%
2026-07-09	11.2900	11.2900	10.8500	11.0100	-3.081%	655,797	+1.181%
2026-07-08	11.2300	11.4300	11.1600	11.3600	+2.158%	311,402	-1.937%
2026-07-07	11.3100	11.5700	11.0100	11.1200	-1.593%	476,308	+0.180%
2026-07-06	11.2500	11.5500	11.0200	11.3000	+2.170%	572,750	-1.416%
2026-07-02	12.0500	12.2600	11.0100	11.0600	-7.525%	1,462,283	+0.723%
2026-07-01	12.0000	12.4600	11.9400	11.9600	-0.499%	1,469,181	-6.856%
2026-06-30	11.9500	12.1200	11.9200	12.0200	+0.502%	614,495	-7.321%
2026-06-29	12.2000	12.2200	11.9300	11.9600	-1.239%	415,821	-6.856%
2026-06-26	11.3500	12.1600	11.3500	12.1100	+6.135%	762,913	-8.010%
2026-06-25	11.5000	11.5900	11.3200	11.4100	-2.976%	569,762	-2.366%
2026-06-24	11.5500	11.9800	11.5500	11.7600	+2.350%	824,088	-5.272%
2026-06-23	11.2300	11.7000	11.2300	11.4900	+2.224%	712,970	-3.046%
2026-06-22	11.5200	11.5200	11.0300	11.2400	-3.436%	690,119	-0.890%
2026-06-18	11.7700	11.9700	11.4400	11.6400	+0.605%	1,453,416	-4.296%
2026-06-17	11.3800	11.8200	11.3800	11.5700	-0.086%	422,429	-3.717%
2026-06-16	11.7500	11.9100	11.4400	11.5800	-1.948%	529,656	-3.800%
2026-06-15	12.0100	12.2700	11.7800	11.8100	-3.038%	460,591	-5.673%
2026-06-12	12.0800	12.2500	11.9000	12.1800	+1.415%	667,651	-8.539%
2026-06-11	11.8100	12.2900	11.7000	12.0100	+2.650%	979,795	-7.244%
2026-06-10	10.9600	11.8500	10.9600	11.7000	+7.636%	1,294,573	-4.786%
2026-06-09	11.2500	11.4400	10.8500	10.8700	-3.464%	584,058	+2.484%
2026-06-08	11.4000	11.6700	11.1800	11.2600	-2.087%	462,108	-1.066%
2026-06-05	11.5700	11.5700	11.2000	11.5000	-0.519%	807,657	-3.130%
2026-06-04	11.8200	11.8500	11.5000	11.5600	-2.365%	665,373	-3.633%
2026-06-03	12.6100	12.6100	11.8000	11.8400	-7.064%	1,472,719	-5.912%
2026-06-02	12.9500	13.1900	12.5200	12.7400	-3.191%	1,384,922	-12.559%
2026-06-01	12.6600	13.4000	12.3900	13.1600	+3.297%	1,913,795	-15.350%
2026-05-29	11.4400	12.9500	11.4300	12.7400	+24.414%	3,862,493	-12.559%
2026-05-28	9.9900	10.2600	9.9700	10.2400	+0.787%	502,792	+8.789%
2026-05-27	9.7100	10.1900	9.6600	10.1600	+4.205%	613,883	+9.646%
2026-05-26	9.5000	9.7800	9.4200	9.7500	+1.987%	418,323	+14.256%
2026-05-22	9.5400	9.8500	9.4400	9.5600	-4.591%	890,083	+16.527%
2026-05-21	9.7700	10.0300	9.6800	10.0200	-1.475%	409,502	+11.178%
2026-05-20	10.1900	10.2700	10.0300	10.1700	-0.196%	322,097	+9.538%
2026-05-19	10.2700	10.3900	10.1200	10.1900	-0.294%	346,907	+9.323%
2026-05-18	9.9300	10.2200	9.9200	10.2200	+3.862%	381,718	+9.002%
2026-05-15	10.0700	10.1000	9.8400	9.8400	-2.187%	229,773	+13.211%
2026-05-14	10.3200	10.3200	10.0100	10.0600	-3.824%	583,017	+10.736%
2026-05-13	10.4700	10.7100	10.4400	10.4600	-0.096%	309,639	+6.501%
2026-05-12	10.2700	10.6000	10.2200	10.4700	+0.384%	351,770	+6.399%
2026-05-11	10.3800	10.6200	10.1500	10.4300	-0.287%	642,328	+6.807%
2026-05-08	10.9100	10.9300	10.4400	10.4600	-5.254%	645,469	+6.501%
2026-05-07	11.0200	11.1200	10.9500	11.0400	+0.546%	457,951	+0.906%
2026-05-06	10.9000	11.1600	10.8600	10.9800	+0.734%	403,825	+1.457%
2026-05-05	11.1000	11.1000	10.8200	10.9000	-2.417%	346,634	+2.202%
2026-05-04	11.0500	11.3900	11.0500	11.1700	+1.916%	513,161	-0.269%
2026-05-01	11.0900	11.0900	10.9500	10.9600	-1.261%	243,791	+1.642%
2026-04-30	10.8000	11.1900	10.8000	11.1000	+3.545%	410,520	+0.360%
2026-04-29	11.0100	11.2200	10.6400	10.7200	-2.190%	654,176	+3.918%
2026-04-28	10.7200	11.0700	10.7200	10.9600	+2.239%	455,725	+1.642%
2026-04-27	10.5600	11.1300	10.5600	10.7200	-0.186%	413,852	+3.918%
2026-04-24	10.8700	10.8700	10.4100	10.7400	-1.828%	535,125	+3.724%
2026-04-23	10.9300	11.0000	10.7400	10.9400	-1.441%	409,040	+1.828%
2026-04-22	10.8200	11.1200	10.8200	11.1000	+4.520%	597,526	+0.360%
2026-04-21	10.7100	10.9300	10.5500	10.6200	+2.411%	512,939	+4.896%
2026-04-20	10.4500	10.4500	10.3000	10.3700	-0.192%	273,126	+7.425%
2026-04-17	10.4000	10.5500	10.3900	10.3900	+0.874%	239,971	+7.218%
2026-04-16	10.4700	10.4700	10.2700	10.3000	-1.341%	191,330	+8.155%
2026-04-15	10.2400	10.4900	10.2100	10.4400	+2.554%	317,633	+6.705%
2026-04-14	10.0400	10.3300	10.0400	10.1800	+1.800%	326,181	+9.430%
2026-04-13	9.8200	10.1000	9.7100	10.0000	+1.523%	441,381	+11.400%
2026-04-10	9.8500	9.9500	9.7600	9.8500	+1.442%	228,417	+13.096%
2026-04-09	10.0900	10.0900	9.6800	9.7100	-3.479%	300,457	+14.727%
2026-04-08	10.2700	10.4900	10.0400	10.0600	+0.701%	344,473	+10.736%
2026-04-07	10.2400	10.4000	9.9300	9.9900	-4.219%	322,400	+11.512%
2026-04-06	10.1900	10.8500	10.0800	10.4300	+3.165%	889,541	+6.807%
2026-04-02	9.4000	10.1400	9.3200	10.1100	+10.251%	1,417,670	+10.188%
2026-04-01	9.3000	9.4400	9.0300	9.1700	-2.030%	729,572	+21.483%
2026-03-31	9.2200	9.5200	9.0800	9.3600	-2.905%	2,237,426	+19.017%
2026-03-30	9.6900	9.7400	9.5400	9.6400	+1.154%	471,350	+15.560%
2026-03-27	9.8700	9.8700	9.5100	9.5300	-3.835%	545,078	+16.894%
2026-03-26	10.0100	10.2700	9.8900	9.9100	-2.268%	363,693	+12.412%
2026-03-25	10.2600	10.2700	10.0700	10.1400	+0.099%	213,515	+9.862%
2026-03-24	10.1900	10.3300	10.1100	10.1300	-0.491%	405,091	+9.970%
2026-03-23	10.5600	10.5900	10.0100	10.1800	-3.962%	620,931	+9.430%
2026-03-20	10.7900	11.0900	10.5600	10.6000	-1.119%	730,689	+5.094%
2026-03-19	10.7800	10.8500	10.5700	10.7200	-2.634%	423,995	+3.918%
2026-03-18	11.1200	11.2400	10.8100	11.0100	-2.046%	503,019	+1.181%
2026-03-17	11.3300	11.5300	11.2400	11.2400	+1.444%	254,651	-0.890%
2026-03-16	11.2700	11.2900	11.0100	11.0800	-0.894%	250,247	+0.542%
2026-03-13	10.9400	11.1800	10.7600	11.1800	+2.569%	278,895	-0.358%
2026-03-12	10.8500	11.1700	10.8500	10.9000	0.000%	456,209	+2.202%
2026-03-11	10.8400	10.9800	10.6900	10.9000	+1.774%	460,864	+2.202%
2026-03-10	10.5300	10.8400	10.3900	10.7100	+0.847%	661,831	+4.015%
2026-03-09	10.6200	10.6200	10.3200	10.6200	-2.120%	457,870	+4.896%
2026-03-06	10.6900	10.9400	10.6400	10.8500	+0.743%	304,786	+2.673%
2026-03-05	10.5500	10.8100	10.5500	10.7700	+1.989%	364,599	+3.435%
2026-03-04	10.7900	10.8000	10.5600	10.5600	-1.676%	342,673	+5.492%
2026-03-03	10.6800	10.7600	10.4900	10.7400	-2.717%	527,103	+3.724%
2026-03-02	10.5600	11.1000	10.5600	11.0400	+0.822%	587,216	+0.906%
2026-02-27	11.0700	11.4400	10.8900	10.9500	-2.145%	343,655	+1.735%
2026-02-26	10.8000	11.4700	10.8000	11.1900	+2.661%	759,717	-0.447%
2026-02-25	10.7700	11.0000	10.7700	10.9000	+1.584%	139,504	+2.202%
2026-02-24	10.4400	10.8600	10.4400	10.7300	+4.581%	349,451	+3.821%
2026-02-23	10.5200	10.5600	10.2100	10.2600	-0.870%	397,560	+8.577%
2026-02-20	10.5200	10.7600	10.3500	10.3500	-2.174%	248,396	+7.633%
2026-02-19	10.7600	10.7600	10.5000	10.5800	-2.037%	178,877	+5.293%
2026-02-18	10.6600	10.9800	10.6500	10.8000	+1.887%	182,222	+3.148%
2026-02-17	10.3800	10.6200	10.2600	10.6000	+2.813%	402,332	+5.094%
2026-02-13	10.2200	10.4200	10.1300	10.3100	+1.476%	368,928	+8.050%
2026-02-12	10.3100	10.3600	9.9500	10.1600	-1.167%	839,072	+9.646%
2026-02-11	10.8800	10.8800	10.1800	10.2800	-4.015%	893,853	+8.366%
2026-02-10	10.7500	10.9800	10.7000	10.7100	+0.563%	512,832	+4.015%
2026-02-09	10.9400	10.9400	10.3900	10.6500	-3.005%	979,398	+4.601%
2026-02-06	10.9400	11.0500	10.6100	10.9800	+3.390%	657,197	+1.457%
2026-02-05	11.1300	11.1300	10.6000	10.6200	-4.839%	733,745	+4.896%
2026-02-04	11.2200	11.3500	11.0400	11.1600	+1.362%	625,397	-0.179%
2026-02-03	11.3300	11.4100	10.9000	11.0100	-4.178%	864,336	+1.181%
2026-02-02	11.7600	11.8800	11.4100	11.4900	-2.296%	684,498	-3.046%
2026-01-30	12.1500	12.2000	11.6900	11.7600	-2.810%	545,184	-5.272%
2026-01-29	12.0800	12.1200	11.9700	12.1000	+0.666%	222,629	-7.934%
2026-01-28	12.1800	12.4200	11.9900	12.0200	-1.637%	392,511	-7.321%
2026-01-27	12.1700	12.3400	12.0700	12.2200	-0.245%	430,465	-8.838%
2026-01-26	12.4300	12.4300	12.1400	12.2500	-0.407%	314,563	-9.061%
2026-01-23	12.3000	12.3600	12.1100	12.3000	-1.125%	237,479	-9.431%
2026-01-22	11.9800	12.4700	11.9200	12.4400	+4.890%	492,418	-10.450%
2026-01-21	12.1600	12.1600	11.7200	11.8600	-1.983%	554,899	-6.071%
2026-01-20	12.1200	12.4900	12.0900	12.1000	+0.083%	573,684	-7.934%
2026-01-16	12.1700	12.2100	11.9700	12.0900	-2.814%	462,837	-7.858%
2026-01-15	12.0700	12.5300	11.9300	12.4400	+4.450%	880,731	-10.450%
2026-01-14	12.0800	12.1100	11.8200	11.9100	-2.297%	738,358	-6.465%
2026-01-13	12.4500	12.4500	12.1200	12.1900	-2.946%	620,842	-8.614%
2026-01-12	13.2700	13.2900	12.4800	12.5600	-4.776%	1,186,127	-11.306%
2026-01-09	12.9500	13.1950	12.7100	13.1900	+2.090%	933,089	-15.542%
2026-01-08	13.2000	13.2300	12.8100	12.9200	-3.293%	1,201,428	-13.777%
2026-01-07	12.9600	13.4100	12.8600	13.3600	+2.141%	2,010,447	-16.617%
2026-01-06	12.5700	13.3300	12.5500	13.0800	+3.399%	1,851,035	-14.832%
2026-01-05	12.4900	12.7700	12.4000	12.6500	+2.846%	848,332	-11.937%
2026-01-02	12.0300	12.4800	12.0300	12.3000	+5.489%	1,054,016	-9.431%
2025-12-31	11.6800	11.9000	11.5500	11.6600	-0.171%	1,590,166	-4.460%
2025-12-30	11.8000	11.8000	11.5800	11.6800	-1.684%	916,364	-4.623%
2025-12-29	11.8100	12.1500	11.5200	11.8800	-0.252%	1,865,463	-6.229%
2025-12-26	11.2000	11.9600	10.3200	11.9100	-2.457%	5,021,172	-6.465%
2025-12-24	12.1600	12.2100	12.0000	12.2100	-1.849%	612,795	-8.763%
2025-12-23	12.2000	12.6200	12.2000	12.4400	+0.974%	626,613	-10.450%
2025-12-22	12.6400	12.6800	12.3200	12.3200	-0.805%	492,767	-9.578%
2025-12-19	12.5700	12.7800	12.2800	12.4200	+1.388%	1,652,950	-10.306%
2025-12-18	13.4400	13.5300	12.2100	12.2500	-9.393%	1,968,805	-9.061%
2025-12-17	13.7300	13.9400	13.4750	13.5200	-1.529%	416,630	-17.604%
2025-12-16	14.0100	14.0100	13.5500	13.7300	-3.310%	415,737	-18.864%
2025-12-15	13.7700	14.4000	13.7200	14.2000	+4.258%	777,607	-21.549%
2025-12-12	13.7000	14.1000	13.5800	13.6200	-0.439%	403,916	-18.209%
2025-12-11	13.3800	13.9000	13.3800	13.6800	+1.258%	455,649	-18.567%
2025-12-10	13.4000	13.6700	13.4000	13.5100	+0.074%	397,989	-17.543%
2025-12-09	13.1400	13.5500	13.1100	13.5000	-1.388%	673,972	-17.481%
2025-12-08	13.9600	13.9600	13.0100	13.6900	-5.911%	1,158,875	-18.627%
2025-12-05	14.1500	14.6200	13.5200	14.5500	-0.069%	1,564,552	-23.436%
2025-12-04	15.2600	15.2900	13.1400	14.5600	-4.587%	2,060,133	-23.489%
2025-12-03	15.9700	15.9700	15.1100	15.2600	-5.977%	928,259	-26.999%
2025-12-02	15.9400	16.5500	15.3600	16.2300	+2.075%	887,722	-31.362%
2025-12-01	15.0000	16.3100	15.0000	15.9000	+5.718%	1,077,575	-29.937%
2025-11-28	14.8100	15.4600	14.5600	15.0400	+6.742%	1,022,747	-25.931%
2025-11-26	14.2400	14.3100	13.9300	14.0900	-0.984%	531,506	-20.937%
2025-11-25	13.1900	14.2700	13.1900	14.2300	+7.154%	656,582	-21.715%
2025-11-24	13.6700	13.6700	13.2500	13.2800	-2.639%	507,037	-16.114%
2025-11-21	13.1600	13.7400	13.1600	13.6400	+4.441%	466,219	-18.328%
2025-11-20	14.1400	14.1400	13.0600	13.0600	-8.607%	1,007,389	-14.701%
2025-11-19	14.5800	14.6500	14.2200	14.2900	-2.457%	368,421	-22.043%
2025-11-18	14.2600	14.8100	14.2200	14.6500	+2.376%	445,922	-23.959%
2025-11-17	14.6600	14.7600	14.2700	14.3100	-2.950%	389,218	-22.152%
2025-11-14	15.0300	15.1600	14.7200	14.7450	-3.941%	667,984	-24.449%
2025-11-13	15.2100	15.9000	15.2100	15.3500	+2.538%	852,007	-27.427%
2025-11-12	15.2600	15.6000	14.9400	14.9700	+1.492%	625,368	-25.585%
2025-11-11	14.8500	15.0700	14.6800	14.7500	+1.097%	603,971	-24.475%
2025-11-10	15.2200	15.3400	14.5700	14.5900	+0.206%	983,196	-23.646%
2025-11-07	14.5300	14.6400	14.2400	14.5600	-2.151%	860,704	-23.489%
2025-11-06	15.2700	15.2700	14.5100	14.8800	-1.522%	726,858	-25.134%
2025-11-05	14.9900	15.4100	14.9400	15.1100	+1.819%	696,721	-26.274%
2025-11-04	15.0500	15.2800	14.8200	14.8400	-2.175%	454,154	-24.933%
2025-11-03	15.5300	15.5300	15.1200	15.1700	-2.943%	672,095	-26.566%
2025-10-31	15.5400	15.7400	15.5400	15.6300	+0.644%	410,692	-28.727%
2025-10-30	15.7200	15.8100	15.5100	15.5300	-2.633%	359,273	-28.268%
2025-10-29	16.3700	16.3700	15.8700	15.9500	-3.800%	675,558	-30.157%
2025-10-28	16.8300	16.8600	16.3600	16.5800	-3.324%	691,476	-32.811%
2025-10-27	17.4200	17.4800	16.9000	17.1500	-0.982%	830,226	-35.044%
2025-10-24	17.5900	17.5900	17.2300	17.3200	-1.198%	790,912	-35.681%
2025-10-23	17.1000	17.6600	17.1000	17.5300	+3.544%	552,479	-36.452%
2025-10-22	17.3400	17.3500	16.8500	16.9300	-2.421%	575,276	-34.200%
2025-10-21	16.7700	17.3700	16.7000	17.3500	+1.462%	665,768	-35.793%
2025-10-20	15.9500	17.1000	15.9500	17.1000	+7.009%	1,344,487	-34.854%
2025-10-17	15.7400	15.9900	15.4700	15.9800	-0.187%	674,422	-30.288%
2025-10-16	16.4500	16.4500	15.8300	16.0100	-2.438%	673,729	-30.418%
2025-10-15	16.4000	16.6900	16.2800	16.4100	-0.122%	616,374	-32.115%
2025-10-14	15.7600	16.6700	15.6500	16.4300	+2.688%	804,486	-32.197%
2025-10-13	16.2500	16.2700	16.0000	16.0000	+1.138%	991,896	-30.375%
2025-10-10	17.2200	17.2800	15.8000	15.8200	-2.526%	1,839,576	-29.583%
2025-10-09	16.6500	16.6500	16.1800	16.2300	-2.814%	988,251	-31.362%
2025-10-08	16.4800	16.7300	16.4700	16.7000	+2.833%	625,919	-33.293%
2025-10-07	16.7500	16.9900	16.1300	16.2400	-2.871%	1,431,830	-31.404%
2025-10-06	16.7200	17.0800	16.6600	16.7200	-1.531%	461,245	-33.373%
2025-10-03	17.0000	17.3300	16.8300	16.9800	-0.991%	695,366	-34.393%
2025-10-02	16.6500	17.2400	16.6500	17.1500	+5.669%	993,528	-35.044%
2025-10-01	16.6900	16.7000	16.2100	16.2300	-1.874%	637,104	-31.362%
2025-09-30	16.8200	17.0500	16.5200	16.5400	-1.752%	727,570	-32.648%
2025-09-29	16.8300	17.0400	16.7300	16.8350	-0.030%	473,233	-33.828%
2025-09-26	16.9100	17.0200	16.6300	16.8400	-0.708%	472,985	-33.848%
2025-09-25	17.1400	17.1400	16.8600	16.9600	-0.118%	402,037	-34.316%
2025-09-24	16.9600	17.2800	16.9100	16.9800	+1.071%	740,440	-34.393%
2025-09-23	17.5000	17.6900	16.8000	16.8000	-2.665%	696,353	-33.690%
2025-09-22	17.3500	17.6700	17.1900	17.2600	-0.519%	625,512	-35.458%
2025-09-19	17.4400	17.4400	17.1800	17.3500	-0.230%	604,378	-35.793%
2025-09-18	17.6000	17.6000	17.2300	17.3900	-2.138%	825,425	-35.940%
2025-09-17	17.4900	18.4300	17.4900	17.7700	+3.014%	1,639,537	-37.310%
2025-09-16	16.5500	17.3500	16.5500	17.2500	+4.293%	1,178,683	-35.420%
2025-09-15	16.4000	16.7600	16.1900	16.5400	-0.241%	1,156,938	-32.648%
2025-09-12	17.0300	17.0300	16.5800	16.5800	-3.324%	834,260	-32.811%
2025-09-11	17.0600	17.4100	16.9500	17.1500	+0.764%	887,839	-35.044%
2025-09-10	16.9900	17.2500	16.8000	17.0200	+0.532%	618,706	-34.548%
2025-09-09	17.1000	17.5200	16.7700	16.9300	-0.936%	1,142,333	-34.200%
2025-09-08	17.2100	17.3300	17.0100	17.0900	+0.352%	1,053,057	-34.816%
2025-09-05	17.9100	17.9100	16.8400	17.0300	-4.326%	1,934,526	-34.586%
2025-09-04	17.8000	17.9000	17.4600	17.8000	-3.208%	1,364,181	-37.416%
2025-09-03	18.2700	18.5700	18.0300	18.3900	-0.595%	763,482	-39.424%
2025-09-02	18.8000	18.8000	17.6100	18.5000	-3.192%	3,907,203	-39.784%
2025-08-29	20.4500	20.4500	19.0000	19.1100	-13.136%	4,861,053	-41.706%
2025-08-28	22.1100	22.4300	22.0000	22.0000	-0.542%	1,069,036	-49.364%
2025-08-27	22.2000	22.2000	21.4400	22.1200	-3.826%	1,518,303	-49.638%
2025-08-26	22.5800	23.0000	22.4000	23.0000	+2.770%	736,629	-51.565%
2025-08-25	23.8000	23.8000	22.3300	22.3800	-4.481%	1,064,231	-50.223%
2025-08-22	22.9800	23.5600	22.9800	23.4300	+2.899%	846,504	-52.454%
2025-08-21	22.2300	22.9200	22.1700	22.7700	+1.065%	539,114	-51.076%
2025-08-20	22.8500	23.2200	22.4700	22.5300	-1.487%	1,163,035	-50.555%
2025-08-19	23.2400	23.6600	22.7800	22.8700	-1.252%	1,035,716	-51.290%
2025-08-18	22.3800	23.5800	22.3800	23.1600	+4.465%	2,246,969	-51.900%
2025-08-15	21.3100	22.2500	21.2900	22.1700	+2.782%	873,419	-49.752%
2025-08-14	21.3700	21.5700	20.6000	21.5700	-0.599%	1,166,555	-48.354%
2025-08-13	22.2300	22.2300	21.6500	21.7000	+0.046%	516,720	-48.664%
2025-08-12	21.9700	21.9700	21.4900	21.6900	-0.641%	505,124	-48.640%
2025-08-11	21.8100	22.3500	21.6900	21.8300	+0.322%	510,469	-48.969%
2025-08-08	21.7900	21.7900	21.0700	21.7600	+0.092%	662,414	-48.805%
2025-08-07	21.9000	22.3700	21.7300	21.7400	+0.323%	851,115	-48.758%
2025-08-06	21.4600	22.3600	20.9800	21.6700	+3.784%	1,641,937	-48.593%
2025-08-05	21.4400	21.7900	20.8800	20.8800	-4.044%	1,141,436	-46.648%
2025-08-04	21.8800	22.1200	21.2200	21.7600	+2.352%	1,040,005	-48.805%
2025-08-01	21.7900	22.1900	21.2000	21.2600	-3.975%	985,810	-47.601%
2025-07-31	22.7800	23.1300	22.0800	22.1400	-5.425%	1,320,982	-49.684%
2025-07-30	23.1000	23.7100	23.0800	23.4100	+1.430%	939,771	-52.413%
2025-07-29	23.3000	23.5700	23.0200	23.0800	-0.431%	598,129	-51.733%
2025-07-28	23.5000	23.8000	23.1800	23.1800	-1.613%	594,494	-51.941%
2025-07-25	24.2200	24.2200	23.3400	23.5600	-3.065%	1,184,647	-52.716%
2025-07-24	25.6800	25.6800	24.1800	24.3050	-5.354%	1,117,383	-54.166%
2025-07-23	25.0700	25.8200	25.0100	25.6800	+2.515%	230,489	-56.620%
2025-07-22	24.4400	25.2300	24.4400	25.0500	+2.875%	1,015,295	-55.529%
2025-07-21	24.5300	24.6900	24.2400	24.3500	-0.612%	928,198	-54.251%
2025-07-18	26.3700	26.3700	24.4800	24.5000	-6.667%	2,343,414	-54.531%
2025-07-17	26.2200	26.4600	25.9600	26.2500	-0.342%	791,099	-57.562%
2025-07-16	26.3300	26.4400	25.9300	26.3400	-0.791%	719,105	-57.707%
2025-07-15	27.0000	27.0000	26.4200	26.5500	-2.461%	997,667	-58.041%
2025-07-14	27.8100	27.8100	27.1300	27.2200	-1.305%	678,912	-59.074%
2025-07-11	27.9800	28.0100	27.5500	27.5800	-3.194%	687,748	-59.608%
2025-07-10	28.1400	28.8200	28.1400	28.4900	+1.100%	520,704	-60.899%
2025-07-09	27.7700	28.3400	26.6100	28.1800	+0.751%	1,423,540	-60.468%
2025-07-08	28.7200	29.0800	27.9300	27.9700	-2.848%	1,084,641	-60.172%
2025-07-07	28.0000	29.0200	27.9300	28.7900	+5.574%	2,076,826	-61.306%
2025-07-03	27.2500	27.6200	26.9500	27.2700	+1.300%	911,620	-59.149%
2025-07-02	26.9600	27.5700	26.7200	26.9200	+2.631%	1,305,418	-58.618%
2025-07-01	26.3800	27.0700	26.1700	26.2300	+0.268%	655,441	-57.530%
2025-06-30	26.1700	26.3900	25.7500	26.1600	-0.115%	771,345	-57.416%
2025-06-27	26.5800	26.7500	26.0100	26.1900	+0.731%	548,506	-57.465%
2025-06-26	25.4100	26.1200	25.3300	26.0000	+1.444%	1,497,598	-57.154%
2025-06-25	27.9300	27.9300	25.5400	25.6300	-9.113%	3,494,367	-56.535%
2025-06-24	28.2500	28.7200	27.9400	28.2000	-0.071%	614,538	-60.496%
2025-06-23	27.9200	28.2700	27.5200	28.2200	-0.616%	933,230	-60.524%
2025-06-20	28.2700	28.8600	28.0300	28.3950	+0.656%	755,048	-60.768%
2025-06-18	28.2800	28.3600	28.0400	28.2100	-0.195%	735,141	-60.510%
2025-06-17	29.0000	29.0000	28.0800	28.2650	-4.413%	1,369,334	-60.587%
2025-06-16	30.0900	30.1700	29.3400	29.5700	+0.887%	759,432	-62.327%
2025-06-13	29.8400	30.0800	29.2400	29.3100	-2.267%	748,464	-61.992%
2025-06-12	30.6800	30.8500	29.5900	29.9900	-2.914%	1,362,612	-62.854%
2025-06-11	30.8100	31.2600	30.4300	30.8900	+1.047%	717,390	-63.937%
2025-06-10	32.0200	32.0200	30.4100	30.5700	-6.685%	1,235,725	-63.559%
2025-06-09	33.2500	33.5900	31.4100	32.7600	+0.460%	1,273,987	-65.995%
2025-06-06	32.2900	32.8300	31.9700	32.6100	+3.213%	794,538	-65.839%
2025-06-05	32.8600	33.9400	31.5800	31.5950	-10.165%	2,405,385	-64.741%
2025-06-04	31.4700	35.3500	31.2900	35.1700	+15.539%	2,464,086	-68.325%
2025-06-03	31.0000	31.3900	30.3600	30.4400	-1.233%	1,052,498	-63.403%
2025-06-02	28.8100	30.8800	27.6300	30.8200	+10.071%	1,316,704	-63.855%
2025-05-30	29.9700	30.1700	27.8900	28.0000	-9.297%	1,642,615	-60.214%
2025-05-29	30.6000	30.9400	30.0100	30.8700	-0.162%	1,052,961	-63.913%
2025-05-28	29.5900	31.0400	29.5600	30.9200	+4.601%	994,860	-63.972%
2025-05-27	31.0900	31.3900	29.4200	29.5600	-0.169%	1,768,885	-62.314%
2025-05-23	29.4100	41.4800	29.3800	29.6100	-0.537%	290,827	-62.378%
2025-05-22	29.7400	42.0400	29.0000	29.7700	-0.034%	396,777	-62.580%
2025-05-21	29.7300	30.7200	29.7300	29.7800	+2.161%	1,128,346	-62.592%
2025-05-20	29.8900	31.5700	29.1500	29.1500	-2.574%	1,365,431	-61.784%
2025-05-19	29.7300	30.5200	28.7300	29.9200	+1.424%	747,445	-62.767%
2025-05-16	30.0900	30.4900	28.6100	29.5000	-1.977%	852,988	-62.237%
2025-05-15	29.9500	30.3700	29.9300	30.0950	+3.740%	832,570	-62.984%
2025-05-14	29.7500	29.9500	29.0100	29.0100	+6.069%	1,653,427	-61.599%
2025-05-13	28.8100	28.8100	27.3500	27.3500	-10.708%	2,333,597	-59.269%
2025-05-12	32.7500	32.8600	30.0300	30.6300	-4.221%	1,938,102	-63.630%
2025-05-09	32.0900	32.2400	31.6000	31.9800	-1.721%	569,918	-65.166%
2025-05-08	32.6300	32.7200	32.3200	32.5400	+1.974%	1,064,038	-65.765%
2025-05-07	31.9100	31.9100	31.9100	31.9100	-7.346%	1,804,588	-65.089%
2025-05-06	35.4500	36.2900	33.9000	34.4400	-1.403%	1,033,252	-67.654%
2025-05-05	35.3000	35.4000	34.5000	34.9300	-2.075%	495,883	-68.108%
2025-05-02	35.9300	35.9300	34.6800	35.6700	+2.382%	774,153	-68.769%
2025-05-01	34.6700	35.3000	34.3300	34.8400	+4.688%	811,207	-68.025%
2025-04-30	35.3500	35.3500	32.7500	33.2800	-6.280%	1,837,483	-66.526%
2025-04-29	35.9200	39.3500	35.4200	35.5100	+2.898%	3,726,333	-68.629%
2025-04-28	31.6100	34.5600	31.4600	34.5100	+11.072%	3,072,823	-67.720%
2025-04-25	30.9100	31.3400	30.6000	31.0700	-0.512%	917,467	-64.145%
2025-04-24	32.1900	32.5100	31.1800	31.2300	-4.583%	1,564,662	-64.329%
2025-04-23	32.2900	34.7000	31.7200	32.7300	+5.411%	3,437,091	-65.964%
2025-04-22	31.3300	32.2500	29.0600	31.0500	+1.803%	4,455,546	-64.122%
2025-04-21	33.5500	35.7500	30.1000	30.5000	-5.456%	5,445,194	-63.475%
2025-04-17	34.6900	41.8000	32.0000	32.2600	+21.966%	14,523,350	-65.468%
2021-01-08	25.3000	26.4500	24.5500	26.4500	+3.320%	659,619	-57.883%
2021-01-07	25.9900	25.9900	24.5000	25.6000	-12.925%	993,553	-56.484%
2021-01-06	27.5100	29.4000	26.3500	29.4000	+3.740%	1,212,295	-62.109%
2021-01-05	29.3700	32.9800	27.8001	28.3400	+8.833%	944,098	-60.692%
2021-01-04	26.0000	26.7800	24.1000	26.0400	-5.481%	2,031,744	-57.220%
2020-12-31	27.6800	27.6800	27.3501	27.5500	-0.036%	138,134	-59.564%
2020-12-30	27.9500	27.9800	27.5200	27.5600	-2.855%	185,651	-59.579%
2020-12-29	28.7000	28.8700	28.2600	28.3700	-1.664%	147,134	-60.733%
2020-12-28	28.8300	29.0500	28.8000	28.8500	+2.269%	157,372	-61.386%
2020-12-24	28.0900	28.4400	28.0900	28.2100	+1.878%	87,844	-60.510%
2020-12-23	27.6000	27.8700	27.5500	27.6900	-0.753%	128,385	-59.769%
2020-12-22	27.8600	27.9100	27.6900	27.9000	-0.570%	94,750	-60.072%
2020-12-21	28.3000	28.3000	27.9300	28.0600	-3.108%	141,846	-60.299%
2020-12-18	29.0700	29.1900	28.8500	28.9600	+4.135%	253,488	-61.533%
2020-12-17	27.7500	27.9000	27.5200	27.8100	-0.108%	120,083	-59.942%
2020-12-16	27.9100	28.2300	27.6400	27.8400	+0.469%	190,694	-59.986%
2020-12-15	27.6000	27.7900	27.5900	27.7100	+0.253%	109,691	-59.798%
2020-12-14	27.5500	27.9800	27.5200	27.6400	+0.766%	140,654	-59.696%
2020-12-11	27.8200	27.8550	27.3800	27.4300	-1.825%	180,915	-59.388%
2020-12-10	27.9800	28.1500	27.8500	27.9400	-2.137%	337,134	-60.129%
2020-12-09	28.8200	28.8200	28.3000	28.5500	-1.108%	300,587	-60.981%
2020-12-08	29.1400	29.1400	28.8000	28.8700	-2.003%	148,661	-61.413%
2020-12-07	29.8400	29.8400	29.4400	29.4600	-2.676%	212,103	-62.186%
2020-12-04	30.3500	30.4600	30.0500	30.2700	-0.591%	110,492	-63.198%
2020-12-03	30.5800	30.6600	30.2800	30.4500	+0.164%	77,098	-63.415%
2020-12-02	30.3100	30.6300	30.2500	30.4000	+1.333%	84,427	-63.355%
2020-12-01	30.3700	30.3800	30.0000	30.0000	-0.365%	77,196	-62.867%
2020-11-30	30.5700	30.5800	30.0500	30.1100	-3.648%	96,401	-63.002%
2020-11-27	31.2600	31.3200	31.0400	31.2500	+0.904%	63,290	-64.352%
2020-11-25	31.2500	31.2600	30.8500	30.9700	-0.896%	64,012	-64.030%
2020-11-24	31.0800	31.3500	30.9700	31.2500	+1.758%	94,231	-64.352%
2020-11-23	31.1900	31.2000	30.6400	30.7100	+0.228%	82,685	-63.725%
2020-11-20	30.7200	30.7500	30.5600	30.6400	-0.713%	71,348	-63.642%
2020-11-19	30.6300	30.8600	30.6300	30.8600	+2.253%	91,810	-63.901%
2020-11-18	30.5800	30.6500	30.1500	30.1800	-0.952%	82,214	-63.088%
2020-11-17	30.5600	30.6400	30.4200	30.4700	-1.614%	119,838	-63.439%
2020-11-16	31.5500	31.5500	30.8000	30.9700	-2.549%	200,087	-64.030%
2020-11-13	32.1300	32.4400	31.7100	31.7800	-7.509%	257,265	-64.947%
2020-11-12	34.9700	35.2100	33.5000	34.3600	-5.344%	195,746	-67.579%
2020-11-11	36.3200	36.4000	36.0200	36.3000	+7.587%	136,075	-69.311%
2020-11-10	33.8900	34.3800	33.6200	33.7400	-4.066%	206,951	-66.983%
2020-11-09	33.6300	35.6900	33.5200	35.1700	+5.774%	261,244	-68.325%
2020-11-06	32.9800	33.2900	32.9600	33.2500	+0.636%	34,548	-66.496%
2020-11-05	33.1100	33.4100	32.7800	33.0400	+0.916%	57,386	-66.283%
2020-11-04	32.3800	32.7700	32.2300	32.7400	+0.460%	90,035	-65.974%
2020-11-03	32.4100	32.6200	32.3500	32.5900	+2.259%	58,710	-65.818%