GDS
GDS Holdings Limited ADS
stockNASDAQADR
Market OpenOct 5, 2026 10:19:33 AM EDT
29.43USD+6.746%(+1.86)349,672
29.32Bid29.77Ask0.45SpreadPre-marketOct 5, 2026 9:14:30 AM EDT
28.62USD+3.808%(+1.05)
GDS Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 28.46 | 29.54 | 28.46 | 29.43 | +6.746% | 349,672 | 0.000% |
| 2026-10-02 | 29.39 | 29.39 | 27.42 | 27.57 | -7.483% | 3,387,427 | +6.746% |
| 2026-10-01 | 31.71 | 31.86 | 29.73 | 29.80 | -4.579% | 2,156,647 | -1.242% |
| 2026-09-30 | 31.61 | 32.42 | 31.04 | 31.23 | -0.160% | 1,893,164 | -5.764% |
| 2026-09-29 | 31.46 | 31.99 | 30.71 | 31.28 | -1.200% | 1,277,887 | -5.914% |
| 2026-09-28 | 32.75 | 32.75 | 31.63 | 31.66 | -3.387% | 780,161 | -7.044% |
| 2026-09-25 | 33.49 | 33.64 | 32.50 | 32.77 | -1.651% | 958,767 | -10.192% |
| 2026-09-24 | 32.94 | 33.59 | 32.71 | 33.32 | +0.634% | 579,041 | -11.675% |
| 2026-09-23 | 33.40 | 33.72 | 32.75 | 33.11 | -1.896% | 951,758 | -11.114% |
| 2026-09-22 | 34.00 | 34.05 | 33.33 | 33.75 | -1.460% | 1,245,158 | -12.800% |
| 2026-09-21 | 33.63 | 34.90 | 32.59 | 34.25 | +4.453% | 2,261,768 | -14.073% |
| 2026-09-18 | 31.86 | 33.30 | 31.59 | 32.79 | +4.760% | 1,579,332 | -10.247% |
| 2026-09-17 | 30.76 | 31.58 | 30.42 | 31.30 | +3.062% | 555,880 | -5.974% |
| 2026-09-16 | 30.44 | 30.89 | 30.20 | 30.37 | -0.230% | 732,572 | -3.095% |
| 2026-09-15 | 30.36 | 30.60 | 30.15 | 30.44 | +0.562% | 1,561,119 | -3.318% |
| 2026-09-14 | 30.77 | 30.80 | 30.00 | 30.27 | -1.785% | 1,088,070 | -2.775% |
| 2026-09-11 | 31.08 | 31.25 | 30.55 | 30.82 | -0.773% | 990,164 | -4.510% |
| 2026-09-10 | 31.91 | 31.98 | 30.98 | 31.06 | -4.106% | 924,256 | -5.248% |
| 2026-09-09 | 31.80 | 32.56 | 31.26 | 32.39 | +1.219% | 1,463,609 | -9.139% |
| 2026-09-08 | 31.03 | 32.72 | 30.57 | 32.00 | +2.025% | 1,421,084 | -8.031% |
| 2026-09-04 | 31.32 | 31.53 | 31.01 | 31.36 | +0.787% | 728,270 | -6.169% |
| 2026-09-03 | 30.49 | 31.31 | 30.23 | 31.12 | +0.990% | 740,801 | -5.431% |
| 2026-09-02 | 30.82 | 31.73 | 30.54 | 30.82 | -1.360% | 835,370 | -4.495% |
| 2026-09-01 | 30.99 | 31.93 | 30.99 | 31.24 | -1.915% | 1,147,488 | -5.794% |
| 2026-08-31 | 32.93 | 32.94 | 31.75 | 31.85 | -4.669% | 1,432,413 | -7.598% |
| 2026-08-28 | 33.68 | 33.98 | 33.24 | 33.41 | -0.298% | 977,311 | -11.913% |
| 2026-08-27 | 33.89 | 34.35 | 33.27 | 33.51 | +2.918% | 1,523,698 | -12.175% |
| 2026-08-26 | 32.89 | 33.24 | 32.48 | 32.56 | -1.303% | 836,322 | -9.613% |
| 2026-08-25 | 32.00 | 33.02 | 31.92 | 32.99 | +3.906% | 981,428 | -10.791% |
| 2026-08-24 | 32.40 | 32.81 | 31.17 | 31.75 | -3.349% | 1,733,651 | -7.307% |
| 2026-08-21 | 33.76 | 33.85 | 32.47 | 32.85 | 0.000% | 1,142,165 | -10.411% |
| 2026-08-20 | 33.66 | 34.07 | 32.83 | 32.85 | -1.470% | 1,497,655 | -10.411% |
| 2026-08-19 | 33.59 | 33.59 | 32.38 | 33.34 | -0.921% | 2,119,332 | -11.728% |
| 2026-08-18 | 34.88 | 35.05 | 33.09 | 33.65 | -4.890% | 2,628,275 | -12.541% |
| 2026-08-17 | 34.85 | 35.84 | 34.48 | 35.38 | +2.819% | 1,868,905 | -16.817% |
| 2026-08-14 | 36.07 | 36.07 | 34.33 | 34.41 | -1.035% | 1,666,666 | -14.473% |
| 2026-08-13 | 33.05 | 35.40 | 32.70 | 34.77 | +6.200% | 5,852,065 | -15.358% |
| 2026-08-12 | 33.24 | 33.24 | 31.85 | 32.74 | +0.337% | 2,187,773 | -10.110% |
| 2026-08-11 | 31.17 | 33.32 | 30.99 | 32.63 | +3.884% | 1,813,877 | -9.807% |
| 2026-08-10 | 31.52 | 31.90 | 30.80 | 31.41 | -1.782% | 1,853,880 | -6.304% |
| 2026-08-07 | 33.11 | 33.26 | 31.83 | 31.98 | +0.440% | 1,571,007 | -7.974% |
| 2026-08-06 | 31.68 | 32.23 | 31.25 | 31.84 | -2.541% | 959,242 | -7.569% |
| 2026-08-05 | 33.30 | 33.75 | 32.65 | 32.67 | -2.098% | 1,047,354 | -9.917% |
| 2026-08-04 | 32.68 | 33.53 | 32.06 | 33.37 | +2.049% | 1,614,664 | -11.807% |
| 2026-08-03 | 32.60 | 33.44 | 32.15 | 32.70 | -0.122% | 1,867,395 | -10.000% |
| 2026-07-31 | 31.72 | 32.93 | 31.35 | 32.74 | +2.409% | 2,776,282 | -10.110% |
| 2026-07-30 | 30.00 | 32.08 | 29.95 | 31.97 | +8.080% | 2,218,433 | -7.945% |
| 2026-07-29 | 30.33 | 30.67 | 29.29 | 29.58 | -3.396% | 2,105,688 | -0.507% |
| 2026-07-28 | 30.35 | 30.68 | 29.12 | 30.62 | -2.391% | 1,760,116 | -3.886% |
| 2026-07-27 | 32.19 | 32.19 | 30.71 | 31.37 | -0.822% | 1,411,943 | -6.184% |
| 2026-07-24 | 32.42 | 32.42 | 31.45 | 31.63 | -2.737% | 1,116,978 | -6.955% |
| 2026-07-23 | 32.77 | 33.18 | 31.90 | 32.52 | -0.550% | 1,140,467 | -9.502% |
| 2026-07-22 | 32.72 | 33.20 | 32.38 | 32.70 | -0.244% | 852,651 | -10.000% |
| 2026-07-21 | 32.69 | 33.43 | 32.55 | 32.78 | +1.706% | 752,317 | -10.220% |
| 2026-07-20 | 32.00 | 32.91 | 31.75 | 32.23 | +3.434% | 1,572,784 | -8.688% |
| 2026-07-17 | 31.34 | 32.15 | 30.40 | 31.16 | -4.855% | 2,407,058 | -5.552% |
| 2026-07-16 | 33.76 | 34.09 | 32.70 | 32.75 | -1.917% | 958,638 | -10.137% |
| 2026-07-15 | 32.49 | 33.72 | 32.49 | 33.39 | +4.116% | 2,383,114 | -11.860% |
| 2026-07-14 | 33.30 | 33.34 | 31.92 | 32.07 | -2.226% | 1,969,962 | -8.232% |
| 2026-07-13 | 32.88 | 32.94 | 32.00 | 32.80 | +0.061% | 1,667,576 | -10.274% |
| 2026-07-10 | 32.77 | 33.24 | 32.33 | 32.78 | -0.061% | 1,162,456 | -10.220% |
| 2026-07-09 | 32.82 | 33.20 | 32.20 | 32.80 | -0.061% | 1,545,068 | -10.274% |
| 2026-07-08 | 31.87 | 32.99 | 31.50 | 32.82 | +7.925% | 2,353,038 | -10.329% |
| 2026-07-07 | 30.83 | 31.52 | 30.16 | 30.41 | -1.554% | 1,981,397 | -3.223% |
| 2026-07-06 | 29.76 | 31.32 | 29.72 | 30.89 | +3.588% | 2,779,205 | -4.726% |
| 2026-07-02 | 30.49 | 30.95 | 28.86 | 29.82 | -5.663% | 3,516,532 | -1.308% |
| 2026-07-01 | 30.37 | 32.64 | 30.27 | 31.61 | +5.261% | 3,518,709 | -6.897% |
| 2026-06-30 | 28.98 | 30.10 | 28.59 | 30.03 | +2.387% | 2,598,948 | -1.998% |
| 2026-06-29 | 29.81 | 29.89 | 28.45 | 29.33 | +0.274% | 2,526,295 | +0.341% |
| 2026-06-26 | 28.92 | 29.53 | 28.60 | 29.25 | -0.273% | 1,842,460 | +0.615% |
| 2026-06-25 | 31.44 | 31.44 | 28.91 | 29.33 | -6.174% | 3,227,424 | +0.341% |
| 2026-06-24 | 31.75 | 31.82 | 31.05 | 31.26 | -1.945% | 1,421,322 | -5.854% |
| 2026-06-23 | 30.96 | 32.30 | 30.73 | 31.88 | +0.536% | 2,356,337 | -7.685% |
| 2026-06-22 | 30.58 | 32.63 | 29.99 | 31.71 | +0.731% | 5,328,599 | -7.190% |
| 2026-06-18 | 32.25 | 32.66 | 30.50 | 31.48 | -4.490% | 3,218,976 | -6.512% |
| 2026-06-17 | 33.16 | 33.95 | 32.88 | 32.96 | -0.932% | 1,384,119 | -10.710% |
| 2026-06-16 | 32.48 | 33.45 | 32.36 | 33.27 | -0.657% | 1,547,144 | -11.542% |
| 2026-06-15 | 32.81 | 33.61 | 32.81 | 33.49 | +2.856% | 1,833,851 | -12.123% |
| 2026-06-12 | 33.75 | 34.19 | 32.50 | 32.56 | -3.555% | 1,877,944 | -9.613% |
| 2026-06-11 | 32.99 | 33.81 | 32.22 | 33.76 | +0.836% | 1,905,311 | -12.826% |
| 2026-06-10 | 35.10 | 35.64 | 33.43 | 33.48 | -7.283% | 2,639,448 | -12.097% |
| 2026-06-09 | 37.02 | 38.07 | 34.94 | 36.11 | +4.093% | 4,647,034 | -18.499% |
| 2026-06-08 | 33.71 | 35.43 | 33.70 | 34.69 | +2.029% | 2,161,135 | -15.163% |
| 2026-06-05 | 35.76 | 35.76 | 33.40 | 34.00 | -6.155% | 2,707,939 | -13.441% |
| 2026-06-04 | 35.11 | 36.45 | 34.75 | 36.23 | +3.014% | 2,619,936 | -18.769% |
| 2026-06-03 | 35.80 | 36.18 | 34.66 | 35.17 | -4.714% | 2,161,400 | -16.321% |
| 2026-06-02 | 36.32 | 37.39 | 36.10 | 36.91 | +3.943% | 2,776,314 | -20.266% |
| 2026-06-01 | 35.45 | 35.73 | 34.68 | 35.51 | +0.169% | 3,638,165 | -17.122% |
| 2026-05-29 | 34.93 | 36.41 | 34.47 | 35.45 | +0.624% | 4,200,390 | -16.982% |
| 2026-05-28 | 33.00 | 35.51 | 32.53 | 35.23 | +3.985% | 4,151,289 | -16.463% |
| 2026-05-27 | 32.95 | 34.07 | 32.38 | 33.88 | -0.324% | 5,041,077 | -13.135% |
| 2026-05-26 | 34.84 | 35.17 | 33.46 | 33.99 | -2.941% | 2,902,686 | -13.416% |
| 2026-05-22 | 33.80 | 35.43 | 33.57 | 35.02 | -0.398% | 3,367,536 | -15.962% |
| 2026-05-21 | 35.42 | 35.71 | 33.50 | 35.16 | -4.092% | 3,917,385 | -16.297% |
| 2026-05-20 | 41.11 | 41.39 | 36.51 | 36.66 | -9.280% | 6,010,476 | -19.722% |
| 2026-05-19 | 41.65 | 41.65 | 40.12 | 40.41 | -3.140% | 1,904,947 | -27.171% |
| 2026-05-18 | 43.12 | 43.27 | 41.41 | 41.72 | -1.697% | 1,272,343 | -29.458% |
| 2026-05-15 | 42.82 | 43.37 | 41.93 | 42.44 | -5.162% | 1,704,366 | -30.655% |
| 2026-05-14 | 45.00 | 45.29 | 43.83 | 44.75 | -2.079% | 1,565,575 | -34.235% |
| 2026-05-13 | 44.70 | 46.70 | 43.85 | 45.70 | +6.901% | 5,824,809 | -35.602% |
| 2026-05-12 | 43.57 | 43.80 | 42.02 | 42.75 | -4.894% | 1,116,060 | -31.158% |
| 2026-05-11 | 43.60 | 45.25 | 43.50 | 44.95 | +1.582% | 1,303,621 | -34.527% |
| 2026-05-08 | 44.78 | 45.38 | 43.53 | 44.25 | +1.444% | 1,123,568 | -33.492% |
| 2026-05-07 | 45.37 | 45.37 | 43.01 | 43.62 | -5.195% | 1,558,579 | -32.531% |
| 2026-05-06 | 45.00 | 46.84 | 43.86 | 46.01 | +2.244% | 3,533,197 | -36.036% |
| 2026-05-05 | 44.01 | 45.11 | 43.35 | 45.00 | +4.481% | 1,641,710 | -34.600% |
| 2026-05-04 | 42.17 | 43.44 | 42.02 | 43.07 | +1.556% | 620,704 | -31.669% |
| 2026-05-01 | 42.09 | 42.50 | 41.77 | 42.41 | +0.307% | 624,362 | -30.606% |
| 2026-04-30 | 41.54 | 42.39 | 40.70 | 42.28 | +1.781% | 2,393,829 | -30.393% |
| 2026-04-29 | 41.81 | 42.26 | 40.64 | 41.54 | -0.646% | 1,487,251 | -29.153% |
| 2026-04-28 | 42.12 | 42.72 | 41.33 | 41.81 | -4.956% | 1,687,823 | -29.610% |
| 2026-04-27 | 45.00 | 45.49 | 43.85 | 43.99 | -2.418% | 722,455 | -33.098% |
| 2026-04-24 | 44.61 | 45.97 | 44.43 | 45.08 | +4.231% | 1,926,750 | -34.716% |
| 2026-04-23 | 43.45 | 44.16 | 42.57 | 43.25 | +0.209% | 1,419,750 | -31.954% |
| 2026-04-22 | 44.04 | 44.04 | 42.26 | 43.16 | -0.690% | 3,001,988 | -31.812% |
| 2026-04-21 | 44.74 | 44.74 | 43.11 | 43.46 | -3.250% | 1,615,121 | -32.283% |
| 2026-04-20 | 44.64 | 45.25 | 43.82 | 44.92 | +0.492% | 1,183,150 | -34.484% |
| 2026-04-17 | 43.42 | 45.24 | 43.13 | 44.70 | +4.026% | 1,511,207 | -34.161% |
| 2026-04-16 | 44.57 | 44.80 | 42.71 | 42.97 | +0.163% | 1,716,090 | -31.510% |
| 2026-04-15 | 43.12 | 43.32 | 42.41 | 42.90 | -0.740% | 771,381 | -31.399% |
| 2026-04-14 | 42.80 | 43.39 | 42.13 | 43.22 | +3.471% | 1,170,182 | -31.907% |
| 2026-04-13 | 41.39 | 42.37 | 40.95 | 41.77 | -0.524% | 739,570 | -29.543% |
| 2026-04-10 | 42.02 | 42.88 | 41.80 | 41.99 | +1.942% | 774,690 | -29.912% |
| 2026-04-09 | 41.38 | 41.93 | 40.33 | 41.19 | +1.055% | 884,540 | -28.551% |
| 2026-04-08 | 41.63 | 41.78 | 40.13 | 40.76 | +5.815% | 1,531,132 | -27.797% |
| 2026-04-07 | 39.17 | 39.58 | 38.04 | 38.52 | -1.810% | 786,507 | -23.598% |
| 2026-04-06 | 39.54 | 40.34 | 39.21 | 39.23 | -1.704% | 680,917 | -24.981% |
| 2026-04-02 | 39.89 | 41.30 | 39.58 | 39.91 | -4.201% | 831,194 | -26.259% |
| 2026-04-01 | 42.08 | 42.98 | 41.57 | 41.66 | +3.400% | 1,495,158 | -29.357% |
| 2026-03-31 | 39.19 | 40.60 | 38.85 | 40.29 | +2.597% | 2,578,039 | -26.955% |
| 2026-03-30 | 40.95 | 41.39 | 39.02 | 39.27 | -2.797% | 2,003,145 | -25.057% |
| 2026-03-27 | 41.77 | 41.77 | 40.05 | 40.40 | -3.787% | 1,149,574 | -27.153% |
| 2026-03-26 | 43.59 | 44.24 | 41.79 | 41.99 | -6.689% | 1,162,163 | -29.912% |
| 2026-03-25 | 44.47 | 46.03 | 44.30 | 45.00 | +3.496% | 1,743,531 | -34.600% |
| 2026-03-24 | 42.26 | 43.61 | 42.07 | 43.48 | +2.790% | 1,314,135 | -32.314% |
| 2026-03-23 | 41.57 | 43.35 | 41.50 | 42.30 | +2.223% | 1,117,033 | -30.426% |
| 2026-03-20 | 43.55 | 43.63 | 40.92 | 41.38 | -7.116% | 2,701,107 | -28.879% |
| 2026-03-19 | 43.05 | 45.53 | 42.45 | 44.55 | +0.135% | 1,642,893 | -33.939% |
| 2026-03-18 | 46.51 | 47.00 | 44.40 | 44.49 | +0.520% | 2,589,310 | -33.850% |
| 2026-03-17 | 42.36 | 44.77 | 41.70 | 44.26 | +2.549% | 1,652,552 | -33.507% |
| 2026-03-16 | 43.27 | 44.13 | 42.54 | 43.16 | +0.700% | 2,167,258 | -31.812% |
| 2026-03-13 | 42.82 | 43.87 | 42.56 | 42.86 | +0.093% | 1,436,175 | -31.335% |
| 2026-03-12 | 43.16 | 44.09 | 42.34 | 42.82 | -2.036% | 1,281,107 | -31.270% |
| 2026-03-11 | 42.62 | 43.76 | 41.66 | 43.71 | -0.410% | 1,949,118 | -32.670% |
| 2026-03-10 | 42.10 | 45.33 | 41.88 | 43.89 | +6.143% | 3,449,603 | -32.946% |
| 2026-03-09 | 41.34 | 42.26 | 40.16 | 41.35 | +1.174% | 2,510,859 | -28.827% |
| 2026-03-06 | 37.52 | 41.92 | 36.48 | 40.87 | +7.242% | 3,347,003 | -27.991% |
| 2026-03-05 | 38.01 | 38.33 | 37.30 | 38.11 | -0.340% | 2,147,747 | -22.776% |
| 2026-03-04 | 37.91 | 38.90 | 37.89 | 38.24 | +0.658% | 1,973,440 | -23.039% |
| 2026-03-03 | 37.49 | 38.30 | 36.32 | 37.99 | -4.787% | 4,365,002 | -22.532% |
| 2026-03-02 | 40.22 | 40.77 | 39.28 | 39.90 | -3.413% | 2,256,207 | -26.241% |
| 2026-02-27 | 41.65 | 41.80 | 40.03 | 41.31 | -1.149% | 2,915,923 | -28.758% |
| 2026-02-26 | 43.50 | 43.53 | 40.44 | 41.79 | -7.113% | 3,170,659 | -29.576% |
| 2026-02-25 | 45.92 | 46.16 | 44.60 | 44.99 | -2.259% | 1,471,610 | -34.585% |
| 2026-02-24 | 44.17 | 46.33 | 44.17 | 46.03 | +6.724% | 1,540,395 | -36.063% |
| 2026-02-23 | 44.50 | 44.58 | 42.86 | 43.13 | -4.326% | 1,774,049 | -31.764% |
| 2026-02-20 | 44.53 | 46.31 | 44.30 | 45.08 | -1.054% | 1,359,701 | -34.716% |
| 2026-02-19 | 44.81 | 45.86 | 44.73 | 45.56 | +0.841% | 1,065,629 | -35.404% |
| 2026-02-18 | 45.19 | 45.86 | 44.30 | 45.18 | -0.111% | 1,315,211 | -34.861% |
| 2026-02-17 | 46.00 | 46.66 | 44.93 | 45.23 | -1.930% | 1,797,514 | -34.933% |
| 2026-02-13 | 45.34 | 46.25 | 44.27 | 46.12 | -1.537% | 1,696,796 | -36.188% |
| 2026-02-12 | 46.95 | 48.61 | 46.39 | 46.84 | +0.775% | 5,269,184 | -37.169% |
| 2026-02-11 | 46.42 | 47.50 | 45.35 | 46.48 | +0.802% | 1,968,378 | -36.682% |
| 2026-02-10 | 46.35 | 46.92 | 45.53 | 46.11 | -0.518% | 810,163 | -36.174% |
| 2026-02-09 | 45.50 | 46.96 | 45.18 | 46.35 | -0.280% | 1,483,248 | -36.505% |
| 2026-02-06 | 44.22 | 46.70 | 43.71 | 46.48 | +8.878% | 3,584,599 | -36.682% |
| 2026-02-05 | 41.01 | 43.22 | 40.97 | 42.69 | +3.491% | 2,270,556 | -31.061% |
| 2026-02-04 | 43.58 | 43.85 | 40.71 | 41.25 | -6.969% | 3,471,896 | -28.655% |
| 2026-02-03 | 45.10 | 46.26 | 42.94 | 44.34 | -1.642% | 1,778,372 | -33.627% |
| 2026-02-02 | 43.25 | 45.62 | 43.20 | 45.08 | +0.873% | 1,931,811 | -34.716% |
| 2026-01-30 | 44.61 | 45.50 | 41.64 | 44.69 | -3.748% | 4,696,902 | -34.146% |
| 2026-01-29 | 47.88 | 48.01 | 45.61 | 46.43 | -1.506% | 2,005,552 | -36.614% |
| 2026-01-28 | 46.96 | 47.79 | 45.60 | 47.14 | -0.800% | 2,529,049 | -37.569% |
| 2026-01-27 | 46.81 | 48.18 | 45.21 | 47.52 | +2.172% | 3,673,179 | -38.068% |
| 2026-01-26 | 42.74 | 46.84 | 42.60 | 46.51 | +9.204% | 5,102,441 | -36.723% |
| 2026-01-23 | 44.12 | 44.50 | 42.45 | 42.59 | +1.092% | 2,332,801 | -30.899% |
| 2026-01-22 | 41.58 | 42.69 | 41.55 | 42.13 | +3.083% | 1,196,781 | -30.145% |
| 2026-01-21 | 40.10 | 41.00 | 40.02 | 40.87 | +6.073% | 1,192,044 | -27.991% |
| 2026-01-20 | 39.50 | 39.86 | 38.21 | 38.53 | -5.239% | 2,332,957 | -23.618% |
| 2026-01-16 | 43.00 | 43.00 | 40.21 | 40.66 | -6.313% | 2,231,853 | -27.619% |
| 2026-01-15 | 43.54 | 44.68 | 42.57 | 43.40 | -1.229% | 2,234,928 | -32.189% |
| 2026-01-14 | 42.87 | 44.33 | 42.75 | 43.94 | +3.779% | 2,388,017 | -33.022% |
| 2026-01-13 | 42.45 | 43.47 | 42.07 | 42.34 | -3.773% | 6,215,524 | -30.491% |
| 2026-01-12 | 41.83 | 46.00 | 41.80 | 44.00 | +7.396% | 5,329,474 | -33.114% |
| 2026-01-09 | 40.81 | 41.51 | 40.20 | 40.97 | -1.868% | 1,954,862 | -28.167% |
| 2026-01-08 | 39.09 | 42.47 | 38.80 | 41.75 | +8.611% | 5,587,679 | -29.509% |
| 2026-01-07 | 38.54 | 39.70 | 38.18 | 38.44 | +2.044% | 2,176,311 | -23.439% |
| 2026-01-06 | 37.05 | 37.86 | 36.34 | 37.67 | +0.373% | 1,081,590 | -21.874% |
| 2026-01-05 | 37.80 | 38.00 | 36.91 | 37.53 | -2.113% | 1,185,252 | -21.583% |
| 2026-01-02 | 36.50 | 38.79 | 36.40 | 38.34 | +9.857% | 2,892,435 | -23.239% |
| 2025-12-31 | 34.83 | 35.50 | 34.74 | 34.90 | +0.867% | 556,497 | -15.673% |
| 2025-12-30 | 34.65 | 34.92 | 34.28 | 34.60 | -0.144% | 331,930 | -14.942% |
| 2025-12-29 | 34.48 | 35.09 | 34.18 | 34.65 | -2.119% | 430,017 | -15.065% |
| 2025-12-26 | 34.84 | 35.64 | 34.71 | 35.40 | +1.724% | 336,082 | -16.864% |
| 2025-12-24 | 34.78 | 34.98 | 34.47 | 34.80 | -0.372% | 181,823 | -15.431% |
| 2025-12-23 | 35.51 | 35.68 | 34.63 | 34.93 | -3.107% | 807,939 | -15.746% |
| 2025-12-22 | 35.88 | 36.44 | 35.69 | 36.05 | +0.334% | 808,063 | -18.363% |
| 2025-12-19 | 34.46 | 36.00 | 34.34 | 35.93 | +4.266% | 1,386,531 | -18.091% |
| 2025-12-18 | 34.19 | 34.84 | 34.00 | 34.46 | +2.286% | 697,055 | -14.597% |
| 2025-12-17 | 34.86 | 35.66 | 33.66 | 33.69 | -3.022% | 1,352,724 | -12.645% |
| 2025-12-16 | 34.59 | 35.23 | 34.16 | 34.74 | -2.361% | 1,350,513 | -15.285% |
| 2025-12-15 | 36.01 | 36.14 | 35.17 | 35.58 | -1.875% | 1,346,465 | -17.285% |
| 2025-12-12 | 36.18 | 36.95 | 35.84 | 36.26 | +0.304% | 2,769,017 | -18.836% |
| 2025-12-11 | 35.35 | 36.48 | 34.97 | 36.15 | -0.221% | 1,663,554 | -18.589% |
| 2025-12-10 | 35.85 | 36.46 | 35.44 | 36.23 | +0.583% | 995,544 | -18.769% |
| 2025-12-09 | 35.56 | 36.49 | 35.36 | 36.02 | +1.066% | 3,051,434 | -18.295% |
| 2025-12-08 | 35.40 | 36.26 | 34.91 | 35.64 | +1.221% | 1,783,279 | -17.424% |
| 2025-12-05 | 34.35 | 35.48 | 34.35 | 35.21 | +4.233% | 1,176,139 | -16.416% |
| 2025-12-04 | 34.16 | 34.60 | 33.73 | 33.78 | +0.119% | 434,503 | -12.877% |
| 2025-12-03 | 33.36 | 33.77 | 33.09 | 33.74 | -0.178% | 803,591 | -12.774% |
| 2025-12-02 | 34.16 | 34.25 | 33.58 | 33.80 | -2.369% | 1,013,526 | -12.929% |
| 2025-12-01 | 33.59 | 35.04 | 33.46 | 34.62 | +1.913% | 1,194,028 | -14.991% |
| 2025-11-28 | 34.12 | 34.30 | 33.39 | 33.97 | -0.381% | 1,059,187 | -13.365% |
| 2025-11-26 | 34.09 | 34.53 | 33.88 | 34.10 | +0.088% | 1,466,934 | -13.695% |
| 2025-11-25 | 33.51 | 34.20 | 33.20 | 34.07 | +1.671% | 1,933,825 | -13.619% |
| 2025-11-24 | 31.04 | 33.57 | 31.04 | 33.51 | +8.376% | 2,923,207 | -12.175% |
| 2025-11-21 | 30.17 | 32.35 | 29.40 | 30.92 | +2.080% | 1,949,473 | -4.819% |
| 2025-11-20 | 31.07 | 32.09 | 29.65 | 30.29 | +1.815% | 2,469,658 | -2.839% |
| 2025-11-19 | 29.02 | 30.03 | 26.97 | 29.75 | +2.516% | 3,734,049 | -1.076% |
| 2025-11-18 | 28.38 | 29.45 | 28.32 | 29.02 | -1.124% | 1,652,171 | +1.413% |
| 2025-11-17 | 29.94 | 30.88 | 29.22 | 29.35 | -1.045% | 1,738,337 | +0.273% |
| 2025-11-14 | 30.08 | 30.50 | 29.12 | 29.66 | -3.072% | 1,857,064 | -0.775% |
| 2025-11-13 | 31.28 | 31.28 | 30.05 | 30.60 | -4.524% | 2,028,565 | -3.824% |
| 2025-11-12 | 33.25 | 33.59 | 31.94 | 32.05 | -3.840% | 1,301,273 | -8.175% |
| 2025-11-11 | 33.30 | 33.49 | 32.84 | 33.33 | -0.269% | 715,220 | -11.701% |
| 2025-11-10 | 33.52 | 34.00 | 33.11 | 33.42 | +1.766% | 1,137,227 | -11.939% |
| 2025-11-07 | 32.97 | 33.49 | 32.18 | 32.84 | -3.155% | 1,676,064 | -10.384% |
| 2025-11-06 | 34.74 | 35.18 | 33.67 | 33.91 | -0.761% | 929,463 | -13.211% |
| 2025-11-05 | 34.13 | 34.38 | 33.52 | 34.17 | +3.483% | 925,667 | -13.872% |
| 2025-11-04 | 33.76 | 34.68 | 33.00 | 33.02 | -4.924% | 1,290,833 | -10.872% |
| 2025-11-03 | 35.51 | 35.86 | 34.12 | 34.73 | -2.717% | 1,204,503 | -15.261% |
| 2025-10-31 | 35.39 | 36.16 | 35.20 | 35.70 | +0.478% | 646,258 | -17.563% |
| 2025-10-30 | 36.76 | 37.02 | 35.51 | 35.53 | -5.706% | 1,657,938 | -17.169% |
| 2025-10-29 | 37.00 | 38.35 | 37.00 | 37.68 | +5.046% | 2,218,623 | -21.895% |
| 2025-10-28 | 35.94 | 36.26 | 35.25 | 35.87 | -0.084% | 725,114 | -17.954% |
| 2025-10-27 | 36.10 | 36.44 | 35.65 | 35.90 | +2.806% | 1,313,882 | -18.022% |
| 2025-10-24 | 34.70 | 35.93 | 34.69 | 34.92 | +1.926% | 2,131,312 | -15.722% |
| 2025-10-23 | 33.50 | 34.84 | 33.44 | 34.26 | +2.759% | 1,214,776 | -14.098% |
| 2025-10-22 | 33.65 | 33.89 | 32.85 | 33.34 | -2.315% | 1,715,482 | -11.728% |
| 2025-10-21 | 34.37 | 34.79 | 33.88 | 34.13 | -0.756% | 1,033,528 | -13.771% |
| 2025-10-20 | 33.29 | 34.47 | 33.11 | 34.39 | +5.072% | 1,518,793 | -14.423% |
| 2025-10-17 | 32.49 | 33.00 | 32.11 | 32.73 | -1.653% | 2,676,107 | -10.082% |
| 2025-10-16 | 33.96 | 34.50 | 33.26 | 33.28 | -1.713% | 2,001,175 | -11.569% |
| 2025-10-15 | 34.60 | 35.03 | 33.50 | 33.86 | +0.505% | 1,522,603 | -13.083% |
| 2025-10-14 | 33.80 | 34.49 | 33.13 | 33.69 | -5.736% | 2,377,455 | -12.645% |
| 2025-10-13 | 35.52 | 36.23 | 35.01 | 35.74 | +7.295% | 2,325,536 | -17.655% |
| 2025-10-10 | 37.42 | 37.50 | 33.26 | 33.31 | -13.300% | 5,324,976 | -11.648% |
| 2025-10-09 | 38.03 | 38.61 | 37.77 | 38.42 | +1.533% | 3,226,174 | -23.399% |
| 2025-10-08 | 37.54 | 38.03 | 36.67 | 37.84 | +0.907% | 2,476,237 | -22.225% |
| 2025-10-07 | 39.76 | 39.97 | 37.31 | 37.50 | -5.446% | 3,005,434 | -21.520% |
| 2025-10-06 | 39.86 | 40.44 | 39.50 | 39.66 | +0.076% | 1,472,105 | -25.794% |
| 2025-10-03 | 40.95 | 41.27 | 39.09 | 39.63 | -4.160% | 2,797,306 | -25.738% |
| 2025-10-02 | 42.43 | 43.88 | 40.64 | 41.35 | +2.784% | 4,692,629 | -28.827% |
| 2025-10-01 | 39.28 | 40.61 | 38.63 | 40.23 | +3.953% | 2,190,756 | -26.846% |
| 2025-09-30 | 40.94 | 41.50 | 38.54 | 38.70 | -3.177% | 3,586,748 | -23.953% |
| 2025-09-29 | 41.84 | 42.59 | 39.53 | 39.97 | -0.274% | 2,344,850 | -26.370% |
| 2025-09-26 | 41.20 | 41.20 | 39.12 | 40.08 | -4.730% | 2,776,051 | -26.572% |
| 2025-09-25 | 41.00 | 43.22 | 39.98 | 42.07 | +3.442% | 4,631,334 | -30.045% |
| 2025-09-24 | 40.16 | 43.94 | 40.15 | 40.67 | +8.079% | 8,740,597 | -27.637% |
| 2025-09-23 | 39.36 | 39.48 | 37.46 | 37.63 | -5.357% | 2,817,117 | -21.791% |
| 2025-09-22 | 39.74 | 41.64 | 39.02 | 39.76 | +2.053% | 3,442,010 | -25.981% |
| 2025-09-19 | 39.30 | 39.91 | 38.65 | 38.96 | -0.103% | 2,183,099 | -24.461% |
| 2025-09-18 | 39.05 | 39.40 | 38.42 | 39.00 | -2.840% | 2,570,035 | -24.538% |
| 2025-09-17 | 38.49 | 40.63 | 38.05 | 40.14 | +7.556% | 5,891,546 | -26.682% |
| 2025-09-16 | 36.72 | 37.33 | 35.90 | 37.32 | +0.323% | 1,848,032 | -21.141% |
| 2025-09-15 | 37.68 | 37.88 | 36.19 | 37.20 | -2.643% | 3,890,654 | -20.887% |
| 2025-09-12 | 38.48 | 38.51 | 37.07 | 38.21 | -0.753% | 4,406,730 | -22.978% |
| 2025-09-11 | 34.40 | 38.77 | 34.26 | 38.50 | +14.925% | 8,636,286 | -23.558% |
| 2025-09-10 | 33.39 | 34.30 | 32.96 | 33.50 | -2.218% | 6,261,079 | -12.149% |
| 2025-09-09 | 33.10 | 35.01 | 33.09 | 34.26 | +2.238% | 2,183,903 | -14.098% |
| 2025-09-08 | 33.28 | 33.65 | 32.66 | 33.51 | +1.025% | 1,070,673 | -12.175% |
| 2025-09-05 | 33.24 | 33.66 | 32.14 | 33.17 | +1.252% | 1,841,342 | -11.275% |
| 2025-09-04 | 33.05 | 33.15 | 32.30 | 32.76 | -4.098% | 1,690,565 | -10.165% |
| 2025-09-03 | 32.81 | 34.25 | 32.67 | 34.16 | +3.578% | 1,294,166 | -13.847% |
| 2025-09-02 | 32.79 | 33.46 | 32.34 | 32.98 | -4.572% | 2,094,587 | -10.764% |
| 2025-08-29 | 36.03 | 36.03 | 34.05 | 34.56 | -1.482% | 3,930,807 | -14.844% |
| 2025-08-28 | 33.56 | 35.64 | 33.43 | 35.08 | +4.188% | 2,529,916 | -16.106% |
| 2025-08-27 | 33.45 | 33.95 | 33.25 | 33.67 | -0.385% | 1,033,048 | -12.593% |
| 2025-08-26 | 34.00 | 35.24 | 33.64 | 33.80 | +1.777% | 1,923,013 | -12.929% |
| 2025-08-25 | 33.30 | 33.47 | 32.77 | 33.21 | -0.895% | 1,384,047 | -11.382% |
| 2025-08-22 | 32.05 | 34.59 | 31.73 | 33.51 | +4.719% | 3,169,030 | -12.175% |
| 2025-08-21 | 32.40 | 32.89 | 31.61 | 32.00 | -5.605% | 2,437,757 | -8.031% |
| 2025-08-20 | 33.00 | 34.28 | 30.78 | 33.90 | +7.312% | 3,521,909 | -13.186% |
| 2025-08-19 | 33.09 | 33.50 | 30.53 | 31.59 | -1.986% | 4,079,669 | -6.838% |
| 2025-08-18 | 32.46 | 33.33 | 32.09 | 32.23 | +2.611% | 3,377,459 | -8.688% |
| 2025-08-15 | 32.10 | 32.80 | 31.37 | 31.41 | -1.351% | 2,656,703 | -6.304% |
| 2025-08-14 | 33.12 | 33.33 | 31.76 | 31.84 | -6.132% | 2,376,275 | -7.569% |
| 2025-08-13 | 36.22 | 36.30 | 33.06 | 33.92 | -6.582% | 4,770,221 | -13.237% |
| 2025-08-12 | 36.81 | 36.86 | 34.40 | 36.31 | -1.519% | 2,195,594 | -18.948% |
| 2025-08-11 | 37.85 | 39.00 | 36.34 | 36.87 | +1.375% | 2,582,114 | -20.179% |
| 2025-08-08 | 36.35 | 36.64 | 35.71 | 36.37 | -2.415% | 808,820 | -19.082% |
| 2025-08-07 | 36.40 | 37.44 | 36.24 | 37.27 | +4.486% | 2,208,735 | -21.036% |
| 2025-08-06 | 35.70 | 36.00 | 35.09 | 35.67 | +0.338% | 638,560 | -17.494% |
| 2025-08-05 | 35.31 | 36.30 | 35.13 | 35.55 | +1.775% | 935,840 | -17.215% |
| 2025-08-04 | 34.87 | 35.38 | 34.61 | 34.93 | +2.374% | 848,287 | -15.746% |
| 2025-08-01 | 34.68 | 34.75 | 33.33 | 34.12 | -5.406% | 2,135,927 | -13.746% |
| 2025-07-31 | 36.06 | 37.10 | 35.98 | 36.07 | +2.268% | 2,571,885 | -18.409% |
| 2025-07-30 | 36.03 | 36.71 | 34.97 | 35.27 | -2.971% | 1,611,863 | -16.558% |
| 2025-07-29 | 38.13 | 38.49 | 36.10 | 36.35 | -0.465% | 1,806,584 | -19.037% |
| 2025-07-28 | 36.83 | 37.10 | 36.26 | 36.52 | -0.707% | 697,425 | -19.414% |
| 2025-07-25 | 36.17 | 37.29 | 35.84 | 36.78 | +2.110% | 1,700,873 | -19.984% |
| 2025-07-24 | 36.40 | 36.94 | 35.88 | 36.02 | -1.906% | 1,018,473 | -18.295% |
| 2025-07-23 | 36.37 | 37.13 | 36.02 | 36.72 | +4.765% | 2,086,867 | -19.853% |
| 2025-07-22 | 35.18 | 35.52 | 34.10 | 35.05 | -1.931% | 1,792,891 | -16.034% |
| 2025-07-21 | 37.03 | 37.04 | 35.55 | 35.74 | -4.896% | 2,262,744 | -17.655% |
| 2025-07-18 | 37.69 | 38.00 | 36.94 | 37.58 | -0.975% | 1,483,347 | -21.687% |
| 2025-07-17 | 37.60 | 38.83 | 37.56 | 37.95 | -0.446% | 1,574,369 | -22.451% |
| 2025-07-16 | 38.45 | 38.62 | 37.32 | 38.12 | +1.060% | 3,134,240 | -22.796% |
| 2025-07-15 | 39.25 | 39.68 | 37.39 | 37.72 | +7.771% | 7,495,358 | -21.978% |
| 2025-07-14 | 35.05 | 35.41 | 34.01 | 35.00 | +3.214% | 3,486,856 | -15.914% |
| 2025-07-11 | 33.08 | 34.32 | 32.98 | 33.91 | +4.306% | 1,852,359 | -13.211% |
| 2025-07-10 | 32.92 | 33.25 | 31.68 | 32.51 | +0.869% | 842,360 | -9.474% |
| 2025-07-09 | 32.34 | 32.85 | 31.98 | 32.23 | -0.432% | 929,603 | -8.688% |
| 2025-07-08 | 33.16 | 33.63 | 32.12 | 32.37 | +0.155% | 1,197,868 | -9.082% |
| 2025-07-07 | 32.18 | 33.14 | 31.85 | 32.32 | -4.885% | 1,961,089 | -8.942% |
| 2025-07-03 | 31.22 | 34.23 | 30.82 | 33.98 | +10.199% | 3,499,622 | -13.390% |
| 2025-07-02 | 29.25 | 30.99 | 29.00 | 30.84 | +4.632% | 2,102,352 | -4.557% |
| 2025-07-01 | 30.41 | 30.62 | 29.00 | 29.47 | -3.598% | 2,011,433 | -0.136% |
| 2025-06-30 | 29.92 | 30.95 | 29.31 | 30.57 | +1.326% | 2,528,730 | -3.729% |
| 2025-06-27 | 29.96 | 30.29 | 29.44 | 30.17 | +1.617% | 1,778,036 | -2.453% |
| 2025-06-26 | 29.27 | 30.24 | 28.51 | 29.69 | +3.341% | 1,931,793 | -0.876% |
| 2025-06-25 | 28.79 | 28.99 | 28.56 | 28.73 | -0.794% | 915,767 | +2.436% |
| 2025-06-24 | 28.18 | 29.31 | 27.78 | 28.96 | +5.156% | 1,727,168 | +1.623% |
| 2025-06-23 | 27.25 | 27.58 | 26.75 | 27.54 | +1.811% | 624,326 | +6.863% |
| 2025-06-20 | 26.84 | 27.24 | 26.50 | 27.05 | -0.734% | 1,149,887 | +8.799% |
| 2025-06-18 | 27.12 | 27.40 | 26.79 | 27.25 | +0.110% | 950,150 | +8.000% |
| 2025-06-17 | 27.10 | 27.56 | 26.77 | 27.22 | -3.201% | 1,075,844 | +8.119% |
| 2025-06-16 | 27.22 | 28.35 | 27.19 | 28.12 | +9.502% | 2,374,220 | +4.659% |
| 2025-06-13 | 26.00 | 26.16 | 25.46 | 25.68 | -3.892% | 995,017 | +14.603% |
| 2025-06-12 | 26.61 | 27.27 | 26.61 | 26.72 | -0.632% | 1,305,927 | +10.142% |
| 2025-06-11 | 26.66 | 27.23 | 26.63 | 26.89 | +2.712% | 2,333,150 | +9.446% |
| 2025-06-10 | 26.20 | 26.34 | 25.48 | 26.18 | +0.422% | 1,723,038 | +12.414% |
| 2025-06-09 | 26.20 | 26.80 | 25.94 | 26.07 | +3.125% | 1,844,662 | +12.888% |
| 2025-06-06 | 25.11 | 25.37 | 24.57 | 25.28 | -1.481% | 886,612 | +16.416% |
| 2025-06-05 | 26.24 | 26.31 | 25.16 | 25.66 | +4.820% | 2,991,113 | +14.692% |
| 2025-06-04 | 24.30 | 24.53 | 24.10 | 24.48 | +2.000% | 1,621,708 | +20.221% |
| 2025-06-03 | 24.20 | 24.20 | 23.67 | 24.00 | -1.559% | 1,286,700 | +22.625% |
| 2025-06-02 | 24.35 | 24.57 | 24.10 | 24.38 | +2.913% | 1,778,015 | +20.714% |
| 2025-05-30 | 23.48 | 23.88 | 22.53 | 23.69 | -5.580% | 4,050,146 | +24.230% |
| 2025-05-29 | 25.57 | 25.58 | 24.53 | 25.09 | +1.292% | 3,349,074 | +17.298% |
| 2025-05-28 | 24.84 | 25.25 | 24.31 | 24.77 | -8.732% | 9,022,547 | +18.813% |
| 2025-05-27 | 28.05 | 28.80 | 26.98 | 27.14 | -4.772% | 2,707,206 | +8.438% |
| 2025-05-23 | 27.98 | 28.62 | 27.67 | 28.50 | +1.207% | 844,093 | +3.263% |
| 2025-05-22 | 28.95 | 29.20 | 28.03 | 28.16 | -5.025% | 1,384,163 | +4.510% |
| 2025-05-21 | 28.41 | 30.67 | 28.00 | 29.65 | +7.505% | 3,487,662 | -0.742% |
| 2025-05-20 | 28.87 | 29.36 | 26.60 | 27.58 | +1.846% | 3,413,091 | +6.708% |
| 2025-05-19 | 26.53 | 27.11 | 26.50 | 27.08 | -0.551% | 1,164,180 | +8.678% |
| 2025-05-16 | 26.67 | 27.47 | 26.67 | 27.23 | +2.988% | 1,477,461 | +8.079% |
| 2025-05-15 | 25.80 | 26.64 | 25.61 | 26.44 | -3.115% | 1,296,741 | +11.309% |
| 2025-05-14 | 28.27 | 28.40 | 26.96 | 27.29 | -0.183% | 1,601,520 | +7.842% |
| 2025-05-13 | 27.87 | 28.36 | 27.09 | 27.34 | -6.145% | 2,230,551 | +7.644% |
| 2025-05-12 | 28.11 | 29.75 | 27.58 | 29.13 | +14.460% | 2,982,956 | +1.030% |
| 2025-05-09 | 26.32 | 26.95 | 25.27 | 25.45 | -3.781% | 941,737 | +15.639% |
| 2025-05-08 | 26.58 | 26.58 | 25.77 | 26.45 | +0.993% | 848,568 | +11.267% |
| 2025-05-07 | 26.49 | 26.90 | 25.62 | 26.19 | -6.664% | 1,496,202 | +12.371% |
| 2025-05-06 | 27.52 | 28.24 | 27.30 | 28.06 | +0.972% | 1,314,039 | +4.882% |
| 2025-05-05 | 27.90 | 28.09 | 26.93 | 27.79 | -1.103% | 1,431,237 | +5.901% |
| 2025-05-02 | 27.86 | 28.68 | 27.32 | 28.10 | +9.084% | 2,235,217 | +4.733% |
| 2025-05-01 | 26.50 | 26.75 | 25.60 | 25.76 | +2.182% | 1,517,467 | +14.247% |
| 2025-04-30 | 24.59 | 26.35 | 24.50 | 25.21 | +5.747% | 2,423,533 | +16.739% |
| 2025-04-29 | 23.73 | 24.42 | 23.64 | 23.84 | +1.967% | 1,072,460 | +23.448% |
| 2025-04-28 | 22.93 | 23.69 | 22.93 | 23.38 | +0.994% | 591,774 | +25.877% |
| 2025-04-25 | 23.01 | 23.36 | 22.70 | 23.15 | +0.347% | 468,625 | +27.127% |
| 2025-04-24 | 22.82 | 23.54 | 22.52 | 23.07 | -1.452% | 1,056,836 | +27.568% |
| 2025-04-23 | 24.10 | 24.77 | 23.24 | 23.41 | +4.509% | 2,051,756 | +25.716% |
| 2025-04-22 | 22.00 | 23.10 | 22.00 | 22.40 | +5.611% | 2,093,356 | +31.384% |
| 2025-04-21 | 21.61 | 21.73 | 20.61 | 21.21 | -1.211% | 2,161,838 | +38.755% |
| 2025-04-17 | 20.51 | 21.57 | 20.50 | 21.47 | +8.325% | 3,220,849 | +37.075% |
| 2025-04-16 | 18.78 | 19.90 | 18.09 | 19.82 | -3.926% | 5,107,906 | +48.486% |
| 2025-04-15 | 20.59 | 20.85 | 20.26 | 20.63 | 0.000% | 1,921,939 | +42.656% |