Dark

HCM
HUTCHMED (China) Limited
stock NASDAQ ADR

At Close

Jun 16, 2026 3:59:50 PM EDT

10.51USD-2.955%(-0.32)37,184

10.33Bid 10.52Ask 0.19Spread

Pre-market

Jun 15, 2026 8:37:30 AM EDT

11.15USD+2.955%(+0.32)0

After-hours

Jun 16, 2026 4:00:30 PM EDT

10.49USD-0.190%(-0.02)1,349

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-06-16	10.5100	10.5700	10.4400	10.5100	-2.955%	37,184	0.000%
2026-06-15	10.9300	10.9500	10.8000	10.8300	-1.186%	25,059	-2.955%
2026-06-12	10.8100	11.0400	10.8100	10.9600	+2.622%	31,365	-4.106%
2026-06-11	10.8800	10.8900	10.6500	10.6800	-1.748%	57,685	-1.592%
2026-06-10	10.7200	10.9500	10.7200	10.8700	+2.258%	29,445	-3.312%
2026-06-09	10.8800	10.8900	10.4000	10.6300	-2.028%	54,208	-1.129%
2026-06-08	10.9900	10.9900	10.7300	10.8500	-0.184%	36,581	-3.134%
2026-06-05	11.0600	11.0600	10.7100	10.8700	-2.686%	120,952	-3.312%
2026-06-04	11.2400	11.2800	11.0000	11.1700	-1.238%	97,732	-5.909%
2026-06-03	11.5200	11.5200	11.1700	11.3100	-1.823%	98,632	-7.073%
2026-06-02	11.5900	11.7000	11.3800	11.5200	+1.053%	139,099	-8.767%
2026-06-01	11.6000	11.7300	11.2900	11.4000	-0.437%	143,285	-7.807%
2026-05-29	11.4000	11.5400	11.1200	11.4500	+1.959%	88,346	-8.210%
2026-05-28	11.3400	11.3800	11.1000	11.2300	-4.181%	61,975	-6.411%
2026-05-27	11.9300	11.9300	11.5100	11.7200	-0.255%	44,216	-10.324%
2026-05-26	11.9600	11.9600	11.5700	11.7500	-2.002%	21,670	-10.553%
2026-05-22	12.0000	12.1217	11.9200	11.9900	-0.415%	51,714	-12.344%
2026-05-21	11.9800	12.1300	11.7200	12.0400	+1.092%	53,619	-12.708%
2026-05-20	11.9200	12.0100	11.8100	11.9100	-1.244%	15,214	-11.755%
2026-05-19	11.8800	12.4800	11.8800	12.0600	+0.921%	42,197	-12.852%
2026-05-18	12.4300	12.4300	11.8300	11.9500	-4.476%	62,383	-12.050%
2026-05-15	12.5200	12.6867	12.5000	12.5100	-1.418%	20,995	-15.987%
2026-05-14	12.7200	12.7900	12.4200	12.6900	+0.158%	32,597	-17.179%
2026-05-13	12.6400	12.7900	12.6300	12.6700	0.000%	28,757	-17.048%
2026-05-12	12.8700	12.8700	12.5300	12.6700	-1.554%	28,149	-17.048%
2026-05-11	13.1300	13.1300	12.7000	12.8700	-1.980%	37,666	-18.337%
2026-05-08	13.2200	13.4400	13.1300	13.1300	-1.352%	16,590	-19.954%
2026-05-07	13.4150	13.5500	13.3000	13.3100	-0.894%	18,218	-21.037%
2026-05-06	13.2600	13.5100	13.2100	13.4300	+0.977%	16,444	-21.742%
2026-05-05	13.2400	13.3100	13.1600	13.3000	+0.605%	17,245	-20.977%
2026-05-04	13.3300	13.3400	13.1600	13.2200	-0.602%	55,368	-20.499%
2026-05-01	13.4900	13.5000	12.8200	13.3000	-1.042%	58,909	-20.977%
2026-04-30	13.3700	13.5800	13.3450	13.4400	+0.599%	22,002	-21.801%
2026-04-29	13.5300	13.5300	13.2100	13.3600	-1.692%	26,571	-21.332%
2026-04-28	13.6200	13.7400	13.3000	13.5900	+1.041%	34,999	-22.664%
2026-04-27	13.8300	13.8300	13.4500	13.4500	-3.929%	25,114	-21.859%
2026-04-24	13.7800	14.1680	13.7800	14.0000	+0.937%	19,831	-24.929%
2026-04-23	14.5000	14.5000	13.7400	13.8700	-4.739%	34,411	-24.225%
2026-04-22	14.9900	14.9900	14.3800	14.5600	-2.085%	15,678	-27.816%
2026-04-21	15.6100	15.6100	14.7800	14.8700	-5.045%	23,407	-29.321%
2026-04-20	15.2600	15.7250	15.2400	15.6600	-0.508%	72,790	-32.886%
2026-04-17	15.6000	15.7900	15.6000	15.7400	+2.474%	31,650	-33.227%
2026-04-16	15.3300	15.5200	15.3000	15.3600	+0.392%	18,152	-31.576%
2026-04-15	15.2500	15.4300	15.0000	15.3000	+0.592%	44,292	-31.307%
2026-04-14	15.3000	15.4800	15.0507	15.2100	-0.458%	27,770	-30.901%
2026-04-13	15.0900	15.2800	15.0400	15.2800	+0.262%	22,409	-31.217%
2026-04-10	15.0700	15.2500	15.0208	15.2400	+0.528%	26,286	-31.037%
2026-04-09	14.9800	15.6200	14.9800	15.1600	+1.202%	28,407	-30.673%
2026-04-08	15.1000	15.1800	14.7000	14.9800	-2.664%	37,849	-29.840%
2026-04-07	15.3000	15.5200	15.1350	15.3900	-0.388%	21,889	-31.709%
2026-04-06	15.4800	15.7000	15.1800	15.4500	+0.195%	29,998	-31.974%
2026-04-02	14.8500	15.6000	14.8500	15.4200	+1.849%	36,062	-31.842%
2026-04-01	15.0000	15.5000	14.9700	15.1400	+1.203%	56,839	-30.581%
2026-03-31	14.3800	14.9800	14.3150	14.9600	+4.615%	28,847	-29.746%
2026-03-30	14.4000	14.5900	14.0200	14.3000	+3.548%	176,517	-26.503%
2026-03-27	13.9900	14.1400	13.7200	13.8100	-2.472%	31,583	-23.896%
2026-03-26	13.8500	14.2000	13.8500	14.1600	+0.071%	37,725	-25.777%
2026-03-25	14.1000	14.2200	13.9100	14.1500	+0.212%	10,748	-25.724%
2026-03-24	13.8400	14.1200	13.8400	14.1200	+0.857%	16,626	-25.567%
2026-03-23	14.1000	14.1100	13.8600	14.0000	+0.430%	24,851	-24.929%
2026-03-20	13.8100	13.9900	13.7100	13.9400	+0.868%	22,518	-24.605%
2026-03-19	13.9000	14.0500	13.7000	13.8200	-1.812%	17,089	-23.951%
2026-03-18	14.2500	14.3900	14.0150	14.0750	-1.573%	23,101	-25.329%
2026-03-17	14.2800	14.4400	14.2200	14.3000	+0.140%	5,988	-26.503%
2026-03-16	14.0000	14.4600	14.0000	14.2800	+2.146%	27,768	-26.401%
2026-03-13	14.1200	14.1200	13.8700	13.9800	-1.480%	14,632	-24.821%
2026-03-12	14.4500	14.5000	14.0900	14.1900	-2.608%	25,889	-25.934%
2026-03-11	14.3800	14.9600	14.3500	14.5700	+4.896%	27,022	-27.865%
2026-03-10	13.7800	14.0000	13.6600	13.8900	+0.871%	36,950	-24.334%
2026-03-09	13.6700	14.0100	13.5000	13.7700	-0.578%	35,853	-23.675%
2026-03-06	13.7000	14.0100	13.6800	13.8500	0.000%	27,239	-24.116%
2026-03-05	13.7000	13.9300	13.5400	13.8500	+1.502%	48,613	-24.116%
2026-03-04	13.4900	13.7700	13.4900	13.6450	+1.187%	13,397	-22.975%
2026-03-03	13.7000	13.7000	13.1000	13.4850	-2.951%	17,555	-22.062%
2026-03-02	14.0000	14.1600	13.5400	13.8950	-3.036%	34,752	-24.361%
2026-02-27	14.3800	15.0700	14.3200	14.3300	-2.649%	19,957	-26.657%
2026-02-26	14.8200	14.8200	14.3100	14.7200	-2.902%	13,423	-28.601%
2026-02-25	15.1643	15.2400	14.6900	15.1600	+0.531%	17,408	-30.673%
2026-02-24	14.8000	15.1700	14.7900	15.0800	-0.593%	19,990	-30.305%
2026-02-23	15.1400	15.2199	14.9600	15.1700	-0.785%	17,267	-30.719%
2026-02-20	14.9300	15.3900	14.7000	15.2900	+1.325%	6,526	-31.262%
2026-02-19	15.0100	15.3300	14.9200	15.0900	-0.066%	24,311	-30.351%
2026-02-18	14.9000	15.1850	14.9000	15.1000	+1.547%	33,153	-30.397%
2026-02-17	14.6800	15.2000	14.6800	14.8700	+0.745%	24,473	-29.321%
2026-02-13	14.8500	14.8699	14.7100	14.7600	+0.068%	5,317	-28.794%
2026-02-12	14.9900	15.0339	14.5750	14.7500	-2.383%	10,746	-28.746%
2026-02-11	14.9400	15.2500	14.8600	15.1100	+1.003%	33,523	-30.443%
2026-02-10	14.8400	15.0800	14.7100	14.9600	+0.470%	39,910	-29.746%
2026-02-09	15.0600	15.0800	14.7700	14.8900	-1.910%	46,780	-29.416%
2026-02-06	14.7500	15.3000	14.7450	15.1800	+4.187%	35,019	-30.764%
2026-02-05	14.6400	14.6500	14.3300	14.5700	-1.421%	21,425	-27.865%
2026-02-04	14.5400	14.9900	14.4200	14.7800	+2.710%	62,855	-28.890%
2026-02-03	14.4000	14.7200	14.3300	14.3900	-1.168%	24,599	-26.963%
2026-02-02	14.6300	14.7170	14.1600	14.5600	-2.933%	32,429	-27.816%
2026-01-30	15.2000	15.2000	14.8400	15.0000	-1.639%	17,594	-29.933%
2026-01-29	15.0700	15.2502	15.0500	15.2500	+0.197%	13,419	-31.082%
2026-01-28	15.4100	15.4100	15.1300	15.2200	-0.131%	11,306	-30.946%
2026-01-27	15.4900	15.4900	15.0000	15.2400	-2.119%	21,627	-31.037%
2026-01-26	15.5700	15.8207	15.4350	15.5700	+1.698%	34,234	-32.498%
2026-01-23	15.3400	15.4750	15.1900	15.3100	-0.842%	33,126	-31.352%
2026-01-22	15.7400	15.8200	15.4000	15.4400	-2.587%	48,356	-31.930%
2026-01-21	15.4500	15.9100	15.4100	15.8500	+1.472%	31,631	-33.691%
2026-01-20	15.7800	15.9200	15.6000	15.6200	-2.679%	21,957	-32.714%
2026-01-16	16.0000	16.3300	15.9350	16.0500	+4.833%	98,490	-34.517%
2026-01-15	15.2800	15.4500	15.1600	15.3100	+0.065%	70,413	-31.352%
2026-01-14	14.9800	15.3700	14.8400	15.3000	+2.341%	144,312	-31.307%
2026-01-13	14.9300	15.2600	14.8300	14.9500	+0.134%	51,312	-29.699%
2026-01-12	14.8000	14.9900	14.6300	14.9300	+1.427%	65,143	-29.605%
2026-01-09	14.7200	14.9300	14.6700	14.7200	-0.339%	55,917	-28.601%
2026-01-08	14.7600	14.9700	14.6700	14.7700	+0.750%	55,600	-28.842%
2026-01-07	14.2000	15.0000	14.1800	14.6600	+6.618%	108,246	-28.308%
2026-01-06	13.5200	14.0000	13.4602	13.7500	+2.842%	39,185	-23.564%
2026-01-05	13.7000	13.7600	13.2000	13.3700	-2.051%	101,580	-21.391%
2026-01-02	13.2700	13.9050	13.2700	13.6500	+2.401%	62,385	-23.004%
2025-12-31	13.3300	13.4100	13.1700	13.3300	+0.985%	25,989	-21.155%
2025-12-30	13.1700	13.3000	13.1300	13.2000	-1.493%	30,624	-20.379%
2025-12-29	13.4900	13.4900	13.2000	13.4000	-2.687%	30,907	-21.567%
2025-12-26	13.8800	13.8850	13.5600	13.7700	+1.849%	27,608	-23.675%
2025-12-24	13.4900	13.5600	13.2200	13.5200	+0.297%	11,945	-22.263%
2025-12-23	13.1800	13.5400	13.1800	13.4800	+2.276%	88,835	-22.033%
2025-12-22	13.4700	13.4700	13.1300	13.1800	-2.731%	27,758	-20.258%
2025-12-19	13.3400	13.5900	13.1864	13.5500	+1.498%	71,120	-22.435%
2025-12-18	13.2800	13.5000	13.2800	13.3500	+0.679%	12,811	-21.273%
2025-12-17	13.2400	13.3304	13.1800	13.2600	+0.531%	20,866	-20.739%
2025-12-16	13.4400	13.4400	13.0635	13.1900	-1.050%	12,770	-20.318%
2025-12-15	13.4600	13.5300	13.2500	13.3300	-0.671%	28,132	-21.155%
2025-12-12	13.7900	13.7900	13.4200	13.4200	-1.324%	14,564	-21.684%
2025-12-11	13.7600	13.7600	13.5100	13.6000	-1.306%	19,757	-22.721%
2025-12-10	13.7900	13.8100	13.6650	13.7800	+0.437%	22,858	-23.730%
2025-12-09	14.0100	14.0100	13.7001	13.7200	-2.279%	16,983	-23.397%
2025-12-08	14.2100	14.2100	14.0300	14.0400	-1.266%	28,304	-25.142%
2025-12-05	14.2072	14.2650	14.1458	14.2200	+0.424%	6,846	-26.090%
2025-12-04	14.2400	14.2600	14.1300	14.1600	-0.701%	7,505	-25.777%
2025-12-03	14.1100	14.2899	14.1100	14.2600	0.000%	10,873	-26.297%
2025-12-02	14.3138	14.3900	14.2129	14.2600	-0.627%	12,413	-26.297%
2025-12-01	14.3800	14.5100	14.3500	14.3500	-0.485%	13,669	-26.760%
2025-11-28	14.5500	14.6300	14.3900	14.4200	+0.698%	18,532	-27.115%
2025-11-26	14.4000	14.4000	14.1901	14.3200	+0.421%	13,287	-26.606%
2025-11-25	14.1800	14.2700	14.0000	14.2600	+0.281%	34,473	-26.297%
2025-11-24	14.0100	14.4150	14.0100	14.2200	+1.571%	24,963	-26.090%
2025-11-21	14.0500	14.2000	13.9000	14.0000	-1.269%	31,197	-24.929%
2025-11-20	14.6200	14.6200	13.9800	14.1800	-2.409%	75,889	-25.882%
2025-11-19	14.5200	14.6800	14.4500	14.5300	-0.887%	42,184	-27.667%
2025-11-18	14.6700	14.6900	14.5300	14.6600	-0.475%	44,853	-28.308%
2025-11-17	14.9000	14.9500	14.5900	14.7300	-2.321%	42,298	-28.649%
2025-11-14	14.9500	15.2600	14.9500	15.0800	-0.659%	16,634	-30.305%
2025-11-13	15.2800	15.3600	15.1000	15.1800	-0.654%	25,337	-30.764%
2025-11-12	15.2100	15.3400	15.1600	15.2800	+0.262%	18,238	-31.217%
2025-11-11	15.0500	15.3600	15.0500	15.2400	+1.028%	58,585	-31.037%
2025-11-10	15.0500	15.2400	14.8800	15.0850	+0.903%	49,608	-30.328%
2025-11-07	15.1400	15.1400	14.8800	14.9500	-3.236%	14,245	-29.699%
2025-11-06	15.5700	15.6000	15.3600	15.4500	-0.771%	29,328	-31.974%
2025-11-05	15.7500	15.7500	15.5000	15.5700	+0.842%	16,752	-32.498%
2025-11-04	15.5500	15.7650	15.4400	15.4400	+0.849%	55,851	-31.930%
2025-11-03	14.7900	15.4800	14.7400	15.3100	+4.292%	58,133	-31.352%
2025-10-31	14.5800	14.8182	14.5300	14.6800	+1.733%	59,230	-28.406%
2025-10-30	14.4800	14.7700	14.4000	14.4300	-1.903%	22,405	-27.166%
2025-10-29	14.8550	14.8550	14.5800	14.7100	+0.273%	27,109	-28.552%
2025-10-28	14.6700	14.8300	14.5500	14.6700	-1.279%	25,827	-28.357%
2025-10-27	14.8100	14.9864	14.6400	14.8600	+0.678%	28,126	-29.273%
2025-10-24	14.8500	15.0500	14.6000	14.7600	-1.862%	31,191	-28.794%
2025-10-23	15.0300	15.1100	14.9000	15.0400	-0.463%	52,157	-30.120%
2025-10-22	15.1500	15.2550	15.0650	15.1100	-0.592%	14,242	-30.443%
2025-10-21	15.2350	15.3400	15.0910	15.2000	+0.662%	21,078	-30.855%
2025-10-20	15.0900	15.2750	14.8600	15.1000	-0.264%	58,754	-30.397%
2025-10-17	15.1900	15.2920	15.0100	15.1400	-1.688%	22,889	-30.581%
2025-10-16	15.5700	15.6650	15.3000	15.4000	+0.065%	36,496	-31.753%
2025-10-15	15.3300	15.5500	15.3100	15.3900	+1.853%	32,247	-31.709%
2025-10-14	14.9900	15.2550	14.9900	15.1100	-1.819%	23,717	-30.443%
2025-10-13	15.3600	15.5000	15.3600	15.3900	+2.056%	23,260	-31.709%
2025-10-10	15.8700	16.0199	15.0000	15.0800	-5.868%	59,189	-30.305%
2025-10-09	16.2800	16.3300	16.0200	16.0200	-2.257%	14,018	-34.395%
2025-10-08	16.1400	16.4000	16.1300	16.3900	+2.566%	17,265	-35.876%
2025-10-07	16.2300	16.3900	15.9600	15.9800	-1.419%	66,867	-34.230%
2025-10-06	16.1200	16.3700	16.0000	16.2100	+0.746%	49,690	-35.163%
2025-10-03	16.1500	16.2800	15.9800	16.0900	-0.186%	68,458	-34.680%
2025-10-02	16.1600	16.3481	15.9300	16.1200	+1.003%	146,359	-34.801%
2025-10-01	15.8500	16.0000	15.7100	15.9600	+1.333%	84,220	-34.148%
2025-09-30	15.6600	15.8900	15.6600	15.7500	+0.575%	41,416	-33.270%
2025-09-29	15.7700	15.7835	15.5000	15.6600	+0.128%	30,869	-32.886%
2025-09-26	15.7200	15.7200	15.5200	15.6400	-0.950%	25,181	-32.801%
2025-09-25	15.9000	15.9000	15.7350	15.7900	-0.567%	40,817	-33.439%
2025-09-24	16.1300	16.1500	15.8580	15.8800	-0.688%	24,748	-33.816%
2025-09-23	16.2600	16.3543	15.9400	15.9900	-4.022%	49,549	-34.271%
2025-09-22	16.6900	16.9900	16.6200	16.6600	-2.230%	96,896	-36.915%
2025-09-19	17.2900	17.2900	17.0200	17.0400	-2.350%	31,203	-38.322%
2025-09-18	17.3500	17.6200	17.3500	17.4500	-0.172%	28,225	-39.771%
2025-09-17	17.6500	17.6950	17.4100	17.4800	+0.229%	79,151	-39.874%
2025-09-16	17.3500	17.7350	17.1850	17.4400	-0.570%	50,653	-39.736%
2025-09-15	17.6600	17.7850	17.5200	17.5400	-2.175%	47,251	-40.080%
2025-09-12	17.6500	18.3000	17.6500	17.9300	+9.530%	92,783	-41.383%
2025-09-11	16.0000	16.4700	16.0000	16.3700	+4.201%	50,568	-35.797%
2025-09-10	16.0800	16.0800	15.5100	15.7100	-2.118%	75,496	-33.100%
2025-09-09	16.1100	16.1600	15.9950	16.0500	-0.372%	19,547	-34.517%
2025-09-08	16.2800	16.2800	16.0100	16.1100	+0.877%	23,346	-34.761%
2025-09-05	15.7200	16.1100	15.7200	15.9700	+7.615%	68,834	-34.189%
2025-09-04	15.1000	15.1000	14.6900	14.8400	-2.816%	78,374	-29.178%
2025-09-03	15.2100	15.5000	15.2100	15.2700	-0.326%	50,024	-31.172%
2025-09-02	15.0900	15.3500	15.0900	15.3200	+2.065%	96,554	-31.397%
2025-08-29	14.9200	15.1100	14.9200	15.0100	+1.214%	50,250	-29.980%
2025-08-28	14.9500	14.9500	14.7500	14.8300	-0.869%	45,120	-29.130%
2025-08-27	15.0300	15.1400	14.8800	14.9600	-4.287%	84,645	-29.746%
2025-08-26	15.6900	15.8200	15.6050	15.6300	-1.883%	75,815	-32.758%
2025-08-25	16.0900	16.0900	15.8050	15.9300	-1.087%	50,262	-34.024%
2025-08-22	16.0600	16.3000	16.0100	16.1050	-0.031%	62,441	-34.741%
2025-08-21	16.0000	16.2500	15.9889	16.1100	+1.448%	28,751	-34.761%
2025-08-20	16.0000	16.0617	15.6900	15.8800	-2.036%	59,324	-33.816%
2025-08-19	16.2400	16.4300	16.0700	16.2100	-1.339%	57,601	-35.163%
2025-08-18	16.4500	16.5700	16.3300	16.4300	-0.122%	17,603	-36.032%
2025-08-15	16.1500	16.5500	16.1300	16.4500	+3.655%	34,059	-36.109%
2025-08-14	15.9300	15.9750	15.8000	15.8700	-0.813%	34,214	-33.774%
2025-08-13	15.8600	16.1650	15.8600	16.0000	+4.302%	56,747	-34.313%
2025-08-12	15.3600	15.5750	15.2600	15.3400	-0.904%	61,119	-31.486%
2025-08-11	15.1200	15.5000	15.1200	15.4800	+3.200%	51,053	-32.106%
2025-08-08	15.0700	15.1600	14.6400	15.0000	-8.032%	129,191	-29.933%
2025-08-07	17.2300	17.2300	15.5650	16.3100	-9.010%	116,089	-35.561%
2025-08-06	18.1700	18.1700	17.7700	17.9250	-0.417%	26,147	-41.367%
2025-08-05	17.8700	18.1499	17.7400	18.0000	+4.167%	32,581	-41.611%
2025-08-04	17.3900	17.3900	17.2001	17.2800	+0.058%	8,604	-39.178%
2025-08-01	17.3800	17.3800	16.9100	17.2700	-2.868%	45,952	-39.143%
2025-07-31	17.9600	18.0000	17.6200	17.7800	-2.895%	41,883	-40.889%
2025-07-30	18.7900	18.7900	18.2000	18.3100	-4.685%	45,068	-42.600%
2025-07-29	18.7700	19.5000	18.7700	19.2100	+6.841%	99,641	-45.289%
2025-07-28	17.7300	18.1800	17.7300	17.9800	+2.101%	32,693	-41.546%
2025-07-25	17.7900	17.7900	17.6100	17.6100	-0.956%	8,848	-40.318%
2025-07-24	17.5900	18.0000	17.5900	17.7800	+1.195%	27,864	-40.889%
2025-07-23	17.6700	17.7300	17.3600	17.5700	-0.622%	13,045	-40.182%
2025-07-22	17.8200	17.8200	17.5000	17.6800	-0.338%	30,737	-40.554%
2025-07-21	17.6500	17.9500	17.6500	17.7400	+0.853%	26,658	-40.755%
2025-07-18	17.7900	17.9700	17.5800	17.5900	+0.400%	25,725	-40.250%
2025-07-17	17.2100	17.5900	17.2100	17.5200	+2.277%	27,198	-40.011%
2025-07-16	16.7500	17.2700	16.7500	17.1300	+3.442%	77,842	-38.646%
2025-07-15	16.3700	16.7300	16.2858	16.5600	+2.033%	42,879	-36.534%
2025-07-14	16.1300	16.2300	16.0500	16.2300	+1.185%	20,308	-35.243%
2025-07-11	15.9500	16.1600	15.9500	16.0400	+0.438%	28,642	-34.476%
2025-07-10	16.0000	16.0850	15.9700	15.9700	-2.025%	19,042	-34.189%
2025-07-09	16.0000	16.4200	15.9525	16.3000	+2.323%	163,098	-35.521%
2025-07-08	15.7000	16.0500	15.6900	15.9300	+3.307%	38,321	-34.024%
2025-07-07	15.4500	15.6000	15.4100	15.4200	-2.467%	25,620	-31.842%
2025-07-03	15.5700	15.9500	15.5700	15.8100	+0.765%	59,320	-33.523%
2025-07-02	15.6500	15.8100	15.6000	15.6900	+1.817%	47,966	-33.015%
2025-07-01	15.5000	15.5300	15.2600	15.4100	+2.392%	366,409	-31.798%
2025-06-30	15.1600	15.2200	15.0000	15.0500	-0.331%	36,393	-30.166%
2025-06-27	15.1000	15.2829	14.8600	15.1000	-1.565%	37,205	-30.397%
2025-06-26	15.4000	15.4259	15.1439	15.3400	-0.904%	22,921	-31.486%
2025-06-25	15.6400	15.6400	15.2800	15.4800	-2.273%	69,658	-32.106%
2025-06-24	15.7000	16.0000	15.5800	15.8400	+4.142%	65,852	-33.649%
2025-06-23	15.1300	15.2250	14.9000	15.2100	+2.493%	55,925	-30.901%
2025-06-20	14.9900	15.0200	14.7000	14.8400	-3.824%	103,843	-29.178%
2025-06-18	15.6300	15.6399	15.2600	15.4300	-1.782%	39,187	-31.886%
2025-06-17	16.0100	16.1000	15.6400	15.7100	-6.432%	65,418	-33.100%
2025-06-16	16.7300	16.8900	16.6201	16.7900	-0.651%	50,046	-37.403%
2025-06-13	17.1200	17.2000	16.8350	16.9000	-4.628%	160,251	-37.811%
2025-06-12	17.5900	18.0000	17.5200	17.7200	+3.324%	136,227	-40.688%
2025-06-11	17.0100	17.3000	17.0100	17.1500	+1.841%	109,952	-38.717%
2025-06-10	16.2800	16.8800	16.2300	16.8400	+5.514%	113,076	-37.589%
2025-06-09	15.7900	16.1500	15.7900	15.9600	+3.974%	208,142	-34.148%
2025-06-06	15.2600	15.4250	15.0200	15.3500	+0.590%	60,613	-31.531%
2025-06-05	15.1700	15.3150	15.0300	15.2600	-0.261%	146,719	-31.127%
2025-06-04	14.8200	15.3800	14.8000	15.3000	+4.082%	105,574	-31.307%
2025-06-03	14.3800	14.8500	14.1750	14.7000	+8.088%	127,810	-28.503%
2025-06-02	13.6300	13.7600	13.3900	13.6000	-2.088%	87,994	-22.721%
2025-05-30	13.9900	14.0167	13.6000	13.8900	+0.216%	87,580	-24.334%
2025-05-29	13.6000	13.9000	13.5100	13.8600	+4.762%	61,240	-24.170%
2025-05-28	13.3000	13.3750	13.1300	13.2300	-1.342%	44,250	-20.559%
2025-05-27	13.5300	13.5300	13.2800	13.4100	+0.075%	49,173	-21.626%
2025-05-23	13.2800	13.6600	13.1900	13.4000	+0.980%	42,598	-21.567%
2025-05-22	13.1600	13.3800	13.1000	13.2700	+0.378%	61,359	-20.799%
2025-05-21	13.5300	13.5300	13.2100	13.2200	-0.377%	73,585	-20.499%
2025-05-20	13.4000	13.5662	13.1300	13.2700	-1.558%	103,464	-20.799%
2025-05-19	13.4000	13.6900	13.1500	13.4800	+0.672%	59,295	-22.033%
2025-05-16	13.4000	13.5952	13.3000	13.3900	+2.292%	43,874	-21.509%
2025-05-15	13.1800	13.1800	12.9800	13.0900	-1.579%	64,244	-19.710%
2025-05-14	13.3800	13.6808	13.2000	13.3000	+1.218%	50,033	-20.977%
2025-05-13	13.5000	13.5500	13.1300	13.1400	-5.603%	76,619	-20.015%
2025-05-12	13.9000	14.1000	13.7900	13.9200	-2.041%	66,080	-24.497%
2025-05-09	14.4000	14.7000	14.1850	14.2100	-2.270%	41,591	-26.038%
2025-05-08	14.5000	14.8400	14.1768	14.5400	-0.411%	49,162	-27.717%
2025-05-07	14.5100	14.7300	14.2500	14.6000	-1.684%	54,569	-28.014%
2025-05-06	14.8600	15.1000	14.7600	14.8500	-1.786%	90,505	-29.226%
2025-05-05	14.8400	15.1999	14.8000	15.1200	+0.800%	41,882	-30.489%
2025-05-02	15.3500	15.5150	14.8700	15.0000	+1.351%	94,833	-29.933%
2025-05-01	14.9300	14.9500	14.2400	14.8000	-0.337%	103,296	-28.986%
2025-04-30	14.9000	15.0900	14.7800	14.8500	-2.045%	33,424	-29.226%
2025-04-29	14.8900	15.3600	14.8000	15.1600	+0.531%	56,281	-30.673%
2025-04-28	14.8000	15.3700	14.7264	15.0800	+3.217%	63,816	-30.305%
2025-04-25	15.1100	15.3000	14.5100	14.6100	-7.179%	162,204	-28.063%
2025-04-24	15.4600	15.7900	15.3000	15.7400	+3.553%	83,879	-33.227%
2025-04-23	15.4200	15.6850	15.0000	15.2000	-2.564%	97,256	-30.855%
2025-04-22	15.1200	15.8800	15.0800	15.6000	+12.311%	166,701	-32.628%
2025-04-21	13.6000	13.9300	13.5300	13.8900	+0.945%	27,970	-24.334%
2025-04-17	13.7800	13.9800	13.7100	13.7600	+0.146%	34,163	-23.619%
2025-04-16	14.0500	14.0500	13.5000	13.7400	-4.451%	51,805	-23.508%
2025-04-15	14.5000	14.5000	14.2900	14.3800	-3.425%	97,959	-26.912%
2025-04-14	14.4100	15.1100	14.2150	14.8900	+8.528%	135,440	-29.416%
2025-04-11	13.2500	13.8300	13.0600	13.7200	+9.497%	192,954	-23.397%
2025-04-10	12.9100	13.0000	12.1750	12.5300	-1.956%	173,758	-16.121%
2025-04-09	12.3900	12.8700	11.5050	12.7800	+8.213%	228,226	-17.762%
2025-04-08	12.7100	12.7200	11.7400	11.8100	-2.718%	135,496	-11.008%
2025-04-07	12.7900	13.0677	11.9950	12.1400	-15.577%	202,339	-13.427%
2025-04-04	14.3000	14.5400	14.0100	14.3800	-5.705%	110,830	-26.912%
2025-04-03	15.3000	15.4500	15.2300	15.2500	-4.088%	68,226	-31.082%
2025-04-02	15.6800	15.9300	15.5300	15.9000	-0.996%	114,200	-33.899%
2025-04-01	16.2000	16.4400	15.7200	16.0600	+6.782%	368,879	-34.558%
2025-03-31	15.0000	15.1600	14.7200	15.0400	-1.377%	86,245	-30.120%
2025-03-28	15.3800	15.5700	15.0855	15.2500	-0.066%	68,602	-31.082%
2025-03-27	15.0700	15.4700	14.8300	15.2600	+7.314%	141,445	-31.127%
2025-03-26	14.3600	14.3800	14.0000	14.2200	-2.736%	84,890	-26.090%
2025-03-25	14.6400	14.8400	14.5000	14.6200	-3.115%	44,633	-28.112%
2025-03-24	15.0600	15.2200	15.0100	15.0900	+0.667%	60,597	-30.351%
2025-03-21	15.6800	15.7100	14.7850	14.9900	-7.068%	166,904	-29.887%
2025-03-20	16.4400	16.6400	16.0800	16.1300	-0.309%	86,488	-34.842%
2025-03-19	15.4200	16.4400	15.4200	16.1800	+8.227%	179,815	-35.043%
2025-03-18	14.7600	14.9800	14.6000	14.9500	-1.255%	56,412	-29.699%
2025-03-17	15.0300	15.2500	14.7000	15.1400	-3.505%	67,111	-30.581%
2025-03-14	15.6800	15.7100	15.4900	15.6900	+2.082%	49,637	-33.015%
2025-03-13	15.3700	15.5066	15.1300	15.3700	-0.775%	39,643	-31.620%
2025-03-12	15.4500	15.5000	15.3650	15.4900	-1.212%	29,786	-32.150%
2025-03-11	15.7600	15.7600	15.4400	15.6800	+1.620%	148,958	-32.972%
2025-03-10	15.6900	15.7400	15.2400	15.4300	-6.655%	123,742	-31.886%
2025-03-07	16.3100	16.7300	16.3100	16.5300	+3.184%	71,941	-36.419%
2025-03-06	16.1400	16.1800	15.8400	16.0200	-4.358%	83,157	-34.395%
2025-03-05	16.5000	16.8500	16.5000	16.7500	+4.102%	66,677	-37.254%
2025-03-04	15.7900	16.2200	15.7900	16.0900	+1.131%	46,117	-34.680%
2025-03-03	16.1800	16.2500	15.8600	15.9100	-3.341%	82,415	-33.941%
2025-02-28	16.3000	16.4750	16.2200	16.4600	-1.022%	57,407	-36.148%
2025-02-27	17.0800	17.0800	16.5703	16.6300	-0.598%	100,987	-36.801%
2025-02-26	16.7400	16.9700	16.6700	16.7300	+6.290%	123,718	-37.179%
2025-02-25	15.6000	15.8200	15.5500	15.7400	+2.208%	70,760	-33.227%
2025-02-24	15.6500	15.8000	15.2500	15.4000	-4.407%	95,180	-31.753%
2025-02-21	16.3500	16.5000	16.0300	16.1100	+5.088%	137,917	-34.761%
2025-02-20	15.2500	15.5900	15.2100	15.3300	+3.372%	103,054	-31.442%
2025-02-19	14.3600	14.8500	14.2700	14.8300	+8.090%	142,422	-29.130%
2025-02-18	13.6000	13.7400	13.5800	13.7200	-0.580%	34,915	-23.397%
2025-02-14	13.7400	13.9600	13.7400	13.8000	+4.387%	78,081	-23.841%
2025-02-13	13.0800	13.3100	13.0305	13.2200	+1.032%	97,372	-20.499%
2025-02-12	13.0200	13.1150	12.8400	13.0850	-0.871%	60,841	-19.679%
2025-02-11	13.2200	13.3500	13.0800	13.2000	-1.639%	109,493	-20.379%
2025-02-10	13.3200	13.4800	13.3200	13.4200	+1.360%	39,793	-21.684%
2025-02-07	13.4200	13.4200	13.1200	13.2400	-5.225%	103,745	-20.619%
2025-02-06	13.9600	14.3850	13.8700	13.9700	+0.576%	123,646	-24.767%
2025-02-05	13.6000	13.9800	13.6000	13.8900	+2.737%	48,004	-24.334%
2025-02-04	13.4100	13.5400	13.4100	13.5200	+2.347%	28,549	-22.263%
2025-02-03	13.3100	13.3350	13.1000	13.2100	-2.293%	37,766	-20.439%
2025-01-31	13.7900	13.8500	13.5000	13.5200	-2.100%	42,476	-22.263%
2025-01-30	13.6900	13.9200	13.5800	13.8100	+1.246%	32,866	-23.896%
2025-01-29	13.4800	13.7800	13.4800	13.6400	+1.037%	59,305	-22.947%
2025-01-28	13.5400	13.5500	13.3500	13.5000	-1.026%	41,420	-22.148%
2025-01-27	13.5400	13.7700	13.4000	13.6400	+0.590%	49,660	-22.947%
2025-01-24	13.4900	13.6100	13.3900	13.5600	-0.294%	83,203	-22.493%
2025-01-23	13.7000	13.7350	13.2600	13.6000	-4.090%	147,511	-22.721%
2025-01-22	14.0100	14.3550	14.0100	14.1800	-0.211%	110,610	-25.882%
2025-01-21	13.9600	14.2300	13.8400	14.2100	+0.070%	155,716	-26.038%
2025-01-17	13.9900	14.3200	13.7925	14.2000	+6.607%	106,102	-25.986%
2025-01-16	13.7100	13.7100	13.0000	13.3200	-3.827%	161,342	-21.096%
2025-01-15	14.0700	14.3700	13.7000	13.8500	-7.728%	155,447	-24.116%
2025-01-14	15.1100	15.2900	14.8700	15.0100	+3.446%	37,665	-29.980%
2025-01-13	14.6500	14.6600	14.1600	14.5100	-3.460%	88,556	-27.567%
2025-01-10	15.0700	15.2100	14.9300	15.0300	-1.313%	44,905	-30.073%
2025-01-08	15.3500	15.3600	15.0800	15.2300	+0.396%	62,623	-30.991%
2025-01-07	15.5000	15.7100	15.0100	15.1700	-4.048%	89,392	-30.719%
2025-01-06	15.8300	16.1800	15.6200	15.8100	+5.470%	159,548	-33.523%
2025-01-03	15.0200	15.2900	14.7600	14.9900	-0.597%	81,105	-29.887%
2025-01-02	15.1400	15.2989	14.9122	15.0800	+4.650%	107,314	-30.305%
2024-12-31	14.4200	14.5700	14.2800	14.4100	+0.348%	39,395	-27.065%
2024-12-30	14.2300	14.4900	14.1600	14.3600	+0.631%	78,971	-26.811%
2024-12-27	14.4000	14.4000	14.1900	14.2700	-1.382%	34,629	-26.349%
2024-12-26	14.3000	14.4700	14.2500	14.4700	+1.189%	16,337	-27.367%
2024-12-24	14.3500	14.3500	14.2300	14.3000	+0.351%	12,535	-26.503%
2024-12-23	14.0400	14.2700	14.0100	14.2500	-0.419%	54,372	-26.246%