KSPI
Joint Stock Company Kaspi.kz
stockNASDAQADR
At CloseOct 2, 2026 3:59:57 PM EDT
94.04USD+2.201%(+2.02)438,776
Pre-marketOct 2, 2026 9:27:30 AM EDT
92.20USD+0.196%(+0.18)
KSPI Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-10-02 | 92.05 | 94.49 | 90.77 | 94.05 | +2.206% | 438,776 | 0.000% | |
| 2026-10-01 | 92.93 | 93.57 | 90.59 | 92.02 | -2.169% | 710,473 | +2.206% | |
| 2026-09-30 | 95.75 | 95.76 | 93.77 | 94.06 | -1.765% | 480,916 | -0.011% | |
| 2026-09-29 | 95.90 | 96.74 | 94.15 | 95.75 | -0.073% | 310,204 | -1.775% | |
| 2026-09-28 | 94.78 | 96.69 | 94.51 | 95.82 | +0.157% | 338,528 | -1.847% | |
| 2026-09-25 | 93.09 | 95.99 | 92.90 | 95.67 | +3.104% | 408,287 | -1.693% | |
| 2026-09-24 | 93.69 | 93.95 | 92.09 | 92.79 | -1.140% | 607,555 | +1.358% | |
| 2026-09-23 | 96.50 | 96.80 | 93.49 | 93.86 | -2.685% | 548,668 | +0.202% | |
| 2026-09-22 | 97.23 | 97.37 | 95.54 | 96.45 | 0.000% | 466,542 | -2.488% | |
| 2026-09-21 | 97.72 | 97.72 | 94.69 | 96.45 | -1.107% | 424,619 | -2.488% | |
| 2026-09-18 | 97.68 | 98.40 | 96.18 | 97.53 | +0.103% | 432,872 | -3.568% | |
| 2026-09-17 | 98.61 | 99.22 | 97.34 | 97.43 | -0.327% | 517,210 | -3.469% | |
| 2026-09-16 | 99.05 | 99.47 | 97.12 | 97.75 | -1.023% | 270,079 | -3.785% | |
| 2026-09-15 | 100.00 | 100.65 | 98.20 | 98.76 | -1.712% | 805,885 | -4.769% | |
| 2026-09-14 | 99.85 | 100.97 | 98.50 | 100.48 | +0.591% | 703,173 | -6.399% | |
| 2026-09-11 | 97.95 | 99.99 | 97.10 | 99.89 | +2.820% | 887,408 | -5.846% | |
| 2026-09-10 | 97.99 | 98.78 | 96.88 | 97.15 | -2.850% | 1,583,335 | -3.191% | Div $2.149 |
| 2026-09-09 | 106.83 | 108.70 | 99.60 | 100.00 | -6.725% | 1,394,183 | -5.950% | |
| 2026-09-08 | 108.00 | 109.00 | 105.63 | 107.21 | -0.298% | 665,529 | -12.275% | |
| 2026-09-04 | 107.60 | 108.61 | 106.90 | 107.53 | -0.260% | 396,790 | -12.536% | |
| 2026-09-03 | 106.50 | 108.24 | 106.01 | 107.81 | +0.936% | 385,240 | -12.763% | |
| 2026-09-02 | 104.26 | 106.99 | 103.05 | 106.81 | +2.623% | 358,895 | -11.946% | |
| 2026-09-01 | 103.06 | 105.79 | 102.20 | 104.08 | -1.008% | 555,384 | -9.637% | |
| 2026-08-31 | 105.59 | 106.03 | 103.92 | 105.14 | -1.082% | 566,308 | -10.548% | |
| 2026-08-28 | 105.89 | 108.18 | 105.50 | 106.29 | +1.219% | 759,112 | -11.516% | |
| 2026-08-27 | 108.00 | 108.11 | 103.65 | 105.01 | -2.480% | 597,427 | -10.437% | |
| 2026-08-26 | 108.37 | 109.94 | 107.22 | 107.68 | -0.984% | 925,746 | -12.658% | |
| 2026-08-25 | 106.50 | 108.99 | 105.10 | 108.75 | +2.151% | 709,200 | -13.517% | |
| 2026-08-24 | 105.96 | 107.88 | 104.88 | 106.46 | +0.862% | 580,064 | -11.657% | |
| 2026-08-21 | 104.36 | 106.05 | 104.02 | 105.55 | +1.784% | 548,335 | -10.895% | |
| 2026-08-20 | 100.87 | 104.80 | 99.74 | 103.70 | +2.188% | 646,557 | -9.306% | |
| 2026-08-19 | 98.40 | 102.24 | 98.40 | 101.48 | +3.456% | 763,944 | -7.322% | |
| 2026-08-18 | 98.01 | 99.34 | 96.48 | 98.09 | -0.969% | 501,355 | -4.119% | |
| 2026-08-17 | 99.18 | 99.80 | 98.00 | 99.05 | +0.355% | 397,528 | -5.048% | |
| 2026-08-14 | 98.98 | 99.18 | 97.80 | 98.70 | -0.764% | 311,762 | -4.711% | |
| 2026-08-13 | 100.00 | 100.99 | 98.10 | 99.46 | -0.090% | 624,818 | -5.439% | |
| 2026-08-12 | 96.02 | 99.60 | 94.88 | 99.55 | +4.394% | 831,393 | -5.525% | |
| 2026-08-11 | 94.78 | 98.46 | 94.12 | 95.36 | +1.447% | 801,855 | -1.374% | |
| 2026-08-10 | 91.45 | 97.50 | 90.77 | 94.00 | +4.097% | 1,384,804 | +0.053% | |
| 2026-08-07 | 92.50 | 92.62 | 90.02 | 90.30 | -1.634% | 544,110 | +4.153% | |
| 2026-08-06 | 93.10 | 93.50 | 91.33 | 91.80 | -0.423% | 643,808 | +2.451% | |
| 2026-08-05 | 92.94 | 93.79 | 91.99 | 92.19 | +0.207% | 716,491 | +2.018% | |
| 2026-08-04 | 92.35 | 93.49 | 90.00 | 92.00 | 0.000% | 646,084 | +2.228% | |
| 2026-08-03 | 91.00 | 93.75 | 90.41 | 92.00 | +3.627% | 850,466 | +2.228% | |
| 2026-07-31 | 89.04 | 89.38 | 87.95 | 88.78 | -0.292% | 297,256 | +5.936% | |
| 2026-07-30 | 87.67 | 89.08 | 86.82 | 89.04 | +2.180% | 176,526 | +5.627% | |
| 2026-07-29 | 86.68 | 89.19 | 86.68 | 87.14 | +0.531% | 321,105 | +7.930% | |
| 2026-07-28 | 86.75 | 87.14 | 85.02 | 86.68 | +0.231% | 368,524 | +8.503% | |
| 2026-07-27 | 87.33 | 87.65 | 86.00 | 86.48 | +0.804% | 364,182 | +8.753% | |
| 2026-07-24 | 85.36 | 86.09 | 84.46 | 85.79 | +0.929% | 322,209 | +9.628% | |
| 2026-07-23 | 87.00 | 87.50 | 84.87 | 85.00 | -2.646% | 500,809 | +10.647% | |
| 2026-07-22 | 88.94 | 89.20 | 86.67 | 87.31 | -1.987% | 261,892 | +7.720% | |
| 2026-07-21 | 89.07 | 89.36 | 87.65 | 89.08 | +1.055% | 156,072 | +5.579% | |
| 2026-07-20 | 88.37 | 89.84 | 87.92 | 88.15 | +0.273% | 246,426 | +6.693% | |
| 2026-07-17 | 87.25 | 88.15 | 85.92 | 87.91 | +0.492% | 284,400 | +6.984% | |
| 2026-07-16 | 90.00 | 92.28 | 86.88 | 87.48 | -2.159% | 548,377 | +7.510% | |
| 2026-07-15 | 89.31 | 91.28 | 88.72 | 89.41 | +0.247% | 479,272 | +5.190% | |
| 2026-07-14 | 89.69 | 90.87 | 89.03 | 89.19 | +0.586% | 247,523 | +5.449% | |
| 2026-07-13 | 89.89 | 91.74 | 88.53 | 88.67 | -1.115% | 164,836 | +6.067% | |
| 2026-07-10 | 89.05 | 90.28 | 89.00 | 89.67 | +1.208% | 134,152 | +4.885% | |
| 2026-07-09 | 87.76 | 89.04 | 87.00 | 88.60 | +1.280% | 157,188 | +6.151% | |
| 2026-07-08 | 87.50 | 88.08 | 86.52 | 87.48 | -0.816% | 175,161 | +7.510% | |
| 2026-07-07 | 89.88 | 90.58 | 87.88 | 88.20 | -2.206% | 332,965 | +6.633% | |
| 2026-07-06 | 89.80 | 90.25 | 87.78 | 90.19 | +0.412% | 346,888 | +4.280% | |
| 2026-07-02 | 88.36 | 91.63 | 88.36 | 89.82 | +1.675% | 303,143 | +4.709% | |
| 2026-07-01 | 86.50 | 88.62 | 85.77 | 88.34 | +1.962% | 222,727 | +6.464% | |
| 2026-06-30 | 87.20 | 87.67 | 85.54 | 86.64 | -0.904% | 358,488 | +8.553% | |
| 2026-06-29 | 89.52 | 89.91 | 86.69 | 87.43 | -1.709% | 392,522 | +7.572% | |
| 2026-06-26 | 86.61 | 89.86 | 85.80 | 88.95 | +2.418% | 424,960 | +5.734% | |
| 2026-06-25 | 87.17 | 87.32 | 85.14 | 86.85 | +1.224% | 403,035 | +8.290% | |
| 2026-06-24 | 86.00 | 87.92 | 84.73 | 85.80 | +2.754% | 536,621 | +9.615% | |
| 2026-06-23 | 84.00 | 84.30 | 82.56 | 83.50 | -1.545% | 321,419 | +12.635% | |
| 2026-06-22 | 82.92 | 86.16 | 81.50 | 84.81 | +3.169% | 481,979 | +10.895% | |
| 2026-06-18 | 83.31 | 84.08 | 81.22 | 82.20 | -1.279% | 434,512 | +14.409% | |
| 2026-06-17 | 84.19 | 85.58 | 83.12 | 83.27 | -0.810% | 393,538 | +12.946% | |
| 2026-06-16 | 83.69 | 84.83 | 83.00 | 83.95 | +0.901% | 338,793 | +12.031% | |
| 2026-06-15 | 82.50 | 83.57 | 82.30 | 83.20 | +3.277% | 404,813 | +13.041% | |
| 2026-06-12 | 81.61 | 82.53 | 79.92 | 80.56 | -2.150% | 464,547 | +16.745% | |
| 2026-06-11 | 78.75 | 82.40 | 78.17 | 82.33 | +4.779% | 467,992 | +14.235% | |
| 2026-06-10 | 77.51 | 78.92 | 76.59 | 78.58 | +0.608% | 539,582 | +19.695% | |
| 2026-06-09 | 79.91 | 80.68 | 77.42 | 78.10 | -2.582% | 785,786 | +20.423% | |
| 2026-06-08 | 82.35 | 83.39 | 79.64 | 80.17 | -1.232% | 409,367 | +17.313% | |
| 2026-06-05 | 83.43 | 84.32 | 80.44 | 81.17 | -2.686% | 639,040 | +15.868% | |
| 2026-06-04 | 86.82 | 86.82 | 82.86 | 83.41 | -2.593% | 582,428 | +12.756% | |
| 2026-06-03 | 87.56 | 88.48 | 85.35 | 85.63 | -3.396% | 628,792 | +9.833% | |
| 2026-06-02 | 90.07 | 90.75 | 88.45 | 88.64 | -1.697% | 420,686 | +6.103% | |
| 2026-06-01 | 90.40 | 91.90 | 90.00 | 90.17 | -0.254% | 260,788 | +4.303% | |
| 2026-05-29 | 92.80 | 92.80 | 89.03 | 90.40 | -2.586% | 318,307 | +4.038% | |
| 2026-05-28 | 93.80 | 93.80 | 91.43 | 92.80 | -0.386% | 534,920 | +1.347% | |
| 2026-05-27 | 92.85 | 94.79 | 91.00 | 93.16 | +0.334% | 385,674 | +0.955% | |
| 2026-05-26 | 91.54 | 94.40 | 91.32 | 92.85 | +1.431% | 652,175 | +1.292% | |
| 2026-05-22 | 91.00 | 92.48 | 90.00 | 91.54 | +0.593% | 448,180 | +2.742% | |
| 2026-05-21 | 91.50 | 91.91 | 89.28 | 91.00 | -0.936% | 908,987 | +3.352% | |
| 2026-05-20 | 89.99 | 92.81 | 88.26 | 91.86 | +2.431% | 393,029 | +2.384% | |
| 2026-05-19 | 88.40 | 90.35 | 87.00 | 89.68 | +0.872% | 573,407 | +4.873% | |
| 2026-05-18 | 87.18 | 90.06 | 87.00 | 88.91 | +1.594% | 389,811 | +5.787% | |
| 2026-05-15 | 88.58 | 89.17 | 86.61 | 87.51 | -1.208% | 803,819 | +7.473% | |
| 2026-05-14 | 88.83 | 89.16 | 86.45 | 88.58 | +0.659% | 257,596 | +6.175% | |
| 2026-05-13 | 86.13 | 88.01 | 85.00 | 88.00 | +1.875% | 623,319 | +6.875% | |
| 2026-05-12 | 85.66 | 88.27 | 85.00 | 86.38 | +0.629% | 398,519 | +8.879% | |
| 2026-05-11 | 88.99 | 89.63 | 85.34 | 85.84 | -0.070% | 431,753 | +9.564% | |
| 2026-05-08 | 86.84 | 87.10 | 84.02 | 85.90 | -0.911% | 605,775 | +9.488% | |
| 2026-05-07 | 87.30 | 89.17 | 86.20 | 86.69 | -0.721% | 326,408 | +8.490% | |
| 2026-05-06 | 85.01 | 87.57 | 85.00 | 87.32 | +3.693% | 243,912 | +7.707% | |
| 2026-05-05 | 85.41 | 86.19 | 83.55 | 84.21 | -1.405% | 346,183 | +11.685% | |
| 2026-05-04 | 86.42 | 88.33 | 85.31 | 85.41 | -1.169% | 366,070 | +10.116% | |
| 2026-05-01 | 86.56 | 87.35 | 84.53 | 86.42 | +0.676% | 392,559 | +8.829% | |
| 2026-04-30 | 86.14 | 88.56 | 85.68 | 85.84 | -0.070% | 817,328 | +9.564% | |
| 2026-04-29 | 85.13 | 86.81 | 84.34 | 85.90 | 0.000% | 810,812 | +9.488% | |
| 2026-04-28 | 88.67 | 89.00 | 85.20 | 85.90 | -3.797% | 731,246 | +9.488% | |
| 2026-04-27 | 86.00 | 89.67 | 85.78 | 89.29 | +4.092% | 760,481 | +5.331% | |
| 2026-04-24 | 84.61 | 85.99 | 83.37 | 85.78 | +0.716% | 511,008 | +9.641% | |
| 2026-04-23 | 86.00 | 86.64 | 84.25 | 85.17 | -1.424% | 481,646 | +10.426% | |
| 2026-04-22 | 89.50 | 89.50 | 86.16 | 86.40 | -2.812% | 515,367 | +8.854% | |
| 2026-04-21 | 91.00 | 92.30 | 88.70 | 88.90 | -3.170% | 499,815 | +5.793% | |
| 2026-04-20 | 87.01 | 97.33 | 86.71 | 91.81 | +8.126% | 1,819,624 | +2.440% | |
| 2026-04-17 | 81.23 | 85.34 | 81.23 | 84.91 | +4.530% | 612,473 | +10.764% | |
| 2026-04-16 | 81.38 | 81.92 | 80.43 | 81.23 | -1.084% | 420,830 | +15.782% | Div $1.760 |
| 2026-04-15 | 81.59 | 82.97 | 80.88 | 82.12 | -0.267% | 385,951 | +14.528% | |
| 2026-04-14 | 80.00 | 82.80 | 79.72 | 82.34 | +3.520% | 692,853 | +14.222% | |
| 2026-04-13 | 74.89 | 79.57 | 74.59 | 79.54 | +6.209% | 449,828 | +18.242% | |
| 2026-04-10 | 74.92 | 75.42 | 74.04 | 74.89 | -0.860% | 268,781 | +25.584% | |
| 2026-04-09 | 76.40 | 77.05 | 74.28 | 75.54 | -1.126% | 316,312 | +24.504% | |
| 2026-04-08 | 77.74 | 79.47 | 76.20 | 76.40 | +2.757% | 459,243 | +23.102% | |
| 2026-04-07 | 74.83 | 75.20 | 73.71 | 74.35 | -1.718% | 502,693 | +26.496% | |
| 2026-04-06 | 74.50 | 76.30 | 73.70 | 75.65 | +1.476% | 409,972 | +24.323% | |
| 2026-04-02 | 72.70 | 75.00 | 72.27 | 74.55 | +1.525% | 342,541 | +26.157% | |
| 2026-04-01 | 74.30 | 74.45 | 72.22 | 73.43 | -0.864% | 380,844 | +28.081% | |
| 2026-03-31 | 72.50 | 74.76 | 72.22 | 74.07 | +2.562% | 403,103 | +26.974% | |
| 2026-03-30 | 71.05 | 72.84 | 70.50 | 72.22 | +1.905% | 468,344 | +30.227% | |
| 2026-03-27 | 73.81 | 73.81 | 70.41 | 70.87 | -4.436% | 520,811 | +32.708% | |
| 2026-03-26 | 74.50 | 75.61 | 73.32 | 74.16 | -0.816% | 426,211 | +26.820% | |
| 2026-03-25 | 72.95 | 76.41 | 72.59 | 74.77 | +3.088% | 636,949 | +25.786% | |
| 2026-03-24 | 72.80 | 73.10 | 71.70 | 72.53 | -1.588% | 396,156 | +29.670% | |
| 2026-03-23 | 72.05 | 74.40 | 71.23 | 73.70 | +2.120% | 506,133 | +27.612% | |
| 2026-03-20 | 73.38 | 73.50 | 72.09 | 72.17 | -1.151% | 711,401 | +30.317% | |
| 2026-03-19 | 72.20 | 73.89 | 71.70 | 73.01 | -0.089% | 613,830 | +28.818% | |
| 2026-03-18 | 73.10 | 73.50 | 71.34 | 73.08 | -0.592% | 411,117 | +28.703% | |
| 2026-03-17 | 71.60 | 73.73 | 71.60 | 73.51 | +2.496% | 551,278 | +27.942% | |
| 2026-03-16 | 69.10 | 71.94 | 69.10 | 71.72 | +4.184% | 817,179 | +31.135% | |
| 2026-03-13 | 71.49 | 72.50 | 68.59 | 68.84 | -3.206% | 711,589 | +36.621% | |
| 2026-03-12 | 72.92 | 73.38 | 70.69 | 71.12 | -2.802% | 858,568 | +32.241% | |
| 2026-03-11 | 73.31 | 74.03 | 72.64 | 73.17 | -1.215% | 420,886 | +28.536% | |
| 2026-03-10 | 74.00 | 75.20 | 72.88 | 74.07 | +1.327% | 773,721 | +26.974% | |
| 2026-03-09 | 72.87 | 74.05 | 70.90 | 73.10 | -1.482% | 862,122 | +28.659% | |
| 2026-03-06 | 73.34 | 75.74 | 73.08 | 74.20 | -0.589% | 821,622 | +26.752% | |
| 2026-03-05 | 72.80 | 74.80 | 72.13 | 74.64 | +2.093% | 981,931 | +26.005% | |
| 2026-03-04 | 75.20 | 75.70 | 72.54 | 73.11 | -2.142% | 786,464 | +28.642% | |
| 2026-03-03 | 75.00 | 77.40 | 73.90 | 74.71 | -4.218% | 670,926 | +25.887% | |
| 2026-03-02 | 71.66 | 78.67 | 71.50 | 78.00 | +10.497% | 1,258,669 | +20.577% | |
| 2026-02-27 | 71.30 | 71.62 | 70.05 | 70.59 | -0.982% | 600,311 | +33.234% | |
| 2026-02-26 | 72.90 | 73.84 | 70.76 | 71.29 | -1.818% | 572,386 | +31.926% | |
| 2026-02-25 | 73.66 | 73.66 | 70.41 | 72.61 | +0.861% | 527,104 | +29.528% | |
| 2026-02-24 | 72.03 | 72.73 | 71.45 | 71.99 | +0.334% | 445,241 | +30.643% | |
| 2026-02-23 | 73.46 | 74.49 | 71.57 | 71.75 | -1.981% | 551,277 | +31.080% | |
| 2026-02-20 | 73.50 | 73.84 | 72.28 | 73.20 | -0.920% | 400,168 | +28.484% | |
| 2026-02-19 | 74.61 | 74.63 | 72.79 | 73.88 | -0.978% | 292,412 | +27.301% | |
| 2026-02-18 | 72.90 | 75.15 | 72.90 | 74.61 | +3.481% | 380,082 | +26.055% | |
| 2026-02-17 | 73.07 | 73.28 | 71.50 | 72.10 | -1.637% | 579,335 | +30.444% | |
| 2026-02-13 | 73.60 | 74.05 | 72.33 | 73.30 | +0.521% | 409,977 | +28.308% | |
| 2026-02-12 | 75.00 | 76.00 | 72.41 | 72.92 | -2.448% | 514,374 | +28.977% | |
| 2026-02-11 | 77.14 | 78.80 | 74.00 | 74.75 | -2.172% | 521,318 | +25.819% | |
| 2026-02-10 | 76.61 | 77.99 | 75.86 | 76.41 | +0.065% | 166,617 | +23.086% | |
| 2026-02-09 | 74.01 | 76.52 | 73.50 | 76.36 | +3.483% | 654,583 | +23.167% | |
| 2026-02-06 | 74.40 | 75.97 | 73.33 | 73.79 | -0.499% | 580,674 | +27.456% | |
| 2026-02-05 | 76.31 | 76.79 | 73.51 | 74.16 | -2.684% | 496,522 | +26.820% | |
| 2026-02-04 | 76.03 | 76.75 | 73.50 | 76.20 | +0.171% | 471,303 | +23.417% | |
| 2026-02-03 | 75.66 | 76.74 | 74.61 | 76.08 | -0.295% | 461,792 | +23.628% | |
| 2026-02-02 | 75.00 | 76.54 | 73.51 | 76.30 | +0.171% | 532,599 | +23.263% | |
| 2026-01-30 | 78.80 | 79.97 | 75.80 | 76.17 | -3.313% | 587,260 | +23.474% | |
| 2026-01-29 | 80.42 | 80.82 | 78.13 | 78.78 | -2.088% | 437,138 | +19.383% | |
| 2026-01-28 | 79.89 | 80.99 | 79.17 | 80.46 | +2.759% | 411,350 | +16.890% | |
| 2026-01-27 | 79.69 | 79.69 | 76.50 | 78.30 | -0.496% | 564,290 | +20.115% | |
| 2026-01-26 | 78.56 | 79.67 | 77.30 | 78.69 | -0.076% | 486,443 | +19.520% | |
| 2026-01-23 | 78.66 | 79.07 | 77.80 | 78.75 | +0.742% | 301,220 | +19.429% | |
| 2026-01-22 | 76.20 | 78.63 | 76.20 | 78.17 | +2.815% | 406,645 | +20.315% | |
| 2026-01-21 | 77.68 | 78.25 | 73.78 | 76.03 | -1.770% | 744,436 | +23.701% | |
| 2026-01-20 | 78.32 | 78.85 | 76.39 | 77.40 | -2.580% | 432,698 | +21.512% | |
| 2026-01-16 | 78.57 | 79.47 | 78.11 | 79.45 | +0.633% | 298,585 | +18.376% | |
| 2026-01-15 | 81.05 | 81.58 | 78.33 | 78.95 | -1.779% | 391,335 | +19.126% | |
| 2026-01-14 | 78.88 | 80.99 | 78.88 | 80.38 | +2.473% | 293,187 | +17.007% | |
| 2026-01-13 | 80.50 | 81.10 | 78.35 | 78.44 | -2.085% | 477,037 | +19.901% | |
| 2026-01-12 | 80.88 | 82.11 | 79.98 | 80.11 | -2.114% | 656,321 | +17.401% | |
| 2026-01-09 | 83.66 | 84.27 | 81.84 | 81.84 | -2.187% | 338,539 | +14.919% | |
| 2026-01-08 | 83.04 | 84.18 | 80.60 | 83.67 | -0.594% | 377,301 | +12.406% | |
| 2026-01-07 | 84.25 | 84.75 | 82.05 | 84.17 | +1.044% | 478,283 | +11.738% | |
| 2026-01-06 | 79.70 | 83.45 | 79.00 | 83.30 | +5.858% | 482,912 | +12.905% | |
| 2026-01-05 | 77.35 | 79.05 | 76.62 | 78.69 | +1.483% | 425,945 | +19.520% | |
| 2026-01-02 | 78.96 | 79.10 | 77.00 | 77.54 | -0.755% | 423,389 | +21.292% | |
| 2025-12-31 | 79.00 | 79.44 | 78.10 | 78.13 | -1.164% | 311,048 | +20.376% | |
| 2025-12-30 | 78.66 | 79.33 | 78.02 | 79.05 | -0.038% | 502,575 | +18.975% | |
| 2025-12-29 | 78.68 | 79.45 | 78.00 | 79.08 | +0.547% | 410,931 | +18.930% | |
| 2025-12-26 | 79.05 | 79.39 | 78.33 | 78.65 | +0.306% | 221,366 | +19.580% | |
| 2025-12-24 | 78.79 | 79.40 | 77.81 | 78.41 | +0.064% | 119,316 | +19.946% | |
| 2025-12-23 | 79.91 | 79.91 | 77.54 | 78.36 | -0.419% | 233,742 | +20.023% | |
| 2025-12-22 | 78.88 | 79.46 | 78.20 | 78.69 | +1.470% | 357,734 | +19.520% | |
| 2025-12-19 | 78.79 | 79.03 | 77.52 | 77.55 | -0.996% | 287,656 | +21.277% | |
| 2025-12-18 | 78.81 | 80.65 | 78.25 | 78.33 | -0.603% | 405,091 | +20.069% | |
| 2025-12-17 | 77.98 | 80.02 | 77.79 | 78.81 | +1.175% | 572,290 | +19.345% | |
| 2025-12-16 | 75.56 | 77.94 | 75.50 | 77.89 | +1.904% | 568,252 | +20.747% | |
| 2025-12-15 | 76.80 | 76.80 | 74.98 | 76.44 | -0.307% | 505,893 | +23.046% | |
| 2025-12-12 | 76.21 | 77.77 | 75.99 | 76.67 | -0.130% | 565,316 | +22.669% | |
| 2025-12-11 | 75.73 | 77.61 | 74.69 | 76.77 | +1.912% | 645,384 | +22.509% | |
| 2025-12-10 | 73.52 | 76.03 | 73.51 | 75.33 | +2.476% | 450,638 | +24.851% | |
| 2025-12-09 | 74.43 | 74.56 | 73.11 | 73.51 | -1.236% | 476,819 | +27.942% | |
| 2025-12-08 | 76.36 | 76.92 | 74.19 | 74.43 | -2.604% | 345,372 | +26.360% | |
| 2025-12-05 | 77.13 | 77.88 | 76.17 | 76.42 | -0.933% | 402,869 | +23.070% | |
| 2025-12-04 | 78.06 | 79.00 | 76.91 | 77.14 | -1.191% | 247,406 | +21.921% | |
| 2025-12-03 | 77.56 | 78.63 | 77.10 | 78.07 | +0.918% | 246,921 | +20.469% | |
| 2025-12-02 | 77.41 | 78.60 | 77.00 | 77.36 | +0.259% | 530,311 | +21.574% | |
| 2025-12-01 | 77.50 | 79.57 | 76.70 | 77.16 | -0.194% | 567,354 | +21.890% | |
| 2025-11-28 | 75.22 | 78.70 | 74.56 | 77.31 | +4.473% | 612,524 | +21.653% | |
| 2025-11-26 | 74.98 | 75.57 | 73.96 | 74.00 | -0.591% | 689,864 | +27.095% | |
| 2025-11-25 | 72.01 | 74.74 | 72.01 | 74.44 | +3.720% | 584,824 | +26.343% | |
| 2025-11-24 | 71.04 | 72.36 | 70.64 | 71.77 | +1.241% | 741,597 | +31.044% | |
| 2025-11-21 | 71.00 | 71.79 | 70.63 | 70.89 | -0.770% | 619,591 | +32.670% | |
| 2025-11-20 | 74.00 | 74.66 | 71.16 | 71.44 | -1.861% | 942,423 | +31.649% | |
| 2025-11-19 | 72.65 | 73.36 | 71.58 | 72.80 | -0.021% | 560,403 | +29.198% | |
| 2025-11-18 | 72.50 | 73.20 | 72.12 | 72.81 | +0.317% | 371,638 | +29.172% | |
| 2025-11-17 | 73.00 | 74.04 | 71.88 | 72.58 | -1.600% | 512,497 | +29.581% | |
| 2025-11-14 | 73.65 | 74.54 | 72.80 | 73.76 | -1.192% | 407,111 | +27.508% | |
| 2025-11-13 | 75.05 | 75.53 | 73.65 | 74.65 | -0.586% | 805,152 | +25.988% | |
| 2025-11-12 | 75.12 | 76.98 | 74.70 | 75.09 | +0.120% | 495,302 | +25.250% | |
| 2025-11-11 | 74.27 | 76.57 | 73.25 | 75.00 | +1.833% | 345,970 | +25.400% | |
| 2025-11-10 | 74.26 | 77.00 | 72.89 | 73.65 | +3.310% | 892,579 | +27.699% | |
| 2025-11-07 | 71.70 | 72.11 | 70.61 | 71.29 | -0.683% | 698,753 | +31.926% | |
| 2025-11-06 | 73.82 | 74.59 | 71.58 | 71.78 | -2.513% | 486,538 | +31.025% | |
| 2025-11-05 | 73.49 | 74.35 | 72.50 | 73.63 | +0.191% | 478,826 | +27.733% | |
| 2025-11-04 | 74.67 | 75.06 | 73.42 | 73.49 | -2.092% | 518,653 | +27.977% | |
| 2025-11-03 | 75.00 | 76.12 | 74.85 | 75.06 | +0.361% | 330,773 | +25.300% | |
| 2025-10-31 | 73.50 | 75.12 | 73.16 | 74.79 | +2.438% | 494,653 | +25.752% | |
| 2025-10-30 | 75.20 | 75.44 | 72.92 | 73.01 | -2.653% | 337,574 | +28.818% | |
| 2025-10-29 | 75.47 | 76.39 | 74.36 | 75.00 | +0.040% | 659,214 | +25.400% | |
| 2025-10-28 | 76.73 | 77.37 | 74.85 | 74.97 | -2.383% | 702,162 | +25.450% | |
| 2025-10-27 | 77.05 | 77.25 | 76.31 | 76.80 | +2.264% | 628,161 | +22.461% | |
| 2025-10-24 | 75.05 | 76.56 | 75.02 | 75.10 | +0.778% | 385,890 | +25.233% | |
| 2025-10-23 | 74.08 | 75.35 | 73.66 | 74.52 | -0.094% | 313,992 | +26.208% | |
| 2025-10-22 | 74.29 | 75.26 | 73.91 | 74.59 | +0.013% | 476,145 | +26.089% | |
| 2025-10-21 | 74.56 | 75.08 | 73.38 | 74.58 | -0.361% | 527,690 | +26.106% | |
| 2025-10-20 | 74.00 | 75.53 | 73.80 | 74.85 | +2.087% | 619,968 | +25.651% | |
| 2025-10-17 | 73.25 | 75.28 | 73.13 | 73.32 | -0.812% | 825,130 | +28.273% | |
| 2025-10-16 | 75.31 | 75.81 | 72.22 | 73.92 | -0.905% | 1,128,452 | +27.232% | |
| 2025-10-15 | 75.50 | 75.82 | 73.99 | 74.59 | +0.316% | 1,627,474 | +26.081% | |
| 2025-10-14 | 75.00 | 75.25 | 74.07 | 74.36 | -1.091% | 571,930 | +26.479% | |
| 2025-10-13 | 74.50 | 75.56 | 73.81 | 75.18 | +1.980% | 670,273 | +25.100% | |
| 2025-10-10 | 76.00 | 76.42 | 73.34 | 73.72 | -2.616% | 723,232 | +27.577% | |
| 2025-10-09 | 77.24 | 77.78 | 75.40 | 75.70 | -1.994% | 1,120,760 | +24.240% | |
| 2025-10-08 | 78.25 | 78.94 | 76.19 | 77.24 | +0.507% | 2,219,698 | +21.763% | |
| 2025-10-07 | 78.38 | 78.50 | 76.70 | 76.85 | -0.979% | 963,107 | +22.381% | |
| 2025-10-06 | 80.38 | 80.70 | 77.50 | 77.61 | -2.963% | 527,635 | +21.183% | |
| 2025-10-03 | 80.16 | 80.65 | 79.30 | 79.98 | +1.138% | 632,169 | +17.592% | |
| 2025-10-02 | 80.00 | 80.50 | 78.89 | 79.08 | -0.653% | 716,044 | +18.930% | |
| 2025-10-01 | 82.00 | 82.95 | 79.48 | 79.60 | -2.547% | 725,058 | +18.153% | |
| 2025-09-30 | 82.12 | 82.77 | 81.26 | 81.68 | -0.171% | 572,098 | +15.144% | |
| 2025-09-29 | 85.00 | 85.00 | 81.68 | 81.82 | -2.595% | 492,242 | +14.947% | |
| 2025-09-26 | 84.24 | 85.02 | 83.75 | 84.00 | 0.000% | 410,486 | +11.964% | |
| 2025-09-25 | 84.00 | 84.97 | 83.17 | 84.00 | -0.450% | 260,067 | +11.964% | |
| 2025-09-24 | 84.70 | 85.25 | 83.86 | 84.38 | -0.207% | 491,258 | +11.460% | |
| 2025-09-23 | 86.46 | 87.15 | 84.30 | 84.56 | -1.977% | 405,237 | +11.229% | |
| 2025-09-22 | 87.11 | 87.11 | 85.00 | 86.26 | -1.977% | 641,147 | +9.031% | |
| 2025-09-19 | 90.08 | 90.10 | 87.73 | 88.00 | -2.309% | 254,290 | +6.875% | |
| 2025-09-18 | 90.10 | 92.99 | 89.60 | 90.08 | +1.055% | 628,507 | +4.407% | |
| 2025-09-17 | 85.50 | 90.28 | 85.01 | 89.14 | +5.205% | 408,246 | +5.508% | |
| 2025-09-16 | 85.00 | 85.75 | 84.00 | 84.73 | +0.142% | 460,435 | +11.000% | |
| 2025-09-15 | 85.02 | 85.50 | 84.14 | 84.61 | +0.237% | 299,667 | +11.157% | |
| 2025-09-12 | 85.33 | 86.00 | 84.00 | 84.41 | -0.589% | 265,897 | +11.420% | |
| 2025-09-11 | 85.25 | 86.50 | 84.38 | 84.91 | -0.176% | 630,866 | +10.764% | |
| 2025-09-10 | 84.25 | 85.50 | 83.00 | 85.06 | -2.499% | 864,250 | +10.569% | |
| 2025-09-09 | 87.05 | 87.70 | 86.32 | 87.24 | +0.322% | 304,545 | +7.806% | |
| 2025-09-08 | 88.88 | 89.44 | 86.69 | 86.96 | -1.873% | 285,005 | +8.153% | |
| 2025-09-05 | 91.19 | 92.14 | 88.50 | 88.62 | -2.712% | 281,758 | +6.127% | |
| 2025-09-04 | 89.53 | 91.54 | 89.25 | 91.09 | +1.020% | 155,276 | +3.250% | |
| 2025-09-03 | 91.81 | 92.18 | 88.91 | 90.17 | -0.923% | 238,652 | +4.303% | |
| 2025-09-02 | 92.88 | 93.41 | 90.50 | 91.01 | -3.140% | 537,194 | +3.340% | |
| 2025-08-29 | 92.80 | 94.19 | 91.72 | 93.96 | +1.032% | 180,269 | +0.096% | |
| 2025-08-28 | 92.96 | 93.60 | 91.63 | 93.00 | +0.562% | 263,761 | +1.129% | |
| 2025-08-27 | 91.60 | 92.49 | 90.44 | 92.48 | +1.259% | 210,396 | +1.698% | |
| 2025-08-26 | 92.45 | 93.27 | 91.33 | 91.33 | -1.286% | 483,866 | +2.978% | |
| 2025-08-25 | 92.54 | 93.72 | 91.90 | 92.52 | -0.022% | 116,729 | +1.654% | |
| 2025-08-22 | 91.39 | 92.92 | 90.37 | 92.54 | +1.269% | 145,137 | +1.632% | |
| 2025-08-21 | 90.50 | 91.63 | 89.79 | 91.38 | +1.185% | 174,204 | +2.922% | |
| 2025-08-20 | 92.73 | 93.02 | 90.10 | 90.31 | -3.997% | 242,662 | +4.141% | |
| 2025-08-19 | 94.00 | 95.62 | 92.30 | 94.07 | +0.427% | 244,878 | -0.021% | |
| 2025-08-18 | 95.00 | 95.77 | 93.50 | 93.67 | -1.648% | 391,853 | +0.406% | |
| 2025-08-15 | 95.35 | 96.42 | 94.95 | 95.24 | -0.699% | 204,847 | -1.249% | |
| 2025-08-14 | 96.88 | 97.15 | 95.13 | 95.91 | -1.842% | 264,412 | -1.939% | |
| 2025-08-13 | 97.76 | 99.20 | 96.83 | 97.71 | +0.556% | 266,070 | -3.746% | |
| 2025-08-12 | 96.16 | 97.83 | 94.52 | 97.17 | +1.398% | 312,276 | -3.211% | |
| 2025-08-11 | 94.81 | 97.30 | 93.95 | 95.83 | +0.916% | 481,213 | -1.857% | |
| 2025-08-08 | 91.31 | 95.92 | 90.65 | 94.96 | +3.476% | 599,125 | -0.958% | |
| 2025-08-07 | 88.75 | 91.86 | 88.55 | 91.77 | +3.380% | 612,007 | +2.484% | |
| 2025-08-06 | 88.79 | 88.97 | 87.08 | 88.77 | -0.382% | 326,077 | +5.948% | |
| 2025-08-05 | 87.45 | 89.50 | 85.78 | 89.11 | +2.815% | 395,463 | +5.544% | |
| 2025-08-04 | 83.51 | 86.80 | 81.00 | 86.67 | +13.800% | 688,236 | +8.515% | |
| 2025-08-01 | 78.97 | 79.03 | 75.90 | 76.16 | -3.473% | 468,963 | +23.490% | |
| 2025-07-31 | 82.35 | 82.90 | 78.83 | 78.90 | -3.757% | 623,173 | +19.202% | |
| 2025-07-30 | 85.66 | 85.72 | 81.22 | 81.98 | -4.630% | 498,381 | +14.723% | |
| 2025-07-29 | 85.91 | 87.26 | 85.24 | 85.96 | +0.076% | 308,958 | +9.411% | |
| 2025-07-28 | 85.36 | 86.72 | 85.00 | 85.89 | +1.053% | 190,756 | +9.494% | |
| 2025-07-25 | 86.57 | 86.65 | 85.00 | 85.00 | -0.794% | 123,587 | +10.647% | |
| 2025-07-24 | 88.81 | 88.90 | 85.57 | 85.68 | -3.838% | 249,491 | +9.769% | |
| 2025-07-23 | 88.20 | 89.31 | 87.44 | 89.10 | +1.898% | 146,985 | +5.556% | |
| 2025-07-22 | 88.26 | 89.24 | 86.52 | 87.44 | -0.410% | 232,140 | +7.559% | |
| 2025-07-21 | 86.85 | 89.90 | 86.77 | 87.80 | +2.146% | 222,581 | +7.118% | |
| 2025-07-18 | 87.00 | 87.25 | 85.52 | 85.95 | -0.779% | 178,737 | +9.418% | |
| 2025-07-17 | 85.00 | 86.92 | 85.00 | 86.63 | +1.894% | 194,912 | +8.565% | |
| 2025-07-16 | 85.29 | 86.57 | 83.93 | 85.02 | +1.118% | 213,485 | +10.621% | |
| 2025-07-15 | 81.37 | 85.46 | 81.37 | 84.08 | +3.969% | 637,745 | +11.858% | |
| 2025-07-14 | 81.64 | 82.14 | 80.61 | 80.87 | -0.736% | 190,001 | +16.298% | |
| 2025-07-11 | 83.20 | 83.20 | 80.85 | 81.47 | -2.279% | 171,014 | +15.441% | |
| 2025-07-10 | 82.99 | 84.00 | 82.00 | 83.37 | +0.634% | 221,998 | +12.810% | |
| 2025-07-09 | 83.81 | 84.43 | 82.45 | 82.84 | -0.879% | 192,248 | +13.525% | |
| 2025-07-08 | 82.82 | 84.17 | 81.42 | 83.58 | +1.309% | 488,203 | +12.527% | |
| 2025-07-07 | 84.60 | 84.67 | 82.47 | 82.50 | -2.528% | 234,550 | +14.000% | |
| 2025-07-03 | 84.90 | 85.28 | 83.74 | 84.64 | +0.308% | 119,258 | +11.118% | |
| 2025-07-02 | 84.75 | 85.74 | 84.21 | 84.38 | -0.059% | 159,496 | +11.460% | |
| 2025-07-01 | 84.50 | 85.09 | 83.24 | 84.43 | -0.542% | 270,408 | +11.394% | |
| 2025-06-30 | 86.01 | 86.12 | 83.01 | 84.89 | -1.485% | 260,654 | +10.790% | |
| 2025-06-27 | 84.26 | 86.28 | 84.03 | 86.17 | +3.062% | 382,540 | +9.145% | |
| 2025-06-26 | 82.17 | 84.28 | 82.00 | 83.61 | +1.790% | 326,059 | +12.487% | |
| 2025-06-25 | 82.10 | 82.92 | 82.00 | 82.14 | +0.736% | 311,559 | +14.500% | |
| 2025-06-24 | 81.12 | 82.20 | 80.50 | 81.54 | +2.283% | 350,725 | +15.342% | |
| 2025-06-23 | 80.85 | 81.94 | 78.84 | 79.72 | -1.823% | 367,210 | +17.975% | |
| 2025-06-20 | 83.06 | 83.56 | 79.66 | 81.20 | -2.110% | 610,867 | +15.825% | |
| 2025-06-18 | 85.01 | 86.05 | 82.91 | 82.95 | -2.372% | 425,245 | +13.382% | |
| 2025-06-17 | 85.19 | 86.35 | 83.50 | 84.97 | -1.661% | 267,774 | +10.693% | |
| 2025-06-16 | 86.26 | 87.62 | 85.00 | 86.40 | +0.430% | 145,332 | +8.854% | |
| 2025-06-13 | 86.77 | 87.72 | 85.80 | 86.03 | -2.482% | 201,340 | +9.322% | |
| 2025-06-12 | 86.81 | 88.80 | 86.32 | 88.22 | +1.367% | 396,592 | +6.608% | |
| 2025-06-11 | 87.89 | 87.89 | 85.91 | 87.03 | -0.264% | 238,570 | +8.066% | |
| 2025-06-10 | 85.72 | 88.33 | 85.02 | 87.26 | +1.915% | 284,702 | +7.781% | |
| 2025-06-09 | 86.53 | 87.35 | 85.34 | 85.62 | -0.361% | 251,553 | +9.846% | |
| 2025-06-06 | 85.68 | 86.32 | 84.42 | 85.93 | +1.344% | 223,160 | +9.450% | |
| 2025-06-05 | 83.20 | 85.10 | 83.01 | 84.79 | +2.083% | 199,341 | +10.921% | |
| 2025-06-04 | 83.05 | 84.62 | 83.01 | 83.06 | +0.606% | 139,368 | +13.231% | |
| 2025-06-03 | 82.78 | 83.00 | 81.38 | 82.56 | -0.284% | 143,670 | +13.917% | |
| 2025-06-02 | 79.93 | 82.86 | 79.11 | 82.80 | +3.799% | 187,276 | +13.594% | |
| 2025-05-30 | 81.00 | 81.54 | 78.59 | 79.77 | -1.755% | 418,924 | +17.909% | |
| 2025-05-29 | 81.91 | 82.18 | 81.09 | 81.19 | -0.697% | 267,313 | +15.839% | |
| 2025-05-28 | 83.20 | 84.60 | 81.51 | 81.76 | -0.909% | 207,432 | +15.032% | |
| 2025-05-27 | 81.09 | 82.71 | 80.32 | 82.51 | +2.256% | 250,061 | +13.986% | |
| 2025-05-23 | 80.78 | 81.49 | 80.40 | 80.69 | -0.272% | 155,994 | +16.557% | |
| 2025-05-22 | 81.30 | 82.43 | 80.40 | 80.91 | +0.074% | 314,630 | +16.240% | |
| 2025-05-21 | 82.30 | 82.79 | 80.33 | 80.85 | -1.762% | 224,869 | +16.327% | |
| 2025-05-20 | 85.56 | 85.84 | 82.00 | 82.30 | -3.754% | 517,842 | +14.277% | |
| 2025-05-19 | 83.00 | 86.43 | 83.00 | 85.51 | +2.505% | 272,995 | +9.987% | |
| 2025-05-16 | 82.57 | 84.25 | 82.00 | 83.42 | +1.682% | 315,827 | +12.743% | |
| 2025-05-15 | 81.76 | 83.10 | 80.92 | 82.04 | -0.012% | 257,509 | +14.639% | |
| 2025-05-14 | 81.24 | 83.00 | 80.88 | 82.05 | +1.622% | 592,188 | +14.625% | |
| 2025-05-13 | 85.25 | 85.82 | 80.43 | 80.74 | -2.957% | 673,027 | +16.485% | |
| 2025-05-12 | 87.70 | 88.39 | 80.60 | 83.20 | -7.668% | 993,857 | +13.041% | |
| 2025-05-09 | 93.01 | 94.35 | 90.05 | 90.11 | -2.214% | 277,368 | +4.372% | |
| 2025-05-08 | 92.00 | 92.92 | 90.51 | 92.15 | +1.420% | 294,556 | +2.062% | |
| 2025-05-07 | 88.98 | 91.30 | 88.86 | 90.86 | +1.872% | 280,394 | +3.511% | |
| 2025-05-06 | 90.40 | 90.63 | 88.72 | 89.19 | -1.295% | 193,737 | +5.449% | |
| 2025-05-05 | 90.61 | 91.76 | 89.83 | 90.36 | +0.111% | 135,391 | +4.084% | |
| 2025-05-02 | 89.60 | 90.61 | 89.59 | 90.26 | +1.245% | 125,945 | +4.199% | |
| 2025-05-01 | 88.52 | 90.19 | 87.58 | 89.15 | +1.434% | 255,755 | +5.496% | |
| 2025-04-30 | 86.88 | 88.36 | 85.64 | 87.89 | -0.374% | 189,639 | +7.009% | |
| 2025-04-29 | 88.00 | 89.71 | 87.40 | 88.22 | -1.165% | 190,068 | +6.608% | |
| 2025-04-28 | 90.94 | 91.43 | 88.02 | 89.26 | -0.446% | 283,372 | +5.366% | |
| 2025-04-25 | 89.38 | 91.83 | 89.03 | 89.66 | +1.448% | 239,654 | +4.896% | |
| 2025-04-24 | 88.50 | 90.00 | 88.05 | 88.38 | +0.011% | 145,923 | +6.415% | |
| 2025-04-23 | 86.63 | 90.42 | 86.05 | 88.37 | +4.063% | 321,160 | +6.428% | |
| 2025-04-22 | 84.46 | 85.94 | 83.10 | 84.92 | +3.536% | 198,067 | +10.751% | |
| 2025-04-21 | 85.18 | 85.39 | 81.47 | 82.02 | -4.160% | 171,018 | +14.667% | |
| 2025-04-17 | 83.40 | 85.78 | 83.10 | 85.58 | +3.620% | 329,281 | +9.897% | |
| 2025-04-16 | 86.00 | 86.01 | 82.10 | 82.59 | -4.243% | 258,120 | +13.876% | |
| 2025-04-15 | 86.86 | 88.00 | 85.60 | 86.25 | +0.093% | 414,295 | +9.043% | |
| 2025-04-14 | 86.74 | 87.67 | 85.10 | 86.17 | 0.000% | 235,073 | +9.145% |