Dark

CYD
China Yuchai International Ltd.
stock NYSE

At Close

Aug 24, 2026 3:59:52 PM EDT

38.75USD-2.834%(-1.13)111,185

29.88Bid 48.63Ask 18.75Spread

Pre-market

0.00USD-100.000%(-39.88)0

After-hours

Aug 24, 2026 4:10:30 PM EDT

38.75USD0.000%(0.00)1

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-24	39.3300	39.3300	38.4400	38.7500	-2.834%	111,185	0.000%
2026-08-21	39.1700	40.1700	38.7600	39.8800	+3.022%	175,086	-2.834%
2026-08-20	43.2300	43.2300	37.3400	38.7100	-10.889%	302,488	+0.103%
2026-08-19	45.7500	45.8500	42.9250	43.4400	-4.799%	317,642	-10.797%
2026-08-18	45.4200	46.0800	44.7400	45.6300	-1.723%	112,868	-15.078%
2026-08-17	45.3400	46.5000	44.7901	46.4300	+2.630%	93,388	-16.541%
2026-08-14	45.3800	46.5000	44.8226	45.2400	-0.702%	103,533	-14.346%
2026-08-13	47.2600	47.4800	45.2500	45.5600	-2.919%	95,623	-14.947%
2026-08-12	46.5000	47.8944	46.4343	46.9300	+0.364%	125,581	-17.430%
2026-08-11	46.5000	47.2600	46.3894	46.7600	+1.322%	87,179	-17.130%
2026-08-10	47.6000	48.2796	46.0800	46.1500	-2.473%	72,495	-16.035%
2026-08-07	50.3500	50.4600	45.6100	47.3200	-2.893%	137,350	-18.111%
2026-08-06	48.8700	50.4600	48.4825	48.7300	-0.388%	95,606	-20.480%
2026-08-05	48.1400	49.9550	48.1400	48.9200	+1.663%	106,218	-20.789%
2026-08-04	47.4500	49.0000	47.2550	48.1200	+3.506%	72,195	-19.472%
2026-08-03	46.5200	47.7000	45.7800	46.4900	-1.421%	76,752	-16.649%
2026-07-31	48.9000	49.0400	46.6500	47.1600	-2.401%	88,349	-17.833%
2026-07-30	46.0000	48.5000	46.0000	48.3200	+7.092%	64,982	-19.805%
2026-07-29	47.0000	47.0000	44.0700	45.1200	-2.821%	127,481	-14.118%
2026-07-28	45.9800	47.0900	45.0450	46.4300	-0.343%	99,975	-16.541%
2026-07-27	48.1800	48.3300	45.6901	46.5900	+3.373%	138,085	-16.828%
2026-07-24	45.8500	46.4000	44.9200	45.0700	-1.680%	94,954	-14.023%
2026-07-23	46.0000	47.1400	45.7100	45.8400	-0.650%	71,342	-15.467%
2026-07-22	44.8200	46.6500	44.8200	46.1400	+3.014%	145,570	-16.016%
2026-07-21	44.5000	46.0800	44.3350	44.7900	+2.424%	124,564	-13.485%
2026-07-20	44.2400	45.4000	43.3700	43.7300	-0.387%	120,260	-11.388%
2026-07-17	42.6900	44.6600	42.0000	43.9000	-1.834%	147,956	-11.731%
2026-07-16	45.8300	45.8300	44.3700	44.7200	-2.507%	148,215	-13.350%
2026-07-15	45.8400	45.9800	44.2450	45.8700	+0.924%	68,917	-15.522%
2026-07-14	45.6000	46.2100	44.5300	45.4500	+2.296%	90,795	-14.741%
2026-07-13	45.6300	45.6300	44.3400	44.4300	-3.810%	102,525	-12.784%
2026-07-10	46.9500	47.5400	44.8900	46.1900	-1.870%	151,411	-16.107%
2026-07-09	47.6900	48.0100	46.5100	47.0700	-0.021%	293,836	-17.676%
2026-07-08	46.1600	47.6050	46.0300	47.0800	+0.620%	135,967	-17.693%
2026-07-07	45.6500	47.0500	44.2300	46.7900	+1.189%	205,152	-17.183%
2026-07-06	43.9900	46.9900	43.9900	46.2400	+6.568%	182,234	-16.198%
2026-07-02	47.4900	47.6650	41.8100	43.3900	-6.265%	232,790	-10.694%
2026-07-01	46.6400	48.0500	45.5000	46.2900	-2.362%	173,389	-16.289%
2026-06-30	45.8100	47.5200	45.1111	47.4100	+2.619%	389,296	-18.266%
2026-06-29	44.6100	46.9350	44.5000	46.2000	+3.079%	232,408	-16.126%
2026-06-26	46.2500	49.1000	44.6250	44.8200	-5.042%	191,684	-13.543%
2026-06-25	46.2800	48.0000	46.2550	47.2000	+2.653%	256,588	-17.903%
2026-06-24	48.7200	49.9300	45.1200	45.9800	-6.640%	336,695	-15.724%
2026-06-23	47.6400	49.5300	46.7700	49.2500	+0.819%	242,058	-21.320%
2026-06-22	49.1000	50.1000	48.1900	48.8500	+0.308%	368,455	-20.676%
2026-06-18	51.2600	51.6300	48.2300	48.7000	-4.603%	299,528	-20.431%
2026-06-17	51.5600	52.0500	50.2200	51.0500	+1.169%	286,677	-24.094%
2026-06-16	51.8800	52.2800	50.2136	50.4600	-2.643%	194,492	-23.207%
2026-06-15	51.1000	52.5200	50.0300	51.8300	+3.598%	191,725	-25.236%
2026-06-12	48.4100	50.0900	47.9200	50.0300	+4.403%	121,773	-22.546%
2026-06-11	48.4700	49.3900	47.3450	47.9200	+0.021%	257,707	-19.136%
2026-06-10	52.7500	54.5500	47.1500	47.9100	-10.365%	340,596	-19.119%
2026-06-09	57.3700	58.6800	52.3900	53.4500	-5.499%	197,224	-27.502%
2026-06-08	58.1100	58.7500	55.1490	56.5600	-0.352%	207,492	-31.489%
2026-06-05	57.0000	58.5900	55.5700	56.7600	-2.407%	165,880	-31.730%
2026-06-04	56.7200	59.2200	54.0000	58.1600	+0.850%	178,359	-33.373%
2026-06-03	58.4200	60.3100	57.3100	57.6700	-2.088%	194,814	-32.807%
2026-06-02	58.0000	59.1500	56.2500	58.9000	+1.921%	163,199	-34.211%
2026-06-01	56.2600	58.2500	55.5000	57.7900	+1.886%	206,876	-32.947%
2026-05-29	56.2100	57.8400	54.4001	56.7200	+0.692%	228,718	-31.682%
2026-05-28	58.9900	59.0500	55.5900	56.3300	-5.661%	265,431	-31.209%
2026-05-27	59.4700	60.6499	57.2300	59.7100	+1.135%	376,375	-35.103%
2026-05-26	57.9400	61.4778	57.7276	59.0400	+2.947%	343,047	-34.367%
2026-05-22	55.6600	59.4000	55.5700	57.3500	+3.036%	395,918	-32.432%
2026-05-21	53.8200	56.0000	52.2000	55.6600	+3.727%	135,364	-30.381%
2026-05-20	50.8700	54.4900	49.3650	53.6600	+6.426%	287,621	-27.786%
2026-05-19	50.0000	50.8500	48.4800	50.4200	-0.040%	291,051	-23.146%
2026-05-18	50.2400	50.9210	48.9000	50.4400	+0.880%	317,257	-23.176%
2026-05-15	49.6900	50.6100	48.4200	50.0000	-1.999%	289,089	-22.500%
2026-05-14	51.0200	51.8200	49.6300	51.0200	0.000%	153,850	-24.049%
2026-05-13	49.0500	51.1850	49.0100	51.0200	+5.153%	190,914	-24.049%
2026-05-12	46.9900	48.5500	46.3101	48.5200	+2.233%	221,614	-20.136%
2026-05-11	46.0600	47.7200	45.6700	47.4600	+2.638%	95,172	-18.352%
2026-05-08	43.4400	46.5000	42.4800	46.2400	+5.740%	177,633	-16.198%
2026-05-07	43.1800	44.1000	41.5600	43.7300	+1.040%	315,137	-11.388%
2026-05-06	41.3000	43.4100	41.3000	43.2800	+7.769%	145,010	-10.467%
2026-05-05	39.7900	40.9900	38.5001	40.1600	+2.449%	110,919	-3.511%
2026-05-04	40.0000	40.0000	38.8000	39.2000	-2.000%	128,722	-1.148%
2026-05-01	40.8600	41.4100	39.8500	40.0000	-2.936%	65,852	-3.125%
2026-04-30	40.1300	41.5850	39.6500	41.2100	+2.819%	90,118	-5.969%
2026-04-29	40.8200	40.9200	39.7600	40.0800	-1.692%	59,164	-3.318%
2026-04-28	41.6800	41.6950	39.7500	40.7700	-2.534%	93,486	-4.955%
2026-04-27	42.3000	42.6200	41.2201	41.8300	-0.971%	65,387	-7.363%
2026-04-24	41.7900	42.2400	40.0000	42.2400	+0.884%	84,653	-8.262%
2026-04-23	42.5900	43.0375	41.4500	41.8700	-1.691%	103,617	-7.452%
2026-04-22	43.9500	44.0500	41.8900	42.5900	-2.562%	77,548	-9.016%
2026-04-21	44.5800	44.8700	43.3550	43.7100	-1.041%	109,859	-11.348%
2026-04-20	43.2200	44.7200	42.7757	44.1700	+2.104%	106,970	-12.271%
2026-04-17	42.3200	44.4500	41.9150	43.2600	+2.221%	77,972	-10.425%
2026-04-16	42.7000	42.7600	41.6200	42.3200	+0.071%	66,278	-8.436%
2026-04-15	41.6100	42.7700	41.0000	42.2900	+0.308%	119,902	-8.371%
2026-04-14	44.9900	45.1550	41.8900	42.1600	-5.746%	148,178	-8.088%
2026-04-13	45.7400	46.8900	44.4300	44.7300	+4.558%	254,252	-13.369%
2026-04-10	43.1000	44.4097	42.2849	42.7800	-0.140%	71,748	-9.420%
2026-04-09	41.1800	43.0050	39.9200	42.8400	+3.779%	88,677	-9.547%
2026-04-08	41.6400	42.4830	40.8500	41.2800	+4.242%	78,983	-6.129%
2026-04-07	39.7700	39.8000	39.0100	39.6000	-0.452%	69,626	-2.146%
2026-04-06	39.4000	39.9900	39.1300	39.7800	+0.939%	87,497	-2.589%
2026-04-02	38.1100	39.6000	37.2800	39.4100	-0.203%	79,517	-1.675%
2026-04-01	39.1700	40.1350	38.5200	39.4900	+2.571%	115,435	-1.874%
2026-03-31	36.9600	38.7600	36.7600	38.5000	+4.591%	193,213	+0.649%
2026-03-30	37.5800	37.6200	36.5500	36.8100	-1.314%	134,092	+5.270%
2026-03-27	37.7700	38.2687	37.1210	37.3000	-0.798%	52,975	+3.887%
2026-03-26	39.5300	39.5900	37.5200	37.6000	-6.281%	77,740	+3.059%
2026-03-25	41.2200	41.5000	39.7800	40.1200	-1.546%	113,350	-3.415%
2026-03-24	40.0000	41.1500	39.6850	40.7500	-0.123%	237,172	-4.908%
2026-03-23	41.0000	42.0000	40.4120	40.8000	+2.487%	254,700	-5.025%
2026-03-20	40.6900	41.2700	39.3800	39.8100	-2.066%	192,321	-2.663%
2026-03-19	38.5800	40.8000	36.5500	40.6500	+1.727%	327,304	-4.674%
2026-03-18	40.8100	41.1650	39.7000	39.9600	-1.528%	102,889	-3.028%
2026-03-17	41.9400	42.0850	40.2501	40.5800	-3.381%	117,959	-4.510%
2026-03-16	42.1800	42.4300	41.1800	42.0000	+1.034%	150,069	-7.738%
2026-03-13	42.2900	42.5300	41.0200	41.5700	-1.235%	103,268	-6.784%
2026-03-12	43.5000	43.5000	41.5000	42.0900	-3.241%	247,068	-7.935%
2026-03-11	43.4000	45.0000	42.5000	43.5000	+0.230%	131,655	-10.920%
2026-03-10	43.0000	44.5700	42.2350	43.4000	+5.008%	257,067	-10.714%
2026-03-09	40.1400	41.4350	39.2800	41.3300	+0.073%	147,927	-6.242%
2026-03-06	40.1300	41.8800	40.0500	41.3000	+1.375%	195,885	-6.174%
2026-03-05	42.0200	42.0200	40.0500	40.7400	-4.366%	207,856	-4.885%
2026-03-04	44.7900	44.8000	42.3700	42.6000	-2.828%	163,240	-9.038%
2026-03-03	45.0000	45.4400	42.6900	43.8400	-6.981%	306,112	-11.610%
2026-03-02	49.2800	49.4200	46.0000	47.1300	-6.265%	555,737	-17.781%
2026-02-27	46.1000	50.5800	46.1000	50.2800	+8.549%	622,043	-22.932%
2026-02-26	45.0000	46.7100	44.7600	46.3200	+6.434%	344,410	-16.343%
2026-02-25	48.2100	50.3950	43.3800	43.5200	-9.314%	550,375	-10.960%
2026-02-24	49.2800	51.4500	44.8200	47.9900	-12.793%	872,110	-19.254%
2026-02-23	55.7500	55.7500	54.5500	55.0300	-1.644%	210,857	-29.584%
2026-02-20	54.8700	56.5400	54.3600	55.9500	+1.950%	165,367	-30.742%
2026-02-19	55.9100	56.5500	54.8300	54.8800	-1.895%	193,546	-29.391%
2026-02-18	54.7300	56.1799	54.0000	55.9400	+2.888%	128,353	-30.729%
2026-02-17	53.9500	54.9900	52.6300	54.3700	+1.418%	172,857	-28.729%
2026-02-13	52.1200	54.2200	51.0000	53.6100	+2.407%	113,138	-27.719%
2026-02-12	52.5200	55.0000	52.1800	52.3500	+1.395%	255,509	-25.979%
2026-02-11	49.2000	51.8100	48.9400	51.6300	+4.939%	155,528	-24.947%
2026-02-10	49.5700	50.5950	48.4650	49.2000	-1.403%	135,760	-21.240%
2026-02-09	50.1700	51.6899	49.9000	49.9000	-0.200%	131,043	-22.345%
2026-02-06	48.9300	50.9800	48.9300	50.0000	+4.167%	159,672	-22.500%
2026-02-05	47.8300	48.3700	46.4900	48.0000	-1.011%	176,289	-19.271%
2026-02-04	48.7500	49.5500	47.7500	48.4900	+0.269%	292,739	-20.087%
2026-02-03	47.4400	49.9299	46.4700	48.3600	+5.016%	146,972	-19.872%
2026-02-02	44.9400	47.2600	44.9400	46.0500	+1.476%	145,412	-15.852%
2026-01-30	45.2200	45.8400	44.5000	45.3800	-1.369%	171,810	-14.610%
2026-01-29	46.5500	47.4000	45.6000	46.0100	+0.022%	135,689	-15.779%
2026-01-28	47.9900	48.3550	44.9305	46.0000	-3.361%	191,033	-15.761%
2026-01-27	44.4200	48.6282	44.1800	47.6000	+7.863%	259,986	-18.592%
2026-01-26	44.4100	45.0400	43.6700	44.1300	-0.429%	134,079	-12.191%
2026-01-23	44.6500	45.1999	44.0000	44.3200	-0.113%	83,864	-12.568%
2026-01-22	44.6600	45.8000	44.1800	44.3700	+0.453%	112,699	-12.666%
2026-01-21	44.5400	44.8700	43.0900	44.1700	+0.523%	203,865	-12.271%
2026-01-20	41.7000	44.2900	41.2400	43.9400	+2.400%	132,623	-11.812%
2026-01-16	43.5000	43.6900	42.0000	42.9100	-0.464%	118,888	-9.695%
2026-01-15	42.5900	43.8100	42.4750	43.1100	+2.521%	114,687	-10.114%
2026-01-14	43.2200	43.9400	42.0000	42.0500	-2.775%	130,930	-7.848%
2026-01-13	45.4600	45.5000	42.8000	43.2500	-4.610%	199,616	-10.405%
2026-01-12	41.7000	45.9300	41.5200	45.3400	+8.964%	306,491	-14.535%
2026-01-09	41.1300	41.9700	40.3100	41.6100	+3.251%	169,762	-6.873%
2026-01-08	40.9800	41.1895	39.6000	40.3000	-0.592%	247,983	-3.846%
2026-01-07	38.9900	41.3600	38.5000	40.5400	+6.684%	258,325	-4.415%
2026-01-06	39.2700	40.3300	37.8800	38.0000	+1.849%	372,099	+1.974%
2026-01-05	37.6000	37.8100	37.0200	37.3100	+0.783%	93,966	+3.860%
2026-01-02	36.0400	37.3000	35.9200	37.0200	+4.282%	81,466	+4.673%
2025-12-31	35.5000	35.8500	35.2800	35.5000	+0.368%	67,010	+9.155%
2025-12-30	35.5700	35.8600	35.3200	35.3700	-0.506%	69,229	+9.556%
2025-12-29	35.5500	35.8300	35.2700	35.5500	-1.030%	97,420	+9.001%
2025-12-26	35.8400	36.1500	35.5000	35.9200	+0.279%	78,240	+7.879%
2025-12-24	35.7500	35.8900	35.3200	35.8200	+0.084%	52,993	+8.180%
2025-12-23	36.2100	36.3000	35.6000	35.7900	-1.811%	60,559	+8.270%
2025-12-22	36.7800	36.7800	36.0900	36.4500	+0.496%	79,193	+6.310%
2025-12-19	35.9900	37.4100	35.9900	36.2700	-0.220%	101,133	+6.838%
2025-12-18	35.7400	37.6500	35.2950	36.3500	+3.502%	165,041	+6.602%
2025-12-17	35.7800	36.1400	35.0000	35.1200	-1.265%	93,571	+10.336%
2025-12-16	34.9400	35.6700	34.7500	35.5700	+1.745%	93,131	+8.940%
2025-12-15	35.3700	35.5050	34.7500	34.9600	-0.710%	98,411	+10.841%
2025-12-12	35.6800	36.0000	35.1500	35.2100	-1.593%	96,548	+10.054%
2025-12-11	35.8900	36.0100	35.2050	35.7800	-0.556%	111,184	+8.301%
2025-12-10	34.8600	36.2000	34.7500	35.9800	+3.510%	147,605	+7.699%
2025-12-09	34.7500	35.2150	34.5600	34.7600	-0.086%	130,596	+11.479%
2025-12-08	34.7700	35.2100	34.5400	34.7900	+0.115%	160,209	+11.383%
2025-12-05	35.7900	36.1350	34.7500	34.7500	-2.085%	217,021	+11.511%
2025-12-04	35.4800	36.3000	35.0000	35.4900	+0.910%	130,475	+9.186%
2025-12-03	35.0000	35.5400	34.7500	35.1700	+0.199%	137,426	+10.179%
2025-12-02	35.5600	36.7900	35.0800	35.1000	+0.286%	143,025	+10.399%
2025-12-01	35.7800	35.9600	35.0000	35.0000	-2.125%	89,965	+10.714%
2025-11-28	35.6300	36.4300	35.1300	35.7600	+1.246%	62,360	+8.361%
2025-11-26	35.0000	35.9900	35.0000	35.3200	+0.713%	167,728	+9.711%
2025-11-25	35.0000	36.0000	35.0000	35.0700	+0.487%	152,771	+10.493%
2025-11-24	34.9800	36.1300	33.9900	34.9000	+1.189%	513,141	+11.032%
2025-11-21	33.5300	34.7400	33.1200	34.4900	+2.955%	183,942	+12.351%
2025-11-20	36.1800	36.8100	33.5000	33.5000	-5.872%	240,561	+15.672%
2025-11-19	35.3000	36.2100	34.1550	35.5900	+1.051%	143,708	+8.879%
2025-11-18	35.0600	35.5800	33.6407	35.2200	-1.702%	183,337	+10.023%
2025-11-17	36.0900	36.7400	35.2700	35.8300	-2.157%	115,931	+8.150%
2025-11-14	35.8100	37.3700	35.2800	36.6200	-0.597%	106,189	+5.816%
2025-11-13	38.0800	38.0800	36.4450	36.8400	-4.162%	150,176	+5.185%
2025-11-12	39.1400	39.3000	37.7100	38.4400	-1.763%	167,467	+0.806%
2025-11-11	39.7200	40.1000	37.7600	39.1300	-2.175%	143,595	-0.971%
2025-11-10	40.5000	40.7900	39.6000	40.0000	+0.326%	199,161	-3.125%
2025-11-07	37.8300	39.9500	37.3700	39.8700	+3.237%	129,745	-2.809%
2025-11-06	39.2900	39.9800	38.6041	38.6200	+3.317%	291,829	+0.337%
2025-11-05	36.1700	38.1000	35.5000	37.3800	+5.030%	154,410	+3.665%
2025-11-04	36.3600	36.6250	35.4000	35.5900	-4.992%	124,282	+8.879%
2025-11-03	37.1000	37.6650	35.5300	37.4600	+1.025%	201,332	+3.444%
2025-10-31	37.5900	38.3550	36.8700	37.0800	-0.643%	140,934	+4.504%
2025-10-30	38.2100	39.3264	37.3200	37.3200	-4.111%	197,189	+3.832%
2025-10-29	38.2400	40.3400	37.7200	38.9200	+3.318%	192,929	-0.437%
2025-10-28	38.9000	39.1100	37.5700	37.6700	-4.633%	189,785	+2.867%
2025-10-27	38.4600	39.7300	37.8350	39.5000	+6.613%	228,641	-1.899%
2025-10-24	35.9700	37.4750	35.7500	37.0500	+5.556%	265,434	+4.588%
2025-10-23	32.9200	35.6200	32.8050	35.1000	+8.601%	229,627	+10.399%
2025-10-22	32.0600	32.8700	31.5600	32.3200	-0.646%	280,645	+19.895%
2025-10-21	33.0000	33.0650	31.5500	32.5300	-2.488%	280,561	+19.121%
2025-10-20	29.9100	33.4500	28.6500	33.3600	-4.549%	810,014	+16.157%
2025-10-17	36.0000	36.2650	34.1800	34.9500	-4.430%	338,760	+10.873%
2025-10-16	38.2600	38.4600	36.4800	36.5700	-3.864%	281,833	+5.961%
2025-10-15	39.1000	39.1000	37.7650	38.0400	-2.462%	201,271	+1.866%
2025-10-14	36.0200	39.4550	35.3100	39.0000	+5.691%	296,470	-0.641%
2025-10-13	37.0000	38.1500	36.8200	36.9000	+4.120%	462,304	+5.014%
2025-10-10	37.7600	38.8700	35.2500	35.4400	-6.094%	456,463	+9.340%
2025-10-09	39.0000	39.2000	36.9700	37.7400	-4.189%	401,980	+2.676%
2025-10-08	39.3200	39.9600	38.7900	39.3900	-0.051%	171,434	-1.625%
2025-10-07	39.8100	40.7500	38.5500	39.4100	-0.880%	249,921	-1.675%
2025-10-06	39.6400	40.9800	39.3800	39.7600	+2.080%	275,090	-2.540%
2025-10-03	39.0200	39.3350	38.3500	38.9500	+0.232%	210,717	-0.513%
2025-10-02	40.8100	41.5651	38.4700	38.8600	-5.220%	259,561	-0.283%
2025-10-01	40.8300	41.3300	40.0000	41.0000	-0.894%	248,495	-5.488%
2025-09-30	41.2100	42.6000	40.8422	41.3700	+0.632%	173,681	-6.333%
2025-09-29	41.8400	42.3800	40.7500	41.1100	-0.700%	212,613	-5.741%
2025-09-26	40.1900	41.8350	39.8400	41.4000	+3.500%	302,467	-6.401%
2025-09-25	38.8200	40.6600	38.1200	40.0000	+2.407%	437,785	-3.125%
2025-09-24	40.0000	40.3700	38.7000	39.0600	-4.917%	446,402	-0.794%
2025-09-23	40.6700	41.9725	40.6700	41.0800	+1.608%	236,587	-5.672%
2025-09-22	39.9300	40.7800	39.0000	40.4300	+1.252%	152,936	-4.155%
2025-09-19	39.6300	39.9300	38.1100	39.9300	+1.551%	227,178	-2.955%
2025-09-18	41.3200	41.5000	37.4200	39.3200	-4.121%	519,771	-1.450%
2025-09-17	40.8400	41.3900	39.9100	41.0100	+1.485%	288,428	-5.511%
2025-09-16	39.4000	40.5600	38.9900	40.4100	+3.139%	255,583	-4.108%
2025-09-15	39.3900	39.3900	37.7500	39.1800	+0.668%	237,937	-1.097%
2025-09-12	37.8600	38.9900	37.4900	38.9200	+2.800%	208,386	-0.437%
2025-09-11	37.1100	38.9907	37.1100	37.8600	+2.214%	506,020	+2.351%
2025-09-10	35.5000	37.4900	35.3700	37.0400	+5.317%	437,156	+4.617%
2025-09-09	33.2600	35.6669	33.2600	35.1700	+5.934%	315,168	+10.179%
2025-09-08	34.7800	35.2000	33.1900	33.2000	-3.628%	243,844	+16.717%
2025-09-05	34.1200	34.4924	32.9800	34.4500	+2.560%	298,277	+12.482%
2025-09-04	33.3900	33.8250	32.7100	33.5900	-0.445%	265,032	+15.362%
2025-09-03	33.0000	33.8700	32.9000	33.7400	+2.429%	206,150	+14.849%
2025-09-02	32.8750	33.0500	31.4800	32.9400	-1.348%	181,976	+17.638%
2025-08-29	32.9800	34.3150	32.4300	33.3900	+1.243%	440,218	+16.053%
2025-08-28	32.9300	33.5000	32.0300	32.9800	+0.887%	220,432	+17.495%
2025-08-27	32.0600	32.6900	31.3404	32.6900	+1.396%	209,880	+18.538%
2025-08-26	31.5000	32.2900	31.4400	32.2400	+1.447%	117,388	+20.192%
2025-08-25	30.6100	33.2000	30.1400	31.7800	+1.631%	390,847	+21.932%
2025-08-22	30.7000	31.9000	30.3500	31.2700	+1.165%	245,944	+23.921%
2025-08-21	30.2800	31.1000	30.1200	30.9100	+1.112%	151,521	+25.364%
2025-08-20	30.3200	30.6400	29.2950	30.5700	+0.891%	212,549	+26.758%
2025-08-19	31.2700	31.2900	29.8200	30.3000	-1.973%	261,577	+27.888%
2025-08-18	30.0300	32.2400	30.0225	30.9100	+7.066%	542,972	+25.364%
2025-08-15	28.6300	29.4700	28.4701	28.8700	+1.369%	179,820	+34.222%
2025-08-14	29.0000	29.5300	28.2900	28.4800	-2.964%	162,620	+36.060%
2025-08-13	28.4400	29.9200	28.4400	29.3500	+3.345%	201,586	+32.027%
2025-08-12	28.0100	29.0000	27.3200	28.4000	+0.852%	445,033	+36.444%
2025-08-11	29.4400	30.6444	28.0000	28.1600	-2.052%	389,712	+37.607%
2025-08-08	27.0000	29.9800	26.5000	28.7500	+11.824%	792,826	+34.783%
2025-08-07	23.7800	26.5000	23.4694	25.7100	+8.848%	838,286	+50.720%
2025-08-06	23.4500	24.0450	23.2400	23.6200	+0.725%	67,645	+64.056%
2025-08-05	22.8500	23.9800	22.8500	23.4500	+3.807%	195,734	+65.245%
2025-08-04	22.3500	22.9500	22.3500	22.5900	+1.074%	108,764	+71.536%
2025-08-01	22.4100	22.5800	21.5601	22.3500	-1.974%	135,583	+73.378%
2025-07-31	22.1500	23.0000	21.2700	22.8000	+3.028%	219,646	+69.956%
2025-07-30	23.2800	23.3450	21.7000	22.1300	-5.508%	306,415	+75.102%
2025-07-29	23.2500	23.6450	23.1200	23.4200	+1.254%	100,353	+65.457%
2025-07-28	23.4700	23.7000	23.0000	23.1300	-1.280%	123,393	+67.531%
2025-07-25	23.5000	23.8800	23.2500	23.4300	-0.425%	132,021	+65.386%
2025-07-24	23.8700	24.0400	23.3100	23.5300	-1.877%	144,271	+64.683%
2025-07-23	23.5000	24.3920	23.5000	23.9800	+3.362%	138,876	+61.593%
2025-07-22	24.8300	24.9850	22.9800	23.2000	-6.111%	263,541	+67.026%
2025-07-21	25.2600	25.6450	24.5800	24.7100	-1.554%	178,303	+56.819%
2025-07-18	24.3500	25.1500	24.1500	25.1000	+3.762%	273,693	+54.382%
2025-07-17	24.0300	24.7199	23.8800	24.1900	+0.708%	160,429	+60.190%
2025-07-16	25.1300	25.3967	23.0600	24.0200	-5.656%	262,698	+61.324%
2025-07-15	25.4200	25.8800	24.1100	25.4600	+4.259%	525,684	+52.200%
2025-07-14	24.5900	25.0000	23.9400	24.4200	-0.853%	152,480	+58.681%
2025-07-11	24.0000	24.8700	23.7600	24.6300	+3.141%	132,221	+57.328%
2025-07-10	23.8300	24.1350	23.4900	23.8800	+0.210%	133,253	+62.270%
2025-07-09	24.6400	24.6650	23.4000	23.8300	-2.176%	106,313	+62.610%
2025-07-08	24.3000	24.5700	23.5150	24.3600	+0.206%	223,569	+59.072%
2025-07-07	24.4700	24.8600	23.7600	24.3100	-0.776%	221,880	+59.399%
2025-07-03	23.6300	24.6000	23.2100	24.5000	+3.201%	129,391	+58.163%
2025-07-02	23.3300	23.8925	22.4900	23.7400	+1.583%	198,645	+63.227%
2025-07-01	23.8200	23.8200	22.3200	23.3700	-2.258%	352,090	+65.811%
2025-06-30	23.0300	24.4975	23.0300	23.9100	+4.685%	335,775	+62.066%
2025-06-27	22.6100	23.3000	22.4700	22.8400	+0.440%	198,696	+69.658%
2025-06-26	21.8600	23.0399	21.8600	22.7400	+4.216%	205,968	+70.405%
2025-06-25	22.6300	22.6300	21.1000	21.8200	-6.312%	271,939	+77.589%
2025-06-24	22.0000	23.5209	22.0000	23.2900	+7.625%	368,316	+66.380%
2025-06-23	21.3000	21.8200	21.2100	21.6400	+2.075%	198,676	+79.067%
2025-06-20	21.8300	21.9800	20.7400	21.2000	-2.349%	149,453	+82.783%
2025-06-18	21.5300	22.1400	21.3200	21.7100	+0.416%	67,746	+78.489%
2025-06-17	21.9600	22.2300	21.4150	21.6200	-2.216%	86,134	+79.232%
2025-06-16	21.1700	22.4550	21.1700	22.1100	+6.043%	267,818	+75.260%
2025-06-13	20.8600	21.4300	20.1700	20.8500	-1.232%	225,299	+85.851%
2025-06-12	19.2800	21.2000	19.2800	21.1100	+10.235%	322,823	+83.562%
2025-06-11	19.4500	19.8800	19.0900	19.1500	-0.829%	144,914	+102.350%
2025-06-10	19.2700	20.3300	19.1100	19.3100	+1.418%	422,130	+100.673%
2025-06-09	18.2000	19.4100	18.2000	19.0400	+6.191%	297,020	+103.519%
2025-06-06	18.6200	18.9500	17.8400	17.9300	-4.066%	152,772	+116.118%
2025-06-05	18.0800	18.9225	17.7950	18.6900	+8.916%	341,068	+107.330%
2025-06-04	17.0000	17.3556	16.7700	17.1600	+0.175%	141,041	+125.816%
2025-06-03	17.1800	17.2750	16.9350	17.1300	-0.058%	122,046	+126.211%
2025-06-02	17.1100	17.2200	16.8200	17.1400	+0.058%	127,732	+126.079%
2025-05-30	17.3300	17.5899	16.8900	17.1300	-1.552%	181,288	+126.211%
2025-05-29	17.7000	17.8800	17.2452	17.4000	-0.628%	55,615	+122.701%
2025-05-28	17.3000	17.6000	17.0272	17.5100	+0.806%	97,419	+121.302%
2025-05-27	17.0400	17.4160	17.0200	17.3700	+1.520%	78,826	+123.086%
2025-05-23	17.0000	17.3100	16.9000	17.1100	-0.581%	81,467	+126.476%
2025-05-22	17.2200	17.3700	16.9677	17.2100	-0.232%	83,391	+125.160%
2025-05-21	17.7100	17.9900	17.1600	17.2500	-2.597%	183,596	+124.638%
2025-05-20	17.6000	18.0000	17.5300	17.7100	+0.511%	155,599	+118.803%
2025-05-19	17.2500	18.0820	17.2000	17.6200	+2.145%	186,679	+119.921%
2025-05-16	17.0000	17.4000	16.8800	17.2500	+0.642%	234,395	+124.638%
2025-05-15	16.2600	17.2800	16.2093	17.1400	+0.234%	191,112	+126.079%
2025-05-14	18.0700	18.0700	16.7500	17.1000	-4.947%	177,315	+126.608%
2025-05-13	17.1100	18.2550	17.1100	17.9900	+3.036%	156,155	+115.397%
2025-05-12	18.0000	18.4300	17.1800	17.4600	+1.276%	222,875	+121.936%
2025-05-09	17.4200	17.5720	16.8500	17.2400	-1.373%	158,244	+124.768%
2025-05-08	16.9200	17.7600	16.6900	17.4800	+4.733%	293,033	+121.682%
2025-05-07	16.3900	17.0000	16.2200	16.6900	+0.240%	193,389	+132.175%
2025-05-06	16.8000	17.1650	16.1400	16.6500	+0.787%	314,366	+132.733%
2025-05-05	16.4800	16.5900	15.8300	16.5200	-0.542%	245,028	+134.564%
2025-05-02	15.9200	16.8608	15.0100	16.6100	+8.562%	324,392	+133.293%
2025-05-01	15.2200	15.3900	14.7600	15.3000	+0.857%	245,857	+153.268%
2025-04-30	15.8600	15.8600	14.9100	15.1700	-4.531%	221,471	+155.438%
2025-04-29	15.7300	16.0400	15.7300	15.8900	-0.063%	76,679	+143.864%
2025-04-28	15.5400	16.1000	15.5400	15.9000	+2.647%	323,485	+143.711%
2025-04-25	15.5000	15.6300	14.7600	15.4900	+1.507%	98,786	+150.161%
2025-04-24	14.6400	15.3400	14.5000	15.2600	+3.668%	200,793	+153.932%
2025-04-23	14.9900	15.2700	14.3100	14.7200	+4.694%	319,311	+163.247%
2025-04-22	13.6300	14.1900	13.3700	14.0600	+3.917%	325,170	+175.605%
2025-04-21	14.2600	14.2600	13.4900	13.5300	-5.385%	178,730	+186.401%
2025-04-17	14.3000	14.7900	14.2600	14.3000	+0.846%	157,846	+170.979%
2025-04-16	15.3100	15.3100	13.9550	14.1800	-15.343%	597,109	+173.272%
2025-04-15	16.0600	16.9950	16.0600	16.7500	+3.077%	138,703	+131.343%
2025-04-14	15.7600	16.7600	15.4400	16.2500	+6.001%	306,834	+138.462%
2025-04-11	14.6100	16.1600	14.6100	15.3300	+5.651%	304,429	+152.772%
2025-04-10	14.0000	14.6800	13.9755	14.5100	+3.495%	321,453	+167.057%
2025-04-09	13.6400	14.2200	12.7600	14.0200	-5.014%	530,981	+176.391%
2025-04-08	14.0200	15.1700	13.7700	14.7600	+7.424%	553,140	+162.534%
2025-04-07	13.3400	14.8000	12.6610	13.7400	-4.050%	430,907	+182.023%
2025-04-04	14.6000	14.8699	13.9500	14.3200	-9.367%	346,783	+170.601%
2025-04-03	15.9500	16.3900	15.1100	15.8000	-3.659%	226,965	+145.253%
2025-04-02	17.6000	17.6937	16.3000	16.4000	-7.397%	208,443	+136.280%
2025-04-01	16.4800	18.2600	16.1300	17.7100	+4.238%	214,546	+118.803%
2025-03-31	17.1800	17.7900	16.0978	16.9900	+1.797%	269,551	+128.075%
2025-03-28	18.3100	18.3100	16.4400	16.6900	-8.044%	147,883	+132.175%
2025-03-27	18.0700	18.4066	17.6100	18.1500	-0.384%	108,307	+113.499%
2025-03-26	17.2800	18.8000	17.0500	18.2200	+6.988%	370,126	+112.678%
2025-03-25	18.4000	19.1000	17.0000	17.0300	-10.838%	345,042	+127.540%
2025-03-24	19.4600	19.6850	18.5250	19.1000	-0.157%	165,753	+102.880%
2025-03-21	18.7300	19.6300	18.3500	19.1300	0.000%	213,915	+102.561%
2025-03-20	20.2300	20.6800	19.0200	19.1300	-9.764%	376,970	+102.561%
2025-03-19	21.7800	22.4400	20.0000	21.2000	-5.903%	523,483	+82.783%
2025-03-18	21.8800	22.7050	21.7100	22.5300	+1.808%	294,952	+71.993%
2025-03-17	22.0700	23.8000	20.9550	22.1300	-0.450%	422,165	+75.102%
2025-03-14	21.5000	23.2200	20.8000	22.2300	+8.704%	368,289	+74.314%
2025-03-13	21.6700	22.3400	20.2200	20.4500	-6.322%	319,376	+89.487%
2025-03-12	22.9900	23.4600	21.3800	21.8300	-0.773%	449,244	+77.508%
2025-03-11	20.7900	22.9600	20.4000	22.0000	+12.245%	639,821	+76.136%
2025-03-10	19.7400	20.6000	19.3000	19.6000	-0.254%	298,675	+97.704%
2025-03-07	21.7500	22.3209	19.1500	19.6500	-10.560%	269,621	+97.201%
2025-03-06	22.5750	23.8500	20.8500	21.9700	-1.920%	555,168	+76.377%
2025-03-05	21.1200	22.6000	20.6900	22.4000	+12.733%	878,741	+72.991%