Dark

JKS
JINKOSOLAR HOLDINGS CO
stock NYSE ADR

At Close

Feb 17, 2026 3:59:40 PM EST

26.50USD-0.207%(-0.06)309,510

26.40Bid 29.98Ask 3.58Spread

Pre-market

Feb 17, 2026 9:25:30 AM EST

26.90USD+1.280%(+0.34)8,520

After-hours

Feb 13, 2026 4:00:30 PM EST

26.56USD+0.113%(+0.03)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2026-02-17	26.5200	26.6500	25.850000	26.5000	-0.226%	309,510	0.000%
2026-02-13	26.9000	27.3100	26.200000	26.5600	-2.746%	574,866	-0.226%
2026-02-12	28.0700	28.1300	27.030000	27.3100	-2.220%	405,929	-2.966%
2026-02-11	29.2900	29.3500	26.870000	27.9300	-5.065%	832,390	-5.120%
2026-02-10	28.5200	29.6500	28.020100	29.4200	+2.723%	565,252	-9.925%
2026-02-09	27.7900	29.1500	27.200000	28.6400	+3.394%	530,660	-7.472%
2026-02-06	28.3600	28.5800	26.450000	27.7000	0.000%	600,364	-4.332%
2026-02-05	26.7700	28.4299	26.180000	27.7000	+0.508%	779,540	-4.332%
2026-02-04	28.8911	30.5500	26.700000	27.5600	+8.461%	2,423,025	-3.846%
2026-02-03	26.0100	26.3000	24.590000	25.4100	+0.039%	620,224	+4.290%
2026-02-02	25.0600	25.7400	24.935000	25.4000	-0.897%	422,167	+4.331%
2026-01-30	25.3700	25.9799	25.100000	25.6300	-0.697%	516,078	+3.394%
2026-01-29	27.1500	27.2250	25.300000	25.8100	-5.354%	704,186	+2.673%
2026-01-28	28.4300	28.4400	26.715000	27.2700	-2.118%	436,536	-2.824%
2026-01-27	27.9700	28.4000	27.400000	27.8600	+0.360%	390,596	-4.882%
2026-01-26	27.2000	28.7800	26.650000	27.7600	0.000%	727,816	-4.539%
2026-01-23	27.6500	28.6100	27.600000	27.7600	+9.034%	1,360,565	-4.539%
2026-01-22	25.3400	25.9400	25.030000	25.4600	+0.912%	452,396	+4.085%
2026-01-21	25.8100	26.3000	24.250000	25.2300	-2.323%	932,980	+5.034%
2026-01-20	28.1300	28.4000	24.800000	25.8300	-12.441%	1,402,296	+2.594%
2026-01-16	29.3700	29.9800	29.120000	29.5000	+0.306%	917,749	-10.169%
2026-01-15	29.9900	30.1300	29.260000	29.4100	-0.776%	488,609	-9.895%
2026-01-14	30.4000	30.9000	29.457000	29.6400	-1.134%	505,010	-10.594%
2026-01-13	30.1900	30.5000	28.970000	29.9800	+2.742%	2,574,151	-11.608%
2026-01-12	28.0000	30.2200	27.840000	29.1800	+7.596%	1,204,654	-9.184%
2026-01-09	27.0100	27.7800	27.010000	27.1200	+1.081%	466,835	-2.286%
2026-01-08	27.6500	28.1700	26.510000	26.8300	-5.860%	1,294,810	-1.230%
2026-01-07	27.9800	28.9400	27.450000	28.5000	+1.315%	503,829	-7.018%
2026-01-06	28.6900	28.9000	27.470000	28.1300	-1.229%	483,931	-5.795%
2026-01-05	28.1000	28.7200	26.900000	28.4800	+1.933%	488,428	-6.952%
2026-01-02	26.8000	28.6200	26.645000	27.9400	+8.253%	823,490	-5.154%
2025-12-31	26.1900	26.6700	25.740000	25.8100	-1.938%	437,105	+2.673%
2025-12-30	27.0200	27.1150	26.290000	26.3200	-1.974%	425,262	+0.684%
2025-12-29	27.0400	27.8800	26.830000	26.8500	-2.150%	383,739	-1.304%
2025-12-26	27.3400	27.8200	27.000000	27.4400	+0.660%	305,422	-3.426%
2025-12-24	27.0900	27.4100	26.880100	27.2600	+0.628%	132,972	-2.788%
2025-12-23	27.7200	27.7300	26.630000	27.0900	-3.766%	397,701	-2.178%
2025-12-22	27.8000	28.7000	27.390000	28.1500	+2.215%	607,579	-5.861%
2025-12-19	27.3100	28.0000	27.060000	27.5400	+1.287%	981,224	-3.776%
2025-12-18	27.5000	28.4200	27.060000	27.1900	+0.110%	279,112	-2.538%
2025-12-17	27.1200	28.6300	27.100000	27.1600	-0.037%	716,341	-2.430%
2025-12-16	25.6500	27.4500	25.650000	27.1700	+3.821%	690,475	-2.466%
2025-12-15	25.6600	26.2400	25.500000	26.1700	+2.067%	478,620	+1.261%
2025-12-12	26.7400	26.8200	25.130000	25.6400	-4.257%	642,156	+3.354%
2025-12-11	26.1000	26.8550	25.370000	26.7800	+1.748%	714,979	-1.046%
2025-12-10	25.2900	27.1400	25.290000	26.3200	+3.256%	886,669	+0.684%
2025-12-09	24.6800	25.5750	24.500000	25.4900	+2.534%	693,479	+3.962%
2025-12-08	24.3500	25.1200	24.210000	24.8600	+2.642%	357,927	+6.597%
2025-12-05	24.8000	25.1200	24.200000	24.2200	-2.339%	512,452	+9.414%
2025-12-04	24.3400	25.0200	24.050000	24.8000	+2.819%	542,044	+6.855%
2025-12-03	25.3000	25.4800	24.010000	24.1200	-5.708%	577,644	+9.867%
2025-12-02	25.9000	26.0500	24.850000	25.5800	-1.236%	373,878	+3.597%
2025-12-01	25.9900	26.4800	25.770000	25.9000	-0.918%	347,721	+2.317%
2025-11-28	25.4500	26.3099	25.390000	26.1400	+1.673%	177,315	+1.377%
2025-11-26	25.8400	25.8400	25.200000	25.7100	+0.390%	343,148	+3.073%
2025-11-25	25.7300	25.8000	25.099700	25.6100	-0.698%	298,201	+3.475%
2025-11-24	25.4200	26.2628	25.020000	25.7900	+2.831%	561,679	+2.753%
2025-11-21	25.4100	25.7200	24.500000	25.0800	-0.476%	1,969,296	+5.662%
2025-11-20	27.3800	27.7600	25.190000	25.2000	-6.320%	1,124,955	+5.159%
2025-11-19	28.4800	28.5800	26.300000	26.9000	-6.108%	727,706	-1.487%
2025-11-18	29.3500	29.8700	28.110000	28.6500	-6.311%	884,450	-7.504%
2025-11-17	27.2100	31.8800	26.900000	30.5800	+13.092%	2,721,546	-13.342%
2025-11-14	25.7200	27.8800	25.270000	27.0400	+2.736%	726,475	-1.997%
2025-11-13	27.9400	28.2500	26.120001	26.3200	-3.625%	718,352	+0.684%
2025-11-12	27.9000	28.1900	26.900000	27.3100	-2.534%	553,964	-2.966%
2025-11-11	29.6600	29.6999	27.800000	28.0200	-5.529%	568,923	-5.425%
2025-11-10	28.8800	29.9800	28.470000	29.6600	+5.177%	960,507	-10.654%
2025-11-07	28.0900	28.3000	26.681000	28.2000	-1.330%	653,320	-6.028%
2025-11-06	28.4700	29.7130	28.300000	28.5800	-0.557%	1,191,267	-7.278%
2025-11-05	25.2800	28.9900	25.240000	28.7400	+16.027%	1,898,388	-7.794%
2025-11-04	24.7100	25.3800	24.340100	24.7700	-3.167%	586,397	+6.984%
2025-11-03	25.4900	26.0800	24.930000	25.5800	+1.872%	905,234	+3.597%
2025-10-31	23.3800	25.4800	23.310000	25.1100	+7.491%	1,000,823	+5.536%
2025-10-30	23.9800	23.9800	22.880000	23.3600	-3.311%	764,263	+13.442%
2025-10-29	23.3600	24.7100	23.350000	24.1600	+7.282%	1,319,333	+9.685%
2025-10-28	22.5900	22.9300	22.315000	22.5200	-0.618%	380,152	+17.673%
2025-10-27	22.1000	22.7000	21.815000	22.6600	+5.200%	617,436	+16.946%
2025-10-24	21.5100	21.6800	21.280000	21.5400	+2.328%	388,088	+23.027%
2025-10-23	21.6500	21.7400	21.020000	21.0500	-1.956%	529,259	+25.891%
2025-10-22	22.5300	22.6844	20.968800	21.4700	-5.419%	948,948	+23.428%
2025-10-21	23.2200	23.2700	22.590000	22.7000	-2.533%	240,863	+16.740%
2025-10-20	23.4400	23.7200	22.890000	23.2900	+0.779%	362,611	+13.783%
2025-10-17	23.4500	23.4999	22.975000	23.1100	-3.548%	421,958	+14.669%
2025-10-16	24.1200	24.4400	23.630000	23.9600	+0.757%	436,455	+10.601%
2025-10-15	23.8600	24.7300	23.440000	23.7800	+0.550%	593,133	+11.438%
2025-10-14	22.7600	24.0800	22.430000	23.6500	+0.982%	654,950	+12.051%
2025-10-13	22.6750	23.6200	22.510000	23.4200	+6.310%	603,459	+13.151%
2025-10-10	24.2900	24.2900	21.605000	22.0300	-10.338%	1,347,067	+20.291%
2025-10-09	24.1600	25.3200	24.000000	24.5700	+1.739%	821,465	+7.855%
2025-10-08	24.2000	24.6000	23.760000	24.1500	+0.332%	527,026	+9.731%
2025-10-07	24.6500	24.8000	23.920000	24.0700	-1.955%	366,062	+10.096%
2025-10-06	24.7600	25.2000	24.400000	24.5500	-0.768%	403,947	+7.943%
2025-10-03	25.5000	25.5000	24.400000	24.7400	-2.059%	438,832	+7.114%
2025-10-02	25.5100	25.9300	25.010000	25.2600	+0.040%	576,658	+4.909%
2025-10-01	23.8500	25.5400	23.850000	25.2500	+5.077%	674,723	+4.950%
2025-09-30	24.1200	24.1300	23.220000	24.0300	+0.334%	603,859	+10.279%
2025-09-29	24.4400	24.5800	23.850000	23.9500	-0.622%	571,750	+10.647%
2025-09-26	25.2400	25.2400	24.070000	24.1000	-5.081%	570,109	+9.959%
2025-09-25	25.2600	25.8400	24.890000	25.3900	-0.470%	450,363	+4.372%
2025-09-24	24.5900	26.1200	24.590000	25.5100	+5.763%	703,002	+3.881%
2025-09-23	25.3900	25.5000	24.070000	24.1200	-4.475%	503,042	+9.867%
2025-09-22	25.0900	25.4200	24.770000	25.2500	+1.324%	583,727	+4.950%
2025-09-19	24.5500	25.2000	24.480000	24.9200	+3.445%	864,242	+6.340%
2025-09-18	25.0000	25.1600	24.051400	24.0900	-4.933%	619,118	+10.004%
2025-09-17	26.0000	26.0600	24.900000	25.3400	-2.763%	613,088	+4.578%
2025-09-16	26.7500	26.7900	25.860000	26.0600	-0.988%	501,730	+1.688%
2025-09-15	25.3000	27.2800	25.300000	26.3200	+4.902%	1,189,930	+0.684%
2025-09-12	24.2400	25.3300	24.145400	25.0900	+6.314%	764,551	+5.620%
2025-09-11	24.4000	24.7490	23.600000	23.6000	-2.921%	405,217	+12.288%
2025-09-10	24.5000	24.5400	23.700000	24.3100	-0.694%	567,954	+9.009%
2025-09-09	24.7700	25.2400	23.870000	24.4800	-1.647%	511,824	+8.252%
2025-09-08	25.3800	25.5000	24.780000	24.8900	-2.316%	548,417	+6.468%
2025-09-05	25.0000	25.8800	24.440000	25.4800	+5.072%	1,079,430	+4.003%
2025-09-04	23.9900	24.4000	23.710000	24.2500	+1.000%	313,321	+9.278%
2025-09-03	23.7400	24.3900	23.600000	24.0100	+1.095%	327,461	+10.371%
2025-09-02	22.6200	24.0900	22.425000	23.7500	+2.948%	563,457	+11.579%
2025-08-29	22.2700	23.4500	22.200000	23.0700	+4.248%	547,616	+14.868%
2025-08-28	22.3100	22.4886	22.065000	22.1300	-1.644%	370,632	+19.747%
2025-08-27	23.5600	23.5600	22.120000	22.5000	-4.742%	711,540	+17.778%
2025-08-26	23.7800	24.3100	23.410000	23.6200	-0.715%	414,204	+12.193%
2025-08-25	23.5000	24.3700	23.500000	23.7900	+1.234%	568,902	+11.391%
2025-08-22	22.6800	23.8700	22.500000	23.5000	+3.982%	690,885	+12.766%
2025-08-21	23.1000	23.1000	22.090000	22.6000	-4.115%	503,719	+17.257%
2025-08-20	22.8200	23.7300	22.670000	23.5700	+2.212%	434,562	+12.431%
2025-08-19	23.2000	23.4948	22.850000	23.0600	-0.603%	465,860	+14.918%
2025-08-18	23.3600	23.7900	22.870000	23.2000	+0.259%	374,740	+14.224%
2025-08-15	21.9200	23.9600	21.875000	23.1400	+6.538%	951,953	+14.520%
2025-08-14	21.7000	21.8000	21.152900	21.7200	-1.228%	347,929	+22.007%
2025-08-13	21.9300	22.4000	21.870000	21.9900	0.000%	381,823	+20.509%
2025-08-12	22.2000	22.2000	21.650000	21.9900	-0.227%	201,487	+20.509%
2025-08-11	22.2000	22.5550	21.695000	22.0400	-0.091%	277,999	+20.236%
2025-08-08	22.3600	22.3600	21.810000	22.0600	-0.541%	202,671	+20.127%
2025-08-07	22.2600	22.9600	22.085000	22.1800	-0.493%	263,227	+19.477%
2025-08-06	21.6100	22.3899	21.465000	22.2900	+2.577%	433,898	+18.887%
2025-08-05	21.4200	21.9600	21.260000	21.7300	+2.019%	349,106	+21.951%
2025-08-04	21.6800	22.0800	21.250000	21.3000	-1.022%	368,015	+24.413%
2025-08-01	21.4300	21.7777	21.100000	21.5200	-1.914%	391,362	+23.141%
2025-07-31	22.1800	22.2600	21.580000	21.9400	-0.363%	544,225	+20.784%
2025-07-30	22.5900	22.5900	21.670000	22.0200	-2.090%	425,412	+20.345%
2025-07-29	23.0900	23.4800	22.290000	22.4900	-2.767%	603,701	+17.830%
2025-07-28	23.3700	23.4200	22.840000	23.1300	-0.730%	289,106	+14.570%
2025-07-25	23.9900	23.9900	22.810000	23.3000	-2.998%	592,939	+13.734%
2025-07-24	24.3500	24.3571	23.726500	24.0200	-1.396%	462,723	+10.325%
2025-07-23	24.7700	24.7799	23.870000	24.3600	-1.695%	427,638	+8.785%
2025-07-22	23.7800	25.2673	23.690000	24.7800	+5.717%	809,718	+6.941%
2025-07-21	23.0300	23.8500	23.030000	23.4400	+1.165%	471,365	+13.055%
2025-07-18	23.3900	23.3900	22.920000	23.1700	-0.086%	534,121	+14.372%
2025-07-17	23.3100	23.6784	23.070200	23.1900	-0.387%	388,676	+14.273%
2025-07-16	24.4300	24.6541	23.000000	23.2800	-2.960%	600,005	+13.832%
2025-07-15	24.0500	25.2000	23.970000	23.9900	-1.235%	864,863	+10.463%
2025-07-14	24.4500	24.7000	23.940000	24.2900	-0.492%	469,946	+9.098%
2025-07-11	24.3000	24.4800	23.710000	24.4100	+0.246%	785,444	+8.562%
2025-07-10	24.1000	24.8100	23.800000	24.3500	+1.290%	716,730	+8.830%
2025-07-09	23.8800	24.5300	23.300000	24.0400	-0.290%	738,209	+10.233%
2025-07-08	24.6400	24.9100	23.800000	24.1100	+0.794%	2,049,977	+9.913%
2025-07-07	23.8000	24.1300	22.890000	23.9200	-1.523%	1,051,334	+10.786%
2025-07-03	24.0750	24.8500	23.350000	24.2900	+3.362%	1,159,656	+9.098%
2025-07-02	22.0000	24.1400	21.650000	23.5000	+8.847%	2,521,114	+12.766%
2025-07-01	21.0500	22.2800	20.875000	21.5900	+1.744%	853,555	+22.742%
2025-06-30	21.4300	21.8200	20.780000	21.2200	-1.941%	480,857	+24.882%
2025-06-27	21.5000	21.8400	20.750000	21.6400	+4.693%	1,087,690	+22.458%
2025-06-26	20.5800	21.2600	20.520000	20.6700	+0.878%	687,568	+28.205%
2025-06-25	20.5000	20.7000	19.915000	20.4900	+0.245%	587,925	+29.331%
2025-06-24	20.3400	20.8400	20.060000	20.4400	+1.288%	746,795	+29.648%
2025-06-23	19.7800	20.4250	19.700000	20.1800	+1.868%	541,723	+31.318%
2025-06-20	20.5000	20.5000	19.680000	19.8100	-0.602%	1,080,038	+33.771%
2025-06-18	19.2400	20.6750	19.100000	19.9300	+4.073%	1,235,252	+32.965%
2025-06-17	19.5000	19.6700	18.220000	19.1500	-4.679%	1,402,747	+38.381%
2025-06-16	19.8600	20.4500	19.365000	20.0900	+3.131%	1,157,391	+31.906%
2025-06-13	18.7300	20.0700	18.569400	19.4800	+2.797%	539,055	+36.037%
2025-06-12	18.6900	19.2200	18.580000	18.9500	-1.712%	547,258	+39.842%
2025-06-11	19.5000	19.6000	18.980000	19.2800	-0.823%	515,109	+37.448%
2025-06-10	19.3800	19.5500	18.965000	19.4400	+1.780%	410,883	+36.317%
2025-06-09	19.3000	19.8700	19.065000	19.1000	+0.898%	583,611	+38.743%
2025-06-06	18.7600	19.2000	18.600000	18.9300	+2.214%	335,250	+39.989%
2025-06-05	18.9000	18.9000	18.320000	18.5200	-1.015%	346,913	+43.089%
2025-06-04	18.5500	18.9700	18.418300	18.7100	+0.268%	474,820	+41.635%
2025-06-03	17.6400	18.9500	17.530000	18.6600	+5.842%	496,747	+42.015%
2025-06-02	18.0000	18.1100	17.560000	17.6300	-2.489%	387,665	+50.312%
2025-05-30	18.2200	18.3400	17.870000	18.0800	-1.471%	318,888	+46.571%
2025-05-29	18.6500	18.9100	18.170000	18.3500	-0.054%	204,755	+44.414%
2025-05-28	18.2400	18.4600	18.040000	18.3600	-0.917%	386,249	+44.336%
2025-05-27	18.3300	18.6250	17.950000	18.5300	+1.146%	405,362	+43.011%
2025-05-23	17.9800	18.7400	17.810900	18.3200	-0.812%	378,321	+44.651%
2025-05-22	18.2700	18.6800	17.730000	18.4700	-1.651%	579,015	+43.476%
2025-05-21	18.9600	19.0113	18.450000	18.7800	-1.675%	497,075	+41.108%
2025-05-20	19.0900	19.8200	18.980000	19.1000	+0.738%	677,649	+38.743%
2025-05-19	18.8500	19.3000	18.380000	18.9600	-1.813%	888,591	+39.768%
2025-05-16	19.3200	19.9400	19.180000	19.3100	-0.515%	414,674	+37.235%
2025-05-15	19.3100	19.7600	18.960000	19.4100	-0.206%	503,796	+36.528%
2025-05-14	19.3500	19.6500	18.676200	19.4500	+0.413%	943,342	+36.247%
2025-05-13	19.7100	20.7700	19.320000	19.3700	-0.155%	1,070,464	+36.809%
2025-05-12	19.6000	19.7317	19.000000	19.4000	+2.972%	927,804	+36.598%
2025-05-09	18.7600	19.0900	18.630000	18.8400	+1.127%	399,737	+40.658%
2025-05-08	18.4200	18.7600	17.410100	18.6300	+3.731%	731,805	+42.244%
2025-05-07	17.5400	18.2800	17.530000	17.9600	+0.391%	465,638	+47.550%
2025-05-06	17.7100	18.6000	17.628000	17.8900	+2.054%	694,238	+48.127%
2025-05-05	17.7400	18.1400	16.800000	17.5300	-2.285%	917,709	+51.169%
2025-05-02	18.3000	18.4000	17.820000	17.9400	+0.392%	320,001	+47.715%
2025-05-01	17.2200	18.1300	17.079900	17.8700	+4.138%	566,738	+48.293%
2025-04-30	16.5300	17.5000	16.160000	17.1600	+1.120%	792,583	+54.429%
2025-04-29	16.9600	17.1300	16.347700	16.9700	-3.853%	875,619	+56.158%
2025-04-28	17.3700	17.8300	17.090000	17.6500	-0.057%	798,550	+50.142%
2025-04-25	16.9900	18.1800	16.670000	17.6600	+4.869%	1,254,973	+50.057%
2025-04-24	16.7400	17.3900	16.545200	16.8400	-0.883%	2,179,644	+57.363%
2025-04-23	17.1100	17.6200	16.640000	16.9900	+1.011%	1,024,126	+55.974%
2025-04-22	15.8900	17.0200	15.890000	16.8200	+2.812%	722,531	+57.551%
2025-04-21	15.8800	16.4450	15.545600	16.3600	+0.988%	532,999	+61.980%
2025-04-17	15.8100	16.6500	15.630000	16.2000	+2.662%	881,306	+63.580%
2025-04-16	15.4500	15.9300	15.230000	15.7800	+0.831%	797,407	+67.934%
2025-04-15	15.6000	15.7800	15.350000	15.6500	+1.229%	1,040,454	+69.329%
2025-04-14	15.2800	16.7700	15.010100	15.4600	+7.212%	2,153,104	+71.410%
2025-04-11	14.0600	14.4300	13.420000	14.4200	+3.890%	1,192,229	+83.773%
2025-04-10	15.1300	15.2300	13.500000	13.8800	-11.817%	1,811,246	+90.922%
2025-04-09	14.4800	15.8000	13.925000	15.7400	+8.927%	1,503,671	+68.361%
2025-04-08	16.7750	16.9000	14.320000	14.4500	-11.241%	1,847,104	+83.391%
2025-04-07	14.8700	17.0550	14.760000	16.2800	+3.562%	1,613,734	+62.776%
2025-04-04	16.8000	17.0000	14.812000	15.7200	-10.325%	2,295,748	+68.575%
2025-04-03	17.9700	18.1810	17.280000	17.5300	-5.600%	741,686	+51.169%
2025-04-02	18.1400	18.6750	17.750000	18.5700	+0.324%	709,561	+42.703%
2025-04-01	19.2600	19.2600	18.080000	18.5100	-0.697%	909,877	+43.166%
2025-03-31	19.0100	19.1000	18.050000	18.6400	-4.849%	936,176	+42.167%
2025-03-28	20.1500	20.1500	19.020000	19.5900	-2.537%	829,416	+35.273%
2025-03-27	20.0500	20.5000	19.750000	20.1000	-2.094%	809,879	+31.841%
2025-03-26	21.3500	23.2100	19.900000	20.5300	-0.821%	1,993,948	+29.079%
2025-03-25	21.2500	21.4999	20.600000	20.7000	-1.756%	1,230,507	+28.019%
2025-03-24	22.6700	22.6700	20.520000	21.0700	-6.646%	1,706,436	+25.771%
2025-03-21	23.1500	23.1900	22.480000	22.5700	-2.674%	1,079,821	+17.412%
2025-03-20	23.3800	23.8800	22.820000	23.1900	-2.399%	972,537	+14.273%
2025-03-19	23.8900	24.4498	23.500000	23.7600	+2.194%	788,836	+11.532%
2025-03-18	23.7700	23.8300	23.000000	23.2500	-0.215%	610,388	+13.978%
2025-03-17	22.0500	24.0000	22.033000	23.3000	+6.881%	854,251	+13.734%
2025-03-14	22.5500	22.7800	21.550000	21.8000	-0.683%	506,818	+21.560%
2025-03-13	20.8500	21.9900	20.850000	21.9500	+3.148%	816,231	+20.729%
2025-03-12	22.0600	22.0600	21.190000	21.2800	-2.161%	472,612	+24.530%
2025-03-11	22.5100	22.7200	21.260000	21.7500	-1.361%	485,944	+21.839%
2025-03-10	22.5800	23.4999	21.940000	22.0500	-2.692%	487,816	+20.181%
2025-03-07	22.3500	23.0400	22.250000	22.6600	+0.711%	544,905	+16.946%
2025-03-06	22.6000	23.0200	22.400000	22.5000	-1.790%	614,477	+17.778%
2025-03-05	22.6200	23.0000	22.120000	22.9100	+1.014%	388,561	+15.670%
2025-03-04	21.0000	23.0700	20.840000	22.6800	+7.386%	662,786	+16.843%
2025-03-03	22.7500	23.0600	20.810000	21.1200	-6.258%	637,548	+25.473%
2025-02-28	22.9100	23.0650	22.064000	22.5300	-4.816%	936,671	+17.621%
2025-02-27	22.7200	24.4700	22.630000	23.6700	-0.796%	993,846	+11.956%
2025-02-26	23.3700	24.4600	23.330000	23.8600	+6.375%	1,257,694	+11.065%
2025-02-25	22.1700	22.7000	21.790300	22.4300	+1.493%	458,489	+18.145%
2025-02-24	23.0000	23.0000	21.960000	22.1000	-4.163%	457,674	+19.910%
2025-02-21	24.0000	24.1900	23.030000	23.0600	-2.618%	570,316	+14.918%
2025-02-20	23.4700	23.9400	22.690000	23.6800	+2.069%	554,851	+11.909%
2025-02-19	22.8100	23.7400	22.650000	23.2000	+2.293%	797,750	+14.224%
2025-02-18	22.3000	23.0600	21.310000	22.6800	-1.176%	780,341	+16.843%
2025-02-14	22.0000	23.1300	21.916600	22.9500	+5.809%	809,973	+15.468%
2025-02-13	21.0000	21.7950	20.518900	21.6900	+3.879%	556,169	+22.176%
2025-02-12	20.8000	21.2200	20.520000	20.8800	-0.477%	350,114	+26.916%
2025-02-11	21.4400	21.4400	20.800000	20.9800	-3.095%	471,995	+26.311%
2025-02-10	22.0300	22.0450	21.135000	21.6500	-0.642%	398,785	+22.402%
2025-02-07	21.9800	22.5300	21.710000	21.7900	+2.157%	792,169	+21.615%
2025-02-06	21.0000	21.9193	21.000000	21.3300	+3.193%	594,514	+24.238%
2025-02-05	21.0800	21.2300	20.590000	20.6700	-0.911%	419,963	+28.205%
2025-02-04	20.0800	21.1400	19.985000	20.8600	+5.888%	544,109	+27.037%
2025-02-03	19.9700	20.3500	19.680000	19.7000	-5.152%	793,585	+34.518%
2025-01-31	21.1400	21.4300	20.580000	20.7700	-0.954%	444,948	+27.588%
2025-01-30	20.4000	21.1200	20.360000	20.9700	+3.658%	404,615	+26.371%
2025-01-29	20.5800	20.8600	20.060000	20.2300	-0.296%	378,312	+30.994%
2025-01-28	20.5900	20.6400	19.750000	20.2900	-1.743%	614,593	+30.606%
2025-01-27	20.5800	21.8800	20.500000	20.6500	-1.526%	450,376	+28.329%
2025-01-24	20.4500	21.5050	20.420000	20.9700	+2.293%	1,183,377	+26.371%
2025-01-23	19.6100	20.5300	19.220000	20.5000	+2.398%	694,933	+29.268%
2025-01-22	20.3500	20.3500	19.530000	20.0200	-1.525%	1,196,335	+32.368%
2025-01-21	21.4100	21.4100	20.172500	20.3300	-4.284%	1,288,313	+30.349%
2025-01-17	23.6100	23.8674	20.980000	21.2400	-9.771%	1,554,831	+24.765%
2025-01-16	23.9500	23.9500	22.920000	23.5400	-0.591%	593,680	+12.574%
2025-01-15	24.3200	24.5000	23.550000	23.6800	+0.595%	616,483	+11.909%
2025-01-14	25.0600	25.3550	23.150000	23.5400	-4.270%	1,074,155	+12.574%
2025-01-13	24.7900	24.8250	23.840000	24.5900	-0.324%	698,691	+7.767%
2025-01-10	25.6900	25.8100	24.280000	24.6700	-5.515%	885,744	+7.418%
2025-01-08	27.0800	27.3300	25.810000	26.1100	-6.449%	835,261	+1.494%
2025-01-07	26.7000	28.5600	26.590000	27.9100	+5.961%	1,524,910	-5.052%
2025-01-06	27.0400	28.4800	26.300000	26.3400	+0.496%	784,821	+0.607%
2025-01-03	26.1200	26.2200	25.510000	26.2100	+0.769%	329,393	+1.106%
2025-01-02	25.0100	26.6800	25.000000	26.0100	+4.458%	534,317	+1.884%
2024-12-31	24.8900	25.1900	24.420000	24.9000	+0.040%	484,892	+6.426%
2024-12-30	25.2500	25.2800	24.470000	24.8900	-1.543%	469,771	+6.468%
2024-12-27	25.1800	25.7950	25.070000	25.2800	-1.095%	472,983	+4.826%
2024-12-26	26.6000	26.8200	25.373000	25.5600	-3.801%	635,034	+3.678%
2024-12-24	25.7200	27.1700	25.650000	26.5700	+5.269%	880,497	-0.263%
2024-12-23	24.0400	25.3800	23.900000	25.2400	+6.050%	901,378	+4.992%
2024-12-20	23.4050	24.2950	23.120000	23.8000	-0.916%	1,957,934	+11.345%
2024-12-19	25.1700	25.1700	23.940000	24.0200	-5.693%	679,505	+10.325%
2024-12-18	26.5100	27.0800	25.100000	25.4700	-4.104%	681,167	+4.044%
2024-12-17	26.4500	27.1400	25.860000	26.5600	-0.412%	652,102	-0.226%
2024-12-16	27.3700	27.4500	25.430000	26.6700	-4.443%	1,777,029	-0.637%
2024-12-13	27.4000	27.9700	27.050000	27.9100	+0.758%	828,342	-5.052%
2024-12-12	27.7600	28.7450	27.450000	27.7000	+0.874%	990,321	-4.332%
2024-12-11	29.4600	29.8000	27.075000	27.4600	-4.587%	1,694,278	-3.496%
2024-12-10	27.9100	29.0900	27.720000	28.7800	+0.279%	1,117,663	-7.922%
2024-12-09	27.6900	29.6740	27.690000	28.7000	+6.890%	1,962,376	-7.666%
2024-12-06	26.5000	26.9600	25.800000	26.8500	+3.309%	1,257,681	-1.304%
2024-12-05	24.3000	26.4500	24.260000	25.9900	+3.752%	1,541,305	+1.962%
2024-12-04	25.8500	26.3190	24.600000	25.0500	-5.329%	1,417,080	+5.788%
2024-12-03	25.3000	27.2900	25.230000	26.4600	+7.126%	2,751,309	+0.151%
2024-12-02	22.5400	25.3300	22.540000	24.7000	+11.311%	2,718,313	+7.287%
2024-11-29	22.3300	23.2894	21.930000	22.1900	-1.727%	682,675	+19.423%
2024-11-27	22.3400	23.1100	22.180000	22.5800	+3.436%	541,664	+17.360%
2024-11-26	22.5100	22.5100	21.480000	21.8300	-3.021%	572,923	+21.393%
2024-11-25	21.8000	22.9500	21.620000	22.5100	+4.020%	888,025	+17.725%
2024-11-22	21.0000	21.6500	20.620000	21.6400	-0.138%	626,532	+22.458%
2024-11-21	21.9400	22.3000	21.490000	21.6700	-3.302%	670,228	+22.289%
2024-11-20	21.3600	22.9299	21.120000	22.4100	+7.637%	1,042,836	+18.251%
2024-11-19	21.3700	21.7000	20.800400	20.8200	-1.700%	492,945	+27.281%
2024-11-18	21.0700	21.5900	20.900000	21.1800	+1.291%	702,985	+25.118%
2024-11-15	21.1500	21.7500	20.910000	20.9100	-1.923%	511,292	+26.734%
2024-11-14	21.3400	21.6832	20.500000	21.3200	-1.113%	995,652	+24.296%
2024-11-13	21.5900	22.1500	21.285000	21.5600	+1.078%	989,372	+22.913%
2024-11-12	22.0000	22.0000	20.880000	21.3300	-5.869%	1,557,706	+24.238%
2024-11-11	23.0300	23.0300	22.020000	22.6600	-1.692%	1,250,371	+16.946%
2024-11-08	23.7300	23.9700	23.030000	23.0500	-6.148%	1,365,323	+14.967%
2024-11-07	25.3000	25.7700	24.230000	24.5600	+1.782%	1,145,358	+7.899%
2024-11-06	24.6600	25.6300	23.710000	24.1300	-14.311%	3,112,428	+9.822%
2024-11-05	28.1000	28.2250	27.187400	28.1600	+1.149%	1,345,826	-5.895%
2024-11-04	27.4100	28.9400	27.320000	27.8400	+1.717%	1,833,087	-4.813%
2024-11-01	26.2300	28.1300	26.160000	27.3700	+3.050%	1,710,327	-3.179%
2024-10-31	25.1900	27.1833	25.190000	26.5600	+4.773%	2,544,763	-0.226%
2024-10-30	25.7500	26.8800	23.300000	25.3500	+4.925%	3,784,923	+4.536%
2024-10-29	25.9000	26.0750	23.610000	24.1600	-12.780%	3,855,786	+9.685%
2024-10-28	23.9500	28.2000	23.450000	27.7000	+17.772%	4,844,002	-4.332%
2024-10-25	22.6000	25.3800	22.500000	23.5200	+9.142%	4,131,362	+12.670%
2024-10-24	20.9500	21.5900	20.490000	21.5500	+2.864%	936,018	+22.970%
2024-10-23	22.0000	22.0600	20.400000	20.9500	-1.828%	2,520,189	+26.492%
2024-10-22	20.8800	21.8800	20.420000	21.3400	+4.505%	1,568,131	+24.180%
2024-10-21	20.5300	20.5300	19.840000	20.4200	+0.295%	1,301,011	+29.775%
2024-10-18	20.9000	21.6600	20.280000	20.3600	+2.466%	1,753,599	+30.157%
2024-10-17	20.7000	20.7000	19.620000	19.8700	-5.110%	2,127,727	+33.367%
2024-10-16	21.8400	21.9350	20.775000	20.9400	-2.058%	1,793,788	+26.552%
2024-10-15	22.5000	22.6400	21.380000	21.3800	-7.526%	1,940,904	+23.948%
2024-10-14	23.7500	24.2400	22.740000	23.1200	-3.747%	1,608,711	+14.619%
2024-10-11	23.0750	24.1914	22.750000	24.0200	+4.208%	1,494,076	+10.325%
2024-10-10	24.8200	25.0600	22.920000	23.0500	-6.033%	2,221,921	+14.967%
2024-10-09	25.4400	27.5300	23.590000	24.5300	-5.618%	4,011,143	+8.031%
2024-10-08	29.0500	29.2000	25.380000	25.9900	-20.690%	4,703,814	+1.962%
2024-10-07	30.3400	37.3600	30.230000	32.7700	+9.452%	7,285,357	-19.133%
2024-10-04	26.7500	30.1100	26.170000	29.9400	+14.757%	2,983,059	-11.490%
2024-10-03	25.0000	26.5500	24.975000	26.0900	+2.193%	896,188	+1.571%
2024-10-02	26.9000	26.9000	25.160000	25.5300	0.000%	2,506,966	+3.799%
2024-10-01	26.2000	26.2400	24.170000	25.5300	-4.810%	2,456,692	+3.799%
2024-09-30	24.6700	27.3500	24.540000	26.8200	+15.554%	3,521,744	-1.193%
2024-09-27	21.9500	23.6500	21.750000	23.2100	+9.224%	1,519,284	+14.175%
2024-09-26	20.9100	21.5200	20.550000	21.2500	+6.197%	1,168,806	+24.706%
2024-09-25	20.6800	20.7200	20.010000	20.0100	-4.029%	477,531	+32.434%
2024-09-24	20.3100	20.9300	19.920000	20.8500	+6.053%	809,823	+27.098%
2024-09-23	19.8100	19.9500	19.360000	19.6600	-0.405%	421,988	+34.791%
2024-09-20	19.8100	19.9400	19.430000	19.7400	-1.003%	430,642	+34.245%
2024-09-19	21.0000	21.0700	19.930000	19.9400	-2.159%	605,122	+32.899%
2024-09-18	20.2000	21.3130	19.920100	20.3800	+1.292%	548,545	+30.029%
2024-09-17	19.5500	20.1400	19.410000	20.1200	+2.810%	374,721	+31.710%
2024-09-16	19.4000	19.8100	19.095000	19.5700	+1.085%	438,536	+35.411%
2024-09-13	19.3300	19.4900	19.000000	19.3600	+0.781%	378,337	+36.880%
2024-09-12	19.1300	19.5200	18.770000	19.2100	-0.672%	568,485	+37.949%
2024-09-11	18.9800	19.3411	18.530000	19.3400	+4.597%	918,092	+37.022%
2024-09-10	18.0900	18.8300	18.000000	18.4900	+2.951%	492,843	+43.321%
2024-09-09	17.5300	18.1800	17.380000	17.9600	+1.872%	547,954	+47.550%
2024-09-06	17.9600	18.0500	17.420000	17.6300	-1.783%	395,416	+50.312%
2024-09-05	17.4800	18.4800	17.410000	17.9500	+3.937%	639,051	+47.632%
2024-09-04	17.7700	17.8600	17.210000	17.2700	-4.162%	574,952	+53.445%
2024-09-03	18.9000	19.2200	17.905000	18.0200	-5.852%	781,676	+47.059%
2024-08-30	17.5600	19.2000	16.700000	19.1400	+5.746%	1,515,237	+38.454%
2024-08-29	17.7800	18.2800	17.415000	18.1000	+3.844%	707,459	+46.409%
2024-08-28	17.9200	18.1000	17.170000	17.4300	-4.283%	503,346	+52.037%
2024-08-27	18.6000	18.7535	17.930000	18.2100	-2.983%	448,837	+45.524%
2024-08-26	18.8300	19.1100	18.520000	18.7700	-0.372%	344,317	+41.183%