Dark

JKS
JINKOSOLAR HOLDINGS CO
stock NYSE ADR

At Close

Sep 22, 2026 3:59:57 PM EDT

10.47USD-0.852%(-0.09)678,154

0.00Bid 0.00Ask 0.00Spread

Pre-market

Sep 22, 2026 9:09:30 AM EDT

10.50USD-0.568%(-0.06)6,488

After-hours

Sep 22, 2026 4:57:30 PM EDT

10.49USD+0.191%(+0.02)510

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-22	10.6200	10.6200	10.280000	10.4700	-0.852%	678,154	0.000%
2026-09-21	10.5800	10.7400	10.350000	10.5600	+1.636%	669,177	-0.852%
2026-09-18	10.8500	10.9000	10.300000	10.3900	-3.439%	757,491	+0.770%
2026-09-17	10.3500	11.0300	10.335000	10.7600	+4.669%	856,549	-2.695%
2026-09-16	10.8300	10.9600	9.990000	10.2800	-4.015%	1,113,296	+1.848%
2026-09-15	11.2500	11.3700	10.585000	10.7100	-5.639%	963,040	-2.241%
2026-09-14	11.4100	11.5507	11.290000	11.3500	-0.873%	461,077	-7.753%
2026-09-11	11.8600	11.9500	11.425000	11.4500	-1.969%	808,906	-8.559%
2026-09-10	11.9000	12.1350	11.520000	11.6800	-4.105%	758,756	-10.360%
2026-09-09	12.6300	12.8700	11.760000	12.1800	-2.011%	865,279	-14.039%
2026-09-08	12.0000	12.7400	11.870000	12.4300	+3.756%	889,594	-15.768%
2026-09-04	12.1400	12.2441	11.950000	11.9800	-1.723%	890,469	-12.604%
2026-09-03	12.4600	12.6000	12.165000	12.1900	-2.167%	953,725	-14.110%
2026-09-02	12.4500	12.7947	12.115000	12.4600	+0.080%	882,281	-15.971%
2026-09-01	12.5000	12.6800	12.270000	12.4500	-1.033%	945,958	-15.904%
2026-08-31	13.5400	13.7000	12.560000	12.5800	-7.090%	1,106,140	-16.773%
2026-08-28	13.3700	13.6000	13.160000	13.5400	+0.222%	815,676	-22.674%
2026-08-27	13.5100	13.9700	13.040000	13.5100	-1.098%	1,073,698	-22.502%
2026-08-26	14.7900	14.7900	13.080100	13.6600	-11.871%	2,091,968	-23.353%
2026-08-25	16.1500	16.2200	15.350000	15.5000	-4.084%	844,362	-32.452%
2026-08-24	15.9600	16.3800	15.770000	16.1600	+1.508%	450,642	-35.210%
2026-08-21	16.0000	16.4400	15.720000	15.9200	+0.315%	689,116	-34.234%
2026-08-20	16.8300	17.3000	15.670000	15.8700	-6.427%	659,410	-34.026%
2026-08-19	16.5000	17.0000	16.500000	16.9600	+3.352%	301,704	-38.267%
2026-08-18	16.3300	16.6400	16.280000	16.4100	-1.264%	257,334	-36.197%
2026-08-17	16.8900	16.9100	16.230000	16.6200	-0.776%	632,750	-37.004%
2026-08-14	16.1400	16.8500	16.140000	16.7500	+2.824%	430,221	-37.493%
2026-08-13	16.4500	16.7300	16.080000	16.2900	-0.792%	268,042	-35.727%
2026-08-12	16.8600	16.9799	16.400000	16.4200	-1.500%	397,196	-36.236%
2026-08-11	16.7800	17.1700	16.510000	16.6700	-1.478%	375,306	-37.193%
2026-08-10	17.0000	17.1000	16.610000	16.9200	-0.529%	380,064	-38.121%
2026-08-07	16.5000	17.1900	16.240000	17.0100	+5.130%	703,188	-38.448%
2026-08-06	15.7900	16.5200	15.460000	16.1800	+2.535%	674,464	-35.290%
2026-08-05	15.8600	16.1400	15.380000	15.7800	-1.252%	927,076	-33.650%
2026-08-04	15.9000	16.1500	15.260000	15.9800	+1.525%	1,071,770	-34.481%
2026-08-03	15.4100	16.3397	15.320000	15.7400	+3.963%	1,292,229	-33.482%
2026-07-31	15.0000	15.2400	14.640000	15.1400	+2.022%	458,247	-30.845%
2026-07-30	14.9900	15.0800	14.550000	14.8400	+1.783%	523,460	-29.447%
2026-07-29	14.9300	15.2050	14.570000	14.5800	-2.344%	489,366	-28.189%
2026-07-28	15.0000	15.2300	14.700000	14.9300	-2.098%	532,529	-29.873%
2026-07-27	15.1200	15.4900	14.820000	15.2500	+3.041%	483,958	-31.344%
2026-07-24	15.8800	15.8800	14.780000	14.8000	-6.032%	783,690	-29.257%
2026-07-23	16.1500	16.4600	15.650000	15.7500	-2.295%	366,173	-33.524%
2026-07-22	16.7200	17.1965	16.120000	16.1200	-1.767%	575,956	-35.050%
2026-07-21	17.0000	17.3400	16.210000	16.4100	-2.496%	1,123,316	-36.197%
2026-07-20	16.7000	17.0600	16.020100	16.8300	+2.062%	729,022	-37.790%
2026-07-17	15.7900	16.7000	15.755000	16.4900	+2.998%	762,063	-36.507%
2026-07-16	15.9000	16.0550	15.610000	16.0100	+0.125%	696,171	-34.603%
2026-07-15	15.8600	16.3400	15.420000	15.9900	+2.830%	582,010	-34.522%
2026-07-14	15.6600	15.9400	15.445000	15.5500	+1.967%	455,015	-32.669%
2026-07-13	15.4100	15.7100	15.085000	15.2500	-3.297%	648,458	-31.344%
2026-07-10	15.6700	16.2500	15.670000	15.7700	+0.702%	749,113	-33.608%
2026-07-09	15.6400	15.7900	15.290000	15.6600	+2.353%	768,242	-33.142%
2026-07-08	15.7500	15.8974	14.950000	15.3000	-2.672%	564,055	-31.569%
2026-07-07	15.9900	16.3650	15.550000	15.7200	-1.565%	762,851	-33.397%
2026-07-06	16.0000	16.4500	15.781900	15.9700	+0.821%	440,858	-34.440%
2026-07-02	16.1300	16.8900	15.610000	15.8400	-2.162%	693,402	-33.902%
2026-07-01	16.6100	17.0300	16.120000	16.1900	-3.631%	737,100	-35.330%
2026-06-30	16.3200	17.0532	16.048000	16.8000	+5.594%	631,455	-37.679%
2026-06-29	16.5200	16.5400	15.330000	15.9100	-2.273%	1,478,792	-34.192%
2026-06-26	17.0000	17.0799	16.200000	16.2800	-4.235%	721,794	-35.688%
2026-06-25	17.2800	17.3550	16.802000	17.0000	-1.563%	445,186	-38.412%
2026-06-24	17.6700	18.0200	17.150000	17.2700	-0.231%	680,513	-39.375%
2026-06-23	17.5500	17.9299	17.300000	17.3100	-3.673%	562,717	-39.515%
2026-06-22	18.4200	18.6400	17.840000	17.9700	-7.467%	712,274	-41.736%
2026-06-18	19.4500	19.6800	18.870000	19.4200	+1.093%	991,821	-46.087%
2026-06-17	19.8000	20.0900	19.160000	19.2100	-2.289%	709,015	-45.497%
2026-06-16	19.4000	20.1700	19.400000	19.6600	-1.552%	565,525	-46.745%
2026-06-15	20.2000	20.4000	19.595000	19.9700	+1.319%	750,206	-47.571%
2026-06-12	19.0000	20.1200	18.850000	19.7100	+6.196%	899,477	-46.880%
2026-06-11	17.5800	18.5800	17.500000	18.5600	+6.300%	969,469	-43.588%
2026-06-10	18.4500	18.4500	17.365000	17.4600	-4.381%	1,140,786	-40.034%
2026-06-09	19.8000	19.9400	17.950000	18.2600	-6.884%	1,190,265	-42.662%
2026-06-08	20.8500	20.8600	19.135000	19.6100	-2.243%	1,130,863	-46.609%
2026-06-05	21.5500	21.6900	19.990000	20.0600	-8.942%	873,788	-47.807%
2026-06-04	21.9000	22.2300	21.480000	22.0300	-0.631%	416,239	-52.474%
2026-06-03	22.4300	23.4700	21.750000	22.1700	-2.421%	1,063,862	-52.774%
2026-06-02	21.9200	22.9000	21.730000	22.7200	+3.982%	798,748	-53.917%
2026-06-01	22.8600	22.8600	21.550000	21.8500	-6.263%	724,622	-52.082%
2026-05-29	22.8000	23.5200	22.400000	23.3100	+2.507%	780,950	-55.084%
2026-05-28	22.7600	23.0300	22.320000	22.7400	+0.176%	729,743	-53.958%
2026-05-27	23.3600	23.4100	22.330000	22.7000	-1.689%	489,644	-53.877%
2026-05-26	23.0600	23.8500	22.850000	23.0900	+0.962%	532,553	-54.656%
2026-05-22	22.2100	22.9600	21.230000	22.8700	+1.962%	963,538	-54.220%
2026-05-21	22.6600	23.5500	22.260000	22.4300	-1.189%	1,811,531	-53.321%
2026-05-20	22.6100	23.1184	22.165000	22.7000	+2.298%	413,432	-53.877%
2026-05-19	23.7100	23.7100	22.190000	22.1900	-6.371%	757,143	-52.817%
2026-05-18	24.6000	24.6000	23.370000	23.7000	-3.659%	640,245	-55.823%
2026-05-15	24.1100	24.9100	24.077500	24.6000	-0.926%	1,376,289	-57.439%
2026-05-14	26.0000	26.1300	23.880000	24.8300	-4.647%	1,079,175	-57.833%
2026-05-13	25.4200	26.7500	25.200000	26.0400	+4.747%	1,556,820	-59.793%
2026-05-12	25.7500	26.4800	24.380000	24.8600	-3.681%	688,240	-57.884%
2026-05-11	24.5400	26.4900	24.375000	25.8100	+5.090%	1,234,231	-59.434%
2026-05-08	23.7500	25.3100	23.690000	24.5600	+5.272%	1,042,230	-57.370%
2026-05-07	23.8300	24.1600	22.720000	23.3300	-1.561%	522,793	-55.122%
2026-05-06	24.4500	24.5700	23.510000	23.7000	-3.698%	458,960	-55.823%
2026-05-05	24.3800	24.7800	24.050000	24.6100	+1.905%	530,267	-57.456%
2026-05-04	23.9600	24.9600	23.760000	24.1500	+0.166%	536,090	-56.646%
2026-05-01	23.3000	24.1500	23.100000	24.1100	+3.255%	452,128	-56.574%
2026-04-30	21.6700	23.3500	21.670000	23.3500	+8.453%	804,950	-55.161%
2026-04-29	22.0000	22.1000	20.810000	21.5300	-3.669%	734,962	-51.370%
2026-04-28	21.9500	22.3700	21.590000	22.3500	+0.359%	442,378	-53.154%
2026-04-27	22.6800	22.9400	21.840000	22.2700	-1.417%	378,099	-52.986%
2026-04-24	23.0900	23.1500	22.070000	22.5900	-1.611%	407,076	-53.652%
2026-04-23	22.6000	23.0800	22.350000	22.9600	+1.190%	722,082	-54.399%
2026-04-22	20.8600	23.0850	20.760000	22.6900	+10.845%	1,269,714	-53.856%
2026-04-21	21.3800	21.5900	20.330000	20.4700	-4.702%	940,169	-48.852%
2026-04-20	21.3800	21.7900	20.760000	21.4800	+0.562%	890,024	-51.257%
2026-04-17	21.5200	22.1200	21.275000	21.3600	+0.094%	1,458,156	-50.983%
2026-04-16	22.3400	22.6800	20.190000	21.3400	-11.891%	2,852,256	-50.937%
2026-04-15	24.2800	25.0379	23.910000	24.2200	+0.373%	658,570	-56.771%
2026-04-14	24.2300	24.3600	23.790000	24.1300	+1.387%	594,617	-56.610%
2026-04-13	23.2600	24.2400	23.221300	23.8000	+3.885%	758,018	-56.008%
2026-04-10	23.0200	23.1550	22.710000	22.9100	0.000%	349,284	-54.299%
2026-04-09	23.6000	24.0850	22.715000	22.9100	-3.618%	559,348	-54.299%
2026-04-08	25.1500	25.2500	23.600000	23.7700	-0.294%	484,589	-55.953%
2026-04-07	24.0300	24.0300	22.810000	23.8400	-0.084%	567,612	-56.082%
2026-04-06	24.9200	24.9200	23.810000	23.8600	-4.023%	406,963	-56.119%
2026-04-02	24.6700	25.4900	24.670000	24.8600	-2.241%	309,099	-57.884%
2026-04-01	25.6000	25.9500	25.300000	25.4300	+0.079%	275,739	-58.828%
2026-03-31	24.5000	25.4200	24.220100	25.4100	+5.348%	366,931	-58.796%
2026-03-30	25.2900	25.2900	24.035000	24.1200	-4.626%	415,219	-56.592%
2026-03-27	25.5300	25.7899	24.890000	25.2900	-0.901%	265,887	-58.600%
2026-03-26	25.9000	26.1400	25.340000	25.5200	-3.662%	341,855	-58.973%
2026-03-25	25.7600	26.7100	25.690000	26.4900	+3.801%	504,480	-60.476%
2026-03-24	25.0100	25.9050	24.660000	25.5200	+6.734%	840,449	-58.973%
2026-03-23	23.8100	24.3600	23.300000	23.9100	+2.179%	750,928	-56.211%
2026-03-20	24.2900	24.6700	23.180000	23.4000	-1.391%	921,783	-55.256%
2026-03-19	23.2700	23.7700	22.680000	23.7300	-2.023%	426,980	-55.879%
2026-03-18	24.6400	25.0055	23.985000	24.2200	-2.770%	701,590	-56.771%
2026-03-17	25.7100	25.9300	24.820000	24.9100	-2.160%	481,599	-57.969%
2026-03-16	25.1700	25.9180	25.160000	25.4600	-0.469%	278,360	-58.877%
2026-03-13	25.7400	26.4900	25.330000	25.5800	-0.776%	282,729	-59.070%
2026-03-12	25.7500	26.0950	25.470000	25.7800	-0.386%	379,350	-59.387%
2026-03-11	25.4800	26.4541	25.250000	25.8800	+2.050%	460,472	-59.544%
2026-03-10	25.1800	25.8200	24.823900	25.3600	+5.667%	658,039	-58.715%
2026-03-09	22.9100	24.0800	22.850600	24.0000	+2.828%	490,729	-56.375%
2026-03-06	23.5100	23.8800	23.180000	23.3400	-1.933%	340,181	-55.141%
2026-03-05	24.0000	24.2900	23.449200	23.8000	-1.286%	342,585	-56.008%
2026-03-04	24.0000	24.3800	23.720000	24.1100	+1.816%	593,356	-56.574%
2026-03-03	24.5900	24.7400	23.380000	23.6800	-8.359%	1,080,353	-55.785%
2026-03-02	25.2600	25.9000	24.720000	25.8400	+2.175%	617,927	-59.481%
2026-02-27	25.4000	25.6450	24.770000	25.2900	-4.422%	737,185	-58.600%
2026-02-26	26.8000	26.8000	26.000000	26.4600	-2.649%	485,943	-60.431%
2026-02-25	27.0100	27.5200	26.678700	27.1800	-1.092%	266,105	-61.479%
2026-02-24	26.1900	27.6800	25.830000	27.4800	+4.766%	672,875	-61.900%
2026-02-23	26.2600	26.6500	25.920000	26.2300	-0.757%	275,582	-60.084%
2026-02-20	25.8300	26.6600	25.610000	26.4300	+1.071%	446,301	-60.386%
2026-02-19	26.4400	26.8199	25.430000	26.1500	-2.316%	584,513	-59.962%
2026-02-18	26.8400	27.0600	26.250000	26.7700	+1.133%	236,439	-60.889%
2026-02-17	26.6000	26.9400	25.760000	26.4700	-0.339%	310,012	-60.446%
2026-02-13	26.9000	27.3100	26.200000	26.5600	-2.746%	574,866	-60.580%
2026-02-12	28.0700	28.1300	27.030000	27.3100	-2.220%	405,929	-61.662%
2026-02-11	29.2900	29.3500	26.870000	27.9300	-5.065%	832,390	-62.513%
2026-02-10	28.5200	29.6500	28.020100	29.4200	+2.723%	565,252	-64.412%
2026-02-09	27.7900	29.1500	27.200000	28.6400	+3.394%	530,660	-63.443%
2026-02-06	28.3600	28.5800	26.450000	27.7000	0.000%	600,364	-62.202%
2026-02-05	26.7700	28.4299	26.180000	27.7000	+0.508%	779,540	-62.202%
2026-02-04	28.8911	30.5500	26.700000	27.5600	+8.461%	2,423,025	-62.010%
2026-02-03	26.0100	26.3000	24.590000	25.4100	+0.039%	620,224	-58.796%
2026-02-02	25.0600	25.7400	24.935000	25.4000	-0.897%	422,167	-58.780%
2026-01-30	25.3700	25.9799	25.100000	25.6300	-0.697%	516,078	-59.149%
2026-01-29	27.1500	27.2250	25.300000	25.8100	-5.354%	704,186	-59.434%
2026-01-28	28.4300	28.4400	26.715000	27.2700	-2.118%	436,536	-61.606%
2026-01-27	27.9700	28.4000	27.400000	27.8600	+0.360%	390,596	-62.419%
2026-01-26	27.2000	28.7800	26.650000	27.7600	0.000%	727,816	-62.284%
2026-01-23	27.6500	28.6100	27.600000	27.7600	+9.034%	1,360,565	-62.284%
2026-01-22	25.3400	25.9400	25.030000	25.4600	+0.912%	452,396	-58.877%
2026-01-21	25.8100	26.3000	24.250000	25.2300	-2.323%	932,980	-58.502%
2026-01-20	28.1300	28.4000	24.800000	25.8300	-12.441%	1,402,296	-59.466%
2026-01-16	29.3700	29.9800	29.120000	29.5000	+0.306%	917,749	-64.508%
2026-01-15	29.9900	30.1300	29.260000	29.4100	-0.776%	488,609	-64.400%
2026-01-14	30.4000	30.9000	29.457000	29.6400	-1.134%	505,010	-64.676%
2026-01-13	30.1900	30.5000	28.970000	29.9800	+2.742%	2,574,151	-65.077%
2026-01-12	28.0000	30.2200	27.840000	29.1800	+7.596%	1,204,654	-64.119%
2026-01-09	27.0100	27.7800	27.010000	27.1200	+1.081%	466,835	-61.394%
2026-01-08	27.6500	28.1700	26.510000	26.8300	-5.860%	1,294,810	-60.977%
2026-01-07	27.9800	28.9400	27.450000	28.5000	+1.315%	503,829	-63.263%
2026-01-06	28.6900	28.9000	27.470000	28.1300	-1.229%	483,931	-62.780%
2026-01-05	28.1000	28.7200	26.900000	28.4800	+1.933%	488,428	-63.237%
2026-01-02	26.8000	28.6200	26.645000	27.9400	+8.253%	823,490	-62.527%
2025-12-31	26.1900	26.6700	25.740000	25.8100	-1.938%	437,105	-59.434%
2025-12-30	27.0200	27.1150	26.290000	26.3200	-1.974%	425,262	-60.220%
2025-12-29	27.0400	27.8800	26.830000	26.8500	-2.150%	383,739	-61.006%
2025-12-26	27.3400	27.8200	27.000000	27.4400	+0.660%	305,422	-61.844%
2025-12-24	27.0900	27.4100	26.880100	27.2600	+0.628%	132,972	-61.592%
2025-12-23	27.7200	27.7300	26.630000	27.0900	-3.766%	397,701	-61.351%
2025-12-22	27.8000	28.7000	27.390000	28.1500	+2.215%	607,579	-62.806%
2025-12-19	27.3100	28.0000	27.060000	27.5400	+1.287%	981,224	-61.983%
2025-12-18	27.5000	28.4200	27.060000	27.1900	+0.110%	279,112	-61.493%
2025-12-17	27.1200	28.6300	27.100000	27.1600	-0.037%	716,341	-61.451%
2025-12-16	25.6500	27.4500	25.650000	27.1700	+3.821%	690,475	-61.465%
2025-12-15	25.6600	26.2400	25.500000	26.1700	+2.067%	478,620	-59.992%
2025-12-12	26.7400	26.8200	25.130000	25.6400	-4.257%	642,156	-59.165%
2025-12-11	26.1000	26.8550	25.370000	26.7800	+1.748%	714,979	-60.904%
2025-12-10	25.2900	27.1400	25.290000	26.3200	+3.256%	886,669	-60.220%
2025-12-09	24.6800	25.5750	24.500000	25.4900	+2.534%	693,479	-58.925%
2025-12-08	24.3500	25.1200	24.210000	24.8600	+2.642%	357,927	-57.884%
2025-12-05	24.8000	25.1200	24.200000	24.2200	-2.339%	512,452	-56.771%
2025-12-04	24.3400	25.0200	24.050000	24.8000	+2.819%	542,044	-57.782%
2025-12-03	25.3000	25.4800	24.010000	24.1200	-5.708%	577,644	-56.592%
2025-12-02	25.9000	26.0500	24.850000	25.5800	-1.236%	373,878	-59.070%
2025-12-01	25.9900	26.4800	25.770000	25.9000	-0.918%	347,721	-59.575%
2025-11-28	25.4500	26.3099	25.390000	26.1400	+1.673%	177,315	-59.946%
2025-11-26	25.8400	25.8400	25.200000	25.7100	+0.390%	343,148	-59.277%
2025-11-25	25.7300	25.8000	25.099700	25.6100	-0.698%	298,201	-59.118%
2025-11-24	25.4200	26.2628	25.020000	25.7900	+2.831%	561,679	-59.403%
2025-11-21	25.4100	25.7200	24.500000	25.0800	-0.476%	1,969,296	-58.254%
2025-11-20	27.3800	27.7600	25.190000	25.2000	-6.320%	1,124,955	-58.452%
2025-11-19	28.4800	28.5800	26.300000	26.9000	-6.108%	727,706	-61.078%
2025-11-18	29.3500	29.8700	28.110000	28.6500	-6.311%	884,450	-63.455%
2025-11-17	27.2100	31.8800	26.900000	30.5800	+13.092%	2,721,546	-65.762%
2025-11-14	25.7200	27.8800	25.270000	27.0400	+2.736%	726,475	-61.280%
2025-11-13	27.9400	28.2500	26.120001	26.3200	-3.625%	718,352	-60.220%
2025-11-12	27.9000	28.1900	26.900000	27.3100	-2.534%	553,964	-61.662%
2025-11-11	29.6600	29.6999	27.800000	28.0200	-5.529%	568,923	-62.634%
2025-11-10	28.8800	29.9800	28.470000	29.6600	+5.177%	960,507	-64.700%
2025-11-07	28.0900	28.3000	26.681000	28.2000	-1.330%	653,320	-62.872%
2025-11-06	28.4700	29.7130	28.300000	28.5800	-0.557%	1,191,267	-63.366%
2025-11-05	25.2800	28.9900	25.240000	28.7400	+16.027%	1,898,388	-63.570%
2025-11-04	24.7100	25.3800	24.340100	24.7700	-3.167%	586,397	-57.731%
2025-11-03	25.4900	26.0800	24.930000	25.5800	+1.872%	905,234	-59.070%
2025-10-31	23.3800	25.4800	23.310000	25.1100	+7.491%	1,000,823	-58.303%
2025-10-30	23.9800	23.9800	22.880000	23.3600	-3.311%	764,263	-55.180%
2025-10-29	23.3600	24.7100	23.350000	24.1600	+7.282%	1,319,333	-56.664%
2025-10-28	22.5900	22.9300	22.315000	22.5200	-0.618%	380,152	-53.508%
2025-10-27	22.1000	22.7000	21.815000	22.6600	+5.200%	617,436	-53.795%
2025-10-24	21.5100	21.6800	21.280000	21.5400	+2.328%	388,088	-51.393%
2025-10-23	21.6500	21.7400	21.020000	21.0500	-1.956%	529,259	-50.261%
2025-10-22	22.5300	22.6844	20.968800	21.4700	-5.419%	948,948	-51.234%
2025-10-21	23.2200	23.2700	22.590000	22.7000	-2.533%	240,863	-53.877%
2025-10-20	23.4400	23.7200	22.890000	23.2900	+0.779%	362,611	-55.045%
2025-10-17	23.4500	23.4999	22.975000	23.1100	-3.548%	421,958	-54.695%
2025-10-16	24.1200	24.4400	23.630000	23.9600	+0.757%	436,455	-56.302%
2025-10-15	23.8600	24.7300	23.440000	23.7800	+0.550%	593,133	-55.971%
2025-10-14	22.7600	24.0800	22.430000	23.6500	+0.982%	654,950	-55.729%
2025-10-13	22.6750	23.6200	22.510000	23.4200	+6.310%	603,459	-55.295%
2025-10-10	24.2900	24.2900	21.605000	22.0300	-10.338%	1,347,067	-52.474%
2025-10-09	24.1600	25.3200	24.000000	24.5700	+1.739%	821,465	-57.387%
2025-10-08	24.2000	24.6000	23.760000	24.1500	+0.332%	527,026	-56.646%
2025-10-07	24.6500	24.8000	23.920000	24.0700	-1.955%	366,062	-56.502%
2025-10-06	24.7600	25.2000	24.400000	24.5500	-0.768%	403,947	-57.352%
2025-10-03	25.5000	25.5000	24.400000	24.7400	-2.059%	438,832	-57.680%
2025-10-02	25.5100	25.9300	25.010000	25.2600	+0.040%	576,658	-58.551%
2025-10-01	23.8500	25.5400	23.850000	25.2500	+5.077%	674,723	-58.535%
2025-09-30	24.1200	24.1300	23.220000	24.0300	+0.334%	603,859	-56.429%
2025-09-29	24.4400	24.5800	23.850000	23.9500	-0.622%	571,750	-56.284%
2025-09-26	25.2400	25.2400	24.070000	24.1000	-5.081%	570,109	-56.556%
2025-09-25	25.2600	25.8400	24.890000	25.3900	-0.470%	450,363	-58.763%
2025-09-24	24.5900	26.1200	24.590000	25.5100	+5.763%	703,002	-58.957%
2025-09-23	25.3900	25.5000	24.070000	24.1200	-4.475%	503,042	-56.592%
2025-09-22	25.0900	25.4200	24.770000	25.2500	+1.324%	583,727	-58.535%
2025-09-19	24.5500	25.2000	24.480000	24.9200	+3.445%	864,242	-57.986%
2025-09-18	25.0000	25.1600	24.051400	24.0900	-4.933%	619,118	-56.538%
2025-09-17	26.0000	26.0600	24.900000	25.3400	-2.763%	613,088	-58.682%
2025-09-16	26.7500	26.7900	25.860000	26.0600	-0.988%	501,730	-59.823%
2025-09-15	25.3000	27.2800	25.300000	26.3200	+4.902%	1,189,930	-60.220%
2025-09-12	24.2400	25.3300	24.145400	25.0900	+6.314%	764,551	-58.270%
2025-09-11	24.4000	24.7490	23.600000	23.6000	-2.921%	405,217	-55.636%
2025-09-10	24.5000	24.5400	23.700000	24.3100	-0.694%	567,954	-56.931%
2025-09-09	24.7700	25.2400	23.870000	24.4800	-1.647%	511,824	-57.230%
2025-09-08	25.3800	25.5000	24.780000	24.8900	-2.316%	548,417	-57.935%
2025-09-05	25.0000	25.8800	24.440000	25.4800	+5.072%	1,079,430	-58.909%
2025-09-04	23.9900	24.4000	23.710000	24.2500	+1.000%	313,321	-56.825%
2025-09-03	23.7400	24.3900	23.600000	24.0100	+1.095%	327,461	-56.393%
2025-09-02	22.6200	24.0900	22.425000	23.7500	+2.948%	563,457	-55.916%
2025-08-29	22.2700	23.4500	22.200000	23.0700	+4.248%	547,616	-54.616%
2025-08-28	22.3100	22.4886	22.065000	22.1300	-1.644%	370,632	-52.689%
2025-08-27	23.5600	23.5600	22.120000	22.5000	-4.742%	711,540	-53.467%
2025-08-26	23.7800	24.3100	23.410000	23.6200	-0.715%	414,204	-55.673%
2025-08-25	23.5000	24.3700	23.500000	23.7900	+1.234%	568,902	-55.990%
2025-08-22	22.6800	23.8700	22.500000	23.5000	+3.982%	690,885	-55.447%
2025-08-21	23.1000	23.1000	22.090000	22.6000	-4.115%	503,719	-53.673%
2025-08-20	22.8200	23.7300	22.670000	23.5700	+2.212%	434,562	-55.579%
2025-08-19	23.2000	23.4948	22.850000	23.0600	-0.603%	465,860	-54.597%
2025-08-18	23.3600	23.7900	22.870000	23.2000	+0.259%	374,740	-54.871%
2025-08-15	21.9200	23.9600	21.875000	23.1400	+6.538%	951,953	-54.754%
2025-08-14	21.7000	21.8000	21.152900	21.7200	-1.228%	347,929	-51.796%
2025-08-13	21.9300	22.4000	21.870000	21.9900	0.000%	381,823	-52.387%
2025-08-12	22.2000	22.2000	21.650000	21.9900	-0.227%	201,487	-52.387%
2025-08-11	22.2000	22.5550	21.695000	22.0400	-0.091%	277,999	-52.495%
2025-08-08	22.3600	22.3600	21.810000	22.0600	-0.541%	202,671	-52.539%
2025-08-07	22.2600	22.9600	22.085000	22.1800	-0.493%	263,227	-52.795%
2025-08-06	21.6100	22.3899	21.465000	22.2900	+2.577%	433,898	-53.028%
2025-08-05	21.4200	21.9600	21.260000	21.7300	+2.019%	349,106	-51.818%
2025-08-04	21.6800	22.0800	21.250000	21.3000	-1.022%	368,015	-50.845%
2025-08-01	21.4300	21.7777	21.100000	21.5200	-1.914%	391,362	-51.348%
2025-07-31	22.1800	22.2600	21.580000	21.9400	-0.363%	544,225	-52.279%
2025-07-30	22.5900	22.5900	21.670000	22.0200	-2.090%	425,412	-52.452%
2025-07-29	23.0900	23.4800	22.290000	22.4900	-2.767%	603,701	-53.446%
2025-07-28	23.3700	23.4200	22.840000	23.1300	-0.730%	289,106	-54.734%
2025-07-25	23.9900	23.9900	22.810000	23.3000	-2.998%	592,939	-55.064%
2025-07-24	24.3500	24.3571	23.726500	24.0200	-1.396%	462,723	-56.411%
2025-07-23	24.7700	24.7799	23.870000	24.3600	-1.695%	427,638	-57.020%
2025-07-22	23.7800	25.2673	23.690000	24.7800	+5.717%	809,718	-57.748%
2025-07-21	23.0300	23.8500	23.030000	23.4400	+1.165%	471,365	-55.333%
2025-07-18	23.3900	23.3900	22.920000	23.1700	-0.086%	534,121	-54.812%
2025-07-17	23.3100	23.6784	23.070200	23.1900	-0.387%	388,676	-54.851%
2025-07-16	24.4300	24.6541	23.000000	23.2800	-2.960%	600,005	-55.026%
2025-07-15	24.0500	25.2000	23.970000	23.9900	-1.235%	864,863	-56.357%
2025-07-14	24.4500	24.7000	23.940000	24.2900	-0.492%	469,946	-56.896%
2025-07-11	24.3000	24.4800	23.710000	24.4100	+0.246%	785,444	-57.108%
2025-07-10	24.1000	24.8100	23.800000	24.3500	+1.290%	716,730	-57.002%
2025-07-09	23.8800	24.5300	23.300000	24.0400	-0.290%	738,209	-56.448%
2025-07-08	24.6400	24.9100	23.800000	24.1100	+0.794%	2,049,977	-56.574%
2025-07-07	23.8000	24.1300	22.890000	23.9200	-1.523%	1,051,334	-56.229%
2025-07-03	24.0750	24.8500	23.350000	24.2900	+3.362%	1,159,656	-56.896%
2025-07-02	22.0000	24.1400	21.650000	23.5000	+8.847%	2,521,114	-55.447%
2025-07-01	21.0500	22.2800	20.875000	21.5900	+1.744%	853,555	-51.505%
2025-06-30	21.4300	21.8200	20.780000	21.2200	-1.941%	480,857	-50.660%
2025-06-27	21.5000	21.8400	20.750000	21.6400	+4.693%	1,087,690	-51.617%
2025-06-26	20.5800	21.2600	20.520000	20.6700	+0.878%	687,568	-49.347%
2025-06-25	20.5000	20.7000	19.915000	20.4900	+0.245%	587,925	-48.902%
2025-06-24	20.3400	20.8400	20.060000	20.4400	+1.288%	746,795	-48.777%
2025-06-23	19.7800	20.4250	19.700000	20.1800	+1.868%	541,723	-48.117%
2025-06-20	20.5000	20.5000	19.680000	19.8100	-0.602%	1,080,038	-47.148%
2025-06-18	19.2400	20.6750	19.100000	19.9300	+4.073%	1,235,252	-47.466%
2025-06-17	19.5000	19.6700	18.220000	19.1500	-4.679%	1,402,747	-45.326%
2025-06-16	19.8600	20.4500	19.365000	20.0900	+3.131%	1,157,391	-47.885%
2025-06-13	18.7300	20.0700	18.569400	19.4800	+2.797%	539,055	-46.253%
2025-06-12	18.6900	19.2200	18.580000	18.9500	-1.712%	547,258	-44.749%
2025-06-11	19.5000	19.6000	18.980000	19.2800	-0.823%	515,109	-45.695%
2025-06-10	19.3800	19.5500	18.965000	19.4400	+1.780%	410,883	-46.142%
2025-06-09	19.3000	19.8700	19.065000	19.1000	+0.898%	583,611	-45.183%
2025-06-06	18.7600	19.2000	18.600000	18.9300	+2.214%	335,250	-44.691%
2025-06-05	18.9000	18.9000	18.320000	18.5200	-1.015%	346,913	-43.467%
2025-06-04	18.5500	18.9700	18.418300	18.7100	+0.268%	474,820	-44.041%
2025-06-03	17.6400	18.9500	17.530000	18.6600	+5.842%	496,747	-43.891%
2025-06-02	18.0000	18.1100	17.560000	17.6300	-2.489%	387,665	-40.613%
2025-05-30	18.2200	18.3400	17.870000	18.0800	-1.471%	318,888	-42.091%
2025-05-29	18.6500	18.9100	18.170000	18.3500	-0.054%	204,755	-42.943%
2025-05-28	18.2400	18.4600	18.040000	18.3600	-0.917%	386,249	-42.974%
2025-05-27	18.3300	18.6250	17.950000	18.5300	+1.146%	405,362	-43.497%
2025-05-23	17.9800	18.7400	17.810900	18.3200	-0.812%	378,321	-42.849%
2025-05-22	18.2700	18.6800	17.730000	18.4700	-1.651%	579,015	-43.313%
2025-05-21	18.9600	19.0113	18.450000	18.7800	-1.675%	497,075	-44.249%
2025-05-20	19.0900	19.8200	18.980000	19.1000	+0.738%	677,649	-45.183%
2025-05-19	18.8500	19.3000	18.380000	18.9600	-1.813%	888,591	-44.778%
2025-05-16	19.3200	19.9400	19.180000	19.3100	-0.515%	414,674	-45.779%
2025-05-15	19.3100	19.7600	18.960000	19.4100	-0.206%	503,796	-46.059%
2025-05-14	19.3500	19.6500	18.676200	19.4500	+0.413%	943,342	-46.170%
2025-05-13	19.7100	20.7700	19.320000	19.3700	-0.155%	1,070,464	-45.947%
2025-05-12	19.6000	19.7317	19.000000	19.4000	+2.972%	927,804	-46.031%
2025-05-09	18.7600	19.0900	18.630000	18.8400	+1.127%	399,737	-44.427%
2025-05-08	18.4200	18.7600	17.410100	18.6300	+3.731%	731,805	-43.800%
2025-05-07	17.5400	18.2800	17.530000	17.9600	+0.391%	465,638	-41.704%
2025-05-06	17.7100	18.6000	17.628000	17.8900	+2.054%	694,238	-41.476%
2025-05-05	17.7400	18.1400	16.800000	17.5300	-2.285%	917,709	-40.274%
2025-05-02	18.3000	18.4000	17.820000	17.9400	+0.392%	320,001	-41.639%
2025-05-01	17.2200	18.1300	17.079900	17.8700	+4.138%	566,738	-41.410%
2025-04-30	16.5300	17.5000	16.160000	17.1600	+1.120%	792,583	-38.986%
2025-04-29	16.9600	17.1300	16.347700	16.9700	-3.853%	875,619	-38.303%
2025-04-28	17.3700	17.8300	17.090000	17.6500	-0.057%	798,550	-40.680%
2025-04-25	16.9900	18.1800	16.670000	17.6600	+4.869%	1,254,973	-40.713%
2025-04-24	16.7400	17.3900	16.545200	16.8400	-0.883%	2,179,644	-37.827%
2025-04-23	17.1100	17.6200	16.640000	16.9900	+1.011%	1,024,126	-38.376%
2025-04-22	15.8900	17.0200	15.890000	16.8200	+2.812%	722,531	-37.753%
2025-04-21	15.8800	16.4450	15.545600	16.3600	+0.988%	532,999	-36.002%
2025-04-17	15.8100	16.6500	15.630000	16.2000	+2.662%	881,306	-35.370%
2025-04-16	15.4500	15.9300	15.230000	15.7800	+0.831%	797,407	-33.650%
2025-04-15	15.6000	15.7800	15.350000	15.6500	+1.229%	1,040,454	-33.099%
2025-04-14	15.2800	16.7700	15.010100	15.4600	+7.212%	2,153,104	-32.277%
2025-04-11	14.0600	14.4300	13.420000	14.4200	+3.890%	1,192,229	-27.393%
2025-04-10	15.1300	15.2300	13.500000	13.8800	-11.817%	1,811,246	-24.568%
2025-04-09	14.4800	15.8000	13.925000	15.7400	+8.927%	1,503,671	-33.482%
2025-04-08	16.7750	16.9000	14.320000	14.4500	-11.241%	1,847,104	-27.543%
2025-04-07	14.8700	17.0550	14.760000	16.2800	+3.562%	1,613,734	-35.688%
2025-04-04	16.8000	17.0000	14.812000	15.7200	-10.325%	2,295,748	-33.397%
2025-04-03	17.9700	18.1810	17.280000	17.5300	-5.600%	741,686	-40.274%
2025-04-02	18.1400	18.6750	17.750000	18.5700	+0.324%	709,561	-43.619%