Dark

KEP
Korea Electric Power Corp
stock NYSE ADR

At Close

Sep 18, 2026 3:59:58 PM EDT

11.01USD-2.739%(-0.31)892,414

0.00Bid 0.00Ask 0.00Spread

Pre-market

Sep 18, 2026 8:48:30 AM EDT

11.22USD-0.883%(-0.10)646

After-hours

Sep 18, 2026 4:10:30 PM EDT

11.01USD0.000%(0.00)1

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-18	11.1200	11.130000	10.9900	11.0100	-2.739%	892,414	0.000%
2026-09-17	11.4300	11.440000	11.3000	11.3200	+0.891%	709,393	-2.739%
2026-09-16	11.3800	11.450000	11.1050	11.2200	-1.923%	1,484,514	-1.872%
2026-09-15	11.5300	11.530000	11.3800	11.4400	-1.038%	934,099	-3.759%
2026-09-14	11.6200	11.840000	11.5600	11.5600	-5.324%	1,047,845	-4.758%
2026-09-11	12.3000	12.330000	12.1800	12.2100	+2.691%	1,017,463	-9.828%
2026-09-10	12.1000	12.105000	11.8650	11.8900	-2.621%	1,228,866	-7.401%
2026-09-09	12.4100	12.410000	12.1900	12.2100	-2.398%	1,142,719	-9.828%
2026-09-08	12.6100	12.675000	12.5050	12.5100	+4.774%	1,449,494	-11.990%
2026-09-04	11.8000	11.990000	11.7900	11.9400	-0.500%	1,119,522	-7.789%
2026-09-03	11.9900	12.069900	11.9200	12.0000	+3.448%	1,597,314	-8.250%
2026-09-02	11.5700	11.660000	11.5500	11.6000	-0.515%	571,380	-5.086%
2026-09-01	11.6700	11.780000	11.6000	11.6600	+0.517%	784,265	-5.575%
2026-08-31	11.6100	11.680000	11.5950	11.6000	-0.685%	619,062	-5.086%
2026-08-28	11.8200	11.840000	11.5500	11.6800	-2.096%	1,090,768	-5.736%
2026-08-27	12.1600	12.160000	11.8050	11.9300	-2.533%	992,796	-7.712%
2026-08-26	12.4200	12.450000	12.2150	12.2400	+3.729%	1,267,322	-10.049%
2026-08-25	11.6300	11.835000	11.6300	11.8000	+4.332%	788,707	-6.695%
2026-08-24	11.2800	11.360000	11.2250	11.3100	+0.444%	801,775	-2.653%
2026-08-21	11.4000	11.400000	11.2550	11.2600	+0.267%	632,121	-2.220%
2026-08-20	11.3000	11.380000	11.2200	11.2300	+0.447%	722,124	-1.959%
2026-08-19	11.1900	11.280000	11.1550	11.1800	-0.887%	1,305,626	-1.521%
2026-08-18	11.5100	11.555000	11.2800	11.2800	-4.488%	1,317,188	-2.394%
2026-08-17	11.7800	11.918900	11.6914	11.8100	+0.340%	849,058	-6.774%
2026-08-14	11.6300	11.780000	11.6000	11.7700	+2.259%	1,000,532	-6.457%
2026-08-13	11.5200	11.655000	11.3300	11.5100	-3.114%	1,554,129	-4.344%
2026-08-12	12.3200	12.320000	11.7100	11.8800	-3.415%	2,306,947	-7.323%
2026-08-11	12.3300	12.475577	12.3000	12.3000	+0.326%	613,218	-10.488%
2026-08-10	12.3500	12.470000	12.2500	12.2600	-1.841%	721,029	-10.196%
2026-08-07	12.6000	12.680000	12.3950	12.4900	+0.241%	714,031	-11.849%
2026-08-06	12.4800	12.575000	12.4300	12.4600	+0.809%	672,613	-11.637%
2026-08-05	12.4600	12.500000	12.3100	12.3600	+0.162%	856,556	-10.922%
2026-08-04	12.4000	12.435000	12.2900	12.3400	+1.899%	1,357,784	-10.778%
2026-08-03	12.1000	12.145000	12.0100	12.1100	+1.339%	978,864	-9.083%
2026-07-31	12.2500	12.250000	11.8500	11.9500	-1.321%	1,073,140	-7.866%
2026-07-30	11.6700	12.115000	11.6100	12.1100	+6.415%	903,673	-9.083%
2026-07-29	11.5000	11.630000	11.3300	11.3800	-2.234%	1,114,252	-3.251%
2026-07-28	11.6500	11.780000	11.5300	11.6400	-4.668%	1,279,236	-5.412%
2026-07-27	12.2600	12.270000	12.1250	12.2100	+1.244%	828,883	-9.828%
2026-07-24	12.2300	12.320000	12.0600	12.0600	-0.083%	810,725	-8.706%
2026-07-23	12.0900	12.230000	11.9300	12.0700	+1.685%	1,047,064	-8.782%
2026-07-22	11.7100	11.900000	11.5800	11.8700	+1.194%	1,609,373	-7.245%
2026-07-21	11.5000	11.760000	11.4800	11.7300	+3.622%	1,143,281	-6.138%
2026-07-20	11.3200	11.397700	11.2750	11.3200	-0.440%	886,025	-2.739%
2026-07-17	11.2800	11.500000	11.2500	11.3700	-1.044%	1,337,875	-3.166%
2026-07-16	11.4700	11.595000	11.4600	11.4900	+0.262%	1,078,881	-4.178%
2026-07-15	11.5800	11.580000	11.3750	11.4600	-0.693%	1,569,420	-3.927%
2026-07-14	11.7000	11.700000	11.4300	11.5400	-1.199%	2,573,387	-4.593%
2026-07-13	11.7400	11.900000	11.6700	11.6800	-5.730%	1,326,784	-5.736%
2026-07-10	12.2800	12.495000	12.2050	12.3900	+3.682%	986,227	-11.138%
2026-07-09	11.9000	12.000000	11.8500	11.9500	-2.529%	1,204,098	-7.866%
2026-07-08	12.0800	12.325000	12.0500	12.2600	-1.920%	1,701,181	-10.196%
2026-07-07	12.5800	12.685000	12.3650	12.5000	-1.884%	805,523	-11.920%
2026-07-06	12.7700	12.850000	12.6500	12.7400	+1.920%	728,368	-13.579%
2026-07-02	12.4500	12.615000	12.3700	12.5000	+3.993%	1,032,830	-11.920%
2026-07-01	12.1000	12.148700	11.9850	12.0200	-0.661%	994,405	-8.403%
2026-06-30	12.1000	12.125000	11.9000	12.1000	-2.262%	911,295	-9.008%
2026-06-29	12.3600	12.440000	12.1800	12.3800	+3.253%	775,539	-11.066%
2026-06-26	12.1100	12.110000	11.9100	11.9900	-3.772%	1,463,385	-8.173%
2026-06-25	12.6600	12.735000	12.4100	12.4600	+2.551%	1,181,693	-11.637%
2026-06-24	11.9900	12.200000	11.9900	12.1500	+1.166%	1,298,748	-9.383%
2026-06-23	11.9500	12.120000	11.7800	12.0100	-5.134%	1,883,821	-8.326%
2026-06-22	12.7000	12.800000	12.5725	12.6600	-2.615%	1,016,517	-13.033%
2026-06-18	13.1000	13.105000	12.9600	13.0000	-1.440%	857,071	-15.308%
2026-06-17	13.3700	13.520000	13.1601	13.1900	-0.302%	969,282	-16.528%
2026-06-16	13.4500	13.485000	13.1400	13.2300	-2.721%	990,714	-16.780%
2026-06-15	13.8200	13.910000	13.6000	13.6000	+6.583%	1,488,120	-19.044%
2026-06-12	12.5100	12.820000	12.4550	12.7600	+4.334%	869,314	-13.715%
2026-06-11	11.9600	12.305000	11.8300	12.2300	+2.773%	1,508,658	-9.975%
2026-06-10	12.0600	12.190000	11.8900	11.9000	-2.299%	1,143,653	-7.479%
2026-06-09	12.2300	12.330000	11.9100	12.1800	+0.911%	2,253,238	-9.606%
2026-06-08	12.0200	12.130000	11.8800	12.0700	-2.583%	2,050,360	-8.782%
2026-06-05	12.4600	12.510000	12.2300	12.3900	-3.953%	1,832,440	-11.138%
2026-06-04	12.7800	12.970000	12.6700	12.9000	+0.233%	930,086	-14.651%
2026-06-03	12.7500	13.055000	12.7500	12.8700	0.000%	995,807	-14.452%
2026-06-02	12.6200	12.920000	12.5500	12.8700	-0.155%	1,315,395	-14.452%
2026-06-01	12.9600	13.000000	12.7700	12.8900	-2.052%	992,599	-14.585%
2026-05-29	13.2000	13.230000	13.0550	13.1600	-0.454%	833,638	-16.337%
2026-05-28	13.1300	13.305000	13.0200	13.2200	-0.151%	868,240	-16.717%
2026-05-27	13.3200	13.350000	13.1300	13.2400	-3.075%	754,525	-16.843%
2026-05-26	13.4500	13.730000	13.4500	13.6600	+4.354%	862,403	-19.400%
2026-05-22	13.0900	13.230000	13.0900	13.0900	-0.983%	546,813	-15.890%
2026-05-21	13.0600	13.330000	13.0500	13.2200	+3.524%	789,642	-16.717%
2026-05-20	12.4200	12.800000	12.3400	12.7700	-2.668%	1,782,314	-13.782%
2026-05-19	12.8400	13.360000	12.7000	13.1200	+1.705%	1,724,389	-16.082%
2026-05-18	13.0700	13.125000	12.7900	12.9000	-0.769%	2,597,419	-14.651%
2026-05-15	12.8500	13.000000	12.8000	13.0000	-2.622%	1,425,505	-15.308%
2026-05-14	13.4000	13.570000	13.1000	13.3500	-3.120%	2,269,409	-17.528%
2026-05-13	13.7800	13.950000	13.6400	13.7800	-1.431%	1,064,428	-20.102%
2026-05-12	13.8800	14.040000	13.8000	13.9800	-5.285%	1,254,095	-21.245%
2026-05-11	14.7900	14.830000	14.6300	14.7600	-4.528%	675,180	-25.407%
2026-05-08	15.1800	15.480000	15.1800	15.4600	+2.249%	396,054	-28.784%
2026-05-07	15.4900	15.690000	15.0800	15.1200	-3.387%	626,987	-27.183%
2026-05-06	15.7800	15.870000	15.4200	15.6500	+0.708%	654,674	-29.649%
2026-05-05	15.1600	15.600000	15.1600	15.5400	+3.050%	415,316	-29.151%
2026-05-04	15.2400	15.330000	15.0000	15.0800	-0.330%	379,129	-26.989%
2026-05-01	15.2100	15.420000	15.1100	15.1300	-1.046%	348,980	-27.231%
2026-04-30	14.7700	15.310000	14.7600	15.2900	+4.014%	417,896	-27.992%
2026-04-29	15.0500	15.050000	14.6900	14.7000	-1.738%	354,271	-25.102%
2026-04-28	15.0100	15.080000	14.8350	14.9600	-3.172%	480,245	-26.404%
2026-04-27	15.6400	15.650000	15.3520	15.4500	-1.152%	666,585	-28.738%
2026-04-24	15.6000	15.690000	15.5000	15.6300	+1.428%	612,513	-29.559%
2026-04-23	15.3600	15.640000	15.2750	15.4100	+0.851%	633,422	-28.553%
2026-04-22	15.4300	15.570000	15.2100	15.2800	+1.461%	631,466	-27.945%
2026-04-21	15.4700	15.510000	15.0300	15.0600	-2.335%	629,387	-26.892%
2026-04-20	15.5900	15.686600	15.4200	15.4200	-2.343%	515,318	-28.599%
2026-04-17	15.7200	16.190000	15.7200	15.7900	+3.473%	937,617	-30.272%
2026-04-16	15.5000	15.560000	15.2350	15.2600	+2.210%	574,805	-27.851%
2026-04-15	15.1300	15.240000	14.9200	14.9300	-2.609%	659,501	-26.256%
2026-04-14	15.3000	15.430000	15.1600	15.3300	+5.000%	651,040	-28.180%
2026-04-13	14.3500	14.630000	14.2605	14.6000	-1.351%	431,610	-24.589%
2026-04-10	14.8200	15.040000	14.7500	14.8000	-0.738%	474,094	-25.608%
2026-04-09	14.5900	15.040000	14.5500	14.9100	-0.067%	603,981	-26.157%
2026-04-08	14.7800	15.080000	14.6600	14.9200	+9.867%	1,187,864	-26.206%
2026-04-07	13.5000	13.590000	13.2100	13.5800	-1.451%	943,118	-18.925%
2026-04-06	13.9700	13.970000	13.6750	13.7800	-2.546%	964,632	-20.102%
2026-04-02	13.6800	14.170000	13.5800	14.1400	-2.684%	834,117	-22.136%
2026-04-01	14.4900	14.650000	14.4000	14.5300	+1.965%	695,363	-24.226%
2026-03-31	13.8200	14.270000	13.6300	14.2500	+4.626%	979,232	-22.737%
2026-03-30	14.0400	14.150000	13.5600	13.6200	-8.406%	1,224,124	-19.163%
2026-03-27	14.6500	15.080000	14.5478	14.8700	-1.262%	1,076,642	-25.958%
2026-03-26	15.3300	15.467900	15.0400	15.0600	-3.954%	528,000	-26.892%
2026-03-25	15.9300	15.949100	15.6250	15.6800	-1.322%	613,865	-29.783%
2026-03-24	15.7300	16.010000	15.6500	15.8900	-1.549%	611,724	-30.711%
2026-03-23	15.9300	16.270000	15.8450	16.1400	+0.938%	704,509	-31.784%
2026-03-20	16.3400	16.355000	15.8600	15.9900	-2.262%	524,587	-31.144%
2026-03-19	15.8600	16.360000	15.5000	16.3600	-0.244%	697,047	-32.702%
2026-03-18	16.6400	16.730000	16.3800	16.4000	-0.786%	455,236	-32.866%
2026-03-17	16.5500	16.645500	16.4500	16.5300	+1.598%	535,441	-33.394%
2026-03-16	16.2000	16.510000	16.1100	16.2700	+0.308%	831,222	-32.329%
2026-03-13	16.2800	16.840000	16.1200	16.2200	+1.502%	944,232	-32.121%
2026-03-12	16.2000	16.230000	15.9400	15.9800	-2.263%	511,872	-31.101%
2026-03-11	16.3500	16.650000	16.2000	16.3500	-1.029%	571,447	-32.661%
2026-03-10	16.5300	16.930000	16.4000	16.5200	+0.732%	783,079	-33.354%
2026-03-09	15.5500	16.420000	15.3400	16.4000	+0.429%	944,180	-32.866%
2026-03-06	16.3300	16.460000	16.0337	16.3300	-1.508%	1,408,755	-32.578%
2026-03-05	16.7500	16.870000	16.3300	16.5800	-3.661%	1,019,858	-33.595%
2026-03-04	16.8000	17.342500	16.6700	17.2100	-2.878%	1,629,393	-36.026%
2026-03-03	17.2500	17.870000	16.9209	17.7200	-9.868%	1,158,025	-37.867%
2026-03-02	18.9700	19.770000	18.8400	19.6600	+0.821%	931,531	-43.998%
2026-02-27	20.6300	20.800000	19.4200	19.5000	-12.517%	1,303,558	-43.538%
2026-02-26	22.3000	22.680000	22.1000	22.2900	-2.664%	750,674	-50.606%
2026-02-25	22.8000	23.090000	22.7200	22.9000	+2.829%	577,008	-51.921%
2026-02-24	21.9200	22.280000	21.7350	22.2700	+1.689%	529,259	-50.561%
2026-02-23	22.1300	22.230000	21.7350	21.9000	-2.450%	486,741	-49.726%
2026-02-20	21.8300	22.510000	21.8200	22.4500	+3.171%	537,401	-50.958%
2026-02-19	21.6100	21.900000	21.5900	21.7600	+1.304%	417,110	-49.403%
2026-02-18	21.8400	22.280000	21.3800	21.4800	-1.693%	831,521	-48.743%
2026-02-17	21.3100	21.930000	21.1950	21.8500	+1.533%	637,250	-49.611%
2026-02-13	20.9900	21.600000	20.8000	21.5200	+1.128%	390,633	-48.838%
2026-02-12	21.3500	21.870000	21.1600	21.2800	-0.607%	605,459	-48.261%
2026-02-11	21.3100	21.420000	20.9900	21.4100	+2.440%	410,301	-48.575%
2026-02-10	21.1400	21.290000	20.6800	20.9000	-3.820%	507,023	-47.321%
2026-02-09	21.5500	21.730000	21.2776	21.7300	+0.788%	401,145	-49.333%
2026-02-06	21.2100	21.699000	21.1150	21.5600	+2.277%	462,144	-48.933%
2026-02-05	20.7500	21.180000	20.7500	21.0800	+1.639%	411,822	-47.770%
2026-02-04	21.6000	21.960000	20.5050	20.7400	+0.729%	919,721	-46.914%
2026-02-03	20.6200	20.880000	20.4844	20.5900	+2.950%	545,024	-46.527%
2026-02-02	20.0900	20.139900	19.8336	20.0000	-1.039%	459,059	-44.950%
2026-01-30	20.4500	20.620000	20.1000	20.2100	-5.517%	642,787	-45.522%
2026-01-29	21.6600	21.885000	21.1119	21.3900	-1.292%	615,933	-48.527%
2026-01-28	21.0300	21.855000	20.9000	21.6700	+0.932%	1,356,272	-49.192%
2026-01-27	21.1500	21.495000	21.0300	21.4700	+2.384%	421,623	-48.719%
2026-01-26	21.4000	21.400000	20.9100	20.9700	-2.917%	656,109	-47.496%
2026-01-23	21.0500	21.610000	20.7600	21.6000	-4.128%	842,785	-49.028%
2026-01-22	22.8400	22.920000	22.4700	22.5300	-3.138%	827,212	-51.132%
2026-01-21	22.8300	23.410000	22.8000	23.2600	+8.438%	1,628,102	-52.666%
2026-01-20	21.4500	21.875000	21.0900	21.4500	+14.461%	1,004,073	-48.671%
2026-01-16	18.7400	18.810000	18.5801	18.7400	+0.753%	481,106	-41.249%
2026-01-15	18.5900	18.730000	18.5600	18.6000	+0.108%	379,470	-40.806%
2026-01-14	18.5100	18.605000	18.3500	18.5800	-2.875%	447,825	-40.743%
2026-01-13	18.7950	19.320000	18.7900	19.1300	+7.835%	688,540	-42.446%
2026-01-12	17.5300	17.930000	17.5000	17.7400	+2.130%	392,539	-37.937%
2026-01-09	17.0900	17.460000	17.0001	17.3700	+1.401%	566,273	-36.615%
2026-01-08	17.2000	17.300000	17.0500	17.1300	-0.983%	441,258	-35.727%
2026-01-07	17.4100	17.495000	16.9600	17.3000	-3.352%	1,047,523	-36.358%
2026-01-06	17.8000	18.110000	17.5700	17.9000	+1.244%	872,973	-38.492%
2026-01-05	17.3300	17.740000	17.2500	17.6800	+6.122%	517,889	-37.726%
2026-01-02	16.3600	16.720000	16.1900	16.6600	+0.970%	926,687	-33.914%
2025-12-31	16.7200	16.720000	16.4400	16.5000	-1.198%	250,896	-33.273%
2025-12-30	16.6800	16.700000	16.5401	16.7000	-0.417%	530,694	-34.072%
2025-12-29	16.6000	16.860000	16.6000	16.7700	-1.872%	802,435	-34.347%
2025-12-26	16.9200	17.100000	16.8196	17.0900	+1.364%	366,471	-35.576%
2025-12-24	16.7000	16.860000	16.7000	16.8600	+0.717%	306,039	-34.698%
2025-12-23	16.3500	16.740000	16.3500	16.7400	+0.722%	327,432	-34.229%
2025-12-22	16.6200	16.680000	16.3700	16.6200	-1.715%	296,713	-33.755%
2025-12-19	16.7700	17.000000	16.7700	16.9100	+2.237%	381,260	-34.891%
2025-12-18	16.5800	16.590000	16.4700	16.5400	-3.105%	602,753	-33.434%
2025-12-17	17.3000	17.300000	17.0400	17.0700	+0.530%	503,009	-35.501%
2025-12-16	17.1800	17.210000	16.9800	16.9800	-0.118%	583,019	-35.159%
2025-12-15	17.0000	17.160000	16.9200	17.0000	+1.918%	447,645	-35.235%
2025-12-12	16.7900	16.858500	16.6300	16.6800	-0.358%	446,333	-33.993%
2025-12-11	16.6900	16.779900	16.6000	16.7400	-0.712%	290,642	-34.229%
2025-12-10	17.0300	17.065000	16.7264	16.8600	-2.543%	433,178	-34.698%
2025-12-09	17.0600	17.360000	17.0600	17.3000	+0.348%	254,367	-36.358%
2025-12-08	17.5600	17.570000	17.1800	17.2400	-1.598%	322,204	-36.137%
2025-12-05	17.7200	17.830000	17.4900	17.5200	+2.157%	384,614	-37.158%
2025-12-04	17.2600	17.345000	17.1250	17.1500	-1.606%	228,017	-35.802%
2025-12-03	17.6100	17.680000	17.3300	17.4300	+0.288%	313,761	-36.833%
2025-12-02	17.4700	17.480000	17.3100	17.3800	+0.695%	292,918	-36.651%
2025-12-01	17.3000	17.390000	17.1001	17.2600	-5.217%	590,546	-36.211%
2025-11-28	18.2000	18.210000	18.0400	18.2100	-0.274%	299,948	-39.539%
2025-11-26	18.0200	18.290000	18.0100	18.2600	+2.297%	352,617	-39.704%
2025-11-25	17.9600	18.260000	17.7494	17.8500	+3.779%	807,648	-38.319%
2025-11-24	16.6000	17.260000	16.5500	17.2000	+2.748%	679,757	-35.988%
2025-11-21	16.5500	16.820000	16.4600	16.7400	+0.060%	426,955	-34.229%
2025-11-20	17.1700	17.350000	16.7000	16.7300	+0.905%	593,604	-34.190%
2025-11-19	16.2300	16.590000	16.1849	16.5800	-2.984%	490,021	-33.595%
2025-11-18	16.9800	17.155000	16.7600	17.0900	+1.064%	476,957	-35.576%
2025-11-17	16.8600	17.110000	16.8400	16.9100	+2.423%	460,730	-34.891%
2025-11-14	16.3200	16.640000	16.2901	16.5100	-0.722%	343,831	-33.313%
2025-11-13	16.7700	16.900000	16.6100	16.6300	+1.962%	348,303	-33.794%
2025-11-12	16.3600	16.395000	16.0066	16.3100	-2.510%	372,871	-32.495%
2025-11-11	16.9900	17.000000	16.6850	16.7300	+4.497%	639,239	-34.190%
2025-11-10	16.0100	16.130000	15.9500	16.0100	+4.915%	434,897	-31.230%
2025-11-07	15.1900	15.260000	14.9500	15.2600	-4.085%	504,883	-27.851%
2025-11-06	16.0300	16.100000	15.9100	15.9100	+3.312%	482,478	-30.798%
2025-11-05	15.1800	15.425000	15.1500	15.4000	-1.282%	491,346	-28.506%
2025-11-04	15.5000	15.715000	15.4900	15.6000	-2.256%	327,030	-29.423%
2025-11-03	15.9900	15.990000	15.7350	15.9600	+5.906%	633,085	-31.015%
2025-10-31	15.0200	15.070000	14.9101	15.0700	+0.601%	302,976	-26.941%
2025-10-30	15.1600	15.195000	14.8650	14.9800	-6.316%	456,076	-26.502%
2025-10-29	16.1200	16.249400	15.8900	15.9900	+2.697%	448,158	-31.144%
2025-10-28	15.3100	15.610000	15.3100	15.5700	+3.318%	388,356	-29.287%
2025-10-27	15.2900	15.290000	14.9700	15.0700	-0.986%	513,641	-26.941%
2025-10-24	15.1200	15.230000	15.0900	15.2200	+2.838%	257,382	-27.661%
2025-10-23	14.8200	14.870000	14.6901	14.8000	-3.583%	403,206	-25.608%
2025-10-22	15.3300	15.419800	15.2250	15.3500	+0.196%	387,356	-28.274%
2025-10-21	15.4500	15.450000	15.2650	15.3200	+1.524%	562,118	-28.133%
2025-10-20	15.0800	15.100000	14.8600	15.0900	-1.437%	552,421	-27.038%
2025-10-17	14.9500	15.310000	14.9350	15.3100	+6.541%	797,983	-28.086%
2025-10-16	14.3300	14.410000	14.2701	14.3700	+2.205%	297,906	-23.382%
2025-10-15	13.8900	14.060000	13.8501	14.0600	+3.840%	322,701	-21.693%
2025-10-14	13.1400	13.625000	13.1150	13.5400	+6.614%	546,059	-18.685%
2025-10-13	12.7300	12.730000	12.6250	12.7000	+1.519%	296,083	-13.307%
2025-10-10	12.6400	12.720000	12.4900	12.5100	-0.950%	267,127	-11.990%
2025-10-09	12.7500	12.750000	12.6100	12.6300	-0.786%	255,647	-12.827%
2025-10-08	12.7300	12.730000	12.5810	12.7300	+0.236%	287,469	-13.511%
2025-10-07	12.7800	12.780000	12.7000	12.7000	-0.548%	227,573	-13.307%
2025-10-06	12.7700	12.845000	12.7300	12.7700	-0.078%	234,560	-13.782%
2025-10-03	12.8200	12.850000	12.7700	12.7800	+0.235%	205,742	-13.850%
2025-10-02	12.8600	12.860000	12.7000	12.7500	-0.778%	279,597	-13.647%
2025-10-01	12.8500	12.910000	12.8250	12.8500	-1.533%	308,412	-14.319%
2025-09-30	12.9400	13.050000	12.9400	13.0500	-1.584%	355,835	-15.632%
2025-09-29	13.2800	13.300000	13.2000	13.2600	+2.079%	243,000	-16.968%
2025-09-26	13.0000	13.050000	12.9320	12.9900	+0.386%	223,913	-15.242%
2025-09-25	12.9100	12.955000	12.8300	12.9400	-2.853%	572,240	-14.915%
2025-09-24	13.3700	13.370000	13.1900	13.3200	-0.893%	1,210,968	-17.342%
2025-09-23	13.3400	13.470000	13.3150	13.4400	+1.511%	376,452	-18.080%
2025-09-22	12.9300	13.250000	12.9200	13.2400	+0.992%	532,085	-16.843%
2025-09-19	12.8800	13.230000	12.7950	13.1100	-0.757%	1,581,545	-16.018%
2025-09-18	13.2600	13.350000	13.1600	13.2100	-2.003%	271,213	-16.654%
2025-09-17	13.4600	13.545000	13.4300	13.4800	+0.223%	236,624	-18.323%
2025-09-16	13.4400	13.540000	13.3700	13.4500	-0.223%	258,875	-18.141%
2025-09-15	13.4700	13.490100	13.3500	13.4800	+0.522%	299,448	-18.323%
2025-09-12	13.3800	13.410000	13.3200	13.4100	-2.331%	318,053	-17.897%
2025-09-11	13.6700	13.755000	13.6400	13.7300	-2.555%	241,241	-19.811%
2025-09-10	13.9100	14.130000	13.9100	14.0900	+1.880%	447,985	-21.859%
2025-09-09	13.7000	13.860000	13.6850	13.8300	+1.393%	177,023	-20.390%
2025-09-08	13.5900	13.710000	13.5700	13.6400	+2.019%	215,851	-19.282%
2025-09-05	13.4800	13.490000	13.3208	13.3700	-1.183%	476,102	-17.651%
2025-09-04	13.5000	13.590000	13.4800	13.5300	+0.970%	128,567	-18.625%
2025-09-03	13.3300	13.450000	13.3200	13.4000	+0.525%	162,402	-17.836%
2025-09-02	13.1200	13.350000	13.0720	13.3300	+0.908%	337,822	-17.404%
2025-08-29	13.1400	13.220000	13.0600	13.2100	-2.076%	259,753	-16.654%
2025-08-28	13.4000	13.530000	13.4000	13.4900	+0.747%	142,662	-18.384%
2025-08-27	13.3200	13.410000	13.2900	13.3900	+0.150%	165,184	-17.774%
2025-08-26	13.4550	13.526700	13.3200	13.3700	-3.046%	249,154	-17.651%
2025-08-25	13.9300	13.930000	13.7700	13.7900	-2.956%	492,540	-20.160%
2025-08-22	13.9500	14.330000	13.9250	14.2100	+2.525%	307,949	-22.519%
2025-08-21	13.8800	13.905000	13.7250	13.8600	+1.687%	387,217	-20.563%
2025-08-20	13.5900	13.640000	13.4300	13.6300	+1.868%	600,742	-19.222%
2025-08-19	13.4300	13.430000	13.2446	13.3800	-3.879%	985,304	-17.713%
2025-08-18	14.0100	14.380000	13.8700	13.9200	+0.216%	978,855	-20.905%
2025-08-15	13.8400	13.915000	13.8100	13.8900	+1.018%	406,365	-20.734%
2025-08-14	13.9300	13.959200	13.7500	13.7500	-3.101%	320,533	-19.927%
2025-08-13	14.2000	14.315600	14.1709	14.1900	+0.781%	349,747	-22.410%
2025-08-12	13.6800	14.080000	13.5000	14.0800	+1.149%	324,484	-21.804%
2025-08-11	13.7900	13.940000	13.7300	13.9200	+1.016%	765,481	-20.905%
2025-08-08	14.0100	14.170000	13.7100	13.7800	-6.829%	1,736,197	-20.102%
2025-08-07	15.1400	15.190000	14.6100	14.7900	-0.202%	2,118,625	-25.558%
2025-08-06	14.7400	14.870000	14.7400	14.8200	+7.236%	598,193	-25.709%
2025-08-05	13.7900	13.880000	13.7486	13.8200	+2.370%	211,633	-20.333%
2025-08-04	13.3500	13.560000	13.3500	13.5000	+2.818%	223,797	-18.444%
2025-08-01	13.0400	13.220000	13.0250	13.1300	-4.440%	302,751	-16.146%
2025-07-31	13.8000	13.800000	13.5100	13.7400	-1.080%	307,046	-19.869%
2025-07-30	13.9900	14.090000	13.8000	13.8900	-3.070%	509,422	-20.734%
2025-07-29	14.2100	14.470000	14.2100	14.3300	+1.058%	1,240,388	-23.168%
2025-07-28	14.2700	14.320000	14.1000	14.1800	+2.014%	482,894	-22.355%
2025-07-25	14.0000	14.000000	13.8400	13.9000	+0.361%	206,471	-20.791%
2025-07-24	13.9100	13.911500	13.7800	13.8500	-0.930%	325,561	-20.505%
2025-07-23	13.8000	13.980000	13.7700	13.9800	+2.493%	680,612	-21.245%
2025-07-22	13.6100	13.650000	13.5000	13.6400	+0.813%	347,623	-19.282%
2025-07-21	13.4000	13.545200	13.3296	13.5300	+3.678%	307,898	-18.625%
2025-07-18	13.2200	13.250000	13.0300	13.0500	-2.101%	510,408	-15.632%
2025-07-17	13.2750	13.375000	13.1600	13.3300	-3.893%	1,011,424	-17.404%
2025-07-16	13.3200	13.950000	13.2050	13.8700	+4.364%	1,888,178	-20.620%
2025-07-15	13.4100	13.420000	13.1500	13.2900	-3.205%	521,741	-17.156%
2025-07-14	13.4700	13.790000	13.4300	13.7300	+1.553%	417,703	-19.811%
2025-07-11	13.5500	13.560000	13.4300	13.5200	-0.734%	290,911	-18.565%
2025-07-10	13.5900	13.630000	13.4800	13.6200	0.000%	252,914	-19.163%
2025-07-09	13.7900	13.790000	13.4700	13.6200	-2.296%	453,674	-19.163%
2025-07-08	13.9700	14.115700	13.8850	13.9400	+3.489%	549,972	-21.019%
2025-07-07	13.5100	13.610000	13.4100	13.4700	+0.748%	431,930	-18.263%
2025-07-03	13.1100	13.390000	13.1100	13.3700	+1.058%	356,287	-17.651%
2025-07-02	13.0600	13.375000	13.0100	13.2300	-3.712%	643,439	-16.780%
2025-07-01	13.9700	13.970000	13.6300	13.7400	-3.511%	607,644	-19.869%
2025-06-30	14.4200	14.470000	14.1400	14.2400	+0.565%	1,091,547	-22.683%
2025-06-27	14.3750	14.470000	13.9300	14.1600	-3.213%	1,596,695	-22.246%
2025-06-26	14.7300	14.790000	14.3300	14.6300	+6.788%	2,062,587	-24.744%
2025-06-25	13.8300	13.950000	13.6650	13.7000	+8.644%	1,891,688	-19.635%
2025-06-24	12.5000	12.680000	12.4400	12.6100	+21.484%	1,389,256	-12.688%
2025-06-23	10.2700	10.380000	10.2200	10.3800	-3.172%	931,462	+6.069%
2025-06-20	10.7700	10.800000	10.6150	10.7200	+0.187%	1,036,040	+2.705%
2025-06-18	10.6600	10.835000	10.5850	10.7000	+1.039%	846,208	+2.897%
2025-06-17	10.4700	10.600000	10.3850	10.5900	+1.729%	1,421,031	+3.966%
2025-06-16	10.2900	10.500000	10.2200	10.4100	+1.859%	613,402	+5.764%
2025-06-13	10.2600	10.370000	10.0836	10.2200	-4.486%	576,917	+7.730%
2025-06-12	10.5300	10.730000	10.5300	10.7000	+3.182%	476,688	+2.897%
2025-06-11	10.3600	10.430000	10.3300	10.3700	+1.270%	351,908	+6.172%
2025-06-10	10.2200	10.280000	10.1400	10.2400	-10.175%	863,119	+7.520%
2025-06-09	11.2400	11.440000	11.2000	11.4000	+5.751%	776,264	-3.421%
2025-06-06	10.7100	10.840000	10.7100	10.7800	-0.645%	162,305	+2.134%
2025-06-05	10.8100	10.880000	10.7750	10.8500	0.000%	243,916	+1.475%
2025-06-04	11.0700	11.100000	10.8100	10.8500	-1.987%	391,863	+1.475%
2025-06-03	11.0400	11.150000	10.9300	11.0700	-0.270%	262,167	-0.542%
2025-06-02	11.0500	11.120000	11.0000	11.1000	+0.452%	384,497	-0.811%
2025-05-30	11.0400	11.090000	10.9900	11.0500	+1.376%	361,421	-0.362%
2025-05-29	10.9600	10.960000	10.6600	10.9000	-2.592%	446,216	+1.009%
2025-05-28	11.1800	11.209000	11.0615	11.1900	-1.670%	345,927	-1.609%
2025-05-27	11.3000	11.380000	11.2300	11.3800	-0.350%	435,158	-3.251%
2025-05-23	11.1200	11.430000	11.1000	11.4200	+5.448%	487,642	-3.590%
2025-05-22	10.7600	10.830000	10.7153	10.8300	+0.744%	194,369	+1.662%
2025-05-21	10.6900	10.855000	10.6700	10.7500	+1.607%	373,636	+2.419%
2025-05-20	10.4500	10.580000	10.4100	10.5800	+1.731%	281,661	+4.064%
2025-05-19	10.0900	10.475000	10.0900	10.4000	+4.313%	687,967	+5.865%
2025-05-16	10.0700	10.120000	9.9600	9.9700	0.000%	807,243	+10.431%
2025-05-15	9.3300	10.220000	9.3300	9.9700	+7.204%	1,723,241	+10.431%
2025-05-14	9.3000	9.360000	9.1900	9.3000	+1.528%	222,720	+18.387%
2025-05-13	9.2500	9.250000	8.9000	9.1600	-3.782%	298,386	+20.197%
2025-05-12	9.6700	9.670000	9.4750	9.5200	-1.245%	229,537	+15.651%
2025-05-09	9.5600	9.650000	9.5600	9.6400	+2.662%	161,274	+14.212%
2025-05-08	9.4900	9.500000	9.3700	9.3900	-1.572%	306,010	+17.252%
2025-05-07	9.4700	9.630000	9.4700	9.5400	+1.489%	321,938	+15.409%
2025-05-06	9.3400	9.460000	9.3100	9.4000	-0.212%	186,519	+17.128%
2025-05-05	9.3100	9.439900	9.3050	9.4200	+1.728%	121,560	+16.879%
2025-05-02	9.1200	9.290000	9.1100	9.2600	+2.434%	167,801	+18.898%
2025-05-01	9.0800	9.110000	9.0200	9.0400	-0.550%	159,633	+21.792%
2025-04-30	9.0700	9.110000	9.0000	9.0900	+0.221%	132,309	+21.122%
2025-04-29	8.9800	9.100000	8.9300	9.0700	+0.778%	157,411	+21.389%
2025-04-28	8.8800	9.030000	8.8800	9.0000	+1.695%	245,712	+22.333%
2025-04-25	8.9700	8.970000	8.8125	8.8500	-1.228%	241,861	+24.407%
2025-04-24	8.9200	8.970000	8.8750	8.9600	-0.555%	165,798	+22.879%
2025-04-23	9.0200	9.050000	8.9550	9.0100	-0.221%	401,419	+22.198%
2025-04-22	8.9000	9.040000	8.8350	9.0300	+3.200%	375,686	+21.927%
2025-04-21	8.7400	8.989100	8.7300	8.7500	+1.981%	581,456	+25.829%
2025-04-17	8.6100	8.624300	8.5600	8.5800	-0.116%	150,706	+28.322%
2025-04-16	8.4750	8.610000	8.4750	8.5900	+1.059%	107,923	+28.172%
2025-04-15	8.3600	8.500000	8.3500	8.5000	+2.781%	198,150	+29.529%
2025-04-14	8.1900	8.270000	8.1350	8.2700	+1.348%	196,715	+33.132%
2025-04-11	7.8900	8.170000	7.8900	8.1600	+4.615%	172,369	+34.926%
2025-04-10	7.6900	7.880000	7.6800	7.8000	-0.763%	402,605	+41.154%
2025-04-09	7.4100	7.895000	7.4100	7.8600	+5.645%	294,327	+40.076%
2025-04-08	7.7000	7.705000	7.3950	7.4400	-1.976%	225,540	+47.984%
2025-04-07	7.2700	7.750000	7.2050	7.5900	+4.834%	403,128	+45.059%
2025-04-04	7.4800	7.480000	7.2400	7.2400	-1.897%	234,655	+52.072%
2025-04-03	7.2500	7.390000	7.2500	7.3800	+0.958%	157,961	+49.187%
2025-04-02	7.2700	7.330000	7.2700	7.3100	-0.137%	84,522	+50.616%
2025-04-01	7.1900	7.380000	7.1900	7.3200	-1.215%	189,140	+50.410%
2025-03-31	7.3700	7.445000	7.2900	7.4100	-0.803%	380,880	+48.583%