Dark

KEP
Korea Electric Power Corp
stock NYSE ADR

At Close

Jul 21, 2026 3:59:58 PM EDT

11.72USD+3.534%(+0.40)1,143,163

11.71Bid 13.40Ask 1.69Spread

Pre-market

Jul 21, 2026 9:26:30 AM EDT

11.49USD+1.502%(+0.17)8,015

After-hours

Jul 21, 2026 4:41:30 PM EDT

11.72USD0.000%(0.00)165,893

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-21	11.5800	11.7600	11.5400	11.7200	+3.534%	1,143,163	0.000%
2026-07-20	11.3200	11.3977	11.2750	11.3200	-0.440%	886,025	+3.534%
2026-07-17	11.2800	11.5000	11.2500	11.3700	-1.044%	1,337,875	+3.078%
2026-07-16	11.4700	11.5950	11.4600	11.4900	+0.262%	1,078,881	+2.002%
2026-07-15	11.5800	11.5800	11.3750	11.4600	-0.693%	1,569,420	+2.269%
2026-07-14	11.7000	11.7000	11.4300	11.5400	-1.199%	2,573,387	+1.560%
2026-07-13	11.7400	11.9000	11.6700	11.6800	-5.730%	1,326,784	+0.342%
2026-07-10	12.2800	12.4950	12.2050	12.3900	+3.682%	986,227	-5.408%
2026-07-09	11.9000	12.0000	11.8500	11.9500	-2.529%	1,204,098	-1.925%
2026-07-08	12.0800	12.3250	12.0500	12.2600	-1.920%	1,701,181	-4.405%
2026-07-07	12.5800	12.6850	12.3650	12.5000	-1.884%	805,523	-6.240%
2026-07-06	12.7700	12.8500	12.6500	12.7400	+1.920%	728,368	-8.006%
2026-07-02	12.4500	12.6150	12.3700	12.5000	+3.993%	1,032,830	-6.240%
2026-07-01	12.1000	12.1487	11.9850	12.0200	-0.661%	994,405	-2.496%
2026-06-30	12.1000	12.1250	11.9000	12.1000	-2.262%	911,295	-3.140%
2026-06-29	12.3600	12.4400	12.1800	12.3800	+3.253%	775,539	-5.331%
2026-06-26	12.1100	12.1100	11.9100	11.9900	-3.772%	1,463,385	-2.252%
2026-06-25	12.6600	12.7350	12.4100	12.4600	+2.551%	1,181,693	-5.939%
2026-06-24	11.9900	12.2000	11.9900	12.1500	+1.166%	1,298,748	-3.539%
2026-06-23	11.9500	12.1200	11.7800	12.0100	-5.134%	1,883,821	-2.415%
2026-06-22	12.7000	12.8000	12.5725	12.6600	-2.615%	1,016,517	-7.425%
2026-06-18	13.1000	13.1050	12.9600	13.0000	-1.440%	857,071	-9.846%
2026-06-17	13.3700	13.5200	13.1601	13.1900	-0.302%	969,282	-11.145%
2026-06-16	13.4500	13.4850	13.1400	13.2300	-2.721%	990,714	-11.413%
2026-06-15	13.8200	13.9100	13.6000	13.6000	+6.583%	1,488,120	-13.824%
2026-06-12	12.5100	12.8200	12.4550	12.7600	+4.334%	869,314	-8.150%
2026-06-11	11.9600	12.3050	11.8300	12.2300	+2.773%	1,508,658	-4.170%
2026-06-10	12.0600	12.1900	11.8900	11.9000	-2.299%	1,143,653	-1.513%
2026-06-09	12.2300	12.3300	11.9100	12.1800	+0.911%	2,253,238	-3.777%
2026-06-08	12.0200	12.1300	11.8800	12.0700	-2.583%	2,050,360	-2.900%
2026-06-05	12.4600	12.5100	12.2300	12.3900	-3.953%	1,832,440	-5.408%
2026-06-04	12.7800	12.9700	12.6700	12.9000	+0.233%	930,086	-9.147%
2026-06-03	12.7500	13.0550	12.7500	12.8700	0.000%	995,807	-8.936%
2026-06-02	12.6200	12.9200	12.5500	12.8700	-0.155%	1,315,395	-8.936%
2026-06-01	12.9600	13.0000	12.7700	12.8900	-2.052%	992,599	-9.077%
2026-05-29	13.2000	13.2300	13.0550	13.1600	-0.454%	833,638	-10.942%
2026-05-28	13.1300	13.3050	13.0200	13.2200	-0.151%	868,240	-11.346%
2026-05-27	13.3200	13.3500	13.1300	13.2400	-3.075%	754,525	-11.480%
2026-05-26	13.4500	13.7300	13.4500	13.6600	+4.354%	862,403	-14.202%
2026-05-22	13.0900	13.2300	13.0900	13.0900	-0.983%	546,813	-10.466%
2026-05-21	13.0600	13.3300	13.0500	13.2200	+3.524%	789,642	-11.346%
2026-05-20	12.4200	12.8000	12.3400	12.7700	-2.668%	1,782,314	-8.222%
2026-05-19	12.8400	13.3600	12.7000	13.1200	+1.705%	1,724,389	-10.671%
2026-05-18	13.0700	13.1250	12.7900	12.9000	-0.769%	2,597,419	-9.147%
2026-05-15	12.8500	13.0000	12.8000	13.0000	-2.622%	1,425,505	-9.846%
2026-05-14	13.4000	13.5700	13.1000	13.3500	-3.120%	2,269,409	-12.210%
2026-05-13	13.7800	13.9500	13.6400	13.7800	-1.431%	1,064,428	-14.949%
2026-05-12	13.8800	14.0400	13.8000	13.9800	-5.285%	1,254,095	-16.166%
2026-05-11	14.7900	14.8300	14.6300	14.7600	-4.528%	675,180	-20.596%
2026-05-08	15.1800	15.4800	15.1800	15.4600	+2.249%	396,054	-24.191%
2026-05-07	15.4900	15.6900	15.0800	15.1200	-3.387%	626,987	-22.487%
2026-05-06	15.7800	15.8700	15.4200	15.6500	+0.708%	654,674	-25.112%
2026-05-05	15.1600	15.6000	15.1600	15.5400	+3.050%	415,316	-24.582%
2026-05-04	15.2400	15.3300	15.0000	15.0800	-0.330%	379,129	-22.281%
2026-05-01	15.2100	15.4200	15.1100	15.1300	-1.046%	348,980	-22.538%
2026-04-30	14.7700	15.3100	14.7600	15.2900	+4.014%	417,896	-23.349%
2026-04-29	15.0500	15.0500	14.6900	14.7000	-1.738%	354,271	-20.272%
2026-04-28	15.0100	15.0800	14.8350	14.9600	-3.172%	480,245	-21.658%
2026-04-27	15.6400	15.6500	15.3520	15.4500	-1.152%	666,585	-24.142%
2026-04-24	15.6000	15.6900	15.5000	15.6300	+1.428%	612,513	-25.016%
2026-04-23	15.3600	15.6400	15.2750	15.4100	+0.851%	633,422	-23.945%
2026-04-22	15.4300	15.5700	15.2100	15.2800	+1.461%	631,466	-23.298%
2026-04-21	15.4700	15.5100	15.0300	15.0600	-2.335%	629,387	-22.178%
2026-04-20	15.5900	15.6866	15.4200	15.4200	-2.343%	515,318	-23.995%
2026-04-17	15.7200	16.1900	15.7200	15.7900	+3.473%	937,617	-25.776%
2026-04-16	15.5000	15.5600	15.2350	15.2600	+2.210%	574,805	-23.198%
2026-04-15	15.1300	15.2400	14.9200	14.9300	-2.609%	659,501	-21.500%
2026-04-14	15.3000	15.4300	15.1600	15.3300	+5.000%	651,040	-23.549%
2026-04-13	14.3500	14.6300	14.2605	14.6000	-1.351%	431,610	-19.726%
2026-04-10	14.8200	15.0400	14.7500	14.8000	-0.738%	474,094	-20.811%
2026-04-09	14.5900	15.0400	14.5500	14.9100	-0.067%	603,981	-21.395%
2026-04-08	14.7800	15.0800	14.6600	14.9200	+9.867%	1,187,864	-21.448%
2026-04-07	13.5000	13.5900	13.2100	13.5800	-1.451%	943,118	-13.697%
2026-04-06	13.9700	13.9700	13.6750	13.7800	-2.546%	964,632	-14.949%
2026-04-02	13.6800	14.1700	13.5800	14.1400	-2.684%	834,117	-17.115%
2026-04-01	14.4900	14.6500	14.4000	14.5300	+1.965%	695,363	-19.339%
2026-03-31	13.8200	14.2700	13.6300	14.2500	+4.626%	979,232	-17.754%
2026-03-30	14.0400	14.1500	13.5600	13.6200	-8.406%	1,224,124	-13.950%
2026-03-27	14.6500	15.0800	14.5478	14.8700	-1.262%	1,076,642	-21.184%
2026-03-26	15.3300	15.4679	15.0400	15.0600	-3.954%	528,000	-22.178%
2026-03-25	15.9300	15.9491	15.6250	15.6800	-1.322%	613,865	-25.255%
2026-03-24	15.7300	16.0100	15.6500	15.8900	-1.549%	611,724	-26.243%
2026-03-23	15.9300	16.2700	15.8450	16.1400	+0.938%	704,509	-27.385%
2026-03-20	16.3400	16.3550	15.8600	15.9900	-2.262%	524,587	-26.704%
2026-03-19	15.8600	16.3600	15.5000	16.3600	-0.244%	697,047	-28.362%
2026-03-18	16.6400	16.7300	16.3800	16.4000	-0.786%	455,236	-28.537%
2026-03-17	16.5500	16.6455	16.4500	16.5300	+1.598%	535,441	-29.099%
2026-03-16	16.2000	16.5100	16.1100	16.2700	+0.308%	831,222	-27.966%
2026-03-13	16.2800	16.8400	16.1200	16.2200	+1.502%	944,232	-27.744%
2026-03-12	16.2000	16.2300	15.9400	15.9800	-2.263%	511,872	-26.658%
2026-03-11	16.3500	16.6500	16.2000	16.3500	-1.029%	571,447	-28.318%
2026-03-10	16.5300	16.9300	16.4000	16.5200	+0.732%	783,079	-29.056%
2026-03-09	15.5500	16.4200	15.3400	16.4000	+0.429%	944,180	-28.537%
2026-03-06	16.3300	16.4600	16.0337	16.3300	-1.508%	1,408,755	-28.230%
2026-03-05	16.7500	16.8700	16.3300	16.5800	-3.661%	1,019,858	-29.312%
2026-03-04	16.8000	17.3425	16.6700	17.2100	-2.878%	1,629,393	-31.900%
2026-03-03	17.2500	17.8700	16.9209	17.7200	-9.868%	1,158,025	-33.860%
2026-03-02	18.9700	19.7700	18.8400	19.6600	+0.821%	931,531	-40.387%
2026-02-27	20.6300	20.8000	19.4200	19.5000	-12.517%	1,303,558	-39.897%
2026-02-26	22.3000	22.6800	22.1000	22.2900	-2.664%	750,674	-47.420%
2026-02-25	22.8000	23.0900	22.7200	22.9000	+2.829%	577,008	-48.821%
2026-02-24	21.9200	22.2800	21.7350	22.2700	+1.689%	529,259	-47.373%
2026-02-23	22.1300	22.2300	21.7350	21.9000	-2.450%	486,741	-46.484%
2026-02-20	21.8300	22.5100	21.8200	22.4500	+3.171%	537,401	-47.795%
2026-02-19	21.6100	21.9000	21.5900	21.7600	+1.304%	417,110	-46.140%
2026-02-18	21.8400	22.2800	21.3800	21.4800	-1.693%	831,521	-45.438%
2026-02-17	21.3100	21.9300	21.1950	21.8500	+1.533%	637,250	-46.362%
2026-02-13	20.9900	21.6000	20.8000	21.5200	+1.128%	390,633	-45.539%
2026-02-12	21.3500	21.8700	21.1600	21.2800	-0.607%	605,459	-44.925%
2026-02-11	21.3100	21.4200	20.9900	21.4100	+2.440%	410,301	-45.259%
2026-02-10	21.1400	21.2900	20.6800	20.9000	-3.820%	507,023	-43.923%
2026-02-09	21.5500	21.7300	21.2776	21.7300	+0.788%	401,145	-46.065%
2026-02-06	21.2100	21.6990	21.1150	21.5600	+2.277%	462,144	-45.640%
2026-02-05	20.7500	21.1800	20.7500	21.0800	+1.639%	411,822	-44.402%
2026-02-04	21.6000	21.9600	20.5050	20.7400	+0.729%	919,721	-43.491%
2026-02-03	20.6200	20.8800	20.4844	20.5900	+2.950%	545,024	-43.079%
2026-02-02	20.0900	20.1399	19.8336	20.0000	-1.039%	459,059	-41.400%
2026-01-30	20.4500	20.6200	20.1000	20.2100	-5.517%	642,787	-42.009%
2026-01-29	21.6600	21.8850	21.1119	21.3900	-1.292%	615,933	-45.208%
2026-01-28	21.0300	21.8550	20.9000	21.6700	+0.932%	1,356,272	-45.916%
2026-01-27	21.1500	21.4950	21.0300	21.4700	+2.384%	421,623	-45.412%
2026-01-26	21.4000	21.4000	20.9100	20.9700	-2.917%	656,109	-44.111%
2026-01-23	21.0500	21.6100	20.7600	21.6000	-4.128%	842,785	-45.741%
2026-01-22	22.8400	22.9200	22.4700	22.5300	-3.138%	827,212	-47.980%
2026-01-21	22.8300	23.4100	22.8000	23.2600	+8.438%	1,628,102	-49.613%
2026-01-20	21.4500	21.8750	21.0900	21.4500	+14.461%	1,004,073	-45.361%
2026-01-16	18.7400	18.8100	18.5801	18.7400	+0.753%	481,106	-37.460%
2026-01-15	18.5900	18.7300	18.5600	18.6000	+0.108%	379,470	-36.989%
2026-01-14	18.5100	18.6050	18.3500	18.5800	-2.875%	447,825	-36.921%
2026-01-13	18.7950	19.3200	18.7900	19.1300	+7.835%	688,540	-38.735%
2026-01-12	17.5300	17.9300	17.5000	17.7400	+2.130%	392,539	-33.935%
2026-01-09	17.0900	17.4600	17.0001	17.3700	+1.401%	566,273	-32.527%
2026-01-08	17.2000	17.3000	17.0500	17.1300	-0.983%	441,258	-31.582%
2026-01-07	17.4100	17.4950	16.9600	17.3000	-3.352%	1,047,523	-32.254%
2026-01-06	17.8000	18.1100	17.5700	17.9000	+1.244%	872,973	-34.525%
2026-01-05	17.3300	17.7400	17.2500	17.6800	+6.122%	517,889	-33.710%
2026-01-02	16.3600	16.7200	16.1900	16.6600	+0.970%	926,687	-29.652%
2025-12-31	16.7200	16.7200	16.4400	16.5000	-1.198%	250,896	-28.970%
2025-12-30	16.6800	16.7000	16.5401	16.7000	-0.417%	530,694	-29.820%
2025-12-29	16.6000	16.8600	16.6000	16.7700	-1.872%	802,435	-30.113%
2025-12-26	16.9200	17.1000	16.8196	17.0900	+1.364%	366,471	-31.422%
2025-12-24	16.7000	16.8600	16.7000	16.8600	+0.717%	306,039	-30.486%
2025-12-23	16.3500	16.7400	16.3500	16.7400	+0.722%	327,432	-29.988%
2025-12-22	16.6200	16.6800	16.3700	16.6200	-1.715%	296,713	-29.483%
2025-12-19	16.7700	17.0000	16.7700	16.9100	+2.237%	381,260	-30.692%
2025-12-18	16.5800	16.5900	16.4700	16.5400	-3.105%	602,753	-29.141%
2025-12-17	17.3000	17.3000	17.0400	17.0700	+0.530%	503,009	-31.342%
2025-12-16	17.1800	17.2100	16.9800	16.9800	-0.118%	583,019	-30.978%
2025-12-15	17.0000	17.1600	16.9200	17.0000	+1.918%	447,645	-31.059%
2025-12-12	16.7900	16.8585	16.6300	16.6800	-0.358%	446,333	-29.736%
2025-12-11	16.6900	16.7799	16.6000	16.7400	-0.712%	290,642	-29.988%
2025-12-10	17.0300	17.0650	16.7264	16.8600	-2.543%	433,178	-30.486%
2025-12-09	17.0600	17.3600	17.0600	17.3000	+0.348%	254,367	-32.254%
2025-12-08	17.5600	17.5700	17.1800	17.2400	-1.598%	322,204	-32.019%
2025-12-05	17.7200	17.8300	17.4900	17.5200	+2.157%	384,614	-33.105%
2025-12-04	17.2600	17.3450	17.1250	17.1500	-1.606%	228,017	-31.662%
2025-12-03	17.6100	17.6800	17.3300	17.4300	+0.288%	313,761	-32.760%
2025-12-02	17.4700	17.4800	17.3100	17.3800	+0.695%	292,918	-32.566%
2025-12-01	17.3000	17.3900	17.1001	17.2600	-5.217%	590,546	-32.097%
2025-11-28	18.2000	18.2100	18.0400	18.2100	-0.274%	299,948	-35.640%
2025-11-26	18.0200	18.2900	18.0100	18.2600	+2.297%	352,617	-35.816%
2025-11-25	17.9600	18.2600	17.7494	17.8500	+3.779%	807,648	-34.342%
2025-11-24	16.6000	17.2600	16.5500	17.2000	+2.748%	679,757	-31.860%
2025-11-21	16.5500	16.8200	16.4600	16.7400	+0.060%	426,955	-29.988%
2025-11-20	17.1700	17.3500	16.7000	16.7300	+0.905%	593,604	-29.946%
2025-11-19	16.2300	16.5900	16.1849	16.5800	-2.984%	490,021	-29.312%
2025-11-18	16.9800	17.1550	16.7600	17.0900	+1.064%	476,957	-31.422%
2025-11-17	16.8600	17.1100	16.8400	16.9100	+2.423%	460,730	-30.692%
2025-11-14	16.3200	16.6400	16.2901	16.5100	-0.722%	343,831	-29.013%
2025-11-13	16.7700	16.9000	16.6100	16.6300	+1.962%	348,303	-29.525%
2025-11-12	16.3600	16.3950	16.0066	16.3100	-2.510%	372,871	-28.142%
2025-11-11	16.9900	17.0000	16.6850	16.7300	+4.497%	639,239	-29.946%
2025-11-10	16.0100	16.1300	15.9500	16.0100	+4.915%	434,897	-26.796%
2025-11-07	15.1900	15.2600	14.9500	15.2600	-4.085%	504,883	-23.198%
2025-11-06	16.0300	16.1000	15.9100	15.9100	+3.312%	482,478	-26.336%
2025-11-05	15.1800	15.4250	15.1500	15.4000	-1.282%	491,346	-23.896%
2025-11-04	15.5000	15.7150	15.4900	15.6000	-2.256%	327,030	-24.872%
2025-11-03	15.9900	15.9900	15.7350	15.9600	+5.906%	633,085	-26.566%
2025-10-31	15.0200	15.0700	14.9101	15.0700	+0.601%	302,976	-22.230%
2025-10-30	15.1600	15.1950	14.8650	14.9800	-6.316%	456,076	-21.762%
2025-10-29	16.1200	16.2494	15.8900	15.9900	+2.697%	448,158	-26.704%
2025-10-28	15.3100	15.6100	15.3100	15.5700	+3.318%	388,356	-24.727%
2025-10-27	15.2900	15.2900	14.9700	15.0700	-0.986%	513,641	-22.230%
2025-10-24	15.1200	15.2300	15.0900	15.2200	+2.838%	257,382	-22.996%
2025-10-23	14.8200	14.8700	14.6901	14.8000	-3.583%	403,206	-20.811%
2025-10-22	15.3300	15.4198	15.2250	15.3500	+0.196%	387,356	-23.648%
2025-10-21	15.4500	15.4500	15.2650	15.3200	+1.524%	562,118	-23.499%
2025-10-20	15.0800	15.1000	14.8600	15.0900	-1.437%	552,421	-22.333%
2025-10-17	14.9500	15.3100	14.9350	15.3100	+6.541%	797,983	-23.449%
2025-10-16	14.3300	14.4100	14.2701	14.3700	+2.205%	297,906	-18.441%
2025-10-15	13.8900	14.0600	13.8501	14.0600	+3.840%	322,701	-16.643%
2025-10-14	13.1400	13.6250	13.1150	13.5400	+6.614%	546,059	-13.442%
2025-10-13	12.7300	12.7300	12.6250	12.7000	+1.519%	296,083	-7.717%
2025-10-10	12.6400	12.7200	12.4900	12.5100	-0.950%	267,127	-6.315%
2025-10-09	12.7500	12.7500	12.6100	12.6300	-0.786%	255,647	-7.205%
2025-10-08	12.7300	12.7300	12.5810	12.7300	+0.236%	287,469	-7.934%
2025-10-07	12.7800	12.7800	12.7000	12.7000	-0.548%	227,573	-7.717%
2025-10-06	12.7700	12.8450	12.7300	12.7700	-0.078%	234,560	-8.222%
2025-10-03	12.8200	12.8500	12.7700	12.7800	+0.235%	205,742	-8.294%
2025-10-02	12.8600	12.8600	12.7000	12.7500	-0.778%	279,597	-8.078%
2025-10-01	12.8500	12.9100	12.8250	12.8500	-1.533%	308,412	-8.794%
2025-09-30	12.9400	13.0500	12.9400	13.0500	-1.584%	355,835	-10.192%
2025-09-29	13.2800	13.3000	13.2000	13.2600	+2.079%	243,000	-11.614%
2025-09-26	13.0000	13.0500	12.9320	12.9900	+0.386%	223,913	-9.777%
2025-09-25	12.9100	12.9550	12.8300	12.9400	-2.853%	572,240	-9.428%
2025-09-24	13.3700	13.3700	13.1900	13.3200	-0.893%	1,210,968	-12.012%
2025-09-23	13.3400	13.4700	13.3150	13.4400	+1.511%	376,452	-12.798%
2025-09-22	12.9300	13.2500	12.9200	13.2400	+0.992%	532,085	-11.480%
2025-09-19	12.8800	13.2300	12.7950	13.1100	-0.757%	1,581,545	-10.603%
2025-09-18	13.2600	13.3500	13.1600	13.2100	-2.003%	271,213	-11.279%
2025-09-17	13.4600	13.5450	13.4300	13.4800	+0.223%	236,624	-13.056%
2025-09-16	13.4400	13.5400	13.3700	13.4500	-0.223%	258,875	-12.862%
2025-09-15	13.4700	13.4901	13.3500	13.4800	+0.522%	299,448	-13.056%
2025-09-12	13.3800	13.4100	13.3200	13.4100	-2.331%	318,053	-12.603%
2025-09-11	13.6700	13.7550	13.6400	13.7300	-2.555%	241,241	-14.639%
2025-09-10	13.9100	14.1300	13.9100	14.0900	+1.880%	447,985	-16.820%
2025-09-09	13.7000	13.8600	13.6850	13.8300	+1.393%	177,023	-15.257%
2025-09-08	13.5900	13.7100	13.5700	13.6400	+2.019%	215,851	-14.076%
2025-09-05	13.4800	13.4900	13.3208	13.3700	-1.183%	476,102	-12.341%
2025-09-04	13.5000	13.5900	13.4800	13.5300	+0.970%	128,567	-13.378%
2025-09-03	13.3300	13.4500	13.3200	13.4000	+0.525%	162,402	-12.537%
2025-09-02	13.1200	13.3500	13.0720	13.3300	+0.908%	337,822	-12.078%
2025-08-29	13.1400	13.2200	13.0600	13.2100	-2.076%	259,753	-11.279%
2025-08-28	13.4000	13.5300	13.4000	13.4900	+0.747%	142,662	-13.121%
2025-08-27	13.3200	13.4100	13.2900	13.3900	+0.150%	165,184	-12.472%
2025-08-26	13.4550	13.5267	13.3200	13.3700	-3.046%	249,154	-12.341%
2025-08-25	13.9300	13.9300	13.7700	13.7900	-2.956%	492,540	-15.011%
2025-08-22	13.9500	14.3300	13.9250	14.2100	+2.525%	307,949	-17.523%
2025-08-21	13.8800	13.9050	13.7250	13.8600	+1.687%	387,217	-15.440%
2025-08-20	13.5900	13.6400	13.4300	13.6300	+1.868%	600,742	-14.013%
2025-08-19	13.4300	13.4300	13.2446	13.3800	-3.879%	985,304	-12.407%
2025-08-18	14.0100	14.3800	13.8700	13.9200	+0.216%	978,855	-15.805%
2025-08-15	13.8400	13.9150	13.8100	13.8900	+1.018%	406,365	-15.623%
2025-08-14	13.9300	13.9592	13.7500	13.7500	-3.101%	320,533	-14.764%
2025-08-13	14.2000	14.3156	14.1709	14.1900	+0.781%	349,747	-17.407%
2025-08-12	13.6800	14.0800	13.5000	14.0800	+1.149%	324,484	-16.761%
2025-08-11	13.7900	13.9400	13.7300	13.9200	+1.016%	765,481	-15.805%
2025-08-08	14.0100	14.1700	13.7100	13.7800	-6.829%	1,736,197	-14.949%
2025-08-07	15.1400	15.1900	14.6100	14.7900	-0.202%	2,118,625	-20.757%
2025-08-06	14.7400	14.8700	14.7400	14.8200	+7.236%	598,193	-20.918%
2025-08-05	13.7900	13.8800	13.7486	13.8200	+2.370%	211,633	-15.195%
2025-08-04	13.3500	13.5600	13.3500	13.5000	+2.818%	223,797	-13.185%
2025-08-01	13.0400	13.2200	13.0250	13.1300	-4.440%	302,751	-10.739%
2025-07-31	13.8000	13.8000	13.5100	13.7400	-1.080%	307,046	-14.702%
2025-07-30	13.9900	14.0900	13.8000	13.8900	-3.070%	509,422	-15.623%
2025-07-29	14.2100	14.4700	14.2100	14.3300	+1.058%	1,240,388	-18.214%
2025-07-28	14.2700	14.3200	14.1000	14.1800	+2.014%	482,894	-17.348%
2025-07-25	14.0000	14.0000	13.8400	13.9000	+0.361%	206,471	-15.683%
2025-07-24	13.9100	13.9115	13.7800	13.8500	-0.930%	325,561	-15.379%
2025-07-23	13.8000	13.9800	13.7700	13.9800	+2.493%	680,612	-16.166%
2025-07-22	13.6100	13.6500	13.5000	13.6400	+0.813%	347,623	-14.076%
2025-07-21	13.4000	13.5452	13.3296	13.5300	+3.678%	307,898	-13.378%
2025-07-18	13.2200	13.2500	13.0300	13.0500	-2.101%	510,408	-10.192%
2025-07-17	13.2750	13.3750	13.1600	13.3300	-3.893%	1,011,424	-12.078%
2025-07-16	13.3200	13.9500	13.2050	13.8700	+4.364%	1,888,178	-15.501%
2025-07-15	13.4100	13.4200	13.1500	13.2900	-3.205%	521,741	-11.813%
2025-07-14	13.4700	13.7900	13.4300	13.7300	+1.553%	417,703	-14.639%
2025-07-11	13.5500	13.5600	13.4300	13.5200	-0.734%	290,911	-13.314%
2025-07-10	13.5900	13.6300	13.4800	13.6200	0.000%	252,914	-13.950%
2025-07-09	13.7900	13.7900	13.4700	13.6200	-2.296%	453,674	-13.950%
2025-07-08	13.9700	14.1157	13.8850	13.9400	+3.489%	549,972	-15.925%
2025-07-07	13.5100	13.6100	13.4100	13.4700	+0.748%	431,930	-12.992%
2025-07-03	13.1100	13.3900	13.1100	13.3700	+1.058%	356,287	-12.341%
2025-07-02	13.0600	13.3750	13.0100	13.2300	-3.712%	643,439	-11.413%
2025-07-01	13.9700	13.9700	13.6300	13.7400	-3.511%	607,644	-14.702%
2025-06-30	14.4200	14.4700	14.1400	14.2400	+0.565%	1,091,547	-17.697%
2025-06-27	14.3750	14.4700	13.9300	14.1600	-3.213%	1,596,695	-17.232%
2025-06-26	14.7300	14.7900	14.3300	14.6300	+6.788%	2,062,587	-19.891%
2025-06-25	13.8300	13.9500	13.6650	13.7000	+8.644%	1,891,688	-14.453%
2025-06-24	12.5000	12.6800	12.4400	12.6100	+21.484%	1,389,256	-7.058%
2025-06-23	10.2700	10.3800	10.2200	10.3800	-3.172%	931,462	+12.909%
2025-06-20	10.7700	10.8000	10.6150	10.7200	+0.187%	1,036,040	+9.328%
2025-06-18	10.6600	10.8350	10.5850	10.7000	+1.039%	846,208	+9.533%
2025-06-17	10.4700	10.6000	10.3850	10.5900	+1.729%	1,421,031	+10.670%
2025-06-16	10.2900	10.5000	10.2200	10.4100	+1.859%	613,402	+12.584%
2025-06-13	10.2600	10.3700	10.0836	10.2200	-4.486%	576,917	+14.677%
2025-06-12	10.5300	10.7300	10.5300	10.7000	+3.182%	476,688	+9.533%
2025-06-11	10.3600	10.4300	10.3300	10.3700	+1.270%	351,908	+13.018%
2025-06-10	10.2200	10.2800	10.1400	10.2400	-10.175%	863,119	+14.453%
2025-06-09	11.2400	11.4400	11.2000	11.4000	+5.751%	776,264	+2.807%
2025-06-06	10.7100	10.8400	10.7100	10.7800	-0.645%	162,305	+8.720%
2025-06-05	10.8100	10.8800	10.7750	10.8500	0.000%	243,916	+8.018%
2025-06-04	11.0700	11.1000	10.8100	10.8500	-1.987%	391,863	+8.018%
2025-06-03	11.0400	11.1500	10.9300	11.0700	-0.270%	262,167	+5.872%
2025-06-02	11.0500	11.1200	11.0000	11.1000	+0.452%	384,497	+5.586%
2025-05-30	11.0400	11.0900	10.9900	11.0500	+1.376%	361,421	+6.063%
2025-05-29	10.9600	10.9600	10.6600	10.9000	-2.592%	446,216	+7.523%
2025-05-28	11.1800	11.2090	11.0615	11.1900	-1.670%	345,927	+4.736%
2025-05-27	11.3000	11.3800	11.2300	11.3800	-0.350%	435,158	+2.988%
2025-05-23	11.1200	11.4300	11.1000	11.4200	+5.448%	487,642	+2.627%
2025-05-22	10.7600	10.8300	10.7153	10.8300	+0.744%	194,369	+8.218%
2025-05-21	10.6900	10.8550	10.6700	10.7500	+1.607%	373,636	+9.023%
2025-05-20	10.4500	10.5800	10.4100	10.5800	+1.731%	281,661	+10.775%
2025-05-19	10.0900	10.4750	10.0900	10.4000	+4.313%	687,967	+12.692%
2025-05-16	10.0700	10.1200	9.9600	9.9700	0.000%	807,243	+17.553%
2025-05-15	9.3300	10.2200	9.3300	9.9700	+7.204%	1,723,241	+17.553%
2025-05-14	9.3000	9.3600	9.1900	9.3000	+1.528%	222,720	+26.022%
2025-05-13	9.2500	9.2500	8.9000	9.1600	-3.782%	298,386	+27.948%
2025-05-12	9.6700	9.6700	9.4750	9.5200	-1.245%	229,537	+23.109%
2025-05-09	9.5600	9.6500	9.5600	9.6400	+2.662%	161,274	+21.577%
2025-05-08	9.4900	9.5000	9.3700	9.3900	-1.572%	306,010	+24.814%
2025-05-07	9.4700	9.6300	9.4700	9.5400	+1.489%	321,938	+22.851%
2025-05-06	9.3400	9.4600	9.3100	9.4000	-0.212%	186,519	+24.681%
2025-05-05	9.3100	9.4399	9.3050	9.4200	+1.728%	121,560	+24.416%
2025-05-02	9.1200	9.2900	9.1100	9.2600	+2.434%	167,801	+26.566%
2025-05-01	9.0800	9.1100	9.0200	9.0400	-0.550%	159,633	+29.646%
2025-04-30	9.0700	9.1100	9.0000	9.0900	+0.221%	132,309	+28.933%
2025-04-29	8.9800	9.1000	8.9300	9.0700	+0.778%	157,411	+29.217%
2025-04-28	8.8800	9.0300	8.8800	9.0000	+1.695%	245,712	+30.222%
2025-04-25	8.9700	8.9700	8.8125	8.8500	-1.228%	241,861	+32.429%
2025-04-24	8.9200	8.9700	8.8750	8.9600	-0.555%	165,798	+30.804%
2025-04-23	9.0200	9.0500	8.9550	9.0100	-0.221%	401,419	+30.078%
2025-04-22	8.9000	9.0400	8.8350	9.0300	+3.200%	375,686	+29.790%
2025-04-21	8.7400	8.9891	8.7300	8.7500	+1.981%	581,456	+33.943%
2025-04-17	8.6100	8.6243	8.5600	8.5800	-0.116%	150,706	+36.597%
2025-04-16	8.4750	8.6100	8.4750	8.5900	+1.059%	107,923	+36.438%
2025-04-15	8.3600	8.5000	8.3500	8.5000	+2.781%	198,150	+37.882%
2025-04-14	8.1900	8.2700	8.1350	8.2700	+1.348%	196,715	+41.717%
2025-04-11	7.8900	8.1700	7.8900	8.1600	+4.615%	172,369	+43.627%
2025-04-10	7.6900	7.8800	7.6800	7.8000	-0.763%	402,605	+50.256%
2025-04-09	7.4100	7.8950	7.4100	7.8600	+5.645%	294,327	+49.109%
2025-04-08	7.7000	7.7050	7.3950	7.4400	-1.976%	225,540	+57.527%
2025-04-07	7.2700	7.7500	7.2050	7.5900	+4.834%	403,128	+54.414%
2025-04-04	7.4800	7.4800	7.2400	7.2400	-1.897%	234,655	+61.878%
2025-04-03	7.2500	7.3900	7.2500	7.3800	+0.958%	157,961	+58.808%
2025-04-02	7.2700	7.3300	7.2700	7.3100	-0.137%	84,522	+60.328%
2025-04-01	7.1900	7.3800	7.1900	7.3200	-1.215%	189,140	+60.109%
2025-03-31	7.3700	7.4450	7.2900	7.4100	-0.803%	380,880	+58.165%
2025-03-28	7.5600	7.5600	7.4500	7.4700	-1.840%	103,442	+56.894%
2025-03-27	7.6100	7.6250	7.5900	7.6100	-0.393%	55,412	+54.008%
2025-03-26	7.7200	7.7300	7.6400	7.6400	-1.036%	101,187	+53.403%
2025-03-25	7.7200	7.7300	7.6700	7.7200	+1.312%	175,370	+51.813%
2025-03-24	7.5500	7.6300	7.5467	7.6200	+1.465%	129,601	+53.806%
2025-03-21	7.4500	7.5310	7.4500	7.5100	-0.266%	132,854	+56.059%
2025-03-20	7.4800	7.5300	7.4600	7.5300	0.000%	144,647	+55.644%
2025-03-19	7.4900	7.5450	7.4350	7.5300	+0.668%	92,595	+55.644%
2025-03-18	7.5600	7.5600	7.4500	7.4800	-3.359%	165,765	+56.684%
2025-03-17	7.7300	7.7550	7.7000	7.7400	0.000%	127,923	+51.421%
2025-03-14	7.6900	7.7400	7.6800	7.7400	+0.913%	84,169	+51.421%
2025-03-13	7.6600	7.6800	7.6100	7.6700	+0.131%	112,379	+52.803%
2025-03-12	7.6900	7.6900	7.5800	7.6600	-0.130%	158,308	+53.003%
2025-03-11	7.6700	7.7634	7.5819	7.6700	0.000%	150,433	+52.803%
2025-03-10	7.6700	7.7600	7.6545	7.6700	-0.390%	131,481	+52.803%
2025-03-07	7.6300	7.7100	7.5800	7.7000	+0.654%	139,779	+52.208%
2025-03-06	7.5800	7.7000	7.5800	7.6500	-0.131%	275,706	+53.203%
2025-03-05	7.4900	7.6850	7.4900	7.6600	+4.788%	190,574	+53.003%
2025-03-04	7.2800	7.3400	7.2450	7.3100	+0.967%	142,297	+60.328%
2025-03-03	7.2500	7.3800	7.0800	7.2400	-0.822%	248,733	+61.878%
2025-02-28	7.3900	7.5000	7.2250	7.3000	-8.521%	388,008	+60.548%
2025-02-27	8.1500	8.1600	7.9800	7.9800	-2.445%	134,775	+46.867%
2025-02-26	8.2100	8.2500	8.1400	8.1800	+1.363%	245,086	+43.276%
2025-02-25	8.1700	8.1900	8.0000	8.0700	+3.728%	278,286	+45.229%
2025-02-24	7.7000	7.7800	7.6860	7.7800	+2.100%	237,739	+50.643%
2025-02-21	7.6900	7.6900	7.5950	7.6200	-0.910%	117,262	+53.806%
2025-02-20	7.5700	7.7000	7.5700	7.6900	+3.499%	115,165	+52.406%
2025-02-19	7.4000	7.4400	7.3950	7.4300	-0.268%	75,645	+57.739%
2025-02-18	7.4000	7.4800	7.3600	7.4500	+1.223%	235,132	+57.315%
2025-02-14	7.3000	7.4000	7.3000	7.3600	+1.798%	117,671	+59.239%
2025-02-13	7.1300	7.2300	7.1300	7.2300	+1.545%	105,799	+62.102%
2025-02-12	7.0600	7.1350	7.0400	7.1200	+0.282%	95,204	+64.607%
2025-02-11	7.1400	7.1400	7.0800	7.1000	-0.976%	99,392	+65.070%
2025-02-10	7.1500	7.1800	7.1450	7.1700	+0.420%	92,205	+63.459%
2025-02-07	7.2900	7.2900	7.1199	7.1400	-2.326%	114,248	+64.146%
2025-02-06	7.3500	7.4200	7.3000	7.3100	-0.137%	124,931	+60.328%
2025-02-05	7.3000	7.3550	7.2900	7.3200	+1.950%	225,597	+60.109%
2025-02-04	7.1400	7.2000	7.0992	7.1800	+0.420%	92,693	+63.231%
2025-02-03	7.0500	7.1850	7.0300	7.1500	-1.379%	138,757	+63.916%
2025-01-31	7.3600	7.3600	7.2299	7.2500	-1.361%	160,464	+61.655%
2025-01-30	7.3800	7.3950	7.3100	7.3500	+1.100%	182,337	+59.456%
2025-01-29	7.2200	7.3000	7.2000	7.2700	+1.253%	129,454	+61.210%