KT
KT Corp.
stockNYSEADR
At CloseNov 2, 2026 3:59:59 PM EST
17.35USD+0.405%(+0.07)2,202,265
Pre-marketNov 2, 2026 9:29:59 AM EST
17.41USD+0.752%(+0.13)
After-hoursNov 2, 2026 4:33:30 PM EST
17.36USD+0.058%(+0.01)
KT Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-11-02 | 17.32 | 17.47 | 17.26 | 17.35 | +0.405% | 2,202,265 | 0.000% |
| 2026-10-30 | 17.16 | 17.48 | 17.03 | 17.28 | +0.641% | 1,686,225 | +0.405% |
| 2026-10-29 | 17.06 | 17.30 | 17.00 | 17.17 | +2.324% | 2,068,181 | +1.048% |
| 2026-10-28 | 16.86 | 16.93 | 16.59 | 16.78 | -0.356% | 2,417,043 | +3.397% |
| 2026-10-27 | 16.92 | 17.00 | 16.79 | 16.84 | -0.883% | 1,793,237 | +3.029% |
| 2026-10-26 | 17.17 | 17.17 | 16.75 | 16.99 | -1.905% | 2,187,009 | +2.119% |
| 2026-10-23 | 17.31 | 17.39 | 17.18 | 17.32 | -0.745% | 2,566,279 | +0.173% |
| 2026-10-22 | 17.80 | 17.80 | 17.44 | 17.45 | -3.324% | 2,438,736 | -0.573% |
| 2026-10-21 | 18.52 | 18.57 | 18.02 | 18.05 | -3.836% | 2,605,799 | -3.878% |
| 2026-10-20 | 18.80 | 18.84 | 18.58 | 18.77 | -0.053% | 2,867,563 | -7.565% |
| 2026-10-19 | 18.66 | 18.86 | 18.66 | 18.78 | +1.678% | 1,650,774 | -7.614% |
| 2026-10-16 | 18.70 | 18.70 | 18.37 | 18.47 | -0.539% | 1,675,211 | -6.064% |
| 2026-10-15 | 18.45 | 18.66 | 18.39 | 18.57 | +1.698% | 2,668,921 | -6.570% |
| 2026-10-14 | 18.30 | 18.45 | 18.15 | 18.26 | -0.055% | 1,394,051 | -4.984% |
| 2026-10-13 | 18.16 | 18.37 | 18.15 | 18.27 | +0.385% | 2,039,971 | -5.036% |
| 2026-10-12 | 18.19 | 18.29 | 18.01 | 18.20 | -0.546% | 2,451,816 | -4.670% |
| 2026-10-09 | 18.55 | 18.55 | 17.91 | 18.30 | -1.348% | 4,920,183 | -5.191% |
| 2026-10-08 | 19.03 | 19.21 | 18.50 | 18.55 | -1.904% | 2,352,135 | -6.469% |
| 2026-10-07 | 19.06 | 19.06 | 18.78 | 18.91 | -0.474% | 1,412,434 | -8.250% |
| 2026-10-06 | 19.00 | 19.25 | 18.91 | 19.00 | -0.053% | 2,390,677 | -8.684% |
| 2026-10-05 | 19.00 | 19.07 | 18.88 | 19.01 | +0.370% | 3,164,563 | -8.732% |
| 2026-10-02 | 18.91 | 18.96 | 18.59 | 18.94 | +1.229% | 2,053,519 | -8.395% |
| 2026-10-01 | 18.85 | 18.91 | 18.57 | 18.71 | -1.266% | 2,158,679 | -7.269% |
| 2026-09-30 | 19.26 | 19.26 | 18.81 | 18.95 | -1.661% | 1,905,256 | -8.443% |
| 2026-09-29 | 19.28 | 19.38 | 19.10 | 19.27 | +0.574% | 918,749 | -9.964% |
| 2026-09-28 | 19.42 | 19.48 | 19.05 | 19.16 | -2.741% | 835,109 | -9.447% |
| 2026-09-25 | 19.65 | 19.82 | 19.59 | 19.70 | +0.870% | 1,284,726 | -11.929% |
| 2026-09-24 | 19.46 | 19.59 | 19.41 | 19.53 | +0.411% | 1,635,301 | -11.162% |
| 2026-09-23 | 19.30 | 19.55 | 19.18 | 19.45 | -0.256% | 1,330,678 | -10.797% |
| 2026-09-22 | 19.50 | 19.66 | 19.43 | 19.50 | +0.257% | 972,625 | -11.026% |
| 2026-09-21 | 19.64 | 19.71 | 19.35 | 19.45 | +0.361% | 900,609 | -10.797% |
| 2026-09-18 | 19.21 | 19.48 | 19.09 | 19.38 | -0.513% | 1,682,219 | -10.475% |
| 2026-09-17 | 19.65 | 19.74 | 19.46 | 19.48 | +0.154% | 1,421,559 | -10.934% |
| 2026-09-16 | 19.82 | 19.90 | 19.30 | 19.45 | -1.966% | 1,068,584 | -10.797% |
| 2026-09-15 | 19.89 | 19.95 | 19.66 | 19.84 | -0.651% | 852,548 | -12.550% |
| 2026-09-14 | 19.93 | 20.13 | 19.69 | 19.97 | +0.352% | 978,730 | -13.120% |
| 2026-09-11 | 19.75 | 20.02 | 19.58 | 19.90 | +1.531% | 2,139,473 | -12.814% |
| 2026-09-10 | 19.48 | 19.73 | 19.42 | 19.60 | -0.709% | 1,934,338 | -11.480% |
| 2026-09-09 | 19.70 | 19.83 | 19.59 | 19.74 | -0.202% | 1,277,236 | -12.107% |
| 2026-09-08 | 19.83 | 19.98 | 19.76 | 19.78 | -0.051% | 778,588 | -12.285% |
| 2026-09-04 | 19.80 | 19.88 | 19.66 | 19.79 | -0.202% | 800,054 | -12.329% |
| 2026-09-03 | 19.81 | 19.88 | 19.52 | 19.83 | +0.916% | 765,388 | -12.506% |
| 2026-09-02 | 19.80 | 19.81 | 19.48 | 19.65 | -0.102% | 928,221 | -11.705% |
| 2026-09-01 | 19.79 | 19.95 | 19.62 | 19.67 | -0.051% | 933,299 | -11.795% |
| 2026-08-31 | 19.61 | 19.75 | 19.50 | 19.68 | +0.255% | 1,305,700 | -11.839% |
| 2026-08-28 | 19.71 | 19.71 | 19.45 | 19.63 | +0.153% | 892,919 | -11.615% |
| 2026-08-27 | 19.60 | 19.69 | 19.49 | 19.60 | -0.305% | 1,532,872 | -11.480% |
| 2026-08-26 | 19.34 | 19.68 | 19.34 | 19.66 | +2.236% | 1,034,555 | -11.750% |
| 2026-08-25 | 19.03 | 19.30 | 18.93 | 19.23 | +1.478% | 1,280,106 | -9.776% |
| 2026-08-24 | 18.86 | 19.02 | 18.79 | 18.95 | +0.265% | 754,756 | -8.443% |
| 2026-08-21 | 18.87 | 19.25 | 18.87 | 18.90 | +1.232% | 952,733 | -8.201% |
| 2026-08-20 | 18.75 | 18.97 | 18.59 | 18.67 | -1.737% | 1,730,159 | -7.070% |
| 2026-08-19 | 18.96 | 19.27 | 18.84 | 19.00 | +1.171% | 2,018,323 | -8.684% |
| 2026-08-18 | 19.08 | 19.11 | 18.73 | 18.78 | -1.158% | 1,871,167 | -7.614% |
| 2026-08-17 | 19.25 | 19.25 | 18.80 | 19.00 | -0.628% | 991,030 | -8.684% |
| 2026-08-14 | 19.20 | 19.37 | 19.02 | 19.12 | +0.844% | 1,732,667 | -9.257% |
| 2026-08-13 | 18.55 | 19.12 | 18.49 | 18.96 | +2.321% | 2,115,438 | -8.492% |
| 2026-08-12 | 18.71 | 18.73 | 18.36 | 18.53 | -0.054% | 1,266,803 | -6.368% |
| 2026-08-11 | 18.44 | 18.64 | 18.43 | 18.54 | +1.311% | 1,962,836 | -6.419% |
| 2026-08-10 | 18.29 | 18.45 | 18.17 | 18.30 | -1.081% | 1,659,802 | -5.191% |
| 2026-08-07 | 18.54 | 18.62 | 18.36 | 18.50 | -0.162% | 1,460,635 | -6.216% |
| 2026-08-06 | 18.42 | 18.64 | 18.25 | 18.53 | +1.925% | 2,111,220 | -6.368% |
| 2026-08-05 | 18.50 | 18.59 | 18.18 | 18.18 | -1.517% | 1,841,536 | -4.565% |
| 2026-08-04 | 18.56 | 18.80 | 18.44 | 18.46 | +0.435% | 3,310,561 | -6.013% |
| 2026-08-03 | 18.48 | 18.50 | 18.32 | 18.38 | +1.603% | 2,979,424 | -5.604% |
| 2026-07-31 | 18.50 | 18.50 | 17.94 | 18.09 | -2.110% | 2,463,435 | -4.091% |
| 2026-07-30 | 18.16 | 18.52 | 18.16 | 18.48 | +0.708% | 1,743,235 | -6.115% |
| 2026-07-29 | 18.55 | 18.70 | 18.21 | 18.35 | -2.342% | 743,747 | -5.450% |
| 2026-07-28 | 18.81 | 18.99 | 18.69 | 18.79 | +0.320% | 1,204,849 | -7.664% |
| 2026-07-27 | 18.59 | 18.81 | 18.52 | 18.73 | +0.916% | 1,043,780 | -7.368% |
| 2026-07-24 | 18.45 | 18.62 | 18.45 | 18.56 | +1.643% | 1,101,946 | -6.519% |
| 2026-07-23 | 18.19 | 18.50 | 18.16 | 18.26 | +1.444% | 1,211,220 | -4.984% |
| 2026-07-22 | 17.89 | 18.00 | 17.75 | 18.00 | +0.784% | 1,825,624 | -3.611% |
| 2026-07-21 | 17.95 | 18.00 | 17.79 | 17.86 | -0.223% | 1,059,370 | -2.856% |
| 2026-07-20 | 17.72 | 18.00 | 17.57 | 17.90 | +1.936% | 1,741,106 | -3.073% |
| 2026-07-17 | 17.70 | 17.80 | 17.52 | 17.56 | -0.510% | 904,451 | -1.196% |
| 2026-07-16 | 17.51 | 17.93 | 17.51 | 17.65 | +1.788% | 793,932 | -1.700% |
| 2026-07-15 | 17.35 | 17.63 | 17.25 | 17.34 | 0.000% | 1,463,490 | +0.058% |
| 2026-07-14 | 17.48 | 17.61 | 17.29 | 17.34 | -0.230% | 1,339,972 | +0.058% |
| 2026-07-13 | 17.80 | 17.83 | 17.36 | 17.38 | -3.175% | 1,369,008 | -0.173% |
| 2026-07-10 | 18.66 | 18.66 | 17.77 | 17.95 | -3.908% | 1,827,196 | -3.343% |
| 2026-07-09 | 18.42 | 18.68 | 18.33 | 18.68 | +2.132% | 1,267,700 | -7.120% |
| 2026-07-08 | 18.29 | 18.34 | 18.09 | 18.29 | +0.164% | 1,437,476 | -5.139% |
| 2026-07-07 | 17.89 | 18.36 | 17.84 | 18.26 | +3.515% | 1,487,179 | -4.984% |
| 2026-07-06 | 18.00 | 18.00 | 17.55 | 17.64 | -0.283% | 1,652,997 | -1.644% |
| 2026-07-02 | 17.50 | 17.86 | 17.50 | 17.69 | +2.491% | 1,784,561 | -1.922% |
| 2026-07-01 | 17.14 | 17.38 | 17.13 | 17.26 | -0.116% | 1,212,618 | +0.521% |
| 2026-06-30 | 17.43 | 17.51 | 17.27 | 17.28 | -0.917% | 945,756 | +0.405% |
| 2026-06-29 | 17.59 | 17.75 | 17.21 | 17.44 | -1.190% | 940,167 | -0.516% |
| 2026-06-26 | 17.74 | 17.97 | 17.59 | 17.65 | -0.898% | 1,438,428 | -1.700% |
| 2026-06-25 | 18.07 | 18.16 | 17.74 | 17.81 | 0.000% | 2,251,874 | -2.583% |
| 2026-06-24 | 17.60 | 17.97 | 17.60 | 17.81 | +0.169% | 2,217,863 | -2.583% |
| 2026-06-23 | 17.47 | 17.81 | 17.38 | 17.78 | -0.392% | 2,774,373 | -2.418% |
| 2026-06-22 | 17.96 | 18.09 | 17.50 | 17.85 | -2.566% | 1,886,321 | -2.801% |
| 2026-06-18 | 18.49 | 18.56 | 18.10 | 18.32 | +0.329% | 2,468,920 | -5.295% |
| 2026-06-17 | 18.70 | 18.78 | 18.23 | 18.26 | -2.665% | 1,216,316 | -4.984% |
| 2026-06-16 | 18.72 | 18.98 | 18.61 | 18.76 | -0.425% | 928,633 | -7.516% |
| 2026-06-15 | 18.65 | 18.96 | 18.63 | 18.84 | +1.783% | 1,336,769 | -7.909% |
| 2026-06-12 | 18.34 | 18.86 | 18.34 | 18.51 | -1.280% | 1,221,602 | -6.267% |
| 2026-06-11 | 18.60 | 18.98 | 18.49 | 18.75 | +1.736% | 3,589,611 | -7.467% |
| 2026-06-10 | 18.72 | 18.88 | 18.43 | 18.43 | -1.391% | 1,294,724 | -5.860% |
| 2026-06-09 | 18.63 | 19.06 | 18.59 | 18.69 | +1.191% | 3,417,865 | -7.170% |
| 2026-06-08 | 18.26 | 18.75 | 18.20 | 18.47 | +1.932% | 2,742,326 | -6.064% |
| 2026-06-05 | 17.66 | 18.15 | 17.61 | 18.12 | -0.494% | 3,103,015 | -4.249% |
| 2026-06-04 | 18.10 | 18.40 | 17.89 | 18.21 | -0.925% | 1,804,256 | -4.723% |
| 2026-06-03 | 18.50 | 18.67 | 18.36 | 18.38 | -1.236% | 1,856,789 | -5.604% |
| 2026-06-02 | 18.36 | 18.70 | 18.32 | 18.61 | +2.141% | 1,537,142 | -6.771% |
| 2026-06-01 | 17.85 | 18.38 | 17.77 | 18.22 | +2.245% | 3,211,991 | -4.775% |
| 2026-05-29 | 17.81 | 18.00 | 17.71 | 17.82 | +0.735% | 2,569,605 | -2.637% |
| 2026-05-28 | 17.57 | 17.73 | 17.45 | 17.69 | -0.056% | 2,025,535 | -1.922% |
| 2026-05-27 | 18.07 | 18.07 | 17.60 | 17.70 | -2.801% | 1,266,880 | -1.977% |
| 2026-05-26 | 18.35 | 18.51 | 18.19 | 18.21 | -0.600% | 1,333,854 | -4.723% |
| 2026-05-22 | 18.50 | 18.56 | 18.28 | 18.32 | -1.505% | 1,898,606 | -5.295% |
| 2026-05-21 | 18.74 | 18.83 | 18.22 | 18.60 | +0.649% | 1,602,768 | -6.720% |
| 2026-05-20 | 18.85 | 18.99 | 18.43 | 18.48 | -1.963% | 3,091,241 | -6.115% |
| 2026-05-19 | 18.93 | 19.04 | 18.82 | 18.85 | -1.618% | 1,590,084 | -7.958% |
| 2026-05-18 | 19.65 | 19.66 | 19.09 | 19.16 | -2.145% | 995,709 | -9.447% |
| 2026-05-15 | 19.61 | 19.83 | 19.58 | 19.58 | -0.660% | 1,198,364 | -11.389% |
| 2026-05-14 | 20.47 | 20.47 | 19.63 | 19.71 | -3.430% | 3,171,302 | -11.974% |
| 2026-05-13 | 20.59 | 20.77 | 20.38 | 20.41 | -0.778% | 711,691 | -14.993% |
| 2026-05-12 | 20.70 | 21.02 | 20.48 | 20.57 | -2.419% | 1,244,632 | -15.654% |
| 2026-05-11 | 21.12 | 21.44 | 20.94 | 21.08 | -0.472% | 876,326 | -17.694% |
| 2026-05-08 | 21.15 | 21.58 | 21.09 | 21.18 | +1.050% | 622,006 | -18.083% |
| 2026-05-07 | 21.13 | 21.23 | 20.94 | 20.96 | -1.039% | 1,123,471 | -17.223% |
| 2026-05-06 | 21.45 | 21.45 | 21.03 | 21.18 | -1.213% | 768,495 | -18.083% |
| 2026-05-05 | 21.33 | 21.51 | 21.29 | 21.44 | +1.180% | 438,121 | -19.076% |
| 2026-05-04 | 21.23 | 21.34 | 21.14 | 21.19 | -0.282% | 726,255 | -18.122% |
| 2026-05-01 | 21.44 | 21.45 | 21.24 | 21.25 | -0.840% | 387,602 | -18.353% |
| 2026-04-30 | 21.20 | 21.43 | 21.14 | 21.43 | +1.420% | 693,094 | -19.039% |
| 2026-04-29 | 21.13 | 21.37 | 21.03 | 21.13 | -0.283% | 857,463 | -17.889% |
| 2026-04-28 | 21.29 | 21.30 | 21.07 | 21.19 | -0.610% | 658,377 | -18.122% |
| 2026-04-27 | 21.54 | 21.66 | 21.28 | 21.32 | -1.615% | 1,063,444 | -18.621% |
| 2026-04-24 | 21.64 | 21.71 | 21.44 | 21.67 | -0.092% | 1,068,980 | -19.935% |
| 2026-04-23 | 21.85 | 21.89 | 21.57 | 21.69 | -0.687% | 1,025,784 | -20.009% |
| 2026-04-22 | 21.85 | 21.93 | 21.61 | 21.84 | +0.322% | 890,775 | -20.559% |
| 2026-04-21 | 21.94 | 22.12 | 21.77 | 21.77 | -0.684% | 1,003,574 | -20.303% |
| 2026-04-20 | 21.66 | 22.26 | 21.66 | 21.92 | -3.394% | 2,104,852 | -20.849% |
| 2026-04-17 | 22.82 | 22.92 | 22.64 | 22.69 | -0.044% | 1,880,503 | -23.535% |
| 2026-04-16 | 22.65 | 22.82 | 22.61 | 22.70 | +0.221% | 1,141,844 | -23.568% |
| 2026-04-15 | 22.81 | 22.93 | 22.43 | 22.65 | -0.440% | 1,566,803 | -23.400% |
| 2026-04-14 | 22.55 | 23.01 | 22.52 | 22.75 | +0.887% | 1,248,046 | -23.736% |
| 2026-04-13 | 22.46 | 22.61 | 22.33 | 22.55 | -0.309% | 900,307 | -23.060% |
| 2026-04-10 | 22.25 | 22.65 | 22.25 | 22.62 | +1.938% | 1,252,330 | -23.298% |
| 2026-04-09 | 21.99 | 22.36 | 21.95 | 22.19 | +0.362% | 1,043,482 | -21.812% |
| 2026-04-08 | 22.00 | 22.33 | 21.91 | 22.11 | +2.933% | 1,376,414 | -21.529% |
| 2026-04-07 | 21.27 | 21.50 | 21.20 | 21.48 | +1.082% | 1,582,712 | -19.227% |
| 2026-04-06 | 21.59 | 21.72 | 21.24 | 21.25 | -1.163% | 1,061,719 | -18.353% |
| 2026-04-02 | 21.42 | 21.58 | 21.31 | 21.50 | -1.737% | 1,041,948 | -19.302% |
| 2026-04-01 | 21.64 | 21.99 | 21.57 | 21.88 | +2.005% | 1,047,279 | -20.704% |
| 2026-03-31 | 21.21 | 21.56 | 21.00 | 21.45 | +1.371% | 1,728,730 | -19.114% |
| 2026-03-30 | 21.53 | 21.58 | 21.16 | 21.16 | -1.719% | 1,319,899 | -18.006% |
| 2026-03-27 | 21.50 | 21.81 | 21.39 | 21.53 | +0.702% | 708,060 | -19.415% |
| 2026-03-26 | 21.53 | 21.65 | 21.32 | 21.38 | -1.972% | 945,416 | -18.849% |
| 2026-03-25 | 21.85 | 21.96 | 21.76 | 21.81 | +0.739% | 902,050 | -20.449% |
| 2026-03-24 | 21.06 | 21.81 | 21.00 | 21.65 | +1.834% | 1,222,629 | -19.861% |
| 2026-03-23 | 20.89 | 21.36 | 20.63 | 21.26 | -1.756% | 2,499,877 | -18.391% |
| 2026-03-20 | 21.80 | 21.92 | 21.64 | 21.64 | -0.916% | 1,999,852 | -19.824% |
| 2026-03-19 | 21.93 | 21.93 | 21.68 | 21.84 | -0.772% | 1,090,513 | -20.559% |
| 2026-03-18 | 22.00 | 22.25 | 21.94 | 22.01 | -1.123% | 1,155,574 | -21.172% |
| 2026-03-17 | 21.88 | 22.38 | 21.80 | 22.26 | +3.056% | 1,673,587 | -22.058% |
| 2026-03-16 | 21.52 | 21.68 | 21.31 | 21.60 | +1.791% | 1,647,683 | -19.676% |
| 2026-03-13 | 22.02 | 22.02 | 21.21 | 21.22 | -2.571% | 1,992,635 | -18.238% |
| 2026-03-12 | 22.00 | 22.02 | 21.71 | 21.78 | -1.314% | 980,318 | -20.340% |
| 2026-03-11 | 22.38 | 22.38 | 22.00 | 22.07 | -1.429% | 1,088,026 | -21.386% |
| 2026-03-10 | 22.54 | 22.71 | 21.89 | 22.39 | +0.810% | 1,328,766 | -22.510% |
| 2026-03-09 | 21.89 | 22.40 | 21.51 | 22.21 | +0.909% | 2,308,848 | -21.882% |
| 2026-03-06 | 22.01 | 22.42 | 21.79 | 22.01 | -1.433% | 2,762,514 | -21.172% |
| 2026-03-05 | 22.14 | 22.47 | 22.04 | 22.33 | -2.489% | 3,077,397 | -22.302% |
| 2026-03-04 | 21.82 | 22.93 | 21.51 | 22.90 | +1.327% | 4,248,707 | -24.236% |
| 2026-03-03 | 22.62 | 22.83 | 21.97 | 22.60 | -4.075% | 1,563,044 | -23.230% |
| 2026-03-02 | 23.40 | 23.75 | 23.20 | 23.56 | -1.008% | 1,676,098 | -26.358% |
| 2026-02-27 | 23.80 | 24.00 | 23.63 | 23.80 | -0.709% | 1,509,131 | -27.101% |
| 2026-02-26 | 24.33 | 24.44 | 23.94 | 23.97 | -1.480% | 3,916,425 | -27.618% |
| 2026-02-25 | 24.24 | 24.41 | 24.01 | 24.33 | +0.829% | 1,625,627 | -28.689% |
| 2026-02-24 | 23.96 | 24.27 | 23.87 | 24.13 | +0.920% | 2,101,226 | -28.098% |
| 2026-02-23 | 24.25 | 24.43 | 23.78 | 23.91 | -2.567% | 4,495,662 | -27.436% |
| 2026-02-20 | 24.51 | 24.58 | 24.11 | 24.54 | +1.615% | 1,429,488 | -29.299% |
| 2026-02-19 | 24.00 | 24.34 | 23.80 | 24.15 | +1.513% | 2,220,691 | -28.157% |
| 2026-02-18 | 23.75 | 23.87 | 23.54 | 23.79 | +0.168% | 2,306,952 | -27.070% |
| 2026-02-17 | 23.76 | 23.80 | 23.23 | 23.75 | +0.806% | 3,049,774 | -26.947% |
| 2026-02-13 | 23.59 | 23.79 | 23.46 | 23.56 | +0.170% | 1,008,828 | -26.358% |
| 2026-02-12 | 23.65 | 23.96 | 23.29 | 23.52 | +0.556% | 2,074,518 | -26.233% |
| 2026-02-11 | 23.00 | 23.45 | 22.74 | 23.39 | +3.222% | 2,359,474 | -25.823% |
| 2026-02-10 | 21.88 | 23.23 | 21.88 | 22.66 | +4.088% | 2,449,740 | -23.433% |
| 2026-02-09 | 21.46 | 21.80 | 21.36 | 21.77 | +2.351% | 1,590,443 | -20.303% |
| 2026-02-06 | 21.04 | 21.29 | 20.97 | 21.27 | +1.189% | 1,640,963 | -18.430% |
| 2026-02-05 | 20.96 | 21.14 | 20.89 | 21.02 | -0.709% | 2,416,674 | -17.460% |
| 2026-02-04 | 20.90 | 21.25 | 20.68 | 21.17 | +1.292% | 1,891,944 | -18.044% |
| 2026-02-03 | 20.94 | 21.14 | 20.84 | 20.90 | +1.015% | 1,535,198 | -16.986% |
| 2026-02-02 | 20.65 | 20.82 | 20.32 | 20.69 | -1.099% | 1,606,081 | -16.143% |
| 2026-01-30 | 20.85 | 21.16 | 20.76 | 20.92 | -0.759% | 2,529,027 | -17.065% |
| 2026-01-29 | 20.95 | 21.44 | 20.91 | 21.08 | +1.737% | 1,894,244 | -17.694% |
| 2026-01-28 | 20.75 | 20.99 | 20.59 | 20.72 | +0.290% | 1,468,870 | -16.264% |
| 2026-01-27 | 20.14 | 20.73 | 20.14 | 20.66 | +3.611% | 1,434,645 | -16.021% |
| 2026-01-26 | 19.94 | 20.05 | 19.85 | 19.94 | +0.151% | 1,179,289 | -12.989% |
| 2026-01-23 | 19.68 | 19.95 | 19.57 | 19.91 | +1.220% | 1,107,274 | -12.858% |
| 2026-01-22 | 19.65 | 19.77 | 19.64 | 19.67 | +0.204% | 1,779,151 | -11.795% |
| 2026-01-21 | 19.79 | 19.80 | 19.49 | 19.63 | +0.564% | 2,558,981 | -11.615% |
| 2026-01-20 | 19.50 | 19.61 | 19.26 | 19.52 | +0.154% | 1,757,789 | -11.117% |
| 2026-01-16 | 19.28 | 19.50 | 19.16 | 19.49 | +1.037% | 1,394,628 | -10.980% |
| 2026-01-15 | 19.14 | 19.41 | 19.06 | 19.29 | +0.626% | 1,239,391 | -10.057% |
| 2026-01-14 | 18.95 | 19.23 | 18.87 | 19.17 | +1.268% | 2,048,249 | -9.494% |
| 2026-01-13 | 19.00 | 19.10 | 18.87 | 18.93 | -0.630% | 1,233,615 | -8.347% |
| 2026-01-12 | 18.80 | 19.11 | 18.67 | 19.05 | +1.222% | 2,366,959 | -8.924% |
| 2026-01-09 | 18.95 | 18.98 | 18.77 | 18.82 | -0.791% | 1,431,298 | -7.811% |
| 2026-01-08 | 18.78 | 19.00 | 18.78 | 18.97 | 0.000% | 1,843,856 | -8.540% |
| 2026-01-07 | 19.21 | 19.39 | 18.95 | 18.97 | -1.249% | 1,672,363 | -8.540% |
| 2026-01-06 | 19.11 | 19.33 | 19.02 | 19.21 | +0.629% | 3,116,514 | -9.682% |
| 2026-01-05 | 19.09 | 19.39 | 18.97 | 19.09 | +0.263% | 2,186,010 | -9.115% |
| 2026-01-02 | 18.85 | 19.14 | 18.76 | 19.04 | +0.369% | 2,279,974 | -8.876% |
| 2025-12-31 | 18.99 | 19.08 | 18.93 | 18.97 | -0.420% | 601,393 | -8.540% |
| 2025-12-30 | 19.04 | 19.08 | 18.92 | 19.05 | -0.052% | 990,832 | -8.924% |
| 2025-12-29 | 19.01 | 19.14 | 18.90 | 19.06 | -0.470% | 926,706 | -8.972% |
| 2025-12-26 | 19.10 | 19.16 | 18.92 | 19.15 | +0.631% | 664,648 | -9.399% |
| 2025-12-24 | 18.78 | 19.06 | 18.78 | 19.03 | +2.312% | 632,832 | -8.828% |
| 2025-12-23 | 18.62 | 18.75 | 18.54 | 18.60 | -0.107% | 761,449 | -6.720% |
| 2025-12-22 | 18.52 | 18.70 | 18.47 | 18.62 | 0.000% | 965,155 | -6.821% |
| 2025-12-19 | 18.74 | 18.91 | 18.61 | 18.62 | -1.010% | 1,708,998 | -6.821% |
| 2025-12-18 | 19.04 | 19.10 | 18.75 | 18.81 | -1.260% | 2,628,869 | -7.762% |
| 2025-12-17 | 18.72 | 19.05 | 18.71 | 19.05 | +1.817% | 3,111,708 | -8.924% |
| 2025-12-16 | 18.95 | 19.02 | 18.64 | 18.71 | -1.578% | 2,388,331 | -7.269% |
| 2025-12-15 | 18.92 | 19.29 | 18.85 | 19.01 | +1.658% | 2,391,710 | -8.732% |
| 2025-12-12 | 18.68 | 18.75 | 18.63 | 18.70 | +1.026% | 2,562,455 | -7.219% |
| 2025-12-11 | 18.38 | 18.56 | 18.23 | 18.51 | -0.644% | 3,028,143 | -6.267% |
| 2025-12-10 | 18.35 | 18.64 | 18.35 | 18.63 | +1.305% | 1,148,358 | -6.871% |
| 2025-12-09 | 18.59 | 18.69 | 18.31 | 18.39 | -0.541% | 1,671,403 | -5.655% |
| 2025-12-08 | 18.52 | 18.52 | 18.37 | 18.49 | -0.377% | 1,899,241 | -6.165% |
| 2025-12-05 | 18.64 | 18.77 | 18.54 | 18.56 | 0.000% | 1,469,383 | -6.519% |
| 2025-12-04 | 18.74 | 18.82 | 18.53 | 18.56 | -0.054% | 1,691,049 | -6.519% |
| 2025-12-03 | 18.89 | 19.02 | 18.57 | 18.57 | +1.034% | 2,056,593 | -6.570% |
| 2025-12-02 | 18.44 | 18.50 | 18.23 | 18.38 | -0.379% | 2,361,834 | -5.604% |
| 2025-12-01 | 18.31 | 18.49 | 18.23 | 18.45 | +0.490% | 1,555,018 | -5.962% |
| 2025-11-28 | 18.38 | 18.43 | 18.22 | 18.36 | +0.054% | 828,616 | -5.501% |
| 2025-11-26 | 18.15 | 18.41 | 18.15 | 18.35 | +0.935% | 1,954,515 | -5.450% |
| 2025-11-25 | 17.87 | 18.20 | 17.69 | 18.18 | +1.963% | 2,715,622 | -4.565% |
| 2025-11-24 | 17.77 | 17.94 | 17.72 | 17.83 | 0.000% | 1,860,975 | -2.692% |
| 2025-11-21 | 17.75 | 17.95 | 17.73 | 17.83 | +0.905% | 1,268,233 | -2.692% |
| 2025-11-20 | 17.78 | 17.89 | 17.54 | 17.67 | -0.675% | 1,760,022 | -1.811% |
| 2025-11-19 | 17.93 | 18.00 | 17.68 | 17.79 | -0.503% | 1,379,288 | -2.473% |
| 2025-11-18 | 18.20 | 18.20 | 17.77 | 17.88 | -1.433% | 2,006,662 | -2.964% |
| 2025-11-17 | 18.13 | 18.21 | 17.95 | 18.14 | +0.221% | 1,813,990 | -4.355% |
| 2025-11-14 | 18.20 | 18.20 | 18.04 | 18.10 | -0.275% | 1,394,335 | -4.144% |
| 2025-11-13 | 18.26 | 18.40 | 18.02 | 18.15 | +0.721% | 2,096,858 | -4.408% |
| 2025-11-12 | 18.30 | 18.38 | 18.00 | 18.02 | -1.745% | 1,407,422 | -3.718% |
| 2025-11-11 | 18.20 | 18.43 | 18.14 | 18.34 | +1.326% | 1,916,448 | -5.398% |
| 2025-11-10 | 18.10 | 18.25 | 17.81 | 18.10 | -0.604% | 1,369,992 | -4.144% |
| 2025-11-07 | 18.04 | 18.46 | 18.04 | 18.21 | -1.194% | 917,276 | -4.723% |
| 2025-11-06 | 18.33 | 18.61 | 18.20 | 18.43 | +0.381% | 1,875,732 | -5.860% |
| 2025-11-05 | 18.38 | 18.48 | 18.30 | 18.36 | -0.703% | 831,009 | -5.501% |
| 2025-11-04 | 18.47 | 18.61 | 18.43 | 18.49 | -1.123% | 1,267,380 | -6.165% |
| 2025-11-03 | 18.66 | 18.70 | 18.42 | 18.70 | +0.809% | 1,229,064 | -7.219% |
| 2025-10-31 | 18.40 | 18.56 | 18.20 | 18.55 | +0.815% | 1,223,554 | -6.469% |
| 2025-10-30 | 18.64 | 18.75 | 18.40 | 18.40 | -2.646% | 792,457 | -5.707% |
| 2025-10-29 | 19.22 | 19.22 | 18.89 | 18.90 | -1.202% | 773,927 | -8.201% |
| 2025-10-28 | 18.76 | 19.13 | 18.71 | 19.13 | +1.539% | 1,207,075 | -9.305% |
| 2025-10-27 | 18.60 | 18.95 | 18.20 | 18.84 | +1.236% | 928,850 | -7.909% |
| 2025-10-24 | 18.75 | 18.75 | 18.50 | 18.61 | -0.641% | 1,409,177 | -6.771% |
| 2025-10-23 | 18.89 | 18.98 | 18.71 | 18.73 | -1.525% | 666,563 | -7.368% |
| 2025-10-22 | 18.90 | 19.06 | 18.87 | 19.02 | +0.475% | 678,550 | -8.780% |
| 2025-10-21 | 19.03 | 19.11 | 18.87 | 18.93 | -1.662% | 891,123 | -8.347% |
| 2025-10-20 | 19.12 | 19.26 | 19.08 | 19.25 | +1.262% | 956,520 | -9.870% |
| 2025-10-17 | 19.06 | 19.11 | 18.90 | 19.01 | -1.093% | 1,040,507 | -8.732% |
| 2025-10-16 | 18.70 | 19.27 | 18.51 | 19.22 | +3.892% | 3,810,388 | -9.729% |
| 2025-10-15 | 18.21 | 18.52 | 18.19 | 18.50 | +1.648% | 1,469,052 | -6.216% |
| 2025-10-14 | 18.27 | 18.27 | 18.04 | 18.20 | -1.515% | 1,588,861 | -4.670% |
| 2025-10-13 | 18.76 | 18.77 | 18.48 | 18.48 | -0.485% | 1,614,309 | -6.115% |
| 2025-10-10 | 18.97 | 18.97 | 18.55 | 18.57 | -1.798% | 1,151,109 | -6.570% |
| 2025-10-09 | 19.39 | 19.43 | 18.86 | 18.91 | -2.375% | 961,259 | -8.250% |
| 2025-10-08 | 19.46 | 19.46 | 19.25 | 19.37 | +0.155% | 812,627 | -10.428% |
| 2025-10-07 | 19.51 | 19.51 | 19.25 | 19.34 | -0.922% | 634,524 | -10.290% |
| 2025-10-06 | 19.54 | 19.64 | 19.41 | 19.52 | -0.763% | 589,532 | -11.117% |
| 2025-10-03 | 19.89 | 19.90 | 19.66 | 19.67 | -1.056% | 724,246 | -11.795% |
| 2025-10-02 | 19.96 | 20.02 | 19.80 | 19.88 | +0.607% | 1,230,484 | -12.726% |
| 2025-10-01 | 19.60 | 19.92 | 19.52 | 19.76 | +1.333% | 1,572,263 | -12.196% |
| 2025-09-30 | 19.46 | 19.51 | 19.29 | 19.50 | +0.103% | 2,575,784 | -11.026% |
| 2025-09-29 | 19.30 | 19.52 | 19.25 | 19.48 | +0.828% | 1,476,982 | -10.934% |
| 2025-09-26 | 19.33 | 19.36 | 19.20 | 19.32 | -0.103% | 912,303 | -10.197% |
| 2025-09-25 | 19.50 | 19.60 | 19.30 | 19.34 | -0.770% | 1,113,967 | -10.290% |
| 2025-09-24 | 19.41 | 19.59 | 19.38 | 19.49 | +0.412% | 2,272,911 | -10.980% |
| 2025-09-23 | 19.47 | 19.54 | 19.32 | 19.41 | -0.051% | 1,415,426 | -10.613% |
| 2025-09-22 | 19.31 | 19.45 | 19.17 | 19.42 | +0.155% | 1,730,847 | -10.659% |
| 2025-09-19 | 19.75 | 19.83 | 19.31 | 19.39 | -2.953% | 1,293,142 | -10.521% |
| 2025-09-18 | 20.10 | 20.12 | 19.95 | 19.98 | -0.548% | 923,896 | -13.163% |
| 2025-09-17 | 19.94 | 20.22 | 19.94 | 20.09 | +0.400% | 979,790 | -13.639% |
| 2025-09-16 | 20.01 | 20.18 | 19.88 | 20.01 | -0.200% | 1,775,210 | -13.293% |
| 2025-09-15 | 19.85 | 20.17 | 19.76 | 20.05 | +1.570% | 1,407,052 | -13.466% |
| 2025-09-12 | 19.75 | 19.76 | 19.57 | 19.74 | -1.595% | 1,218,186 | -12.107% |
| 2025-09-11 | 20.05 | 20.13 | 19.91 | 20.06 | +1.621% | 1,352,001 | -13.509% |
| 2025-09-10 | 19.67 | 19.86 | 19.57 | 19.74 | -1.300% | 2,549,205 | -12.107% |
| 2025-09-09 | 19.75 | 20.03 | 19.60 | 20.00 | -0.200% | 2,944,456 | -13.250% |
| 2025-09-08 | 20.14 | 20.20 | 20.02 | 20.04 | -1.183% | 812,612 | -13.423% |
| 2025-09-05 | 20.40 | 20.42 | 20.21 | 20.28 | +0.695% | 1,735,149 | -14.448% |
| 2025-09-04 | 20.01 | 20.14 | 19.93 | 20.14 | +0.801% | 978,577 | -13.853% |
| 2025-09-03 | 19.78 | 20.11 | 19.70 | 19.98 | +1.011% | 2,442,890 | -13.163% |
| 2025-09-02 | 19.87 | 19.98 | 19.61 | 19.78 | -2.321% | 1,624,882 | -12.285% |
| 2025-08-29 | 20.27 | 20.31 | 20.13 | 20.25 | -0.881% | 998,074 | -14.321% |
| 2025-08-28 | 20.25 | 20.54 | 20.21 | 20.43 | +1.189% | 1,420,663 | -15.076% |
| 2025-08-27 | 20.32 | 20.32 | 20.09 | 20.19 | -1.078% | 782,920 | -14.066% |
| 2025-08-26 | 20.85 | 20.85 | 20.41 | 20.41 | -2.670% | 1,778,643 | -14.993% |
| 2025-08-25 | 20.72 | 21.14 | 20.63 | 20.97 | +1.353% | 1,068,350 | -17.263% |
| 2025-08-22 | 20.44 | 20.69 | 20.37 | 20.69 | +1.025% | 1,221,009 | -16.143% |
| 2025-08-21 | 20.79 | 20.87 | 20.46 | 20.48 | -2.243% | 929,831 | -15.283% |
| 2025-08-20 | 20.81 | 21.11 | 20.73 | 20.95 | +0.964% | 2,247,656 | -17.184% |
| 2025-08-19 | 20.69 | 20.78 | 20.56 | 20.75 | -0.192% | 2,983,520 | -16.386% |
| 2025-08-18 | 20.60 | 20.80 | 20.50 | 20.79 | +0.971% | 1,821,608 | -16.546% |
| 2025-08-15 | 20.75 | 20.77 | 20.50 | 20.59 | -0.531% | 712,321 | -15.736% |
| 2025-08-14 | 20.27 | 20.75 | 20.27 | 20.70 | +2.121% | 2,002,025 | -16.184% |
| 2025-08-13 | 20.12 | 20.44 | 19.95 | 20.27 | +0.846% | 1,719,571 | -14.406% |
| 2025-08-12 | 20.20 | 20.20 | 19.89 | 20.10 | +0.299% | 2,521,382 | -13.682% |
| 2025-08-11 | 19.90 | 20.18 | 19.90 | 20.04 | -0.743% | 1,499,059 | -13.423% |
| 2025-08-08 | 20.10 | 20.27 | 19.94 | 20.19 | +0.199% | 666,697 | -14.066% |
| 2025-08-07 | 20.00 | 20.36 | 19.71 | 20.15 | -0.099% | 1,829,888 | -13.896% |
| 2025-08-06 | 20.54 | 20.54 | 20.14 | 20.17 | -2.795% | 1,340,953 | -13.981% |
| 2025-08-05 | 20.61 | 20.75 | 20.49 | 20.75 | +0.924% | 1,027,148 | -16.386% |
| 2025-08-04 | 20.51 | 20.78 | 20.50 | 20.56 | +0.883% | 1,269,634 | -15.613% |
| 2025-08-01 | 19.94 | 20.48 | 19.32 | 20.38 | +0.941% | 1,217,733 | -14.868% |
| 2025-07-31 | 20.04 | 20.23 | 20.04 | 20.19 | -0.099% | 1,213,774 | -14.066% |
| 2025-07-30 | 20.15 | 20.30 | 20.15 | 20.21 | -0.639% | 478,826 | -14.151% |
| 2025-07-29 | 19.97 | 20.34 | 19.93 | 20.34 | +1.497% | 1,083,951 | -14.700% |
| 2025-07-28 | 20.32 | 20.39 | 19.93 | 20.04 | -2.954% | 1,119,209 | -13.423% |
| 2025-07-25 | 20.77 | 20.85 | 20.58 | 20.65 | -1.432% | 517,758 | -15.981% |
| 2025-07-24 | 21.00 | 21.13 | 20.93 | 20.95 | -0.570% | 1,264,357 | -17.184% |
| 2025-07-23 | 21.03 | 21.15 | 20.95 | 21.07 | +0.190% | 1,008,274 | -17.655% |
| 2025-07-22 | 20.87 | 21.10 | 20.85 | 21.03 | +1.106% | 730,416 | -17.499% |
| 2025-07-21 | 20.80 | 21.00 | 20.76 | 20.80 | +0.048% | 666,440 | -16.587% |
| 2025-07-18 | 20.93 | 20.95 | 20.77 | 20.79 | -0.906% | 613,943 | -16.546% |
| 2025-07-17 | 21.00 | 21.09 | 20.80 | 20.98 | -0.897% | 833,224 | -17.302% |
| 2025-07-16 | 21.31 | 21.33 | 21.06 | 21.17 | -0.982% | 676,732 | -18.044% |
| 2025-07-15 | 21.39 | 21.49 | 21.20 | 21.38 | +0.470% | 1,144,920 | -18.849% |
| 2025-07-14 | 21.25 | 21.41 | 21.25 | 21.28 | +0.236% | 763,168 | -18.468% |
| 2025-07-11 | 21.19 | 21.43 | 21.11 | 21.23 | +1.288% | 1,130,626 | -18.276% |
| 2025-07-10 | 20.82 | 21.11 | 20.82 | 20.96 | +1.403% | 1,000,583 | -17.223% |
| 2025-07-09 | 20.73 | 20.78 | 20.61 | 20.67 | -0.481% | 786,750 | -16.062% |
| 2025-07-08 | 21.00 | 21.07 | 20.57 | 20.77 | -1.142% | 1,690,494 | -16.466% |
| 2025-07-07 | 21.22 | 21.27 | 20.99 | 21.01 | -0.896% | 1,030,494 | -17.420% |
| 2025-07-03 | 21.24 | 21.40 | 21.14 | 21.20 | 0.000% | 556,309 | -18.160% |
| 2025-07-02 | 21.14 | 21.35 | 21.07 | 21.20 | -0.516% | 958,183 | -18.160% |
| 2025-07-01 | 21.32 | 21.61 | 21.17 | 21.31 | +2.551% | 1,608,637 | -18.583% |
| 2025-06-30 | 20.80 | 20.93 | 20.65 | 20.78 | +2.365% | 2,391,807 | -16.506% |
| 2025-06-27 | 20.30 | 20.57 | 20.21 | 20.30 | +0.895% | 1,663,219 | -14.532% |
| 2025-06-26 | 20.04 | 20.38 | 20.00 | 20.12 | +1.004% | 1,471,124 | -13.767% |
| 2025-06-25 | 20.14 | 20.17 | 19.68 | 19.92 | -1.727% | 1,723,230 | -12.902% |
| 2025-06-24 | 19.93 | 20.30 | 19.85 | 20.27 | +2.685% | 2,008,759 | -14.406% |
| 2025-06-23 | 19.55 | 19.80 | 19.36 | 19.74 | -0.303% | 1,242,738 | -12.107% |
| 2025-06-20 | 19.86 | 19.87 | 19.72 | 19.80 | +0.304% | 930,474 | -12.374% |
| 2025-06-18 | 19.80 | 19.93 | 19.73 | 19.74 | -0.051% | 1,204,536 | -12.107% |
| 2025-06-17 | 20.05 | 20.05 | 19.75 | 19.75 | -2.034% | 1,316,951 | -12.152% |
| 2025-06-16 | 20.23 | 20.46 | 20.15 | 20.16 | +0.850% | 1,250,679 | -13.938% |
| 2025-06-13 | 19.97 | 20.09 | 19.83 | 19.99 | -0.695% | 800,199 | -13.207% |
| 2025-06-12 | 20.04 | 20.18 | 19.92 | 20.13 | +1.769% | 1,187,701 | -13.810% |
| 2025-06-11 | 19.73 | 19.99 | 19.69 | 19.78 | +0.406% | 992,611 | -12.285% |
| 2025-06-10 | 19.82 | 19.90 | 19.57 | 19.70 | -0.905% | 576,432 | -11.929% |
| 2025-06-09 | 19.69 | 19.89 | 19.60 | 19.88 | +0.811% | 1,012,267 | -12.726% |
| 2025-06-06 | 19.61 | 19.84 | 19.56 | 19.72 | +0.305% | 960,104 | -12.018% |
| 2025-06-05 | 19.42 | 19.70 | 19.23 | 19.66 | +2.236% | 1,624,536 | -11.750% |
| 2025-06-04 | 19.07 | 19.34 | 19.03 | 19.23 | +1.317% | 1,122,758 | -9.776% |
| 2025-06-03 | 18.86 | 19.02 | 18.73 | 18.98 | +0.636% | 910,417 | -8.588% |
| 2025-06-02 | 18.85 | 19.00 | 18.70 | 18.86 | +0.266% | 1,613,621 | -8.006% |
| 2025-05-30 | 19.03 | 19.05 | 18.43 | 18.81 | -1.980% | 2,345,698 | -7.762% |
| 2025-05-29 | 19.19 | 19.29 | 19.14 | 19.19 | +0.052% | 923,828 | -9.588% |
| 2025-05-28 | 19.20 | 19.40 | 19.14 | 19.18 | -0.725% | 756,688 | -9.541% |
| 2025-05-27 | 19.66 | 19.71 | 19.16 | 19.32 | +0.207% | 3,357,034 | -10.197% |
| 2025-05-23 | 19.04 | 19.33 | 18.91 | 19.28 | +0.890% | 1,911,794 | -10.010% |
| 2025-05-22 | 19.28 | 19.32 | 19.04 | 19.11 | -1.444% | 699,189 | -9.210% |
| 2025-05-21 | 19.36 | 19.61 | 19.21 | 19.39 | -0.666% | 2,558,885 | -10.521% |
| 2025-05-20 | 19.43 | 19.65 | 19.31 | 19.52 | +0.722% | 2,041,534 | -11.117% |
| 2025-05-19 | 19.32 | 19.43 | 19.10 | 19.38 | +0.259% | 2,089,895 | -10.475% |
| 2025-05-16 | 19.34 | 19.61 | 19.30 | 19.33 | -0.207% | 818,918 | -10.243% |
| 2025-05-15 | 19.36 | 19.44 | 19.10 | 19.37 | +0.885% | 1,096,095 | -10.428% |
| 2025-05-14 | 19.36 | 19.67 | 19.14 | 19.20 | 0.000% | 1,942,013 | -9.635% |