PHI
PLDT Inc.
stockNYSEADR
At CloseNov 2, 2026 3:59:49 PM EST
17.82USD+0.225%(+0.04)108,955
PHI Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-11-02 | 17.75 | 17.88 | 17.54 | 17.82 | +0.225% | 108,955 | 0.000% |
| 2026-10-30 | 17.80 | 18.07 | 17.73 | 17.78 | +0.509% | 110,636 | +0.225% |
| 2026-10-29 | 17.62 | 17.80 | 17.54 | 17.69 | +1.784% | 125,605 | +0.735% |
| 2026-10-28 | 17.65 | 17.65 | 17.31 | 17.38 | -2.195% | 141,143 | +2.532% |
| 2026-10-27 | 18.14 | 18.19 | 17.59 | 17.77 | -3.633% | 394,033 | +0.281% |
| 2026-10-26 | 18.78 | 18.78 | 18.28 | 18.44 | -2.537% | 208,956 | -3.362% |
| 2026-10-23 | 18.93 | 19.10 | 18.73 | 18.92 | -2.273% | 254,350 | -5.814% |
| 2026-10-22 | 19.34 | 19.39 | 19.00 | 19.36 | +0.052% | 278,789 | -7.955% |
| 2026-10-21 | 19.68 | 19.73 | 19.20 | 19.35 | -4.350% | 345,117 | -7.907% |
| 2026-10-20 | 19.95 | 20.25 | 19.90 | 20.23 | +0.999% | 203,326 | -11.913% |
| 2026-10-19 | 20.00 | 20.27 | 19.70 | 20.03 | +0.653% | 174,564 | -11.033% |
| 2026-10-16 | 19.89 | 19.96 | 19.52 | 19.90 | +0.862% | 203,624 | -10.452% |
| 2026-10-15 | 19.63 | 20.05 | 19.16 | 19.73 | +1.806% | 336,292 | -9.681% |
| 2026-10-14 | 18.86 | 19.46 | 18.79 | 19.38 | +3.195% | 207,201 | -8.050% |
| 2026-10-13 | 18.84 | 18.95 | 18.42 | 18.78 | +0.053% | 296,845 | -5.112% |
| 2026-10-12 | 18.40 | 18.96 | 18.24 | 18.77 | +2.011% | 226,861 | -5.061% |
| 2026-10-09 | 18.31 | 18.46 | 18.24 | 18.40 | +0.601% | 233,010 | -3.152% |
| 2026-10-08 | 18.26 | 18.42 | 17.70 | 18.29 | -1.614% | 284,142 | -2.570% |
| 2026-10-07 | 18.29 | 18.78 | 18.05 | 18.59 | +2.764% | 247,369 | -4.142% |
| 2026-10-06 | 18.04 | 18.20 | 17.84 | 18.09 | -0.331% | 305,604 | -1.493% |
| 2026-10-05 | 17.60 | 18.19 | 17.60 | 18.15 | +3.360% | 234,352 | -1.818% |
| 2026-10-02 | 17.56 | 17.85 | 17.42 | 17.56 | +0.057% | 520,126 | +1.481% |
| 2026-10-01 | 17.51 | 17.66 | 17.13 | 17.55 | -1.349% | 350,158 | +1.538% |
| 2026-09-30 | 17.02 | 17.97 | 16.75 | 17.79 | +4.956% | 630,792 | +0.169% |
| 2026-09-29 | 17.01 | 17.05 | 16.71 | 16.95 | -0.935% | 250,430 | +5.133% |
| 2026-09-28 | 17.20 | 17.22 | 16.95 | 17.11 | -0.523% | 152,590 | +4.150% |
| 2026-09-25 | 17.31 | 17.93 | 17.01 | 17.20 | -1.433% | 271,170 | +3.605% |
| 2026-09-24 | 17.56 | 17.56 | 17.35 | 17.45 | -0.057% | 173,776 | +2.120% |
| 2026-09-23 | 17.67 | 17.75 | 17.34 | 17.46 | -1.467% | 132,573 | +2.062% |
| 2026-09-22 | 17.72 | 17.81 | 17.56 | 17.72 | +0.911% | 176,948 | +0.564% |
| 2026-09-21 | 17.84 | 17.84 | 17.53 | 17.56 | -0.791% | 136,326 | +1.481% |
| 2026-09-18 | 18.03 | 18.03 | 17.66 | 17.70 | -1.338% | 153,928 | +0.678% |
| 2026-09-17 | 18.08 | 18.08 | 17.86 | 17.94 | -0.167% | 126,181 | -0.669% |
| 2026-09-16 | 18.40 | 18.43 | 17.83 | 17.97 | -2.760% | 139,240 | -0.835% |
| 2026-09-15 | 18.41 | 18.53 | 18.26 | 18.48 | +0.544% | 87,121 | -3.571% |
| 2026-09-14 | 18.41 | 18.44 | 18.18 | 18.38 | -0.595% | 153,230 | -3.047% |
| 2026-09-11 | 18.25 | 18.53 | 18.13 | 18.49 | +2.211% | 114,899 | -3.624% |
| 2026-09-10 | 18.00 | 18.18 | 17.87 | 18.09 | +0.556% | 135,054 | -1.493% |
| 2026-09-09 | 18.11 | 18.19 | 17.92 | 17.99 | -0.111% | 155,335 | -0.945% |
| 2026-09-08 | 18.14 | 18.20 | 17.98 | 18.01 | -1.044% | 94,323 | -1.055% |
| 2026-09-04 | 18.27 | 18.27 | 18.11 | 18.20 | -1.087% | 85,138 | -2.088% |
| 2026-09-03 | 18.22 | 18.44 | 18.20 | 18.40 | +1.826% | 162,370 | -3.152% |
| 2026-09-02 | 18.24 | 18.24 | 18.04 | 18.07 | -0.331% | 119,094 | -1.384% |
| 2026-09-01 | 17.95 | 18.21 | 17.82 | 18.13 | +1.512% | 214,857 | -1.710% |
| 2026-08-31 | 18.06 | 18.07 | 17.75 | 17.86 | -1.598% | 159,783 | -0.224% |
| 2026-08-28 | 17.98 | 18.52 | 17.90 | 18.15 | +1.510% | 149,756 | -1.818% |
| 2026-08-27 | 18.51 | 18.51 | 17.80 | 17.88 | -7.692% | 124,641 | -0.336% |
| 2026-08-26 | 19.60 | 19.64 | 19.33 | 19.37 | -0.870% | 102,810 | -8.002% |
| 2026-08-25 | 19.50 | 19.55 | 19.20 | 19.54 | +0.670% | 84,921 | -8.802% |
| 2026-08-24 | 19.43 | 19.46 | 19.27 | 19.41 | +0.155% | 107,511 | -8.192% |
| 2026-08-21 | 19.24 | 19.41 | 19.06 | 19.38 | +0.728% | 89,414 | -8.050% |
| 2026-08-20 | 19.23 | 19.35 | 19.08 | 19.24 | +1.104% | 148,022 | -7.380% |
| 2026-08-19 | 19.03 | 19.33 | 19.00 | 19.03 | +0.848% | 163,518 | -6.358% |
| 2026-08-18 | 19.09 | 19.09 | 18.77 | 18.87 | -0.841% | 143,093 | -5.564% |
| 2026-08-17 | 19.12 | 19.18 | 18.92 | 19.03 | -1.450% | 138,205 | -6.358% |
| 2026-08-14 | 19.32 | 19.46 | 19.16 | 19.31 | -0.771% | 82,209 | -7.716% |
| 2026-08-13 | 19.73 | 19.75 | 19.31 | 19.46 | -0.765% | 100,721 | -8.428% |
| 2026-08-12 | 19.60 | 19.68 | 19.41 | 19.61 | +0.256% | 153,299 | -9.128% |
| 2026-08-11 | 19.68 | 19.68 | 19.38 | 19.56 | -0.610% | 74,050 | -8.896% |
| 2026-08-10 | 19.87 | 19.90 | 19.55 | 19.68 | -1.747% | 115,781 | -9.451% |
| 2026-08-07 | 20.07 | 20.10 | 19.82 | 20.03 | +0.150% | 97,884 | -11.033% |
| 2026-08-06 | 19.83 | 20.05 | 19.73 | 20.00 | +1.885% | 107,272 | -10.900% |
| 2026-08-05 | 19.87 | 19.87 | 19.46 | 19.63 | -0.355% | 97,802 | -9.221% |
| 2026-08-04 | 19.72 | 19.80 | 19.59 | 19.70 | -0.404% | 64,441 | -9.543% |
| 2026-08-03 | 19.83 | 19.88 | 19.60 | 19.78 | +0.457% | 138,482 | -9.909% |
| 2026-07-31 | 19.60 | 19.81 | 19.36 | 19.69 | -0.152% | 109,235 | -9.497% |
| 2026-07-30 | 19.91 | 19.99 | 19.54 | 19.72 | -1.202% | 120,474 | -9.635% |
| 2026-07-29 | 20.04 | 20.08 | 19.91 | 19.96 | -0.250% | 90,705 | -10.721% |
| 2026-07-28 | 19.79 | 20.11 | 19.73 | 20.01 | +1.419% | 113,762 | -10.945% |
| 2026-07-27 | 19.76 | 19.97 | 19.66 | 19.73 | +0.203% | 188,417 | -9.681% |
| 2026-07-24 | 19.36 | 19.91 | 19.29 | 19.69 | +1.968% | 154,662 | -9.497% |
| 2026-07-23 | 19.63 | 19.63 | 19.30 | 19.31 | -1.980% | 111,725 | -7.716% |
| 2026-07-22 | 19.82 | 19.99 | 19.66 | 19.70 | -0.051% | 114,512 | -9.543% |
| 2026-07-21 | 20.00 | 20.01 | 19.62 | 19.71 | -1.499% | 112,215 | -9.589% |
| 2026-07-20 | 19.85 | 20.16 | 19.70 | 20.01 | +1.522% | 154,550 | -10.945% |
| 2026-07-17 | 19.75 | 19.89 | 19.62 | 19.71 | +1.077% | 181,043 | -9.589% |
| 2026-07-16 | 19.14 | 19.63 | 19.14 | 19.50 | +2.308% | 111,299 | -8.615% |
| 2026-07-15 | 19.22 | 19.30 | 18.99 | 19.06 | -0.936% | 147,787 | -6.506% |
| 2026-07-14 | 18.70 | 19.36 | 18.70 | 19.24 | +3.053% | 320,435 | -7.380% |
| 2026-07-13 | 18.63 | 18.86 | 18.45 | 18.67 | +0.810% | 155,965 | -4.553% |
| 2026-07-10 | 18.12 | 18.65 | 18.08 | 18.52 | +3.003% | 153,768 | -3.780% |
| 2026-07-09 | 17.98 | 18.05 | 17.75 | 17.98 | -0.111% | 168,295 | -0.890% |
| 2026-07-08 | 18.10 | 18.29 | 17.98 | 18.00 | -1.045% | 160,345 | -1.000% |
| 2026-07-07 | 18.25 | 18.47 | 18.09 | 18.19 | +0.386% | 572,093 | -2.034% |
| 2026-07-06 | 18.09 | 18.27 | 17.95 | 18.12 | +0.947% | 507,339 | -1.656% |
| 2026-07-02 | 17.91 | 18.26 | 17.86 | 17.95 | +1.127% | 173,561 | -0.724% |
| 2026-07-01 | 17.41 | 17.87 | 17.41 | 17.75 | +1.313% | 211,376 | +0.394% |
| 2026-06-30 | 18.15 | 18.39 | 17.42 | 17.52 | -4.158% | 217,673 | +1.712% |
| 2026-06-29 | 18.20 | 18.33 | 18.08 | 18.28 | +1.162% | 212,583 | -2.516% |
| 2026-06-26 | 17.98 | 18.15 | 17.85 | 18.07 | +0.725% | 191,837 | -1.384% |
| 2026-06-25 | 17.95 | 18.05 | 17.89 | 17.94 | +0.056% | 159,239 | -0.669% |
| 2026-06-24 | 17.91 | 18.14 | 17.76 | 17.93 | +0.957% | 239,189 | -0.613% |
| 2026-06-23 | 17.60 | 18.00 | 17.60 | 17.76 | +0.282% | 254,781 | +0.338% |
| 2026-06-22 | 17.77 | 17.88 | 17.58 | 17.71 | +1.432% | 241,651 | +0.621% |
| 2026-06-18 | 17.59 | 17.73 | 17.25 | 17.46 | +0.172% | 285,375 | +2.062% |
| 2026-06-17 | 18.10 | 18.10 | 17.32 | 17.43 | -3.967% | 220,454 | +2.238% |
| 2026-06-16 | 17.96 | 18.23 | 17.95 | 18.15 | +1.510% | 245,182 | -1.818% |
| 2026-06-15 | 18.22 | 18.45 | 17.78 | 17.88 | +1.938% | 399,832 | -0.336% |
| 2026-06-12 | 17.50 | 17.61 | 17.26 | 17.54 | +0.805% | 385,714 | +1.596% |
| 2026-06-11 | 17.35 | 17.50 | 17.05 | 17.40 | +0.404% | 423,917 | +2.414% |
| 2026-06-10 | 17.69 | 17.75 | 17.23 | 17.33 | -2.695% | 291,617 | +2.827% |
| 2026-06-09 | 17.95 | 18.12 | 17.70 | 17.81 | +0.907% | 266,276 | +0.056% |
| 2026-06-08 | 18.18 | 18.22 | 17.51 | 17.65 | -2.594% | 255,913 | +0.963% |
| 2026-06-05 | 18.31 | 18.54 | 18.12 | 18.12 | -0.821% | 138,473 | -1.656% |
| 2026-06-04 | 18.26 | 18.52 | 18.13 | 18.27 | +0.717% | 165,381 | -2.463% |
| 2026-06-03 | 18.15 | 18.25 | 17.93 | 18.14 | -0.275% | 169,469 | -1.764% |
| 2026-06-02 | 18.20 | 18.47 | 18.12 | 18.19 | 0.000% | 191,416 | -2.034% |
| 2026-06-01 | 18.10 | 18.25 | 17.96 | 18.19 | 0.000% | 190,541 | -2.034% |
| 2026-05-29 | 18.48 | 18.69 | 18.10 | 18.19 | -1.409% | 136,929 | -2.034% |
| 2026-05-28 | 18.52 | 18.66 | 18.30 | 18.45 | -0.432% | 177,097 | -3.415% |
| 2026-05-27 | 18.68 | 18.93 | 18.40 | 18.53 | -0.909% | 164,794 | -3.832% |
| 2026-05-26 | 18.95 | 19.11 | 18.67 | 18.70 | -0.953% | 133,291 | -4.706% |
| 2026-05-22 | 18.92 | 19.11 | 18.80 | 18.88 | +0.266% | 111,603 | -5.614% |
| 2026-05-21 | 19.04 | 19.21 | 18.63 | 18.83 | -1.927% | 95,533 | -5.364% |
| 2026-05-20 | 19.45 | 19.57 | 19.07 | 19.20 | -1.639% | 107,452 | -7.187% |
| 2026-05-19 | 19.55 | 19.78 | 19.50 | 19.52 | -0.560% | 87,483 | -8.709% |
| 2026-05-18 | 19.27 | 19.78 | 19.27 | 19.63 | +1.921% | 128,320 | -9.221% |
| 2026-05-15 | 19.26 | 19.72 | 19.25 | 19.26 | -0.517% | 96,682 | -7.477% |
| 2026-05-14 | 19.59 | 19.75 | 19.30 | 19.36 | -1.925% | 126,062 | -7.955% |
| 2026-05-13 | 19.75 | 19.99 | 19.68 | 19.74 | -0.404% | 122,553 | -9.726% |
| 2026-05-12 | 20.11 | 20.11 | 19.75 | 19.82 | -1.735% | 81,221 | -10.091% |
| 2026-05-11 | 20.51 | 20.52 | 20.10 | 20.17 | -1.754% | 87,777 | -11.651% |
| 2026-05-08 | 20.46 | 20.64 | 20.33 | 20.53 | +0.885% | 65,328 | -13.200% |
| 2026-05-07 | 20.47 | 20.72 | 20.24 | 20.35 | -0.343% | 99,943 | -12.432% |
| 2026-05-06 | 20.20 | 20.43 | 20.20 | 20.42 | +1.845% | 53,153 | -12.733% |
| 2026-05-05 | 19.85 | 20.19 | 19.78 | 20.05 | +1.468% | 108,457 | -11.122% |
| 2026-05-04 | 19.96 | 20.02 | 19.51 | 19.76 | -0.704% | 135,110 | -9.818% |
| 2026-05-01 | 20.37 | 20.37 | 19.85 | 19.90 | -1.680% | 86,355 | -10.452% |
| 2026-04-30 | 19.80 | 20.35 | 19.80 | 20.24 | +2.068% | 141,184 | -11.957% |
| 2026-04-29 | 20.17 | 20.17 | 19.75 | 19.83 | -1.539% | 100,097 | -10.136% |
| 2026-04-28 | 20.36 | 20.40 | 19.98 | 20.14 | -1.468% | 94,983 | -11.519% |
| 2026-04-27 | 20.82 | 20.93 | 20.38 | 20.44 | -1.446% | 113,595 | -12.818% |
| 2026-04-24 | 20.93 | 20.93 | 20.64 | 20.74 | -1.191% | 70,766 | -14.079% |
| 2026-04-23 | 20.97 | 21.11 | 20.84 | 20.99 | +0.239% | 55,996 | -15.102% |
| 2026-04-22 | 20.95 | 21.15 | 20.79 | 20.94 | -0.048% | 64,687 | -14.900% |
| 2026-04-21 | 20.99 | 21.29 | 20.85 | 20.95 | +0.096% | 78,875 | -14.940% |
| 2026-04-20 | 21.07 | 21.16 | 20.87 | 20.93 | -0.900% | 67,597 | -14.859% |
| 2026-04-17 | 20.93 | 21.27 | 20.93 | 21.12 | +1.392% | 84,867 | -15.625% |
| 2026-04-16 | 20.50 | 20.92 | 20.50 | 20.83 | +1.461% | 102,807 | -14.450% |
| 2026-04-15 | 20.65 | 20.90 | 20.47 | 20.53 | -0.581% | 107,572 | -13.200% |
| 2026-04-14 | 20.47 | 20.79 | 20.47 | 20.65 | +0.879% | 106,497 | -13.705% |
| 2026-04-13 | 20.89 | 20.89 | 20.40 | 20.47 | -2.151% | 135,537 | -12.946% |
| 2026-04-10 | 21.03 | 21.24 | 20.92 | 20.92 | +0.096% | 113,619 | -14.818% |
| 2026-04-09 | 20.97 | 21.04 | 20.71 | 20.90 | -0.191% | 87,315 | -14.737% |
| 2026-04-08 | 21.09 | 21.23 | 20.80 | 20.94 | +0.335% | 107,252 | -14.900% |
| 2026-04-07 | 20.96 | 21.15 | 20.75 | 20.87 | -0.144% | 120,663 | -14.614% |
| 2026-04-06 | 20.86 | 21.09 | 20.78 | 20.90 | -0.239% | 118,401 | -14.737% |
| 2026-04-02 | 21.18 | 21.22 | 20.73 | 20.95 | -1.504% | 106,564 | -14.940% |
| 2026-04-01 | 21.20 | 21.31 | 21.00 | 21.27 | +1.093% | 69,776 | -16.220% |
| 2026-03-31 | 21.27 | 21.33 | 20.92 | 21.04 | -1.081% | 112,947 | -15.304% |
| 2026-03-30 | 21.38 | 21.69 | 21.13 | 21.27 | +0.283% | 122,612 | -16.220% |
| 2026-03-27 | 21.31 | 21.59 | 21.10 | 21.21 | -0.329% | 116,705 | -15.983% |
| 2026-03-26 | 21.30 | 21.49 | 21.09 | 21.28 | -0.468% | 91,514 | -16.259% |
| 2026-03-25 | 21.07 | 21.51 | 21.01 | 21.38 | -1.611% | 69,296 | -16.651% |
| 2026-03-24 | 21.56 | 21.92 | 21.53 | 21.73 | +1.542% | 155,667 | -17.994% |
| 2026-03-23 | 20.97 | 21.63 | 20.88 | 21.40 | +3.382% | 211,995 | -16.729% |
| 2026-03-20 | 21.31 | 21.55 | 20.53 | 20.70 | -2.863% | 2,102,318 | -13.913% |
| 2026-03-19 | 21.19 | 21.45 | 21.01 | 21.31 | +0.330% | 150,546 | -16.377% |
| 2026-03-18 | 21.42 | 21.70 | 21.05 | 21.24 | -1.667% | 152,188 | -16.102% |
| 2026-03-17 | 21.63 | 21.98 | 21.27 | 21.60 | +0.793% | 208,008 | -17.500% |
| 2026-03-16 | 21.29 | 21.50 | 20.87 | 21.43 | 0.000% | 207,963 | -16.846% |
| 2026-03-13 | 21.48 | 21.84 | 21.37 | 21.43 | -0.649% | 94,721 | -16.846% |
| 2026-03-12 | 21.85 | 22.00 | 21.48 | 21.57 | -1.776% | 76,904 | -17.385% |
| 2026-03-11 | 22.34 | 22.34 | 21.92 | 21.96 | -1.480% | 66,979 | -18.852% |
| 2026-03-10 | 22.41 | 22.46 | 22.07 | 22.29 | -0.045% | 70,571 | -20.054% |
| 2026-03-09 | 22.40 | 22.54 | 21.64 | 22.30 | -0.712% | 58,232 | -20.090% |
| 2026-03-06 | 22.56 | 22.80 | 22.31 | 22.46 | -1.057% | 67,362 | -20.659% |
| 2026-03-05 | 22.99 | 23.18 | 22.52 | 22.70 | -2.028% | 59,776 | -21.498% |
| 2026-03-04 | 23.03 | 23.23 | 22.77 | 23.17 | -0.430% | 64,473 | -23.090% |
| 2026-03-03 | 23.14 | 23.41 | 22.81 | 23.27 | -0.598% | 57,154 | -23.421% |
| 2026-03-02 | 23.69 | 23.74 | 23.25 | 23.41 | -2.173% | 54,180 | -23.879% |
| 2026-02-27 | 23.91 | 24.21 | 23.87 | 23.93 | -0.292% | 53,555 | -25.533% |
| 2026-02-26 | 24.44 | 24.49 | 23.95 | 24.00 | -1.356% | 71,307 | -25.750% |
| 2026-02-25 | 24.23 | 24.49 | 24.11 | 24.33 | +0.413% | 54,729 | -26.757% |
| 2026-02-24 | 24.10 | 24.45 | 24.10 | 24.23 | +0.916% | 82,458 | -26.455% |
| 2026-02-23 | 23.97 | 24.29 | 23.90 | 24.01 | +1.010% | 75,570 | -25.781% |
| 2026-02-20 | 23.97 | 23.97 | 23.60 | 23.77 | -0.752% | 41,859 | -25.032% |
| 2026-02-19 | 23.77 | 24.14 | 23.76 | 23.95 | +0.546% | 74,227 | -25.595% |
| 2026-02-18 | 23.69 | 23.97 | 23.63 | 23.82 | +0.549% | 74,427 | -25.189% |
| 2026-02-17 | 23.83 | 23.90 | 23.62 | 23.69 | -1.086% | 59,883 | -24.778% |
| 2026-02-13 | 24.32 | 24.32 | 23.79 | 23.95 | -1.033% | 74,539 | -25.595% |
| 2026-02-12 | 24.51 | 24.51 | 23.99 | 24.20 | -1.184% | 82,009 | -26.364% |
| 2026-02-11 | 24.07 | 24.49 | 23.98 | 24.49 | +2.084% | 59,379 | -27.236% |
| 2026-02-10 | 23.97 | 24.07 | 23.83 | 23.99 | +0.461% | 31,419 | -25.719% |
| 2026-02-09 | 24.08 | 24.08 | 23.72 | 23.88 | -0.417% | 44,490 | -25.377% |
| 2026-02-06 | 23.52 | 24.10 | 23.52 | 23.98 | +1.783% | 74,012 | -25.688% |
| 2026-02-05 | 23.19 | 23.87 | 23.19 | 23.56 | +2.213% | 87,583 | -24.363% |
| 2026-02-04 | 23.65 | 23.65 | 23.04 | 23.05 | -2.206% | 95,976 | -22.690% |
| 2026-02-03 | 23.14 | 23.66 | 22.95 | 23.57 | +4.802% | 76,700 | -24.395% |
| 2026-02-02 | 22.71 | 22.89 | 22.43 | 22.49 | -0.310% | 56,834 | -20.765% |
| 2026-01-30 | 22.55 | 22.73 | 22.35 | 22.56 | 0.000% | 38,231 | -21.011% |
| 2026-01-29 | 22.69 | 22.83 | 22.34 | 22.56 | -0.309% | 38,612 | -21.011% |
| 2026-01-28 | 22.95 | 23.11 | 22.58 | 22.63 | -1.437% | 43,158 | -21.255% |
| 2026-01-27 | 23.01 | 23.20 | 22.80 | 22.96 | +0.131% | 40,684 | -22.387% |
| 2026-01-26 | 22.99 | 23.00 | 22.72 | 22.93 | -0.261% | 36,684 | -22.285% |
| 2026-01-23 | 22.98 | 23.11 | 22.78 | 22.99 | -0.043% | 39,724 | -22.488% |
| 2026-01-22 | 22.35 | 23.14 | 22.35 | 23.00 | +3.791% | 76,578 | -22.522% |
| 2026-01-21 | 22.40 | 22.60 | 22.06 | 22.16 | -0.225% | 86,828 | -19.585% |
| 2026-01-20 | 22.33 | 22.38 | 22.04 | 22.21 | -0.537% | 47,291 | -19.766% |
| 2026-01-16 | 22.30 | 22.36 | 22.04 | 22.33 | +0.450% | 50,757 | -20.197% |
| 2026-01-15 | 22.48 | 22.51 | 22.17 | 22.23 | -1.681% | 41,497 | -19.838% |
| 2026-01-14 | 22.45 | 22.76 | 22.37 | 22.61 | +1.572% | 75,813 | -21.185% |
| 2026-01-13 | 22.26 | 22.50 | 22.03 | 22.26 | 0.000% | 48,451 | -19.946% |
| 2026-01-12 | 22.10 | 22.38 | 22.10 | 22.26 | +1.412% | 44,628 | -19.946% |
| 2026-01-09 | 21.76 | 22.09 | 21.75 | 21.95 | +1.059% | 39,544 | -18.815% |
| 2026-01-08 | 21.42 | 21.80 | 21.42 | 21.72 | +1.781% | 30,942 | -17.956% |
| 2026-01-07 | 21.42 | 21.45 | 21.13 | 21.34 | +0.235% | 43,616 | -16.495% |
| 2026-01-06 | 21.76 | 21.87 | 21.24 | 21.29 | -1.889% | 52,279 | -16.299% |
| 2026-01-05 | 21.85 | 21.85 | 21.66 | 21.70 | -0.732% | 47,303 | -17.880% |
| 2026-01-02 | 21.78 | 21.95 | 21.71 | 21.86 | +0.552% | 46,747 | -18.481% |
| 2025-12-31 | 21.62 | 21.85 | 21.62 | 21.74 | 0.000% | 46,932 | -18.031% |
| 2025-12-30 | 21.61 | 21.84 | 21.50 | 21.74 | +0.602% | 42,899 | -18.031% |
| 2025-12-29 | 21.60 | 21.77 | 21.55 | 21.61 | -0.231% | 41,342 | -17.538% |
| 2025-12-26 | 21.67 | 21.77 | 21.44 | 21.66 | -0.092% | 42,669 | -17.729% |
| 2025-12-24 | 21.41 | 21.75 | 21.41 | 21.68 | +1.356% | 20,374 | -17.804% |
| 2025-12-23 | 21.30 | 21.67 | 21.30 | 21.39 | +0.328% | 46,552 | -16.690% |
| 2025-12-22 | 21.11 | 21.35 | 21.11 | 21.32 | +1.043% | 50,465 | -16.417% |
| 2025-12-19 | 21.38 | 21.57 | 21.04 | 21.10 | -2.043% | 160,557 | -15.545% |
| 2025-12-18 | 21.86 | 21.99 | 21.45 | 21.54 | -1.599% | 59,637 | -17.270% |
| 2025-12-17 | 21.85 | 22.09 | 21.72 | 21.89 | -0.273% | 58,845 | -18.593% |
| 2025-12-16 | 21.94 | 22.16 | 21.85 | 21.95 | 0.000% | 40,498 | -18.815% |
| 2025-12-15 | 21.79 | 22.13 | 21.79 | 21.95 | +0.734% | 35,306 | -18.815% |
| 2025-12-12 | 21.77 | 21.97 | 21.67 | 21.79 | +0.461% | 42,093 | -18.219% |
| 2025-12-11 | 21.62 | 21.84 | 21.51 | 21.69 | -1.633% | 56,621 | -17.842% |
| 2025-12-10 | 21.87 | 22.20 | 21.68 | 22.05 | +1.147% | 45,410 | -19.184% |
| 2025-12-09 | 21.92 | 21.98 | 21.73 | 21.80 | 0.000% | 42,093 | -18.257% |
| 2025-12-08 | 21.85 | 21.95 | 21.68 | 21.80 | -0.092% | 29,222 | -18.257% |
| 2025-12-05 | 21.80 | 22.00 | 21.72 | 21.82 | -0.046% | 38,639 | -18.332% |
| 2025-12-04 | 21.83 | 21.95 | 21.80 | 21.83 | -0.320% | 59,517 | -18.369% |
| 2025-12-03 | 22.09 | 22.12 | 21.78 | 21.90 | -0.590% | 51,496 | -18.630% |
| 2025-12-02 | 22.04 | 22.15 | 21.80 | 22.03 | +0.136% | 57,876 | -19.110% |
| 2025-12-01 | 22.10 | 22.20 | 21.97 | 22.00 | -1.522% | 100,835 | -19.000% |
| 2025-11-28 | 22.45 | 22.45 | 22.07 | 22.34 | -0.223% | 44,422 | -20.233% |
| 2025-11-26 | 22.35 | 22.47 | 22.17 | 22.39 | -0.178% | 86,159 | -20.411% |
| 2025-11-25 | 22.39 | 22.59 | 22.20 | 22.43 | -0.045% | 96,266 | -20.553% |
| 2025-11-24 | 22.38 | 22.59 | 22.22 | 22.44 | -0.045% | 100,403 | -20.588% |
| 2025-11-21 | 21.90 | 22.59 | 21.90 | 22.45 | +2.185% | 85,071 | -20.624% |
| 2025-11-20 | 21.93 | 22.00 | 21.81 | 21.97 | -0.045% | 63,728 | -18.889% |
| 2025-11-19 | 21.94 | 22.04 | 21.68 | 21.98 | +0.274% | 85,040 | -18.926% |
| 2025-11-18 | 21.73 | 21.98 | 21.55 | 21.92 | +1.014% | 83,110 | -18.704% |
| 2025-11-17 | 21.00 | 21.71 | 21.00 | 21.70 | +3.977% | 117,426 | -17.880% |
| 2025-11-14 | 21.14 | 21.14 | 20.80 | 20.87 | -1.137% | 72,384 | -14.614% |
| 2025-11-13 | 20.89 | 21.17 | 20.77 | 21.11 | +2.327% | 150,671 | -15.585% |
| 2025-11-12 | 20.44 | 20.90 | 20.42 | 20.63 | +1.776% | 108,371 | -13.621% |
| 2025-11-11 | 19.70 | 20.43 | 19.51 | 20.27 | +5.244% | 153,724 | -12.087% |
| 2025-11-10 | 19.25 | 19.38 | 19.11 | 19.26 | 0.000% | 107,566 | -7.477% |
| 2025-11-07 | 19.15 | 19.35 | 19.05 | 19.26 | -0.259% | 100,815 | -7.477% |
| 2025-11-06 | 19.43 | 19.43 | 19.02 | 19.31 | -1.228% | 170,750 | -7.716% |
| 2025-11-05 | 19.50 | 19.69 | 19.36 | 19.55 | +0.773% | 133,828 | -8.849% |
| 2025-11-04 | 19.25 | 19.57 | 19.19 | 19.40 | +0.989% | 175,670 | -8.144% |
| 2025-11-03 | 19.34 | 19.34 | 18.92 | 19.21 | -0.877% | 109,998 | -7.236% |
| 2025-10-31 | 18.96 | 19.45 | 18.90 | 19.38 | +1.839% | 134,944 | -8.050% |
| 2025-10-30 | 18.75 | 19.11 | 18.75 | 19.03 | +1.331% | 174,311 | -6.358% |
| 2025-10-29 | 19.15 | 19.15 | 18.67 | 18.78 | -2.996% | 130,997 | -5.112% |
| 2025-10-28 | 19.24 | 19.45 | 19.07 | 19.36 | +0.886% | 132,745 | -7.955% |
| 2025-10-27 | 19.08 | 19.22 | 18.89 | 19.19 | +0.788% | 115,505 | -7.139% |
| 2025-10-24 | 19.06 | 19.14 | 18.87 | 19.04 | -0.052% | 73,576 | -6.408% |
| 2025-10-23 | 19.17 | 19.17 | 18.91 | 19.05 | -0.574% | 76,992 | -6.457% |
| 2025-10-22 | 19.09 | 19.33 | 18.95 | 19.16 | 0.000% | 92,234 | -6.994% |
| 2025-10-21 | 18.90 | 19.50 | 18.80 | 19.16 | +1.055% | 116,151 | -6.994% |
| 2025-10-20 | 19.05 | 19.05 | 18.81 | 18.96 | 0.000% | 98,562 | -6.013% |
| 2025-10-17 | 18.90 | 19.07 | 18.89 | 18.96 | 0.000% | 125,606 | -6.013% |
| 2025-10-16 | 18.95 | 18.99 | 18.66 | 18.96 | +0.424% | 131,388 | -6.013% |
| 2025-10-15 | 19.01 | 19.12 | 18.83 | 18.88 | -0.579% | 102,634 | -5.614% |
| 2025-10-14 | 19.00 | 19.12 | 18.85 | 18.99 | -0.263% | 125,302 | -6.161% |
| 2025-10-13 | 19.00 | 19.13 | 18.84 | 19.04 | +0.263% | 134,647 | -6.408% |
| 2025-10-10 | 18.74 | 19.00 | 18.71 | 18.99 | +1.280% | 93,402 | -6.161% |
| 2025-10-09 | 18.96 | 19.00 | 18.75 | 18.75 | -1.160% | 87,942 | -4.960% |
| 2025-10-08 | 19.03 | 19.08 | 18.92 | 18.97 | -0.263% | 96,209 | -6.062% |
| 2025-10-07 | 19.00 | 19.24 | 18.80 | 19.02 | +0.795% | 102,779 | -6.309% |
| 2025-10-06 | 19.02 | 19.02 | 18.69 | 18.87 | -0.684% | 135,050 | -5.564% |
| 2025-10-03 | 18.85 | 19.08 | 18.85 | 19.00 | +1.713% | 110,142 | -6.211% |
| 2025-10-02 | 18.87 | 19.04 | 18.66 | 18.68 | -0.691% | 122,676 | -4.604% |
| 2025-10-01 | 18.80 | 19.03 | 18.68 | 18.81 | +0.588% | 168,378 | -5.263% |
| 2025-09-30 | 18.79 | 18.85 | 18.61 | 18.70 | -0.267% | 107,893 | -4.706% |
| 2025-09-29 | 19.05 | 19.06 | 18.75 | 18.75 | -1.523% | 112,575 | -4.960% |
| 2025-09-26 | 18.88 | 19.26 | 18.88 | 19.04 | +0.954% | 134,509 | -6.408% |
| 2025-09-25 | 19.20 | 19.23 | 18.86 | 18.86 | -2.026% | 148,868 | -5.514% |
| 2025-09-24 | 19.70 | 19.77 | 19.25 | 19.25 | -2.284% | 118,940 | -7.429% |
| 2025-09-23 | 19.49 | 19.72 | 19.46 | 19.70 | +1.494% | 89,772 | -9.543% |
| 2025-09-22 | 19.67 | 19.67 | 19.33 | 19.41 | -0.513% | 118,645 | -8.192% |
| 2025-09-19 | 19.53 | 19.68 | 19.50 | 19.51 | -0.102% | 324,797 | -8.662% |
| 2025-09-18 | 19.83 | 19.93 | 19.52 | 19.53 | -1.463% | 132,103 | -8.756% |
| 2025-09-17 | 19.62 | 19.95 | 19.62 | 19.82 | +0.814% | 102,473 | -10.091% |
| 2025-09-16 | 19.75 | 19.75 | 19.57 | 19.66 | +0.769% | 126,164 | -9.359% |
| 2025-09-15 | 19.67 | 19.79 | 19.46 | 19.51 | 0.000% | 134,550 | -8.662% |
| 2025-09-12 | 19.63 | 19.63 | 19.43 | 19.51 | -0.561% | 135,513 | -8.662% |
| 2025-09-11 | 19.45 | 19.71 | 19.45 | 19.62 | +1.291% | 117,732 | -9.174% |
| 2025-09-10 | 19.45 | 19.66 | 19.36 | 19.37 | -0.514% | 144,852 | -8.002% |
| 2025-09-09 | 19.46 | 19.71 | 19.45 | 19.47 | +0.464% | 178,735 | -8.475% |
| 2025-09-08 | 19.43 | 19.53 | 19.35 | 19.38 | -0.564% | 157,757 | -8.050% |
| 2025-09-05 | 19.68 | 19.77 | 19.48 | 19.49 | -0.814% | 129,291 | -8.568% |
| 2025-09-04 | 19.55 | 19.78 | 19.55 | 19.65 | +1.866% | 159,661 | -9.313% |
| 2025-09-03 | 19.73 | 19.73 | 19.22 | 19.29 | -1.330% | 164,304 | -7.621% |
| 2025-09-02 | 20.39 | 20.39 | 19.53 | 19.55 | -4.541% | 254,133 | -8.849% |
| 2025-08-29 | 20.66 | 20.66 | 20.33 | 20.48 | -1.206% | 103,353 | -12.988% |
| 2025-08-28 | 20.80 | 20.97 | 20.40 | 20.73 | +2.472% | 225,588 | -14.038% |
| 2025-08-27 | 21.47 | 21.50 | 20.22 | 20.23 | -10.129% | 238,622 | -11.913% |
| 2025-08-26 | 22.95 | 23.28 | 22.29 | 22.51 | -2.300% | 219,481 | -20.835% |
| 2025-08-25 | 23.07 | 23.30 | 22.90 | 23.04 | -0.043% | 106,206 | -22.656% |
| 2025-08-22 | 22.77 | 23.07 | 22.65 | 23.05 | +1.811% | 64,348 | -22.690% |
| 2025-08-21 | 22.55 | 22.65 | 22.50 | 22.64 | +0.310% | 23,773 | -21.290% |
| 2025-08-20 | 22.62 | 22.65 | 22.41 | 22.57 | +0.178% | 43,176 | -21.046% |
| 2025-08-19 | 22.77 | 22.78 | 22.50 | 22.53 | -1.228% | 76,813 | -20.905% |
| 2025-08-18 | 22.75 | 22.91 | 22.68 | 22.81 | -0.044% | 55,106 | -21.876% |
| 2025-08-15 | 22.55 | 22.84 | 22.55 | 22.82 | +0.795% | 41,436 | -21.911% |
| 2025-08-14 | 22.95 | 22.95 | 22.55 | 22.64 | -1.779% | 52,849 | -21.290% |
| 2025-08-13 | 22.79 | 23.10 | 22.79 | 23.05 | +0.480% | 33,087 | -22.690% |
| 2025-08-12 | 23.16 | 23.16 | 22.82 | 22.94 | +0.087% | 66,572 | -22.319% |
| 2025-08-11 | 23.14 | 23.23 | 22.87 | 22.92 | -2.009% | 58,702 | -22.251% |
| 2025-08-08 | 23.30 | 23.43 | 23.20 | 23.39 | +0.819% | 62,415 | -23.814% |
| 2025-08-07 | 22.81 | 23.23 | 22.80 | 23.20 | +1.754% | 57,317 | -23.190% |
| 2025-08-06 | 23.24 | 23.24 | 22.74 | 22.80 | -1.851% | 60,959 | -21.842% |
| 2025-08-05 | 23.46 | 23.46 | 23.10 | 23.23 | -0.557% | 57,976 | -23.289% |
| 2025-08-04 | 23.00 | 23.38 | 23.00 | 23.36 | +1.654% | 69,582 | -23.716% |
| 2025-08-01 | 23.20 | 23.20 | 22.79 | 22.98 | -0.433% | 127,110 | -22.454% |
| 2025-07-31 | 23.10 | 23.29 | 23.01 | 23.08 | -0.560% | 100,343 | -22.790% |
| 2025-07-30 | 23.06 | 23.43 | 22.95 | 23.21 | +0.957% | 100,618 | -23.223% |
| 2025-07-29 | 23.01 | 23.01 | 22.67 | 22.99 | +0.131% | 41,260 | -22.488% |
| 2025-07-28 | 23.12 | 23.12 | 22.81 | 22.96 | -0.520% | 50,337 | -22.387% |
| 2025-07-25 | 23.08 | 23.15 | 22.78 | 23.08 | 0.000% | 38,202 | -22.790% |
| 2025-07-24 | 23.06 | 23.25 | 22.78 | 23.08 | -0.345% | 37,843 | -22.790% |
| 2025-07-23 | 22.84 | 23.19 | 22.67 | 23.16 | +1.401% | 46,537 | -23.057% |
| 2025-07-22 | 22.57 | 22.89 | 22.53 | 22.84 | +1.647% | 51,271 | -21.979% |
| 2025-07-21 | 22.21 | 22.55 | 22.00 | 22.47 | +2.090% | 52,530 | -20.694% |
| 2025-07-18 | 22.13 | 22.16 | 21.80 | 22.01 | -0.362% | 52,893 | -19.037% |
| 2025-07-17 | 21.97 | 22.10 | 21.91 | 22.09 | +0.868% | 50,045 | -19.330% |
| 2025-07-16 | 21.69 | 21.90 | 21.58 | 21.90 | +1.201% | 78,041 | -18.630% |
| 2025-07-15 | 21.53 | 21.76 | 21.52 | 21.64 | +0.604% | 61,753 | -17.652% |
| 2025-07-14 | 21.62 | 21.73 | 21.51 | 21.51 | -0.693% | 55,903 | -17.155% |
| 2025-07-11 | 21.82 | 21.88 | 21.60 | 21.66 | -0.733% | 57,269 | -17.729% |
| 2025-07-10 | 22.01 | 22.20 | 21.72 | 21.82 | -0.863% | 73,580 | -18.332% |
| 2025-07-09 | 22.19 | 22.40 | 21.85 | 22.01 | -0.497% | 65,126 | -19.037% |
| 2025-07-08 | 22.16 | 22.20 | 21.81 | 22.12 | +0.090% | 83,729 | -19.439% |
| 2025-07-07 | 22.56 | 22.63 | 21.95 | 22.10 | -2.342% | 93,466 | -19.367% |
| 2025-07-03 | 22.57 | 22.68 | 22.40 | 22.63 | +0.310% | 29,020 | -21.255% |
| 2025-07-02 | 22.14 | 22.68 | 22.12 | 22.56 | +2.220% | 97,361 | -21.011% |
| 2025-07-01 | 21.69 | 22.20 | 21.69 | 22.07 | +1.425% | 105,663 | -19.257% |
| 2025-06-30 | 21.30 | 21.76 | 21.30 | 21.76 | +1.825% | 54,412 | -18.107% |
| 2025-06-27 | 21.20 | 21.47 | 21.14 | 21.37 | +0.282% | 75,695 | -16.612% |
| 2025-06-26 | 21.09 | 21.42 | 21.04 | 21.31 | +1.043% | 107,839 | -16.377% |
| 2025-06-25 | 21.39 | 21.41 | 21.02 | 21.09 | -1.125% | 67,288 | -15.505% |
| 2025-06-24 | 21.35 | 21.66 | 21.26 | 21.33 | +0.188% | 76,627 | -16.456% |
| 2025-06-23 | 21.61 | 21.61 | 21.06 | 21.29 | -1.572% | 100,780 | -16.299% |
| 2025-06-20 | 21.61 | 21.81 | 21.48 | 21.63 | -0.185% | 195,888 | -17.614% |
| 2025-06-18 | 21.79 | 21.89 | 21.61 | 21.67 | -1.050% | 95,810 | -17.766% |
| 2025-06-17 | 21.71 | 22.09 | 21.68 | 21.90 | +0.736% | 69,065 | -18.630% |
| 2025-06-16 | 21.69 | 21.99 | 21.69 | 21.74 | +1.210% | 60,196 | -18.031% |
| 2025-06-13 | 21.78 | 21.78 | 21.48 | 21.48 | -1.873% | 73,507 | -17.039% |
| 2025-06-12 | 22.26 | 22.26 | 21.80 | 21.89 | -1.263% | 43,304 | -18.593% |
| 2025-06-11 | 22.33 | 22.42 | 22.07 | 22.17 | -0.717% | 59,961 | -19.621% |
| 2025-06-10 | 22.36 | 22.40 | 22.22 | 22.33 | -0.401% | 41,606 | -20.197% |
| 2025-06-09 | 22.59 | 22.59 | 22.23 | 22.42 | -1.925% | 70,960 | -20.517% |
| 2025-06-06 | 22.98 | 23.03 | 22.83 | 22.86 | +0.044% | 43,350 | -22.047% |
| 2025-06-05 | 22.37 | 23.03 | 22.37 | 22.85 | +2.237% | 72,442 | -22.013% |
| 2025-06-04 | 22.44 | 22.50 | 22.14 | 22.35 | -0.312% | 47,916 | -20.268% |
| 2025-06-03 | 22.42 | 22.58 | 22.08 | 22.42 | -0.045% | 42,733 | -20.517% |
| 2025-06-02 | 22.42 | 22.70 | 22.23 | 22.43 | +0.045% | 72,827 | -20.553% |
| 2025-05-30 | 22.47 | 22.57 | 22.03 | 22.42 | -2.309% | 102,304 | -20.517% |
| 2025-05-29 | 22.90 | 23.00 | 22.70 | 22.95 | +0.526% | 43,739 | -22.353% |
| 2025-05-28 | 22.79 | 23.07 | 22.64 | 22.83 | -0.480% | 32,329 | -21.945% |
| 2025-05-27 | 22.63 | 23.18 | 22.63 | 22.94 | +2.046% | 63,537 | -22.319% |
| 2025-05-23 | 22.19 | 22.64 | 22.00 | 22.48 | +0.492% | 46,089 | -20.730% |
| 2025-05-22 | 22.38 | 22.49 | 21.97 | 22.37 | -1.105% | 82,367 | -20.340% |
| 2025-05-21 | 23.00 | 23.14 | 22.48 | 22.62 | -2.247% | 66,608 | -21.220% |
| 2025-05-20 | 23.21 | 23.35 | 23.02 | 23.14 | -0.984% | 58,802 | -22.990% |
| 2025-05-19 | 23.27 | 23.46 | 22.94 | 23.37 | +0.559% | 57,673 | -23.748% |
| 2025-05-16 | 23.11 | 23.51 | 23.01 | 23.24 | -1.148% | 67,687 | -23.322% |
| 2025-05-15 | 23.80 | 23.80 | 23.27 | 23.51 | +0.901% | 59,388 | -24.202% |
| 2025-05-14 | 23.31 | 23.57 | 22.90 | 23.30 | 0.000% | 65,749 | -23.519% |