SHG
Shinhan Financial Group Co Ltd
stockNYSEADR
At CloseOct 2, 2026 3:59:58 PM EDT
78.06USD+1.906%(+1.46)360,090
Pre-marketOct 2, 2026 8:50:30 AM EDT
77.84USD+1.619%(+1.24)
SHG Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 78.47 | 78.47 | 76.66 | 78.03 | +1.867% | 360,090 | 0.000% |
| 2026-10-01 | 76.08 | 76.65 | 75.01 | 76.60 | -1.378% | 384,044 | +1.867% |
| 2026-09-30 | 79.10 | 79.14 | 76.66 | 77.67 | -5.037% | 354,843 | +0.463% |
| 2026-09-29 | 81.62 | 81.85 | 80.75 | 81.79 | +0.826% | 201,754 | -4.597% |
| 2026-09-28 | 81.31 | 82.18 | 80.99 | 81.12 | +0.210% | 110,774 | -3.809% |
| 2026-09-25 | 81.53 | 81.53 | 80.58 | 80.95 | +1.709% | 99,718 | -3.607% |
| 2026-09-24 | 79.67 | 80.15 | 79.04 | 79.59 | -0.301% | 106,406 | -1.960% |
| 2026-09-23 | 79.80 | 80.39 | 79.27 | 79.83 | -3.540% | 154,108 | -2.255% |
| 2026-09-22 | 82.57 | 83.32 | 81.97 | 82.76 | +0.571% | 191,564 | -5.715% |
| 2026-09-21 | 82.34 | 83.20 | 82.15 | 82.29 | +2.683% | 116,844 | -5.177% |
| 2026-09-18 | 79.87 | 80.46 | 79.34 | 80.14 | -3.002% | 214,429 | -2.633% |
| 2026-09-17 | 82.81 | 83.25 | 82.50 | 82.62 | +1.312% | 135,246 | -5.556% |
| 2026-09-16 | 82.76 | 83.90 | 80.61 | 81.55 | -1.307% | 169,216 | -4.316% |
| 2026-09-15 | 83.31 | 83.34 | 82.08 | 82.63 | -1.760% | 131,010 | -5.567% |
| 2026-09-14 | 83.91 | 84.55 | 83.78 | 84.11 | +0.059% | 128,665 | -7.229% |
| 2026-09-11 | 83.48 | 84.82 | 83.32 | 84.06 | +3.484% | 119,590 | -7.173% |
| 2026-09-10 | 81.15 | 81.69 | 80.89 | 81.23 | -0.587% | 113,322 | -3.939% |
| 2026-09-09 | 82.20 | 82.68 | 81.25 | 81.71 | -2.191% | 142,062 | -4.504% |
| 2026-09-08 | 84.52 | 85.57 | 83.53 | 83.54 | +1.531% | 204,347 | -6.596% |
| 2026-09-04 | 80.52 | 82.52 | 80.47 | 82.28 | -2.593% | 191,350 | -5.165% |
| 2026-09-03 | 84.34 | 84.65 | 83.75 | 84.47 | +3.759% | 322,686 | -7.624% |
| 2026-09-02 | 80.30 | 81.90 | 80.30 | 81.41 | +1.839% | 141,391 | -4.152% |
| 2026-09-01 | 79.76 | 81.12 | 79.22 | 79.94 | +0.973% | 155,388 | -2.389% |
| 2026-08-31 | 79.29 | 79.57 | 78.83 | 79.17 | +0.025% | 128,981 | -1.440% |
| 2026-08-28 | 79.54 | 80.06 | 78.75 | 79.15 | +1.513% | 153,590 | -1.415% |
| 2026-08-27 | 77.95 | 78.42 | 77.77 | 77.97 | +0.606% | 114,322 | +0.077% |
| 2026-08-26 | 77.26 | 77.92 | 77.19 | 77.50 | +0.898% | 104,003 | +0.684% |
| 2026-08-25 | 76.20 | 76.82 | 76.05 | 76.81 | +2.359% | 116,287 | +1.588% |
| 2026-08-24 | 74.37 | 75.16 | 74.12 | 75.04 | +0.549% | 160,819 | +3.985% |
| 2026-08-21 | 74.91 | 75.11 | 74.41 | 74.63 | +4.072% | 157,582 | +4.556% |
| 2026-08-20 | 72.54 | 72.54 | 71.46 | 71.71 | -2.515% | 109,707 | +8.813% |
| 2026-08-19 | 75.99 | 76.19 | 73.42 | 73.56 | -1.737% | 196,061 | +6.077% |
| 2026-08-18 | 75.23 | 75.51 | 74.58 | 74.86 | -1.396% | 118,224 | +4.235% |
| 2026-08-17 | 75.77 | 76.34 | 75.61 | 75.92 | +0.743% | 75,817 | +2.779% |
| 2026-08-14 | 75.19 | 75.92 | 75.05 | 75.36 | +0.722% | 105,525 | +3.543% |
| 2026-08-13 | 74.49 | 75.09 | 74.33 | 74.82 | +1.575% | 235,778 | +4.290% |
| 2026-08-12 | 73.44 | 73.75 | 72.91 | 73.66 | +0.697% | 171,121 | +5.933% |
| 2026-08-11 | 73.69 | 74.21 | 73.03 | 73.15 | -1.189% | 193,146 | +6.671% |
| 2026-08-10 | 73.96 | 74.17 | 72.91 | 74.03 | -2.348% | 198,879 | +5.403% |
| 2026-08-07 | 77.21 | 77.54 | 75.03 | 75.81 | +2.101% | 293,555 | +2.928% |
| 2026-08-06 | 74.29 | 74.73 | 73.78 | 74.25 | +2.584% | 167,965 | +5.091% |
| 2026-08-05 | 72.24 | 73.28 | 72.18 | 72.38 | +0.991% | 220,127 | +7.806% |
| 2026-08-04 | 71.17 | 72.50 | 71.17 | 71.67 | +0.688% | 190,259 | +8.874% |
| 2026-08-03 | 71.42 | 71.75 | 70.74 | 71.18 | +1.788% | 199,323 | +9.623% |
| 2026-07-31 | 71.57 | 71.57 | 69.59 | 69.93 | -3.345% | 307,392 | +11.583% |
| 2026-07-30 | 70.99 | 72.40 | 70.91 | 72.35 | +5.667% | 303,467 | +7.851% |
| 2026-07-29 | 68.40 | 69.73 | 68.30 | 68.47 | -1.919% | 249,996 | +13.962% |
| 2026-07-28 | 69.76 | 70.18 | 68.81 | 69.81 | -2.364% | 233,029 | +11.775% |
| 2026-07-27 | 71.94 | 72.33 | 71.12 | 71.50 | +0.014% | 151,588 | +9.133% |
| 2026-07-24 | 73.16 | 73.16 | 71.25 | 71.49 | -0.223% | 412,608 | +9.148% |
| 2026-07-23 | 71.04 | 72.89 | 70.70 | 71.65 | +1.415% | 271,459 | +8.904% |
| 2026-07-22 | 71.27 | 72.19 | 70.56 | 70.65 | -1.725% | 206,402 | +10.446% |
| 2026-07-21 | 71.13 | 72.28 | 71.07 | 71.89 | +4.053% | 180,786 | +8.541% |
| 2026-07-20 | 69.40 | 69.85 | 68.73 | 69.09 | -2.360% | 174,718 | +12.940% |
| 2026-07-17 | 70.13 | 71.57 | 69.73 | 70.76 | -1.104% | 154,601 | +10.274% |
| 2026-07-16 | 71.72 | 72.65 | 71.47 | 71.55 | +0.182% | 173,796 | +9.057% |
| 2026-07-15 | 71.40 | 72.12 | 71.15 | 71.42 | +0.210% | 237,879 | +9.255% |
| 2026-07-14 | 72.70 | 73.40 | 71.02 | 71.27 | -2.343% | 418,313 | +9.485% |
| 2026-07-13 | 73.08 | 73.77 | 72.70 | 72.98 | -0.409% | 206,944 | +6.920% |
| 2026-07-10 | 72.91 | 73.80 | 72.85 | 73.28 | +3.825% | 149,987 | +6.482% |
| 2026-07-09 | 70.51 | 70.66 | 69.46 | 70.58 | -1.768% | 367,895 | +10.555% |
| 2026-07-08 | 70.53 | 71.86 | 70.10 | 71.85 | +0.715% | 240,032 | +8.601% |
| 2026-07-07 | 71.53 | 72.07 | 70.71 | 71.34 | +1.206% | 173,969 | +9.378% |
| 2026-07-06 | 69.64 | 70.87 | 69.58 | 70.49 | +5.398% | 285,726 | +10.697% |
| 2026-07-02 | 66.00 | 67.61 | 65.99 | 66.88 | +6.974% | 271,172 | +16.672% |
| 2026-07-01 | 61.99 | 63.00 | 61.59 | 62.52 | -1.154% | 322,533 | +24.808% |
| 2026-06-30 | 62.73 | 63.37 | 62.33 | 63.25 | +0.588% | 315,641 | +23.368% |
| 2026-06-29 | 62.51 | 63.15 | 62.10 | 62.88 | +4.313% | 278,976 | +24.094% |
| 2026-06-26 | 60.04 | 61.03 | 59.78 | 60.28 | -2.759% | 303,862 | +29.446% |
| 2026-06-25 | 62.50 | 62.69 | 61.58 | 61.99 | -0.848% | 524,749 | +25.875% |
| 2026-06-24 | 63.20 | 63.45 | 62.25 | 62.52 | -4.257% | 380,688 | +24.808% |
| 2026-06-23 | 63.94 | 65.87 | 63.94 | 65.30 | -1.300% | 306,500 | +19.495% |
| 2026-06-22 | 64.98 | 66.73 | 64.44 | 66.16 | -0.735% | 490,304 | +17.941% |
| 2026-06-18 | 66.75 | 67.51 | 66.48 | 66.65 | -1.391% | 267,452 | +17.074% |
| 2026-06-17 | 68.65 | 69.33 | 67.38 | 67.59 | -4.910% | 325,770 | +15.446% |
| 2026-06-16 | 71.36 | 71.45 | 70.69 | 71.08 | +1.907% | 188,015 | +9.778% |
| 2026-06-15 | 69.60 | 71.26 | 69.54 | 69.75 | +3.640% | 399,679 | +11.871% |
| 2026-06-12 | 66.16 | 67.68 | 66.16 | 67.30 | +2.623% | 142,797 | +15.944% |
| 2026-06-11 | 64.85 | 65.83 | 63.72 | 65.58 | +2.038% | 301,040 | +18.984% |
| 2026-06-10 | 65.16 | 65.78 | 64.24 | 64.27 | -2.606% | 251,740 | +21.410% |
| 2026-06-09 | 66.94 | 67.16 | 64.67 | 65.99 | +3.255% | 410,228 | +18.245% |
| 2026-06-08 | 64.80 | 64.92 | 63.38 | 63.91 | -4.853% | 277,684 | +22.094% |
| 2026-06-05 | 68.29 | 68.99 | 67.04 | 67.17 | +1.665% | 472,262 | +16.168% |
| 2026-06-04 | 64.73 | 66.68 | 64.73 | 66.07 | +3.283% | 252,354 | +18.102% |
| 2026-06-03 | 64.01 | 64.57 | 63.68 | 63.97 | -1.463% | 261,943 | +21.979% |
| 2026-06-02 | 63.06 | 65.15 | 63.06 | 64.92 | +4.155% | 186,259 | +20.194% |
| 2026-06-01 | 62.35 | 62.67 | 61.53 | 62.33 | -1.205% | 252,116 | +25.189% |
| 2026-05-29 | 62.91 | 63.46 | 62.35 | 63.09 | +0.127% | 358,610 | +23.680% |
| 2026-05-28 | 62.50 | 63.42 | 62.02 | 63.01 | -1.238% | 331,358 | +23.837% |
| 2026-05-27 | 64.40 | 64.75 | 63.13 | 63.80 | -1.162% | 261,085 | +22.304% |
| 2026-05-26 | 64.76 | 65.03 | 64.39 | 64.55 | +0.373% | 167,571 | +20.883% |
| 2026-05-22 | 64.89 | 65.37 | 64.17 | 64.31 | +0.359% | 150,812 | +21.334% |
| 2026-05-21 | 63.35 | 64.69 | 62.91 | 64.08 | -0.218% | 202,057 | +21.770% |
| 2026-05-20 | 63.45 | 64.68 | 62.80 | 64.22 | +1.646% | 233,196 | +21.504% |
| 2026-05-19 | 63.09 | 63.95 | 62.48 | 63.18 | -0.692% | 238,443 | +23.504% |
| 2026-05-18 | 64.26 | 64.26 | 63.19 | 63.62 | -0.795% | 347,854 | +22.650% |
| 2026-05-15 | 63.76 | 64.35 | 63.47 | 64.13 | -1.897% | 172,290 | +21.675% |
| 2026-05-14 | 64.64 | 65.86 | 64.64 | 65.37 | +1.727% | 197,556 | +19.367% |
| 2026-05-13 | 64.39 | 64.76 | 63.72 | 64.26 | -2.177% | 342,434 | +21.429% |
| 2026-05-12 | 65.02 | 65.71 | 64.50 | 65.69 | -1.440% | 269,250 | +18.785% |
| 2026-05-11 | 67.81 | 67.83 | 66.07 | 66.65 | -2.758% | 285,212 | +17.074% |
| 2026-05-08 | 68.53 | 69.23 | 67.22 | 68.54 | +1.136% | 206,988 | +13.846% |
| 2026-05-07 | 68.79 | 68.92 | 67.41 | 67.77 | -1.080% | 205,972 | +15.139% |
| 2026-05-06 | 68.70 | 68.73 | 67.31 | 68.51 | +0.913% | 205,082 | +13.896% |
| 2026-05-05 | 66.85 | 68.42 | 66.85 | 67.89 | +2.475% | 190,107 | +14.936% |
| 2026-05-04 | 66.64 | 67.08 | 66.01 | 66.25 | -3.072% | 156,693 | +17.781% |
| 2026-05-01 | 68.36 | 69.11 | 67.96 | 68.35 | -0.712% | 111,653 | +14.162% |
| 2026-04-30 | 67.43 | 69.06 | 67.36 | 68.84 | +3.348% | 162,677 | +13.350% |
| 2026-04-29 | 67.19 | 67.63 | 66.47 | 66.61 | -0.433% | 231,895 | +17.145% |
| 2026-04-28 | 66.99 | 67.65 | 66.38 | 66.90 | +0.165% | 190,628 | +16.637% |
| 2026-04-27 | 67.14 | 67.42 | 66.42 | 66.79 | +0.618% | 164,259 | +16.829% |
| 2026-04-24 | 67.22 | 67.29 | 66.02 | 66.38 | -0.525% | 215,709 | +17.550% |
| 2026-04-23 | 66.63 | 67.44 | 66.06 | 66.73 | +1.769% | 428,736 | +16.934% |
| 2026-04-22 | 67.05 | 67.05 | 65.09 | 65.57 | -1.532% | 514,028 | +19.003% |
| 2026-04-21 | 68.37 | 68.42 | 66.25 | 66.59 | -2.361% | 178,541 | +17.180% |
| 2026-04-20 | 68.41 | 68.81 | 68.05 | 68.20 | -1.317% | 142,028 | +14.413% |
| 2026-04-17 | 68.00 | 69.85 | 67.99 | 69.11 | +2.659% | 133,341 | +12.907% |
| 2026-04-16 | 67.04 | 68.00 | 66.40 | 67.32 | +1.877% | 236,805 | +15.909% |
| 2026-04-15 | 68.22 | 68.31 | 65.39 | 66.08 | -3.222% | 630,292 | +18.084% |
| 2026-04-14 | 67.96 | 68.39 | 67.59 | 68.28 | +0.545% | 235,491 | +14.279% |
| 2026-04-13 | 66.68 | 68.05 | 66.07 | 67.91 | +0.891% | 259,481 | +14.902% |
| 2026-04-10 | 67.31 | 67.67 | 66.77 | 67.31 | +1.005% | 170,644 | +15.926% |
| 2026-04-09 | 65.35 | 66.89 | 65.35 | 66.64 | +0.346% | 153,529 | +17.092% |
| 2026-04-08 | 66.20 | 66.82 | 64.91 | 66.41 | +6.171% | 250,748 | +17.497% |
| 2026-04-07 | 62.11 | 62.60 | 61.29 | 62.55 | -0.335% | 218,077 | +24.748% |
| 2026-04-06 | 62.66 | 62.90 | 62.18 | 62.76 | +0.965% | 160,139 | +24.331% |
| 2026-04-02 | 60.59 | 62.66 | 60.59 | 62.16 | -0.544% | 164,330 | +25.531% |
| 2026-04-01 | 62.48 | 63.11 | 62.11 | 62.50 | +1.924% | 221,264 | +24.848% |
| 2026-03-31 | 58.45 | 61.32 | 58.45 | 61.32 | +2.782% | 398,657 | +27.250% |
| 2026-03-30 | 60.35 | 60.55 | 59.50 | 59.66 | -1.923% | 234,128 | +30.791% |
| 2026-03-27 | 61.21 | 62.07 | 60.55 | 60.83 | -0.148% | 280,852 | +28.276% |
| 2026-03-26 | 61.46 | 62.06 | 60.90 | 60.92 | -1.328% | 438,477 | +28.086% |
| 2026-03-25 | 62.03 | 62.37 | 61.57 | 61.74 | +0.899% | 340,313 | +26.385% |
| 2026-03-24 | 60.52 | 61.48 | 59.93 | 61.19 | -1.545% | 502,187 | +27.521% |
| 2026-03-23 | 61.90 | 62.80 | 61.50 | 62.15 | +0.697% | 310,452 | +25.551% |
| 2026-03-20 | 62.73 | 63.54 | 61.21 | 61.72 | -1.516% | 532,968 | +26.426% |
| 2026-03-19 | 60.51 | 63.13 | 60.51 | 62.67 | +3.042% | 458,772 | +24.509% |
| 2026-03-18 | 61.80 | 62.02 | 60.78 | 60.82 | -0.621% | 397,940 | +28.297% |
| 2026-03-17 | 61.28 | 61.91 | 60.92 | 61.20 | +1.224% | 274,360 | +27.500% |
| 2026-03-16 | 60.14 | 60.90 | 59.72 | 60.46 | +2.841% | 342,182 | +29.061% |
| 2026-03-13 | 59.95 | 60.29 | 58.75 | 58.79 | -0.743% | 505,289 | +32.727% |
| 2026-03-12 | 60.16 | 60.41 | 58.85 | 59.23 | -2.357% | 386,590 | +31.741% |
| 2026-03-11 | 61.25 | 61.27 | 60.27 | 60.66 | -0.459% | 216,975 | +28.635% |
| 2026-03-10 | 61.28 | 62.17 | 60.48 | 60.94 | -1.023% | 331,339 | +28.044% |
| 2026-03-09 | 58.83 | 61.62 | 58.69 | 61.57 | +3.081% | 337,224 | +26.734% |
| 2026-03-06 | 59.72 | 60.32 | 58.55 | 59.73 | -1.873% | 513,249 | +30.638% |
| 2026-03-05 | 62.39 | 62.39 | 59.70 | 60.87 | -4.980% | 894,057 | +28.191% |
| 2026-03-04 | 63.25 | 64.43 | 62.29 | 64.06 | +0.455% | 583,138 | +21.808% |
| 2026-03-03 | 63.24 | 64.04 | 61.60 | 63.77 | -2.641% | 359,651 | +22.362% |
| 2026-03-02 | 64.00 | 65.56 | 60.69 | 65.50 | -1.961% | 641,087 | +19.130% |
| 2026-02-27 | 68.27 | 68.27 | 66.35 | 66.81 | -3.926% | 283,253 | +16.794% |
| 2026-02-26 | 71.24 | 71.24 | 68.58 | 69.54 | -1.794% | 244,200 | +12.209% |
| 2026-02-25 | 70.15 | 70.81 | 69.97 | 70.81 | +0.540% | 265,363 | +10.196% |
| 2026-02-24 | 69.43 | 70.62 | 69.30 | 70.43 | +0.729% | 233,168 | +10.791% |
| 2026-02-23 | 70.87 | 71.15 | 69.80 | 69.92 | -2.510% | 153,135 | +11.599% |
| 2026-02-20 | 70.00 | 71.72 | 69.65 | 71.72 | +3.061% | 236,603 | +8.798% |
| 2026-02-19 | 69.80 | 69.87 | 69.18 | 69.59 | -0.443% | 220,440 | +12.128% |
| 2026-02-18 | 69.66 | 70.15 | 69.11 | 69.90 | +0.953% | 208,533 | +11.631% |
| 2026-02-17 | 69.34 | 70.33 | 68.40 | 69.24 | -0.845% | 175,391 | +12.695% |
| 2026-02-13 | 69.88 | 70.35 | 69.08 | 69.83 | +0.072% | 453,653 | +11.743% |
| 2026-02-12 | 72.61 | 73.40 | 69.44 | 69.78 | +2.242% | 550,007 | +11.823% |
| 2026-02-11 | 69.38 | 69.99 | 67.84 | 68.25 | +2.324% | 385,446 | +14.330% |
| 2026-02-10 | 66.68 | 67.52 | 66.44 | 66.70 | +3.171% | 279,759 | +16.987% |
| 2026-02-09 | 64.40 | 65.07 | 64.08 | 64.65 | -0.783% | 219,886 | +20.696% |
| 2026-02-06 | 65.02 | 65.64 | 63.93 | 65.16 | +5.454% | 271,013 | +19.751% |
| 2026-02-05 | 60.46 | 62.06 | 60.46 | 61.79 | +2.048% | 323,688 | +26.283% |
| 2026-02-04 | 61.80 | 61.93 | 60.30 | 60.55 | +0.215% | 265,626 | +28.869% |
| 2026-02-03 | 61.26 | 61.73 | 60.02 | 60.42 | +3.194% | 314,270 | +29.146% |
| 2026-02-02 | 57.39 | 58.56 | 57.29 | 58.55 | +0.377% | 191,522 | +33.271% |
| 2026-01-30 | 58.62 | 59.03 | 57.91 | 58.33 | -2.164% | 151,575 | +33.773% |
| 2026-01-29 | 59.35 | 59.83 | 58.50 | 59.62 | +1.205% | 147,127 | +30.879% |
| 2026-01-28 | 59.59 | 59.59 | 58.21 | 58.91 | -3.013% | 239,872 | +32.456% |
| 2026-01-27 | 59.91 | 60.74 | 59.63 | 60.74 | +4.869% | 262,271 | +28.466% |
| 2026-01-26 | 58.18 | 58.40 | 57.43 | 57.92 | -0.567% | 179,817 | +34.720% |
| 2026-01-23 | 57.23 | 58.44 | 56.86 | 58.25 | +2.050% | 155,576 | +33.957% |
| 2026-01-22 | 57.29 | 57.29 | 56.50 | 57.08 | -0.367% | 266,681 | +36.703% |
| 2026-01-21 | 56.05 | 57.33 | 55.78 | 57.29 | +2.965% | 453,754 | +36.202% |
| 2026-01-20 | 54.87 | 55.66 | 54.60 | 55.64 | +3.324% | 383,505 | +40.241% |
| 2026-01-16 | 53.85 | 54.10 | 53.43 | 53.85 | -0.462% | 886,452 | +44.903% |
| 2026-01-15 | 54.52 | 54.78 | 53.96 | 54.10 | -1.079% | 120,144 | +44.233% |
| 2026-01-14 | 54.00 | 54.71 | 53.90 | 54.69 | +2.801% | 126,389 | +42.677% |
| 2026-01-13 | 53.41 | 53.59 | 53.03 | 53.20 | -0.728% | 112,831 | +46.673% |
| 2026-01-12 | 53.71 | 53.79 | 53.27 | 53.59 | -0.649% | 125,445 | +45.606% |
| 2026-01-09 | 53.47 | 54.00 | 53.36 | 53.94 | +1.563% | 160,977 | +44.661% |
| 2026-01-08 | 53.50 | 54.00 | 52.78 | 53.11 | -2.047% | 88,319 | +46.921% |
| 2026-01-07 | 54.81 | 54.83 | 54.04 | 54.22 | -2.201% | 134,470 | +43.914% |
| 2026-01-06 | 55.99 | 55.99 | 55.31 | 55.44 | -0.395% | 140,953 | +40.747% |
| 2026-01-05 | 56.11 | 56.24 | 55.30 | 55.66 | +3.036% | 382,370 | +40.190% |
| 2026-01-02 | 53.87 | 54.02 | 53.37 | 54.02 | +0.727% | 211,312 | +44.447% |
| 2025-12-31 | 53.74 | 53.74 | 53.47 | 53.63 | -0.372% | 65,556 | +45.497% |
| 2025-12-30 | 53.96 | 54.05 | 53.44 | 53.83 | -0.884% | 100,658 | +44.956% |
| 2025-12-29 | 54.13 | 54.50 | 54.11 | 54.31 | +0.649% | 120,140 | +43.675% |
| 2025-12-26 | 54.14 | 54.93 | 53.52 | 53.96 | -0.332% | 126,705 | +44.607% |
| 2025-12-24 | 53.60 | 54.26 | 53.32 | 54.14 | +2.967% | 74,845 | +44.126% |
| 2025-12-23 | 51.73 | 52.66 | 51.59 | 52.58 | -1.572% | 200,819 | +48.402% |
| 2025-12-22 | 53.65 | 53.65 | 52.86 | 53.42 | +0.206% | 111,816 | +46.069% |
| 2025-12-19 | 52.68 | 53.45 | 52.68 | 53.31 | +1.562% | 262,847 | +46.370% |
| 2025-12-18 | 52.31 | 52.89 | 52.31 | 52.49 | +0.865% | 164,862 | +48.657% |
| 2025-12-17 | 52.14 | 52.37 | 51.74 | 52.04 | -0.153% | 137,877 | +49.942% |
| 2025-12-16 | 51.88 | 52.38 | 51.88 | 52.12 | -2.379% | 224,003 | +49.712% |
| 2025-12-15 | 53.14 | 53.49 | 52.98 | 53.39 | +0.584% | 135,180 | +46.151% |
| 2025-12-12 | 53.12 | 53.80 | 52.47 | 53.08 | +0.038% | 256,155 | +47.005% |
| 2025-12-11 | 52.95 | 53.27 | 52.90 | 53.06 | -0.730% | 171,757 | +47.060% |
| 2025-12-10 | 53.04 | 53.48 | 52.82 | 53.45 | -0.261% | 156,155 | +45.987% |
| 2025-12-09 | 53.44 | 53.89 | 52.95 | 53.59 | +0.393% | 103,782 | +45.606% |
| 2025-12-08 | 53.91 | 53.91 | 53.10 | 53.38 | -1.604% | 145,409 | +46.178% |
| 2025-12-05 | 54.79 | 55.02 | 54.16 | 54.25 | +0.799% | 123,080 | +43.834% |
| 2025-12-04 | 53.80 | 54.09 | 53.60 | 53.82 | -2.571% | 145,255 | +44.983% |
| 2025-12-03 | 55.17 | 55.35 | 54.50 | 55.24 | -1.586% | 185,909 | +41.256% |
| 2025-12-02 | 55.85 | 56.13 | 55.17 | 56.13 | +2.539% | 257,816 | +39.017% |
| 2025-12-01 | 54.83 | 55.05 | 54.16 | 54.74 | +1.202% | 183,536 | +42.547% |
| 2025-11-28 | 54.20 | 54.32 | 53.85 | 54.09 | -0.734% | 130,179 | +44.260% |
| 2025-11-26 | 54.51 | 54.62 | 53.91 | 54.49 | +1.151% | 195,402 | +43.201% |
| 2025-11-25 | 53.64 | 54.07 | 53.27 | 53.87 | +0.880% | 267,896 | +44.849% |
| 2025-11-24 | 52.19 | 53.40 | 51.95 | 53.40 | +1.194% | 336,909 | +46.124% |
| 2025-11-21 | 51.81 | 52.95 | 51.71 | 52.77 | +2.070% | 191,124 | +47.868% |
| 2025-11-20 | 52.73 | 52.73 | 51.62 | 51.70 | -1.804% | 259,252 | +50.928% |
| 2025-11-19 | 52.60 | 52.94 | 52.22 | 52.65 | -0.529% | 139,324 | +48.205% |
| 2025-11-18 | 52.00 | 53.11 | 52.00 | 52.93 | -0.414% | 124,180 | +47.421% |
| 2025-11-17 | 53.66 | 53.83 | 53.03 | 53.15 | -3.311% | 116,465 | +46.811% |
| 2025-11-14 | 54.55 | 55.13 | 54.36 | 54.97 | +1.029% | 96,211 | +41.950% |
| 2025-11-13 | 54.80 | 56.00 | 54.35 | 54.41 | -0.766% | 147,349 | +43.411% |
| 2025-11-12 | 55.19 | 55.68 | 54.76 | 54.83 | +2.104% | 301,308 | +42.313% |
| 2025-11-11 | 53.86 | 54.11 | 53.61 | 53.70 | -1.792% | 168,089 | +45.307% |
| 2025-11-10 | 54.49 | 54.98 | 54.05 | 54.68 | +2.685% | 156,314 | +42.703% |
| 2025-11-07 | 53.56 | 53.56 | 52.80 | 53.25 | -3.287% | 183,189 | +46.535% |
| 2025-11-06 | 54.89 | 55.44 | 54.70 | 55.06 | +4.024% | 210,848 | +41.718% |
| 2025-11-05 | 52.38 | 52.96 | 52.05 | 52.93 | -0.207% | 195,533 | +47.421% |
| 2025-11-04 | 52.70 | 53.56 | 52.62 | 53.04 | +1.183% | 229,584 | +47.115% |
| 2025-11-03 | 52.01 | 52.56 | 52.01 | 52.42 | +1.412% | 195,558 | +48.855% |
| 2025-10-31 | 51.55 | 51.80 | 51.07 | 51.69 | +0.525% | 162,554 | +50.958% |
| 2025-10-30 | 52.23 | 52.72 | 50.85 | 51.42 | -2.336% | 409,923 | +51.750% |
| 2025-10-29 | 52.87 | 53.38 | 52.33 | 52.65 | -0.038% | 461,333 | +48.205% |
| 2025-10-28 | 52.00 | 52.77 | 51.77 | 52.67 | +0.247% | 250,479 | +48.149% |
| 2025-10-27 | 52.35 | 52.99 | 52.27 | 52.54 | +1.841% | 225,087 | +48.515% |
| 2025-10-24 | 51.32 | 51.67 | 51.24 | 51.59 | +0.175% | 149,569 | +51.250% |
| 2025-10-23 | 51.48 | 51.73 | 51.28 | 51.50 | -1.190% | 237,621 | +51.515% |
| 2025-10-22 | 52.17 | 52.32 | 51.95 | 52.12 | 0.000% | 416,556 | +49.712% |
| 2025-10-21 | 52.19 | 52.48 | 52.10 | 52.12 | -1.530% | 258,283 | +49.712% |
| 2025-10-20 | 52.75 | 53.42 | 52.75 | 52.93 | +1.069% | 242,334 | +47.421% |
| 2025-10-17 | 51.46 | 52.58 | 51.46 | 52.37 | +1.551% | 267,538 | +48.998% |
| 2025-10-16 | 51.65 | 52.08 | 51.38 | 51.57 | +1.877% | 311,397 | +51.309% |
| 2025-10-15 | 50.35 | 50.87 | 50.16 | 50.62 | +3.433% | 281,918 | +54.149% |
| 2025-10-14 | 47.79 | 49.43 | 47.05 | 48.94 | -1.450% | 353,964 | +59.440% |
| 2025-10-13 | 49.71 | 49.74 | 49.23 | 49.66 | +0.669% | 201,821 | +57.128% |
| 2025-10-10 | 51.18 | 51.37 | 49.29 | 49.33 | -3.878% | 677,694 | +58.180% |
| 2025-10-09 | 51.29 | 51.52 | 51.07 | 51.32 | +0.098% | 477,884 | +52.046% |
| 2025-10-08 | 50.34 | 51.42 | 50.34 | 51.27 | +2.294% | 382,902 | +52.194% |
| 2025-10-07 | 50.38 | 50.59 | 49.91 | 50.12 | -0.752% | 251,533 | +55.686% |
| 2025-10-06 | 50.50 | 50.82 | 50.31 | 50.50 | -0.276% | 107,371 | +54.515% |
| 2025-10-03 | 50.32 | 50.69 | 50.16 | 50.64 | +0.796% | 108,534 | +54.088% |
| 2025-10-02 | 50.82 | 50.82 | 50.09 | 50.24 | -0.495% | 167,671 | +55.314% |
| 2025-10-01 | 50.39 | 50.56 | 50.16 | 50.49 | +0.238% | 122,244 | +54.545% |
| 2025-09-30 | 50.27 | 50.37 | 49.85 | 50.37 | +0.199% | 133,457 | +54.914% |
| 2025-09-29 | 50.36 | 50.59 | 50.10 | 50.27 | +2.739% | 134,042 | +55.222% |
| 2025-09-26 | 48.87 | 49.08 | 48.63 | 48.93 | +0.102% | 100,584 | +59.473% |
| 2025-09-25 | 48.72 | 49.04 | 48.64 | 48.88 | +0.349% | 192,541 | +59.636% |
| 2025-09-24 | 49.84 | 49.84 | 48.40 | 48.71 | -2.071% | 417,686 | +60.193% |
| 2025-09-23 | 50.14 | 50.32 | 49.64 | 49.74 | -0.341% | 170,642 | +56.876% |
| 2025-09-22 | 49.64 | 50.04 | 49.63 | 49.91 | +0.544% | 160,246 | +56.341% |
| 2025-09-19 | 49.51 | 49.94 | 49.37 | 49.64 | +0.751% | 209,293 | +57.192% |
| 2025-09-18 | 49.89 | 49.89 | 49.23 | 49.27 | -1.480% | 237,049 | +58.372% |
| 2025-09-17 | 50.43 | 50.50 | 49.75 | 50.01 | -1.010% | 450,684 | +56.029% |
| 2025-09-16 | 50.44 | 50.67 | 50.06 | 50.52 | +1.263% | 388,329 | +54.454% |
| 2025-09-15 | 50.00 | 50.04 | 49.78 | 49.89 | +1.053% | 355,881 | +56.404% |
| 2025-09-12 | 49.50 | 49.59 | 49.11 | 49.37 | +1.064% | 192,526 | +58.051% |
| 2025-09-11 | 49.05 | 49.24 | 48.71 | 48.85 | -0.041% | 182,356 | +59.734% |
| 2025-09-10 | 48.80 | 49.22 | 48.75 | 48.87 | +3.145% | 246,425 | +59.669% |
| 2025-09-09 | 47.18 | 47.54 | 47.18 | 47.38 | +0.830% | 190,705 | +64.690% |
| 2025-09-08 | 46.59 | 46.99 | 46.26 | 46.99 | +0.385% | 234,236 | +66.057% |
| 2025-09-05 | 47.00 | 47.13 | 46.57 | 46.81 | -0.192% | 211,270 | +66.695% |
| 2025-09-04 | 46.72 | 46.90 | 46.44 | 46.90 | -1.862% | 178,709 | +66.375% |
| 2025-09-03 | 47.53 | 47.79 | 47.48 | 47.79 | +1.963% | 144,312 | +63.277% |
| 2025-09-02 | 46.44 | 46.87 | 46.28 | 46.87 | -0.762% | 181,589 | +66.482% |
| 2025-08-29 | 46.88 | 47.25 | 46.73 | 47.23 | -1.686% | 194,475 | +65.213% |
| 2025-08-28 | 47.68 | 48.04 | 47.68 | 48.04 | +1.372% | 95,560 | +62.427% |
| 2025-08-27 | 47.12 | 47.40 | 46.84 | 47.39 | +0.339% | 118,097 | +64.655% |
| 2025-08-26 | 46.97 | 47.26 | 46.77 | 47.23 | -1.172% | 150,274 | +65.213% |
| 2025-08-25 | 48.54 | 48.54 | 47.79 | 47.79 | -2.430% | 125,005 | +63.277% |
| 2025-08-22 | 48.25 | 49.11 | 48.25 | 48.98 | +1.808% | 98,820 | +59.310% |
| 2025-08-21 | 48.17 | 48.17 | 47.93 | 48.11 | -0.145% | 87,732 | +62.191% |
| 2025-08-20 | 48.11 | 48.19 | 47.87 | 48.18 | -0.124% | 129,118 | +61.955% |
| 2025-08-19 | 48.62 | 48.70 | 48.23 | 48.24 | -1.026% | 203,230 | +61.754% |
| 2025-08-18 | 48.80 | 48.84 | 48.60 | 48.74 | -2.364% | 114,316 | +60.094% |
| 2025-08-15 | 50.26 | 50.28 | 49.76 | 49.92 | -0.040% | 129,879 | +56.310% |
| 2025-08-14 | 50.16 | 50.16 | 49.67 | 49.94 | -0.991% | 115,567 | +56.247% |
| 2025-08-13 | 50.66 | 50.66 | 50.22 | 50.44 | -1.020% | 136,049 | +54.699% |
| 2025-08-12 | 49.93 | 51.00 | 49.93 | 50.96 | +2.391% | 98,998 | +53.120% |
| 2025-08-11 | 49.90 | 50.00 | 49.69 | 49.77 | -0.758% | 147,800 | +56.781% |
| 2025-08-08 | 49.98 | 50.22 | 49.71 | 50.15 | +0.501% | 116,536 | +55.593% |
| 2025-08-07 | 50.28 | 50.28 | 49.65 | 49.90 | +0.322% | 103,052 | +56.373% |
| 2025-08-06 | 49.19 | 49.74 | 49.19 | 49.74 | +1.780% | 89,132 | +56.876% |
| 2025-08-05 | 49.00 | 49.25 | 48.55 | 48.87 | +1.474% | 216,794 | +59.669% |
| 2025-08-04 | 47.70 | 48.16 | 47.65 | 48.16 | +1.883% | 176,922 | +62.022% |
| 2025-08-01 | 47.00 | 47.30 | 46.47 | 47.27 | -2.936% | 259,817 | +65.073% |
| 2025-07-31 | 48.71 | 49.00 | 48.41 | 48.70 | -0.976% | 183,359 | +60.226% |
| 2025-07-30 | 49.33 | 49.48 | 49.01 | 49.18 | +0.102% | 151,938 | +58.662% |
| 2025-07-29 | 49.15 | 49.28 | 48.77 | 49.13 | +1.803% | 190,287 | +58.824% |
| 2025-07-28 | 48.67 | 48.81 | 47.90 | 48.26 | -5.205% | 229,685 | +61.687% |
| 2025-07-25 | 51.57 | 52.00 | 50.13 | 50.91 | +1.172% | 174,469 | +53.270% |
| 2025-07-24 | 50.26 | 50.92 | 50.26 | 50.32 | +1.125% | 328,632 | +55.068% |
| 2025-07-23 | 49.17 | 49.90 | 49.16 | 49.76 | +1.385% | 153,302 | +56.813% |
| 2025-07-22 | 49.23 | 49.25 | 48.65 | 49.08 | -1.287% | 243,841 | +58.985% |
| 2025-07-21 | 49.60 | 49.97 | 49.52 | 49.72 | +0.872% | 128,544 | +56.939% |
| 2025-07-18 | 49.52 | 49.59 | 49.06 | 49.29 | -1.361% | 126,467 | +58.308% |
| 2025-07-17 | 49.63 | 50.09 | 49.50 | 49.97 | +0.584% | 138,367 | +56.154% |
| 2025-07-16 | 50.16 | 50.16 | 49.29 | 49.68 | -1.272% | 430,920 | +57.065% |
| 2025-07-15 | 51.44 | 51.44 | 50.15 | 50.32 | -1.834% | 336,170 | +55.068% |
| 2025-07-14 | 51.21 | 51.48 | 51.01 | 51.26 | +3.368% | 703,169 | +52.224% |
| 2025-07-11 | 49.84 | 50.06 | 49.39 | 49.59 | -1.254% | 335,315 | +57.350% |
| 2025-07-10 | 50.06 | 50.65 | 50.06 | 50.22 | +1.701% | 399,917 | +55.376% |
| 2025-07-09 | 50.32 | 50.39 | 49.10 | 49.38 | -2.024% | 331,431 | +58.019% |
| 2025-07-08 | 51.17 | 51.21 | 50.19 | 50.40 | +8.714% | 513,392 | +54.821% |
| 2025-07-07 | 47.49 | 47.55 | 46.25 | 46.36 | +0.151% | 441,828 | +68.313% |
| 2025-07-03 | 46.50 | 46.53 | 46.17 | 46.29 | +1.602% | 143,613 | +68.568% |
| 2025-07-02 | 45.25 | 45.56 | 45.07 | 45.56 | -0.197% | 113,591 | +71.269% |
| 2025-07-01 | 45.53 | 45.84 | 45.50 | 45.65 | +1.040% | 144,561 | +70.931% |
| 2025-06-30 | 44.87 | 45.23 | 44.80 | 45.18 | +1.940% | 137,046 | +72.709% |
| 2025-06-27 | 44.30 | 44.60 | 44.16 | 44.32 | +0.362% | 157,791 | +76.060% |
| 2025-06-26 | 44.24 | 44.35 | 43.92 | 44.16 | -0.541% | 139,474 | +76.698% |
| 2025-06-25 | 44.00 | 44.42 | 43.83 | 44.40 | 0.000% | 188,109 | +75.743% |
| 2025-06-24 | 44.29 | 44.53 | 44.17 | 44.40 | +2.825% | 325,648 | +75.743% |
| 2025-06-23 | 43.29 | 43.39 | 42.81 | 43.18 | -0.069% | 271,245 | +80.709% |
| 2025-06-20 | 43.85 | 43.85 | 42.71 | 43.21 | +0.372% | 270,838 | +80.583% |
| 2025-06-18 | 43.23 | 43.41 | 42.85 | 43.05 | -1.012% | 169,381 | +81.254% |
| 2025-06-17 | 44.18 | 44.18 | 43.45 | 43.49 | -2.248% | 99,968 | +79.421% |
| 2025-06-16 | 44.44 | 44.84 | 44.23 | 44.49 | +2.559% | 123,818 | +75.388% |
| 2025-06-13 | 43.32 | 43.58 | 43.22 | 43.38 | -0.527% | 92,719 | +79.876% |
| 2025-06-12 | 43.23 | 43.77 | 43.03 | 43.61 | +0.276% | 129,169 | +78.927% |
| 2025-06-11 | 43.70 | 43.89 | 43.17 | 43.49 | -1.450% | 125,538 | +79.421% |
| 2025-06-10 | 43.84 | 44.35 | 43.84 | 44.13 | -0.339% | 155,130 | +76.818% |
| 2025-06-09 | 43.95 | 44.45 | 43.75 | 44.28 | +3.217% | 312,545 | +76.220% |
| 2025-06-06 | 43.00 | 43.06 | 42.71 | 42.90 | +0.070% | 148,400 | +81.888% |
| 2025-06-05 | 43.00 | 43.20 | 42.43 | 42.87 | -0.993% | 233,049 | +82.015% |
| 2025-06-04 | 43.10 | 43.77 | 42.60 | 43.30 | +6.755% | 270,588 | +80.208% |
| 2025-06-03 | 40.35 | 41.46 | 40.28 | 40.56 | +0.099% | 113,881 | +92.382% |
| 2025-06-02 | 40.42 | 40.64 | 40.02 | 40.52 | -2.267% | 193,172 | +92.572% |
| 2025-05-30 | 41.57 | 41.60 | 41.09 | 41.46 | -0.193% | 217,408 | +88.205% |
| 2025-05-29 | 41.16 | 41.60 | 41.10 | 41.54 | +1.614% | 179,624 | +87.843% |
| 2025-05-28 | 40.68 | 40.92 | 40.61 | 40.88 | -0.171% | 132,836 | +90.876% |
| 2025-05-27 | 40.80 | 40.97 | 40.61 | 40.95 | +2.632% | 168,447 | +90.549% |
| 2025-05-23 | 39.29 | 39.93 | 39.29 | 39.90 | +2.518% | 236,551 | +95.564% |
| 2025-05-22 | 38.82 | 38.97 | 38.66 | 38.92 | +0.309% | 203,377 | +100.488% |
| 2025-05-21 | 38.75 | 39.52 | 38.68 | 38.80 | +0.753% | 266,793 | +101.108% |
| 2025-05-20 | 38.74 | 38.75 | 38.39 | 38.51 | +1.156% | 118,489 | +102.623% |
| 2025-05-19 | 37.20 | 38.10 | 37.20 | 38.07 | +2.146% | 244,542 | +104.965% |
| 2025-05-16 | 37.27 | 37.61 | 37.13 | 37.27 | -0.187% | 116,422 | +109.364% |
| 2025-05-15 | 37.20 | 37.42 | 37.05 | 37.34 | +0.728% | 104,503 | +108.972% |
| 2025-05-14 | 37.01 | 37.20 | 36.87 | 37.07 | +0.953% | 213,966 | +110.494% |
| 2025-05-13 | 36.57 | 36.75 | 36.17 | 36.72 | -0.082% | 166,181 | +112.500% |
| 2025-05-12 | 37.02 | 37.02 | 36.56 | 36.75 | +1.519% | 179,616 | +112.327% |
| 2025-05-09 | 36.04 | 36.23 | 35.96 | 36.20 | +0.500% | 95,455 | +115.552% |
| 2025-05-08 | 36.28 | 36.35 | 35.97 | 36.02 | -0.853% | 153,322 | +116.630% |
| 2025-05-07 | 36.62 | 36.62 | 36.17 | 36.33 | -0.846% | 168,699 | +114.781% |
| 2025-05-06 | 36.72 | 36.82 | 36.55 | 36.64 | -0.462% | 107,453 | +112.964% |
| 2025-05-05 | 36.58 | 37.00 | 36.58 | 36.81 | +0.327% | 128,189 | +111.980% |
| 2025-05-02 | 36.40 | 36.81 | 36.22 | 36.69 | +3.469% | 185,550 | +112.674% |
| 2025-05-01 | 36.06 | 36.16 | 35.24 | 35.46 | -1.445% | 265,639 | +120.051% |
| 2025-04-30 | 35.75 | 36.06 | 35.56 | 35.98 | +1.638% | 188,831 | +116.870% |
| 2025-04-29 | 35.23 | 35.53 | 35.21 | 35.40 | +1.929% | 147,737 | +120.424% |
| 2025-04-28 | 34.36 | 34.79 | 34.36 | 34.73 | +0.260% | 161,186 | +124.676% |
| 2025-04-25 | 35.00 | 35.00 | 34.19 | 34.64 | +0.145% | 213,286 | +125.260% |
| 2025-04-24 | 34.54 | 34.65 | 34.16 | 34.59 | -0.087% | 154,666 | +125.585% |
| 2025-04-23 | 34.77 | 34.77 | 34.41 | 34.62 | +0.581% | 135,694 | +125.390% |
| 2025-04-22 | 34.14 | 34.44 | 33.89 | 34.42 | +1.414% | 145,041 | +126.700% |
| 2025-04-21 | 33.96 | 34.17 | 33.62 | 33.94 | +1.769% | 297,985 | +129.906% |
| 2025-04-17 | 33.27 | 33.58 | 33.09 | 33.35 | -0.626% | 180,058 | +133.973% |
| 2025-04-16 | 33.30 | 33.77 | 33.27 | 33.56 | +1.023% | 200,681 | +132.509% |
| 2025-04-15 | 32.87 | 33.34 | 32.83 | 33.22 | +2.373% | 210,999 | +134.889% |
| 2025-04-14 | 32.48 | 32.71 | 31.86 | 32.45 | 0.000% | 269,982 | +140.462% |