SKM
SK Telecom Co., Ltd.
stockNYSEADR
At CloseNov 2, 2026 3:59:55 PM EST
30.18USD-0.330%(-0.10)1,026,337
Pre-marketNov 2, 2026 9:29:30 AM EST
31.54USD+4.161%(+1.26)
SKM Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-11-02 | 31.36 | 31.36 | 30.07 | 30.18 | -0.330% | 1,026,337 | 0.000% |
| 2026-10-30 | 30.40 | 30.93 | 30.07 | 30.28 | -2.699% | 1,006,509 | -0.330% |
| 2026-10-29 | 31.49 | 31.70 | 31.08 | 31.12 | -2.200% | 1,106,985 | -3.021% |
| 2026-10-28 | 32.60 | 32.60 | 31.52 | 31.82 | +1.112% | 1,516,087 | -5.154% |
| 2026-10-27 | 31.20 | 31.95 | 31.03 | 31.47 | +3.180% | 2,319,534 | -4.099% |
| 2026-10-26 | 30.50 | 30.67 | 29.92 | 30.50 | -0.392% | 1,473,662 | -1.049% |
| 2026-10-23 | 30.90 | 31.11 | 30.43 | 30.62 | -0.681% | 923,873 | -1.437% |
| 2026-10-22 | 31.51 | 31.53 | 30.63 | 30.83 | -3.837% | 1,047,748 | -2.108% |
| 2026-10-21 | 32.42 | 32.48 | 31.94 | 32.06 | -0.651% | 823,962 | -5.864% |
| 2026-10-20 | 32.26 | 32.56 | 31.94 | 32.27 | -0.093% | 894,634 | -6.477% |
| 2026-10-19 | 32.92 | 32.99 | 32.10 | 32.30 | +1.064% | 841,063 | -6.563% |
| 2026-10-16 | 32.74 | 32.74 | 31.81 | 31.96 | -2.650% | 1,257,163 | -5.569% |
| 2026-10-15 | 32.37 | 33.30 | 32.20 | 32.83 | -3.128% | 3,507,230 | -8.072% |
| 2026-10-14 | 33.90 | 34.56 | 33.54 | 33.89 | -1.540% | 1,407,403 | -10.947% |
| 2026-10-13 | 33.09 | 34.75 | 33.09 | 34.42 | +2.900% | 1,991,330 | -12.318% |
| 2026-10-12 | 33.26 | 33.58 | 32.85 | 33.45 | -2.307% | 1,330,022 | -9.776% |
| 2026-10-09 | 34.60 | 34.60 | 33.76 | 34.24 | +0.736% | 777,481 | -11.857% |
| 2026-10-08 | 35.00 | 35.16 | 33.85 | 33.99 | -4.442% | 1,302,789 | -11.209% |
| 2026-10-07 | 35.92 | 36.00 | 35.20 | 35.57 | -2.414% | 1,045,394 | -15.153% |
| 2026-10-06 | 36.51 | 36.72 | 36.26 | 36.45 | +0.137% | 698,119 | -17.202% |
| 2026-10-05 | 36.76 | 36.95 | 36.22 | 36.40 | -1.060% | 1,314,237 | -17.088% |
| 2026-10-02 | 36.39 | 36.84 | 36.26 | 36.79 | +3.372% | 1,124,696 | -17.967% |
| 2026-10-01 | 34.94 | 36.30 | 34.58 | 35.59 | +1.948% | 1,958,592 | -15.201% |
| 2026-09-30 | 35.51 | 35.64 | 34.85 | 34.91 | -2.785% | 857,805 | -13.549% |
| 2026-09-29 | 35.67 | 35.92 | 35.21 | 35.91 | +1.155% | 643,238 | -15.957% |
| 2026-09-28 | 35.82 | 35.87 | 35.12 | 35.50 | -2.204% | 999,303 | -14.986% |
| 2026-09-25 | 36.27 | 36.59 | 36.15 | 36.30 | +1.482% | 817,635 | -16.860% |
| 2026-09-24 | 35.75 | 36.02 | 35.39 | 35.77 | -0.223% | 783,218 | -15.628% |
| 2026-09-23 | 35.69 | 36.23 | 35.32 | 35.85 | -1.376% | 1,071,824 | -15.816% |
| 2026-09-22 | 35.52 | 36.40 | 35.44 | 36.35 | +1.821% | 1,079,795 | -16.974% |
| 2026-09-21 | 35.33 | 35.91 | 35.11 | 35.70 | -0.557% | 1,257,823 | -15.462% |
| 2026-09-18 | 35.60 | 35.99 | 35.29 | 35.90 | +1.013% | 1,116,260 | -15.933% |
| 2026-09-17 | 35.53 | 35.87 | 35.10 | 35.54 | +0.537% | 1,137,752 | -15.082% |
| 2026-09-16 | 36.00 | 36.28 | 35.01 | 35.35 | -0.674% | 1,012,225 | -14.625% |
| 2026-09-15 | 36.30 | 36.54 | 35.57 | 35.59 | -2.010% | 894,563 | -15.201% |
| 2026-09-14 | 36.50 | 36.77 | 36.16 | 36.32 | -4.093% | 1,140,830 | -16.905% |
| 2026-09-11 | 37.86 | 38.08 | 37.67 | 37.87 | +2.213% | 781,046 | -20.306% |
| 2026-09-10 | 36.71 | 37.59 | 36.70 | 37.05 | -0.723% | 877,924 | -18.543% |
| 2026-09-09 | 38.31 | 38.38 | 37.30 | 37.32 | -2.863% | 1,008,510 | -19.132% |
| 2026-09-08 | 38.64 | 38.71 | 37.81 | 38.42 | -0.724% | 1,410,093 | -21.447% |
| 2026-09-04 | 38.26 | 38.70 | 38.21 | 38.70 | +3.809% | 2,701,692 | -22.016% |
| 2026-09-03 | 36.70 | 37.69 | 36.31 | 37.28 | +0.566% | 2,139,257 | -19.045% |
| 2026-09-02 | 37.50 | 37.51 | 36.63 | 37.07 | -1.827% | 2,698,209 | -18.586% |
| 2026-09-01 | 37.79 | 38.19 | 37.59 | 37.76 | -1.641% | 2,124,208 | -20.074% |
| 2026-08-31 | 38.50 | 38.58 | 37.97 | 38.39 | -2.415% | 2,139,632 | -21.386% |
| 2026-08-28 | 39.77 | 39.86 | 39.03 | 39.34 | -0.329% | 1,219,728 | -23.284% |
| 2026-08-27 | 39.99 | 40.01 | 39.14 | 39.47 | -0.829% | 1,925,154 | -23.537% |
| 2026-08-26 | 39.51 | 40.04 | 39.41 | 39.80 | +0.353% | 969,872 | -24.171% |
| 2026-08-25 | 39.89 | 39.93 | 39.09 | 39.66 | -0.850% | 1,407,671 | -23.903% |
| 2026-08-24 | 40.04 | 40.60 | 39.72 | 40.00 | -0.720% | 2,035,799 | -24.550% |
| 2026-08-21 | 40.30 | 41.01 | 40.26 | 40.29 | +5.168% | 2,470,728 | -25.093% |
| 2026-08-20 | 38.40 | 38.70 | 37.97 | 38.31 | -1.110% | 1,455,160 | -21.222% |
| 2026-08-19 | 39.09 | 39.38 | 38.39 | 38.74 | +0.859% | 1,576,286 | -22.096% |
| 2026-08-18 | 38.04 | 39.15 | 38.04 | 38.41 | -3.879% | 1,835,150 | -21.427% |
| 2026-08-17 | 39.53 | 40.15 | 38.67 | 39.96 | +3.765% | 3,196,097 | -24.474% |
| 2026-08-14 | 38.62 | 39.50 | 38.40 | 38.51 | +4.903% | 2,629,209 | -21.631% |
| 2026-08-13 | 35.65 | 36.90 | 35.33 | 36.71 | +4.736% | 1,631,378 | -17.788% |
| 2026-08-12 | 34.94 | 35.12 | 34.52 | 35.05 | +4.099% | 1,259,170 | -13.894% |
| 2026-08-11 | 33.56 | 34.05 | 33.54 | 33.67 | +1.141% | 1,403,992 | -10.365% |
| 2026-08-10 | 33.20 | 33.92 | 32.84 | 33.29 | -2.831% | 1,725,895 | -9.342% |
| 2026-08-07 | 35.29 | 35.29 | 34.12 | 34.26 | -3.953% | 1,568,823 | -11.909% |
| 2026-08-06 | 35.21 | 35.86 | 35.00 | 35.67 | +2.265% | 2,388,526 | -15.391% |
| 2026-08-05 | 35.32 | 35.77 | 34.69 | 34.88 | +0.230% | 2,959,155 | -13.475% |
| 2026-08-04 | 35.49 | 35.79 | 34.47 | 34.80 | +7.940% | 2,661,371 | -13.276% |
| 2026-08-03 | 31.83 | 32.26 | 31.52 | 32.24 | +1.929% | 1,320,464 | -6.390% |
| 2026-07-31 | 31.87 | 31.89 | 31.37 | 31.63 | -0.503% | 1,146,698 | -4.584% |
| 2026-07-30 | 30.46 | 32.08 | 30.34 | 31.79 | +7.254% | 2,012,382 | -5.064% |
| 2026-07-29 | 29.83 | 30.36 | 29.53 | 29.64 | -3.547% | 2,767,731 | +1.822% |
| 2026-07-28 | 31.47 | 31.47 | 30.27 | 30.73 | -12.798% | 4,526,012 | -1.790% |
| 2026-07-27 | 36.40 | 36.54 | 35.22 | 35.24 | -1.205% | 4,915,281 | -14.359% |
| 2026-07-24 | 36.70 | 36.88 | 35.54 | 35.67 | +1.335% | 4,821,578 | -15.391% |
| 2026-07-23 | 36.80 | 36.89 | 34.82 | 35.20 | +3.712% | 4,491,053 | -14.261% |
| 2026-07-22 | 34.18 | 34.64 | 33.47 | 33.94 | +6.228% | 2,867,917 | -11.078% |
| 2026-07-21 | 31.88 | 32.10 | 31.67 | 31.95 | +1.719% | 1,170,729 | -5.540% |
| 2026-07-20 | 31.55 | 31.96 | 31.19 | 31.41 | +2.580% | 1,779,829 | -3.916% |
| 2026-07-17 | 30.99 | 31.21 | 29.93 | 30.62 | -3.589% | 4,435,362 | -1.437% |
| 2026-07-16 | 33.88 | 33.88 | 31.70 | 31.76 | -1.550% | 1,863,761 | -4.975% |
| 2026-07-15 | 31.69 | 32.86 | 31.62 | 32.26 | +2.804% | 2,577,057 | -6.448% |
| 2026-07-14 | 32.07 | 32.07 | 30.79 | 31.38 | -0.444% | 2,288,516 | -3.824% |
| 2026-07-13 | 32.25 | 32.32 | 31.47 | 31.52 | -5.146% | 2,201,575 | -4.251% |
| 2026-07-10 | 33.29 | 33.68 | 32.88 | 33.23 | +1.373% | 1,318,136 | -9.178% |
| 2026-07-09 | 32.62 | 33.22 | 32.62 | 32.78 | +1.423% | 3,483,082 | -7.932% |
| 2026-07-08 | 30.80 | 32.48 | 30.75 | 32.32 | +4.090% | 2,678,778 | -6.621% |
| 2026-07-07 | 31.22 | 31.49 | 30.87 | 31.05 | -1.958% | 1,126,808 | -2.802% |
| 2026-07-06 | 31.53 | 32.40 | 31.04 | 31.67 | -0.409% | 2,246,748 | -4.705% |
| 2026-07-02 | 32.22 | 32.37 | 30.90 | 31.80 | -0.251% | 2,720,438 | -5.094% |
| 2026-07-01 | 31.13 | 32.23 | 31.04 | 31.88 | -0.871% | 2,258,101 | -5.332% |
| 2026-06-30 | 31.89 | 32.30 | 31.50 | 32.16 | -0.557% | 1,690,640 | -6.157% |
| 2026-06-29 | 32.74 | 32.74 | 31.55 | 32.34 | +0.842% | 1,744,926 | -6.679% |
| 2026-06-26 | 32.79 | 32.79 | 32.04 | 32.07 | -4.411% | 2,346,107 | -5.893% |
| 2026-06-25 | 34.57 | 34.67 | 32.97 | 33.55 | +1.790% | 2,314,424 | -10.045% |
| 2026-06-24 | 33.09 | 33.45 | 32.65 | 32.96 | -1.465% | 2,540,746 | -8.434% |
| 2026-06-23 | 32.45 | 33.76 | 32.27 | 33.45 | -2.762% | 3,208,383 | -9.776% |
| 2026-06-22 | 34.45 | 35.36 | 33.85 | 34.40 | -4.999% | 3,858,098 | -12.267% |
| 2026-06-18 | 35.44 | 36.29 | 34.82 | 36.21 | +0.416% | 3,186,991 | -16.653% |
| 2026-06-17 | 37.00 | 37.24 | 36.00 | 36.06 | -2.303% | 2,022,541 | -16.306% |
| 2026-06-16 | 37.50 | 37.50 | 36.30 | 36.91 | -4.180% | 2,811,908 | -18.234% |
| 2026-06-15 | 39.00 | 39.16 | 38.26 | 38.52 | +0.522% | 2,392,289 | -21.651% |
| 2026-06-12 | 37.96 | 39.46 | 37.65 | 38.32 | +1.055% | 2,155,672 | -21.242% |
| 2026-06-11 | 36.84 | 38.40 | 36.05 | 37.92 | +0.291% | 4,027,056 | -20.411% |
| 2026-06-10 | 38.60 | 39.25 | 37.75 | 37.81 | -8.250% | 3,391,241 | -20.180% |
| 2026-06-09 | 39.82 | 41.38 | 38.70 | 41.21 | +3.961% | 4,851,963 | -26.765% |
| 2026-06-08 | 38.99 | 40.00 | 38.36 | 39.64 | +5.876% | 2,880,547 | -23.865% |
| 2026-06-05 | 38.62 | 38.99 | 37.21 | 37.44 | -8.705% | 3,439,237 | -19.391% |
| 2026-06-04 | 40.24 | 41.50 | 39.24 | 41.01 | -8.948% | 5,582,376 | -26.408% |
| 2026-06-03 | 45.53 | 45.83 | 44.79 | 45.04 | -2.087% | 2,316,608 | -32.993% |
| 2026-06-02 | 44.71 | 47.18 | 44.44 | 46.00 | +3.534% | 3,827,096 | -34.391% |
| 2026-06-01 | 40.60 | 44.79 | 39.49 | 44.43 | +18.988% | 7,801,471 | -32.073% |
| 2026-05-29 | 37.54 | 38.08 | 36.96 | 37.34 | +1.467% | 2,263,127 | -19.175% |
| 2026-05-28 | 36.50 | 37.55 | 35.67 | 36.80 | +0.272% | 2,760,345 | -17.989% |
| 2026-05-27 | 37.54 | 37.83 | 36.17 | 36.70 | -5.021% | 3,855,226 | -17.766% |
| 2026-05-26 | 38.17 | 38.96 | 38.05 | 38.64 | +2.331% | 3,970,616 | -21.894% |
| 2026-05-22 | 38.30 | 38.51 | 37.65 | 37.76 | -3.378% | 1,780,863 | -20.074% |
| 2026-05-21 | 37.92 | 39.53 | 37.78 | 39.08 | +2.950% | 1,705,705 | -22.774% |
| 2026-05-20 | 37.12 | 38.52 | 36.65 | 37.96 | +2.208% | 2,231,671 | -20.495% |
| 2026-05-19 | 36.00 | 37.75 | 35.62 | 37.14 | +0.351% | 2,503,628 | -18.740% |
| 2026-05-18 | 38.09 | 38.35 | 36.36 | 37.01 | -3.267% | 1,996,536 | -18.454% |
| 2026-05-15 | 37.30 | 39.26 | 36.87 | 38.26 | -1.086% | 2,625,332 | -21.119% |
| 2026-05-14 | 39.00 | 39.59 | 38.15 | 38.68 | -2.397% | 2,849,270 | -21.975% |
| 2026-05-13 | 39.50 | 39.96 | 39.07 | 39.63 | +1.433% | 1,812,890 | -23.846% |
| 2026-05-12 | 38.71 | 39.97 | 37.94 | 39.07 | -0.077% | 2,969,828 | -22.754% |
| 2026-05-11 | 38.39 | 39.34 | 38.09 | 39.10 | +3.248% | 3,209,156 | -22.813% |
| 2026-05-08 | 36.26 | 38.00 | 35.87 | 37.87 | +4.325% | 2,549,926 | -20.306% |
| 2026-05-07 | 36.84 | 37.66 | 35.90 | 36.30 | -1.573% | 1,985,608 | -16.860% |
| 2026-05-06 | 37.40 | 37.51 | 36.37 | 36.88 | -2.434% | 1,664,399 | -18.167% |
| 2026-05-05 | 36.74 | 37.94 | 36.69 | 37.80 | +3.618% | 1,354,986 | -20.159% |
| 2026-05-04 | 36.93 | 37.41 | 36.39 | 36.48 | -1.405% | 1,545,019 | -17.270% |
| 2026-05-01 | 37.97 | 38.15 | 36.89 | 37.00 | -1.096% | 1,219,602 | -18.432% |
| 2026-04-30 | 36.30 | 37.63 | 35.84 | 37.41 | +2.859% | 2,171,075 | -19.326% |
| 2026-04-29 | 36.36 | 36.54 | 35.86 | 36.37 | -1.088% | 1,591,979 | -17.020% |
| 2026-04-28 | 36.79 | 36.97 | 36.13 | 36.77 | -1.368% | 1,661,289 | -17.922% |
| 2026-04-27 | 37.53 | 38.08 | 37.00 | 37.28 | -1.998% | 2,619,368 | -19.045% |
| 2026-04-24 | 37.75 | 38.30 | 36.59 | 38.04 | +0.211% | 2,481,911 | -20.662% |
| 2026-04-23 | 37.80 | 38.70 | 37.31 | 37.96 | -2.215% | 2,628,096 | -20.495% |
| 2026-04-22 | 38.26 | 39.32 | 38.18 | 38.82 | +0.518% | 2,143,852 | -22.257% |
| 2026-04-21 | 38.90 | 40.49 | 38.43 | 38.62 | +1.338% | 2,459,867 | -21.854% |
| 2026-04-20 | 36.99 | 40.16 | 36.96 | 38.11 | +0.714% | 3,582,928 | -20.808% |
| 2026-04-17 | 37.26 | 38.18 | 36.91 | 37.84 | +1.502% | 1,594,855 | -20.243% |
| 2026-04-16 | 36.35 | 37.57 | 36.12 | 37.28 | +2.558% | 1,894,407 | -19.045% |
| 2026-04-15 | 37.22 | 37.57 | 36.26 | 36.35 | -0.710% | 1,928,281 | -16.974% |
| 2026-04-14 | 36.42 | 36.80 | 35.64 | 36.61 | +1.413% | 1,541,133 | -17.564% |
| 2026-04-13 | 34.96 | 36.28 | 34.92 | 36.10 | -0.851% | 2,135,984 | -16.399% |
| 2026-04-10 | 36.05 | 36.77 | 35.21 | 36.41 | +2.247% | 1,918,692 | -17.111% |
| 2026-04-09 | 35.29 | 36.16 | 34.82 | 35.61 | +3.517% | 2,028,760 | -15.249% |
| 2026-04-08 | 34.01 | 35.24 | 33.80 | 34.40 | +7.032% | 2,863,431 | -12.267% |
| 2026-04-07 | 30.65 | 32.34 | 30.61 | 32.14 | +6.353% | 2,438,775 | -6.098% |
| 2026-04-06 | 30.06 | 30.38 | 29.69 | 30.22 | +2.164% | 690,872 | -0.132% |
| 2026-04-02 | 28.70 | 29.66 | 28.50 | 29.58 | +0.646% | 1,084,450 | +2.028% |
| 2026-04-01 | 29.30 | 29.67 | 29.25 | 29.39 | +0.341% | 1,001,543 | +2.688% |
| 2026-03-31 | 28.35 | 29.31 | 28.21 | 29.29 | +2.377% | 1,215,203 | +3.039% |
| 2026-03-30 | 29.22 | 29.45 | 28.49 | 28.61 | -4.378% | 1,212,929 | +5.488% |
| 2026-03-27 | 29.64 | 30.32 | 29.51 | 29.92 | +2.466% | 1,493,941 | +0.869% |
| 2026-03-26 | 29.70 | 29.92 | 29.17 | 29.20 | -3.884% | 1,068,473 | +3.356% |
| 2026-03-25 | 30.35 | 30.87 | 30.00 | 30.38 | -1.524% | 1,608,608 | -0.658% |
| 2026-03-24 | 29.09 | 31.39 | 29.08 | 30.85 | +6.821% | 2,454,160 | -2.172% |
| 2026-03-23 | 28.65 | 28.99 | 28.40 | 28.88 | +1.547% | 790,607 | +4.501% |
| 2026-03-20 | 28.99 | 29.15 | 28.29 | 28.44 | -2.369% | 856,807 | +6.118% |
| 2026-03-19 | 28.90 | 29.20 | 28.55 | 29.13 | -0.580% | 996,361 | +3.605% |
| 2026-03-18 | 29.66 | 29.84 | 29.26 | 29.30 | -1.579% | 1,039,066 | +3.003% |
| 2026-03-17 | 29.87 | 30.17 | 29.57 | 29.77 | +2.162% | 1,169,014 | +1.377% |
| 2026-03-16 | 28.70 | 29.46 | 28.55 | 29.14 | +3.812% | 872,398 | +3.569% |
| 2026-03-13 | 28.68 | 28.68 | 27.99 | 28.07 | -0.567% | 706,046 | +7.517% |
| 2026-03-12 | 28.69 | 28.69 | 27.91 | 28.23 | -2.856% | 1,081,802 | +6.908% |
| 2026-03-11 | 29.86 | 29.87 | 28.98 | 29.06 | -2.614% | 1,004,761 | +3.854% |
| 2026-03-10 | 29.59 | 30.19 | 29.29 | 29.84 | +0.505% | 1,483,360 | +1.139% |
| 2026-03-09 | 28.57 | 29.79 | 28.11 | 29.69 | +3.413% | 1,382,867 | +1.650% |
| 2026-03-06 | 28.78 | 29.02 | 28.11 | 28.71 | -2.513% | 2,498,985 | +5.120% |
| 2026-03-05 | 29.60 | 30.45 | 29.05 | 29.45 | -6.508% | 3,603,848 | +2.479% |
| 2026-03-04 | 29.39 | 31.65 | 29.16 | 31.50 | +7.582% | 5,788,684 | -4.190% |
| 2026-03-03 | 28.86 | 29.39 | 28.21 | 29.28 | -3.046% | 2,046,356 | +3.074% |
| 2026-03-02 | 30.54 | 30.64 | 29.80 | 30.20 | -0.461% | 1,310,094 | -0.066% |
| 2026-02-27 | 30.50 | 30.80 | 29.79 | 30.34 | -1.971% | 2,011,443 | -0.527% |
| 2026-02-26 | 31.60 | 31.86 | 30.77 | 30.95 | -1.840% | 1,160,674 | -2.488% |
| 2026-02-25 | 31.62 | 31.78 | 31.39 | 31.53 | +0.318% | 1,084,774 | -4.282% |
| 2026-02-24 | 30.99 | 31.47 | 30.85 | 31.43 | +3.117% | 1,519,006 | -3.977% |
| 2026-02-23 | 31.23 | 31.25 | 30.34 | 30.48 | -2.214% | 1,637,428 | -0.984% |
| 2026-02-20 | 31.59 | 31.59 | 30.82 | 31.17 | -1.950% | 1,432,469 | -3.176% |
| 2026-02-19 | 31.48 | 32.23 | 31.48 | 31.79 | -0.188% | 1,332,922 | -5.064% |
| 2026-02-18 | 33.56 | 33.63 | 31.81 | 31.85 | -4.726% | 2,678,699 | -5.243% |
| 2026-02-17 | 33.64 | 33.70 | 32.40 | 33.43 | +2.672% | 2,549,852 | -9.722% |
| 2026-02-13 | 32.09 | 33.45 | 31.62 | 32.56 | +5.783% | 3,515,658 | -7.310% |
| 2026-02-12 | 30.35 | 30.91 | 29.80 | 30.78 | +3.986% | 3,215,419 | -1.949% |
| 2026-02-11 | 29.18 | 29.64 | 29.12 | 29.60 | +2.104% | 1,464,065 | +1.959% |
| 2026-02-10 | 28.44 | 29.10 | 28.27 | 28.99 | +1.364% | 1,749,938 | +4.105% |
| 2026-02-09 | 28.40 | 28.79 | 28.12 | 28.60 | +0.633% | 1,431,066 | +5.524% |
| 2026-02-06 | 27.40 | 28.51 | 27.28 | 28.42 | -5.613% | 3,132,069 | +6.193% |
| 2026-02-05 | 29.06 | 30.29 | 28.60 | 30.11 | +1.551% | 2,562,057 | +0.232% |
| 2026-02-04 | 29.60 | 30.09 | 29.17 | 29.65 | +3.418% | 1,922,859 | +1.788% |
| 2026-02-03 | 28.59 | 29.20 | 28.46 | 28.67 | +2.723% | 2,403,884 | +5.267% |
| 2026-02-02 | 27.29 | 27.91 | 27.15 | 27.91 | -0.993% | 2,134,827 | +8.133% |
| 2026-01-30 | 27.91 | 28.35 | 27.75 | 28.19 | +2.996% | 1,985,862 | +7.059% |
| 2026-01-29 | 27.39 | 27.83 | 27.12 | 27.37 | +0.588% | 1,967,137 | +10.267% |
| 2026-01-28 | 27.22 | 27.80 | 27.12 | 27.21 | -0.766% | 2,447,875 | +10.915% |
| 2026-01-27 | 26.59 | 27.55 | 26.27 | 27.42 | +10.565% | 3,884,597 | +10.066% |
| 2026-01-26 | 24.03 | 25.24 | 23.88 | 24.80 | +2.692% | 5,226,166 | +21.694% |
| 2026-01-23 | 23.86 | 24.18 | 23.80 | 24.15 | +1.942% | 609,995 | +24.969% |
| 2026-01-22 | 23.45 | 23.71 | 23.45 | 23.69 | +1.456% | 768,487 | +27.396% |
| 2026-01-21 | 23.18 | 23.40 | 23.01 | 23.35 | +0.733% | 1,139,204 | +29.251% |
| 2026-01-20 | 23.10 | 23.33 | 22.84 | 23.18 | +10.434% | 1,383,969 | +30.198% |
| 2026-01-16 | 20.93 | 21.03 | 20.80 | 20.99 | +0.383% | 583,976 | +43.783% |
| 2026-01-15 | 21.02 | 21.03 | 20.75 | 20.91 | -0.900% | 721,657 | +44.333% |
| 2026-01-14 | 20.64 | 21.13 | 20.64 | 21.10 | +2.229% | 942,491 | +43.033% |
| 2026-01-13 | 20.40 | 20.65 | 20.40 | 20.64 | +1.525% | 587,710 | +46.221% |
| 2026-01-12 | 20.30 | 20.47 | 20.19 | 20.33 | +0.197% | 883,845 | +48.451% |
| 2026-01-09 | 20.40 | 20.48 | 20.23 | 20.29 | -0.928% | 691,285 | +48.743% |
| 2026-01-08 | 20.43 | 20.58 | 20.34 | 20.48 | -0.486% | 771,580 | +47.363% |
| 2026-01-07 | 20.57 | 20.66 | 20.37 | 20.58 | +0.097% | 976,044 | +46.647% |
| 2026-01-06 | 20.62 | 20.75 | 20.50 | 20.56 | -0.388% | 818,349 | +46.790% |
| 2026-01-05 | 20.51 | 20.66 | 20.51 | 20.64 | +0.438% | 1,020,727 | +46.221% |
| 2026-01-02 | 20.50 | 20.55 | 20.32 | 20.55 | +0.097% | 484,400 | +46.861% |
| 2025-12-31 | 20.48 | 20.56 | 20.43 | 20.53 | -0.097% | 504,445 | +47.004% |
| 2025-12-30 | 20.66 | 20.70 | 20.50 | 20.55 | -0.532% | 864,452 | +46.861% |
| 2025-12-29 | 20.54 | 20.68 | 20.45 | 20.66 | +0.731% | 618,293 | +46.079% |
| 2025-12-26 | 20.40 | 20.55 | 20.32 | 20.51 | +0.985% | 425,875 | +47.148% |
| 2025-12-24 | 20.10 | 20.33 | 20.10 | 20.31 | +2.060% | 392,376 | +48.597% |
| 2025-12-23 | 19.77 | 19.90 | 19.75 | 19.90 | +1.067% | 464,555 | +51.658% |
| 2025-12-22 | 19.71 | 19.80 | 19.66 | 19.69 | -0.556% | 805,215 | +53.276% |
| 2025-12-19 | 19.79 | 19.88 | 19.77 | 19.80 | +0.610% | 1,262,579 | +52.424% |
| 2025-12-18 | 19.83 | 19.93 | 19.66 | 19.68 | -0.606% | 858,693 | +53.354% |
| 2025-12-17 | 19.86 | 19.91 | 19.80 | 19.80 | +0.101% | 788,872 | +52.424% |
| 2025-12-16 | 20.10 | 20.16 | 19.70 | 19.78 | -2.753% | 1,233,071 | +52.578% |
| 2025-12-15 | 20.30 | 20.38 | 20.30 | 20.34 | +0.197% | 529,002 | +48.378% |
| 2025-12-12 | 20.22 | 20.30 | 20.17 | 20.30 | +0.694% | 397,749 | +48.670% |
| 2025-12-11 | 20.22 | 20.30 | 20.12 | 20.16 | -0.885% | 689,752 | +49.702% |
| 2025-12-10 | 20.23 | 20.34 | 20.11 | 20.34 | +0.098% | 872,700 | +48.378% |
| 2025-12-09 | 20.48 | 20.48 | 20.27 | 20.32 | +0.099% | 416,988 | +48.524% |
| 2025-12-08 | 20.40 | 20.50 | 20.26 | 20.30 | -0.830% | 613,346 | +48.670% |
| 2025-12-05 | 20.34 | 20.55 | 20.34 | 20.47 | +0.887% | 490,903 | +47.435% |
| 2025-12-04 | 20.35 | 20.39 | 20.27 | 20.29 | -0.049% | 424,111 | +48.743% |
| 2025-12-03 | 20.21 | 20.46 | 20.21 | 20.30 | +1.247% | 869,614 | +48.670% |
| 2025-12-02 | 20.18 | 20.23 | 20.00 | 20.05 | -0.841% | 1,058,840 | +50.524% |
| 2025-12-01 | 20.01 | 20.31 | 20.01 | 20.22 | +0.149% | 543,171 | +49.258% |
| 2025-11-28 | 20.18 | 20.21 | 20.11 | 20.19 | -0.198% | 264,613 | +49.480% |
| 2025-11-26 | 20.21 | 20.36 | 20.20 | 20.23 | +0.597% | 1,068,242 | +49.184% |
| 2025-11-25 | 20.17 | 20.20 | 20.08 | 20.11 | +0.299% | 1,031,478 | +50.075% |
| 2025-11-24 | 20.01 | 20.25 | 19.97 | 20.05 | +0.602% | 1,255,562 | +50.524% |
| 2025-11-21 | 19.84 | 20.00 | 19.82 | 19.93 | +0.911% | 964,047 | +51.430% |
| 2025-11-20 | 19.90 | 20.01 | 19.73 | 19.75 | -0.604% | 1,324,621 | +52.810% |
| 2025-11-19 | 19.95 | 20.07 | 19.80 | 19.87 | +0.252% | 1,192,727 | +51.887% |
| 2025-11-18 | 19.97 | 19.98 | 19.81 | 19.82 | -1.344% | 891,808 | +52.270% |
| 2025-11-17 | 20.23 | 20.24 | 20.07 | 20.09 | -1.471% | 623,448 | +50.224% |
| 2025-11-14 | 20.36 | 20.40 | 20.23 | 20.39 | +0.049% | 868,950 | +48.014% |
| 2025-11-13 | 20.29 | 20.59 | 20.20 | 20.38 | +0.394% | 849,353 | +48.086% |
| 2025-11-12 | 20.35 | 20.39 | 20.23 | 20.30 | -0.295% | 773,326 | +48.670% |
| 2025-11-11 | 20.44 | 20.48 | 20.32 | 20.36 | +0.197% | 891,830 | +48.232% |
| 2025-11-10 | 20.27 | 20.41 | 20.15 | 20.32 | +1.095% | 880,156 | +48.524% |
| 2025-11-07 | 20.13 | 20.17 | 19.98 | 20.10 | -1.034% | 756,480 | +50.149% |
| 2025-11-06 | 20.30 | 20.39 | 20.23 | 20.31 | +0.794% | 583,139 | +48.597% |
| 2025-11-05 | 19.97 | 20.18 | 19.97 | 20.15 | +1.104% | 545,411 | +49.777% |
| 2025-11-04 | 20.07 | 20.09 | 19.88 | 19.93 | -0.846% | 888,130 | +51.430% |
| 2025-11-03 | 20.25 | 20.31 | 20.09 | 20.10 | -0.544% | 548,849 | +50.149% |
| 2025-10-31 | 20.20 | 20.28 | 20.07 | 20.21 | +0.198% | 475,484 | +49.332% |
| 2025-10-30 | 20.30 | 20.52 | 20.04 | 20.17 | -3.907% | 946,467 | +49.628% |
| 2025-10-29 | 21.26 | 21.26 | 20.95 | 20.99 | -0.095% | 515,501 | +43.783% |
| 2025-10-28 | 20.63 | 21.04 | 20.62 | 21.01 | +1.498% | 610,934 | +43.646% |
| 2025-10-27 | 20.89 | 20.89 | 20.65 | 20.70 | -0.337% | 1,003,491 | +45.797% |
| 2025-10-24 | 21.03 | 21.03 | 20.72 | 20.77 | -1.330% | 426,390 | +45.306% |
| 2025-10-23 | 21.21 | 21.25 | 21.05 | 21.05 | -1.497% | 476,676 | +43.373% |
| 2025-10-22 | 21.24 | 21.43 | 21.20 | 21.37 | +0.754% | 339,967 | +41.226% |
| 2025-10-21 | 21.10 | 21.34 | 21.10 | 21.21 | -1.303% | 487,334 | +42.291% |
| 2025-10-20 | 21.53 | 21.60 | 21.43 | 21.49 | -0.232% | 308,306 | +40.437% |
| 2025-10-17 | 21.49 | 21.56 | 21.39 | 21.54 | -0.324% | 420,570 | +40.111% |
| 2025-10-16 | 21.56 | 21.63 | 21.38 | 21.61 | +1.838% | 509,953 | +39.658% |
| 2025-10-15 | 21.13 | 21.26 | 21.13 | 21.22 | +1.386% | 537,173 | +42.224% |
| 2025-10-14 | 20.82 | 20.95 | 20.67 | 20.93 | -0.333% | 499,206 | +44.195% |
| 2025-10-13 | 21.20 | 21.25 | 20.98 | 21.00 | -0.709% | 407,591 | +43.714% |
| 2025-10-10 | 21.44 | 21.47 | 21.13 | 21.15 | -1.307% | 383,393 | +42.695% |
| 2025-10-09 | 21.58 | 21.59 | 21.31 | 21.43 | -0.603% | 448,374 | +40.831% |
| 2025-10-08 | 21.48 | 21.58 | 21.43 | 21.56 | +0.232% | 296,949 | +39.981% |
| 2025-10-07 | 21.39 | 21.51 | 21.34 | 21.51 | +0.326% | 294,150 | +40.307% |
| 2025-10-06 | 21.71 | 21.73 | 21.38 | 21.44 | -1.061% | 375,714 | +40.765% |
| 2025-10-03 | 21.70 | 21.77 | 21.66 | 21.67 | -0.276% | 191,495 | +39.271% |
| 2025-10-02 | 21.61 | 21.75 | 21.59 | 21.73 | +0.462% | 335,878 | +38.886% |
| 2025-10-01 | 21.72 | 21.76 | 21.63 | 21.63 | +0.139% | 362,610 | +39.528% |
| 2025-09-30 | 21.69 | 21.69 | 21.52 | 21.60 | -0.323% | 394,915 | +39.722% |
| 2025-09-29 | 21.52 | 21.69 | 21.51 | 21.67 | +0.464% | 272,674 | +39.271% |
| 2025-09-26 | 21.66 | 21.69 | 21.53 | 21.57 | -0.599% | 259,302 | +39.917% |
| 2025-09-25 | 21.70 | 21.71 | 21.57 | 21.70 | +0.509% | 360,759 | +39.078% |
| 2025-09-24 | 21.79 | 21.80 | 21.57 | 21.59 | -1.235% | 445,291 | +39.787% |
| 2025-09-23 | 21.93 | 21.96 | 21.86 | 21.86 | -0.410% | 249,500 | +38.060% |
| 2025-09-22 | 21.93 | 22.00 | 21.86 | 21.95 | +0.412% | 227,737 | +37.494% |
| 2025-09-19 | 22.00 | 22.03 | 21.84 | 21.86 | -1.041% | 264,298 | +38.060% |
| 2025-09-18 | 22.08 | 22.16 | 22.02 | 22.09 | -0.406% | 293,186 | +36.623% |
| 2025-09-17 | 22.12 | 22.30 | 22.12 | 22.18 | +1.002% | 382,063 | +36.069% |
| 2025-09-16 | 21.92 | 21.98 | 21.86 | 21.96 | +0.366% | 389,731 | +37.432% |
| 2025-09-15 | 21.76 | 21.88 | 21.67 | 21.88 | +0.413% | 448,074 | +37.934% |
| 2025-09-12 | 21.78 | 21.84 | 21.68 | 21.79 | -0.137% | 455,521 | +38.504% |
| 2025-09-11 | 21.72 | 21.82 | 21.70 | 21.82 | +0.507% | 383,041 | +38.313% |
| 2025-09-10 | 21.70 | 21.74 | 21.62 | 21.71 | +1.118% | 634,338 | +39.014% |
| 2025-09-09 | 21.62 | 21.62 | 21.46 | 21.47 | -0.371% | 275,778 | +40.568% |
| 2025-09-08 | 21.51 | 21.61 | 21.50 | 21.55 | -1.283% | 362,498 | +40.046% |
| 2025-09-05 | 21.91 | 21.92 | 21.78 | 21.83 | +0.738% | 427,426 | +38.250% |
| 2025-09-04 | 21.78 | 21.78 | 21.55 | 21.67 | +0.650% | 351,775 | +39.271% |
| 2025-09-03 | 21.51 | 21.63 | 21.51 | 21.53 | -0.185% | 373,353 | +40.176% |
| 2025-09-02 | 21.49 | 21.68 | 21.44 | 21.57 | +0.139% | 349,707 | +39.917% |
| 2025-08-29 | 21.66 | 21.66 | 21.43 | 21.54 | -2.754% | 346,877 | +40.111% |
| 2025-08-28 | 21.90 | 22.18 | 21.90 | 22.15 | +1.095% | 365,284 | +36.253% |
| 2025-08-27 | 21.75 | 21.93 | 21.75 | 21.91 | +0.275% | 254,228 | +37.745% |
| 2025-08-26 | 21.93 | 21.96 | 21.83 | 21.85 | -0.997% | 242,435 | +38.124% |
| 2025-08-25 | 22.17 | 22.21 | 22.04 | 22.07 | -0.854% | 270,431 | +36.747% |
| 2025-08-22 | 22.11 | 22.36 | 22.09 | 22.26 | +0.998% | 259,235 | +35.580% |
| 2025-08-21 | 22.28 | 22.28 | 22.03 | 22.04 | -1.607% | 285,185 | +36.933% |
| 2025-08-20 | 22.46 | 22.46 | 22.31 | 22.40 | +0.358% | 393,049 | +34.732% |
| 2025-08-19 | 22.32 | 22.40 | 22.24 | 22.32 | -0.357% | 475,080 | +35.215% |
| 2025-08-18 | 22.44 | 22.50 | 22.33 | 22.40 | -0.665% | 425,459 | +34.732% |
| 2025-08-15 | 22.42 | 22.60 | 22.42 | 22.55 | +0.580% | 222,590 | +33.836% |
| 2025-08-14 | 22.42 | 22.55 | 22.33 | 22.42 | -0.532% | 282,057 | +34.612% |
| 2025-08-13 | 22.59 | 22.63 | 22.50 | 22.54 | -0.354% | 288,795 | +33.895% |
| 2025-08-12 | 22.50 | 22.62 | 22.43 | 22.62 | +0.668% | 187,855 | +33.422% |
| 2025-08-11 | 22.57 | 22.57 | 22.37 | 22.47 | -0.838% | 389,397 | +34.312% |
| 2025-08-08 | 22.37 | 22.68 | 22.37 | 22.66 | +1.161% | 360,708 | +33.186% |
| 2025-08-07 | 22.41 | 22.52 | 22.28 | 22.40 | +0.313% | 516,828 | +34.732% |
| 2025-08-06 | 22.38 | 22.48 | 22.30 | 22.33 | -1.195% | 246,964 | +35.155% |
| 2025-08-05 | 22.52 | 22.63 | 22.49 | 22.60 | +0.758% | 182,340 | +33.540% |
| 2025-08-04 | 22.28 | 22.50 | 22.28 | 22.43 | +1.539% | 283,035 | +34.552% |
| 2025-08-01 | 22.08 | 22.21 | 22.02 | 22.09 | -0.451% | 403,287 | +36.623% |
| 2025-07-31 | 22.29 | 22.30 | 22.14 | 22.19 | +0.090% | 291,792 | +36.007% |
| 2025-07-30 | 22.35 | 22.38 | 22.16 | 22.17 | +0.910% | 361,705 | +36.130% |
| 2025-07-29 | 21.90 | 21.98 | 21.81 | 21.97 | +0.503% | 297,273 | +37.369% |
| 2025-07-28 | 22.10 | 22.13 | 21.83 | 21.86 | -1.664% | 497,829 | +38.060% |
| 2025-07-25 | 22.25 | 22.41 | 22.12 | 22.23 | -0.847% | 602,087 | +35.762% |
| 2025-07-24 | 22.34 | 22.55 | 22.34 | 22.42 | -0.884% | 331,280 | +34.612% |
| 2025-07-23 | 22.74 | 22.74 | 22.42 | 22.62 | +0.266% | 575,819 | +33.422% |
| 2025-07-22 | 22.49 | 22.64 | 22.49 | 22.56 | +0.894% | 262,128 | +33.777% |
| 2025-07-21 | 22.27 | 22.49 | 22.21 | 22.36 | +0.948% | 223,420 | +34.973% |
| 2025-07-18 | 22.38 | 22.38 | 22.15 | 22.15 | -1.072% | 297,843 | +36.253% |
| 2025-07-17 | 22.29 | 22.43 | 22.23 | 22.39 | -0.178% | 279,433 | +34.792% |
| 2025-07-16 | 22.32 | 22.44 | 22.19 | 22.43 | +0.268% | 285,596 | +34.552% |
| 2025-07-15 | 22.53 | 22.56 | 22.31 | 22.37 | -1.061% | 423,404 | +34.913% |
| 2025-07-14 | 22.50 | 22.74 | 22.50 | 22.61 | +1.118% | 339,073 | +33.481% |
| 2025-07-11 | 22.30 | 22.42 | 22.20 | 22.36 | +0.269% | 311,919 | +34.973% |
| 2025-07-10 | 22.17 | 22.32 | 22.08 | 22.30 | +0.951% | 297,410 | +35.336% |
| 2025-07-09 | 22.14 | 22.23 | 22.02 | 22.09 | +0.136% | 473,295 | +36.623% |
| 2025-07-08 | 22.10 | 22.13 | 21.88 | 22.06 | +1.425% | 596,953 | +36.809% |
| 2025-07-07 | 21.88 | 22.26 | 21.66 | 21.75 | -7.761% | 695,573 | +38.759% |
| 2025-07-03 | 23.59 | 23.67 | 23.54 | 23.58 | -0.883% | 198,520 | +27.990% |
| 2025-07-02 | 23.57 | 23.80 | 23.40 | 23.79 | +0.465% | 456,412 | +26.860% |
| 2025-07-01 | 23.51 | 23.78 | 23.51 | 23.68 | +1.413% | 480,811 | +27.449% |
| 2025-06-30 | 23.11 | 23.37 | 23.11 | 23.35 | +1.787% | 502,766 | +29.251% |
| 2025-06-27 | 22.90 | 23.05 | 22.86 | 22.94 | -0.736% | 543,369 | +31.561% |
| 2025-06-26 | 23.01 | 23.18 | 22.91 | 23.11 | +1.005% | 555,608 | +30.593% |
| 2025-06-25 | 22.89 | 22.91 | 22.76 | 22.88 | -0.694% | 793,025 | +31.906% |
| 2025-06-24 | 22.95 | 23.19 | 22.89 | 23.04 | +2.264% | 917,228 | +30.990% |
| 2025-06-23 | 22.41 | 22.54 | 22.22 | 22.53 | -0.089% | 837,467 | +33.955% |
| 2025-06-20 | 22.61 | 22.65 | 22.48 | 22.55 | +1.944% | 828,442 | +33.836% |
| 2025-06-18 | 22.12 | 22.23 | 22.08 | 22.12 | +0.409% | 640,464 | +36.438% |
| 2025-06-17 | 22.32 | 22.37 | 22.03 | 22.03 | -1.520% | 412,387 | +36.995% |
| 2025-06-16 | 22.18 | 22.54 | 22.18 | 22.37 | +1.960% | 632,160 | +34.913% |
| 2025-06-13 | 21.95 | 21.99 | 21.85 | 21.94 | -0.091% | 493,228 | +37.557% |
| 2025-06-12 | 21.94 | 22.02 | 21.77 | 21.96 | +1.526% | 545,697 | +37.432% |
| 2025-06-11 | 21.69 | 21.71 | 21.58 | 21.63 | +0.745% | 464,858 | +39.528% |
| 2025-06-10 | 21.47 | 21.59 | 21.34 | 21.47 | -0.694% | 339,149 | +40.568% |
| 2025-06-09 | 21.53 | 21.72 | 21.51 | 21.62 | +1.502% | 469,039 | +39.593% |
| 2025-06-06 | 21.24 | 21.38 | 21.12 | 21.30 | +0.188% | 555,498 | +41.690% |
| 2025-06-05 | 21.41 | 21.43 | 21.24 | 21.26 | +0.378% | 433,328 | +41.957% |
| 2025-06-04 | 20.91 | 21.22 | 20.86 | 21.18 | +2.418% | 658,741 | +42.493% |
| 2025-06-03 | 20.63 | 20.91 | 20.61 | 20.68 | 0.000% | 308,530 | +45.938% |
| 2025-06-02 | 20.55 | 20.79 | 20.45 | 20.68 | +0.682% | 462,461 | +45.938% |
| 2025-05-30 | 20.73 | 20.73 | 20.48 | 20.54 | -1.250% | 360,566 | +46.933% |
| 2025-05-29 | 20.67 | 20.84 | 20.66 | 20.80 | +0.483% | 339,852 | +45.096% |
| 2025-05-28 | 20.79 | 20.82 | 20.69 | 20.70 | -0.097% | 389,734 | +45.797% |
| 2025-05-27 | 20.74 | 20.84 | 20.64 | 20.72 | +0.876% | 418,822 | +45.656% |
| 2025-05-23 | 20.48 | 20.57 | 20.36 | 20.54 | +0.835% | 345,605 | +46.933% |
| 2025-05-22 | 20.55 | 20.58 | 20.36 | 20.37 | -1.499% | 286,054 | +48.159% |
| 2025-05-21 | 20.52 | 20.80 | 20.52 | 20.68 | +0.682% | 455,055 | +45.938% |
| 2025-05-20 | 20.64 | 20.66 | 20.50 | 20.54 | -0.097% | 338,287 | +46.933% |
| 2025-05-19 | 20.05 | 20.59 | 20.05 | 20.56 | +0.097% | 353,948 | +46.790% |
| 2025-05-16 | 20.55 | 20.66 | 20.46 | 20.54 | +1.083% | 621,299 | +46.933% |
| 2025-05-15 | 20.18 | 20.36 | 20.07 | 20.32 | +1.145% | 397,992 | +48.524% |
| 2025-05-14 | 20.25 | 20.34 | 20.09 | 20.09 | 0.000% | 425,120 | +50.224% |