TGS
Transportadora de Gas del Sur S.A. ADS
stockNYSEADR
At CloseOct 2, 2026 3:59:58 PM EDT
25.01USD+0.261%(+0.06)317,447
Pre-marketOct 5, 2026 8:26:30 AM EDT
25.50USD+1.959%(+0.49)
TGS Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 24.84 | 25.18 | 24.63 | 25.01 | +0.240% | 317,447 | 0.000% |
| 2026-10-01 | 26.04 | 26.04 | 24.75 | 24.95 | -3.854% | 352,929 | +0.240% |
| 2026-09-30 | 25.79 | 26.10 | 25.67 | 25.95 | +0.855% | 182,655 | -3.622% |
| 2026-09-29 | 25.73 | 25.81 | 25.23 | 25.73 | -0.503% | 235,447 | -2.798% |
| 2026-09-28 | 26.62 | 26.64 | 25.80 | 25.86 | -2.855% | 178,471 | -3.287% |
| 2026-09-25 | 27.06 | 27.06 | 26.36 | 26.62 | -2.060% | 218,411 | -6.048% |
| 2026-09-24 | 27.48 | 27.77 | 27.08 | 27.18 | -0.839% | 127,804 | -7.984% |
| 2026-09-23 | 27.62 | 28.34 | 27.27 | 27.41 | -1.367% | 174,737 | -8.756% |
| 2026-09-22 | 27.56 | 28.00 | 27.52 | 27.79 | -0.359% | 141,827 | -10.004% |
| 2026-09-21 | 28.20 | 28.30 | 27.51 | 27.89 | -1.518% | 230,931 | -10.326% |
| 2026-09-18 | 28.84 | 28.91 | 28.25 | 28.32 | -2.814% | 209,340 | -11.688% |
| 2026-09-17 | 29.03 | 29.42 | 28.85 | 29.14 | +0.275% | 247,981 | -14.173% |
| 2026-09-16 | 29.40 | 29.40 | 28.66 | 29.06 | -2.089% | 312,162 | -13.937% |
| 2026-09-15 | 29.72 | 29.95 | 29.13 | 29.68 | +0.270% | 259,969 | -15.735% |
| 2026-09-14 | 29.74 | 30.11 | 29.22 | 29.60 | -0.202% | 242,436 | -15.507% |
| 2026-09-11 | 30.69 | 30.69 | 29.63 | 29.66 | -3.513% | 448,573 | -15.678% |
| 2026-09-10 | 29.77 | 30.96 | 29.53 | 30.74 | +3.051% | 390,634 | -18.640% |
| 2026-09-09 | 29.61 | 30.14 | 29.22 | 29.83 | +0.743% | 155,408 | -16.158% |
| 2026-09-08 | 29.42 | 29.84 | 29.13 | 29.61 | +1.928% | 281,279 | -15.535% |
| 2026-09-04 | 28.86 | 29.35 | 28.45 | 29.05 | +0.658% | 130,324 | -13.907% |
| 2026-09-03 | 29.88 | 30.18 | 28.66 | 28.86 | -2.730% | 190,736 | -13.340% |
| 2026-09-02 | 29.20 | 29.84 | 29.00 | 29.67 | +1.505% | 133,428 | -15.706% |
| 2026-09-01 | 28.96 | 29.69 | 28.84 | 29.23 | +1.142% | 198,632 | -14.437% |
| 2026-08-31 | 28.49 | 29.16 | 28.30 | 28.90 | +2.664% | 259,769 | -13.460% |
| 2026-08-28 | 28.72 | 28.72 | 27.90 | 28.15 | -1.401% | 175,652 | -11.155% |
| 2026-08-27 | 28.38 | 28.76 | 28.01 | 28.55 | +0.741% | 167,748 | -12.399% |
| 2026-08-26 | 28.49 | 28.67 | 28.07 | 28.34 | -0.246% | 230,123 | -11.750% |
| 2026-08-25 | 28.38 | 28.62 | 28.01 | 28.41 | -0.386% | 220,138 | -11.968% |
| 2026-08-24 | 28.06 | 28.70 | 27.75 | 28.52 | +1.495% | 162,060 | -12.307% |
| 2026-08-21 | 28.29 | 28.77 | 27.92 | 28.10 | -0.071% | 161,525 | -10.996% |
| 2026-08-20 | 28.16 | 28.60 | 27.95 | 28.12 | +1.847% | 198,578 | -11.060% |
| 2026-08-19 | 27.76 | 28.42 | 27.61 | 27.61 | -0.253% | 236,348 | -9.417% |
| 2026-08-18 | 28.57 | 28.57 | 27.55 | 27.68 | -2.191% | 301,822 | -9.646% |
| 2026-08-17 | 28.20 | 28.46 | 27.71 | 28.30 | +0.712% | 140,859 | -11.625% |
| 2026-08-14 | 27.99 | 28.47 | 27.60 | 28.10 | +0.753% | 150,730 | -10.996% |
| 2026-08-13 | 27.96 | 28.22 | 27.66 | 27.89 | -0.747% | 225,962 | -10.326% |
| 2026-08-12 | 27.83 | 29.30 | 27.52 | 28.10 | +0.214% | 338,030 | -10.996% |
| 2026-08-11 | 29.38 | 29.79 | 27.50 | 28.04 | -4.366% | 346,224 | -10.806% |
| 2026-08-10 | 29.26 | 29.44 | 28.70 | 29.32 | +1.841% | 152,176 | -14.700% |
| 2026-08-07 | 29.05 | 29.42 | 28.64 | 28.79 | -0.997% | 186,946 | -13.130% |
| 2026-08-06 | 29.39 | 30.03 | 29.02 | 29.08 | -1.624% | 203,912 | -13.996% |
| 2026-08-05 | 30.00 | 30.20 | 29.18 | 29.56 | -1.598% | 346,454 | -15.392% |
| 2026-08-04 | 31.13 | 31.39 | 29.62 | 30.04 | -3.408% | 399,453 | -16.744% |
| 2026-08-03 | 31.46 | 31.85 | 31.01 | 31.10 | -2.293% | 159,613 | -19.582% |
| 2026-07-31 | 31.76 | 32.26 | 31.06 | 31.83 | +1.305% | 189,378 | -21.426% |
| 2026-07-30 | 30.00 | 31.48 | 29.33 | 31.42 | +5.542% | 120,126 | -20.401% |
| 2026-07-29 | 29.70 | 30.22 | 29.53 | 29.77 | +0.847% | 121,593 | -15.989% |
| 2026-07-28 | 30.24 | 30.37 | 29.07 | 29.52 | -3.118% | 179,023 | -15.278% |
| 2026-07-27 | 30.36 | 30.57 | 29.92 | 30.47 | -0.033% | 80,910 | -17.919% |
| 2026-07-24 | 31.66 | 31.66 | 30.35 | 30.48 | -3.238% | 122,284 | -17.946% |
| 2026-07-23 | 31.58 | 31.97 | 31.31 | 31.50 | +0.064% | 142,747 | -20.603% |
| 2026-07-22 | 31.20 | 31.69 | 30.94 | 31.48 | +1.483% | 172,592 | -20.553% |
| 2026-07-21 | 30.65 | 31.48 | 30.43 | 31.02 | +3.022% | 162,741 | -19.375% |
| 2026-07-20 | 29.97 | 30.39 | 29.36 | 30.11 | +1.210% | 135,689 | -16.938% |
| 2026-07-17 | 29.64 | 29.98 | 29.36 | 29.75 | -0.101% | 276,305 | -15.933% |
| 2026-07-16 | 31.63 | 31.69 | 29.62 | 29.78 | -4.765% | 219,286 | -16.017% |
| 2026-07-15 | 31.37 | 31.65 | 30.95 | 31.27 | -0.192% | 125,117 | -20.019% |
| 2026-07-14 | 30.02 | 31.41 | 30.02 | 31.33 | +3.059% | 207,871 | -20.172% |
| 2026-07-13 | 30.80 | 31.53 | 30.30 | 30.40 | -0.945% | 379,211 | -17.730% |
| 2026-07-10 | 29.51 | 30.82 | 29.51 | 30.69 | +4.816% | 272,956 | -18.508% |
| 2026-07-09 | 29.37 | 29.53 | 28.80 | 29.28 | -0.577% | 131,291 | -14.583% |
| 2026-07-08 | 29.78 | 30.16 | 29.34 | 29.45 | +0.068% | 322,652 | -15.076% |
| 2026-07-07 | 29.74 | 29.92 | 29.16 | 29.43 | -0.675% | 157,868 | -15.019% |
| 2026-07-06 | 28.82 | 29.87 | 28.56 | 29.63 | +4.331% | 286,889 | -15.592% |
| 2026-07-02 | 28.85 | 29.42 | 28.21 | 28.40 | -0.907% | 407,799 | -11.937% |
| 2026-07-01 | 29.49 | 29.96 | 28.23 | 28.66 | -3.599% | 343,205 | -12.736% |
| 2026-06-30 | 30.24 | 30.53 | 29.36 | 29.73 | -0.933% | 224,708 | -15.876% |
| 2026-06-29 | 29.81 | 30.56 | 29.58 | 30.01 | +0.874% | 239,306 | -16.661% |
| 2026-06-26 | 29.35 | 30.32 | 29.33 | 29.75 | +0.439% | 213,969 | -15.933% |
| 2026-06-25 | 29.39 | 29.95 | 29.10 | 29.62 | +0.611% | 154,109 | -15.564% |
| 2026-06-24 | 30.08 | 30.14 | 29.02 | 29.44 | -3.253% | 352,740 | -15.048% |
| 2026-06-23 | 31.04 | 31.30 | 30.28 | 30.43 | -3.427% | 243,044 | -17.811% |
| 2026-06-22 | 31.60 | 32.07 | 30.60 | 31.51 | -0.285% | 294,963 | -20.628% |
| 2026-06-18 | 32.01 | 32.01 | 31.10 | 31.60 | -0.032% | 286,273 | -20.854% |
| 2026-06-17 | 31.71 | 32.60 | 30.93 | 31.61 | +0.413% | 409,696 | -20.879% |
| 2026-06-16 | 32.28 | 32.46 | 31.32 | 31.48 | -2.840% | 304,053 | -20.553% |
| 2026-06-15 | 32.67 | 32.67 | 31.92 | 32.40 | -1.996% | 322,534 | -22.809% |
| 2026-06-12 | 32.97 | 33.38 | 32.62 | 33.06 | -0.899% | 242,695 | -24.350% |
| 2026-06-11 | 31.29 | 33.60 | 31.05 | 33.36 | +8.594% | 863,281 | -25.030% |
| 2026-06-10 | 29.79 | 31.08 | 29.75 | 30.72 | +2.846% | 422,409 | -18.587% |
| 2026-06-09 | 29.38 | 29.98 | 28.67 | 29.87 | +1.186% | 497,687 | -16.271% |
| 2026-06-08 | 29.83 | 30.18 | 29.38 | 29.52 | +0.034% | 396,831 | -15.278% |
| 2026-06-05 | 30.40 | 30.49 | 29.26 | 29.51 | -3.436% | 130,293 | -15.249% |
| 2026-06-04 | 30.06 | 30.85 | 30.06 | 30.56 | +0.792% | 120,004 | -18.161% |
| 2026-06-03 | 31.50 | 31.50 | 30.30 | 30.32 | -3.501% | 127,845 | -17.513% |
| 2026-06-02 | 31.55 | 31.66 | 31.05 | 31.42 | -0.570% | 146,277 | -20.401% |
| 2026-06-01 | 30.91 | 32.14 | 30.91 | 31.60 | +1.673% | 387,644 | -20.854% |
| 2026-05-29 | 30.76 | 31.09 | 30.02 | 31.08 | +0.975% | 672,198 | -19.530% |
| 2026-05-28 | 30.58 | 31.36 | 30.09 | 30.78 | +1.383% | 315,980 | -18.746% |
| 2026-05-27 | 29.02 | 30.65 | 28.80 | 30.36 | +3.441% | 518,965 | -17.622% |
| 2026-05-26 | 28.94 | 29.43 | 28.52 | 29.35 | +0.963% | 605,863 | -14.787% |
| 2026-05-22 | 29.64 | 29.87 | 28.88 | 29.07 | -2.971% | 290,369 | -13.966% |
| 2026-05-21 | 28.62 | 29.97 | 28.19 | 29.96 | +4.645% | 798,771 | -16.522% |
| 2026-05-20 | 30.30 | 30.30 | 28.29 | 28.63 | -5.167% | 1,086,437 | -12.644% |
| 2026-05-19 | 30.76 | 31.17 | 29.78 | 30.19 | -1.789% | 380,174 | -17.158% |
| 2026-05-18 | 29.27 | 30.78 | 29.11 | 30.74 | +4.487% | 369,782 | -18.640% |
| 2026-05-15 | 29.75 | 29.96 | 29.01 | 29.42 | -0.742% | 191,604 | -14.990% |
| 2026-05-14 | 29.58 | 30.13 | 29.11 | 29.64 | +0.954% | 177,118 | -15.621% |
| 2026-05-13 | 29.89 | 30.34 | 29.26 | 29.36 | -1.642% | 201,685 | -14.816% |
| 2026-05-12 | 30.24 | 30.55 | 29.47 | 29.85 | -1.420% | 252,371 | -16.214% |
| 2026-05-11 | 29.44 | 30.47 | 29.04 | 30.28 | +3.169% | 259,777 | -17.404% |
| 2026-05-08 | 30.52 | 30.86 | 29.27 | 29.35 | -4.273% | 502,179 | -14.787% |
| 2026-05-07 | 31.10 | 31.16 | 30.20 | 30.66 | -2.852% | 371,184 | -18.428% |
| 2026-05-06 | 29.29 | 32.65 | 28.99 | 31.56 | +6.013% | 1,224,267 | -20.754% |
| 2026-05-05 | 30.24 | 30.32 | 29.33 | 29.77 | -0.767% | 368,903 | -15.989% |
| 2026-05-04 | 29.38 | 30.33 | 29.38 | 30.00 | +2.494% | 199,015 | -16.633% |
| 2026-05-01 | 30.44 | 30.44 | 28.91 | 29.27 | -4.064% | 390,221 | -14.554% |
| 2026-04-30 | 30.77 | 31.01 | 29.88 | 30.51 | -1.038% | 302,140 | -18.027% |
| 2026-04-29 | 30.49 | 30.93 | 30.06 | 30.83 | +1.248% | 270,958 | -18.878% |
| 2026-04-28 | 30.66 | 30.89 | 30.22 | 30.45 | +0.066% | 235,967 | -17.865% |
| 2026-04-27 | 30.58 | 31.00 | 29.97 | 30.43 | +0.529% | 228,021 | -17.811% |
| 2026-04-24 | 30.68 | 30.82 | 29.90 | 30.27 | -1.369% | 181,477 | -17.377% |
| 2026-04-23 | 31.00 | 31.23 | 30.66 | 30.69 | -1.000% | 124,820 | -18.508% |
| 2026-04-22 | 31.16 | 31.66 | 30.81 | 31.00 | -0.193% | 146,607 | -19.323% |
| 2026-04-21 | 31.03 | 31.39 | 30.66 | 31.06 | +0.258% | 203,748 | -19.478% |
| 2026-04-20 | 30.60 | 31.39 | 30.36 | 30.98 | +1.275% | 330,586 | -19.270% |
| 2026-04-17 | 30.75 | 30.75 | 29.80 | 30.59 | -2.362% | 618,167 | -18.241% |
| 2026-04-16 | 31.00 | 31.86 | 30.69 | 31.33 | +1.065% | 259,027 | -20.172% |
| 2026-04-15 | 31.60 | 31.81 | 30.46 | 31.00 | -1.868% | 598,778 | -19.323% |
| 2026-04-14 | 33.11 | 33.11 | 31.37 | 31.59 | -4.878% | 430,521 | -20.829% |
| 2026-04-13 | 33.16 | 34.06 | 32.90 | 33.21 | +0.545% | 156,954 | -24.691% |
| 2026-04-10 | 32.83 | 33.18 | 32.64 | 33.03 | +0.609% | 147,481 | -24.281% |
| 2026-04-09 | 33.76 | 34.09 | 32.36 | 32.83 | -2.927% | 334,113 | -23.820% |
| 2026-04-08 | 33.39 | 33.94 | 32.10 | 33.82 | -2.170% | 329,252 | -26.050% |
| 2026-04-07 | 34.88 | 35.34 | 33.97 | 34.57 | -0.058% | 344,812 | -27.654% |
| 2026-04-06 | 35.38 | 35.71 | 33.88 | 34.59 | -2.067% | 333,190 | -27.696% |
| 2026-04-02 | 34.68 | 35.94 | 34.68 | 35.32 | +2.140% | 364,361 | -29.190% |
| 2026-04-01 | 34.35 | 34.70 | 33.31 | 34.58 | -0.087% | 438,514 | -27.675% |
| 2026-03-31 | 35.11 | 36.35 | 34.36 | 34.61 | -0.202% | 638,580 | -27.738% |
| 2026-03-30 | 35.00 | 35.90 | 34.50 | 34.68 | +0.902% | 512,216 | -27.884% |
| 2026-03-27 | 33.78 | 34.85 | 33.24 | 34.37 | +1.747% | 471,450 | -27.233% |
| 2026-03-26 | 34.03 | 34.70 | 33.09 | 33.78 | -0.325% | 736,587 | -25.962% |
| 2026-03-25 | 34.12 | 34.34 | 33.07 | 33.89 | -0.294% | 457,751 | -26.202% |
| 2026-03-24 | 32.91 | 35.00 | 32.85 | 33.99 | +3.125% | 855,404 | -26.420% |
| 2026-03-23 | 32.24 | 33.34 | 32.00 | 32.96 | +1.415% | 181,255 | -24.120% |
| 2026-03-20 | 33.13 | 33.77 | 32.17 | 32.50 | -2.432% | 321,393 | -23.046% |
| 2026-03-19 | 32.13 | 33.94 | 32.13 | 33.31 | +3.255% | 377,408 | -24.917% |
| 2026-03-18 | 31.87 | 32.46 | 31.61 | 32.26 | +1.638% | 145,621 | -22.474% |
| 2026-03-17 | 31.02 | 32.22 | 30.93 | 31.74 | +3.658% | 223,504 | -21.204% |
| 2026-03-16 | 30.78 | 31.61 | 30.14 | 30.62 | -0.487% | 172,702 | -18.321% |
| 2026-03-13 | 30.79 | 31.39 | 30.51 | 30.77 | +0.457% | 189,914 | -18.720% |
| 2026-03-12 | 31.48 | 31.82 | 30.18 | 30.63 | -2.514% | 382,224 | -18.348% |
| 2026-03-11 | 29.90 | 31.44 | 29.90 | 31.42 | +4.005% | 308,361 | -20.401% |
| 2026-03-10 | 29.54 | 31.05 | 29.00 | 30.21 | +3.423% | 443,532 | -17.213% |
| 2026-03-09 | 28.87 | 30.34 | 28.51 | 29.21 | +0.585% | 251,886 | -14.379% |
| 2026-03-06 | 28.77 | 29.76 | 28.32 | 29.04 | +1.681% | 176,457 | -13.877% |
| 2026-03-05 | 28.83 | 29.68 | 27.85 | 28.56 | -1.856% | 333,312 | -12.430% |
| 2026-03-04 | 29.02 | 29.33 | 28.04 | 29.10 | +1.042% | 218,110 | -14.055% |
| 2026-03-03 | 29.18 | 29.73 | 28.33 | 28.80 | -3.096% | 264,136 | -13.160% |
| 2026-03-02 | 30.35 | 31.59 | 28.84 | 29.72 | +0.338% | 394,458 | -15.848% |
| 2026-02-27 | 29.67 | 29.70 | 28.43 | 29.62 | -1.036% | 279,838 | -15.564% |
| 2026-02-26 | 29.69 | 30.18 | 29.07 | 29.93 | -0.399% | 244,772 | -16.438% |
| 2026-02-25 | 30.17 | 30.29 | 29.06 | 30.05 | +0.367% | 231,340 | -16.772% |
| 2026-02-24 | 29.86 | 30.14 | 29.33 | 29.94 | +0.910% | 191,272 | -16.466% |
| 2026-02-23 | 30.35 | 30.36 | 29.20 | 29.67 | -2.753% | 128,418 | -15.706% |
| 2026-02-20 | 30.81 | 30.81 | 29.83 | 30.51 | +0.263% | 75,869 | -18.027% |
| 2026-02-19 | 29.30 | 30.52 | 28.89 | 30.43 | +4.642% | 100,249 | -17.811% |
| 2026-02-18 | 28.77 | 29.30 | 28.25 | 29.08 | +1.078% | 170,335 | -13.996% |
| 2026-02-17 | 29.40 | 29.77 | 27.74 | 28.77 | -2.243% | 187,154 | -13.069% |
| 2026-02-13 | 29.36 | 29.61 | 28.80 | 29.43 | +1.834% | 223,868 | -15.019% |
| 2026-02-12 | 31.13 | 31.75 | 28.90 | 28.90 | -6.563% | 264,860 | -13.460% |
| 2026-02-11 | 30.80 | 31.48 | 30.05 | 30.93 | +0.422% | 281,115 | -19.140% |
| 2026-02-10 | 29.94 | 31.38 | 29.50 | 30.80 | +2.976% | 191,454 | -18.799% |
| 2026-02-09 | 29.45 | 30.09 | 28.91 | 29.91 | +1.666% | 211,142 | -16.382% |
| 2026-02-06 | 29.78 | 30.13 | 28.98 | 29.42 | +0.753% | 304,829 | -14.990% |
| 2026-02-05 | 29.90 | 29.96 | 28.50 | 29.20 | -3.247% | 211,821 | -14.349% |
| 2026-02-04 | 30.01 | 30.19 | 28.93 | 30.18 | -0.691% | 219,288 | -17.131% |
| 2026-02-03 | 31.31 | 31.31 | 29.55 | 30.39 | -2.596% | 246,611 | -17.703% |
| 2026-02-02 | 31.30 | 31.69 | 30.59 | 31.20 | -2.164% | 282,548 | -19.840% |
| 2026-01-30 | 32.63 | 33.11 | 31.43 | 31.89 | -3.276% | 262,349 | -21.574% |
| 2026-01-29 | 33.08 | 33.42 | 31.46 | 32.97 | +0.213% | 185,199 | -24.143% |
| 2026-01-28 | 33.73 | 34.10 | 32.24 | 32.90 | -1.791% | 332,648 | -23.982% |
| 2026-01-27 | 32.44 | 33.83 | 32.09 | 33.50 | +4.557% | 373,939 | -25.343% |
| 2026-01-26 | 31.23 | 32.49 | 31.05 | 32.04 | +3.322% | 199,659 | -21.941% |
| 2026-01-23 | 31.00 | 31.74 | 30.68 | 31.01 | +0.616% | 213,582 | -19.349% |
| 2026-01-22 | 30.71 | 31.29 | 30.45 | 30.82 | +0.653% | 185,446 | -18.851% |
| 2026-01-21 | 29.28 | 31.26 | 29.28 | 30.62 | +5.223% | 347,572 | -18.321% |
| 2026-01-20 | 28.34 | 29.59 | 28.16 | 29.10 | +0.762% | 146,730 | -14.055% |
| 2026-01-16 | 28.55 | 29.48 | 28.52 | 28.88 | +1.156% | 159,692 | -13.400% |
| 2026-01-15 | 28.77 | 29.19 | 28.37 | 28.55 | -1.108% | 301,433 | -12.399% |
| 2026-01-14 | 29.20 | 29.82 | 28.81 | 28.87 | -1.836% | 220,020 | -13.370% |
| 2026-01-13 | 29.38 | 29.93 | 29.08 | 29.41 | -0.136% | 243,634 | -14.961% |
| 2026-01-12 | 29.89 | 30.35 | 29.36 | 29.45 | -1.340% | 88,279 | -15.076% |
| 2026-01-09 | 30.30 | 30.48 | 29.50 | 29.85 | -1.485% | 162,339 | -16.214% |
| 2026-01-08 | 29.26 | 30.42 | 29.00 | 30.30 | +4.447% | 137,491 | -17.459% |
| 2026-01-07 | 29.51 | 29.86 | 28.70 | 29.01 | -2.651% | 206,565 | -13.788% |
| 2026-01-06 | 30.90 | 31.09 | 29.61 | 29.80 | -3.184% | 301,665 | -16.074% |
| 2026-01-05 | 30.84 | 30.91 | 30.17 | 30.78 | -0.065% | 312,630 | -18.746% |
| 2026-01-02 | 31.34 | 31.48 | 30.16 | 30.80 | -0.933% | 199,641 | -18.799% |
| 2025-12-31 | 30.92 | 31.44 | 30.73 | 31.09 | +0.550% | 183,671 | -19.556% |
| 2025-12-30 | 31.10 | 31.27 | 30.50 | 30.92 | -0.129% | 248,507 | -19.114% |
| 2025-12-29 | 31.10 | 31.84 | 30.60 | 30.96 | -0.386% | 207,319 | -19.218% |
| 2025-12-26 | 31.39 | 31.41 | 30.80 | 31.08 | -0.289% | 36,119 | -19.530% |
| 2025-12-24 | 31.21 | 31.61 | 30.50 | 31.17 | -0.160% | 148,634 | -19.763% |
| 2025-12-23 | 31.04 | 31.66 | 30.71 | 31.22 | +0.548% | 158,420 | -19.891% |
| 2025-12-22 | 31.81 | 31.83 | 30.94 | 31.05 | -1.522% | 167,185 | -19.452% |
| 2025-12-19 | 32.20 | 32.43 | 31.29 | 31.53 | -0.253% | 106,853 | -20.679% |
| 2025-12-18 | 30.80 | 32.26 | 30.64 | 31.61 | +3.810% | 139,215 | -20.879% |
| 2025-12-17 | 30.95 | 31.18 | 30.36 | 30.45 | -0.879% | 86,283 | -17.865% |
| 2025-12-16 | 31.21 | 31.49 | 30.43 | 30.72 | -3.061% | 187,084 | -18.587% |
| 2025-12-15 | 31.83 | 32.08 | 31.07 | 31.69 | -0.377% | 124,293 | -21.079% |
| 2025-12-12 | 31.84 | 32.22 | 31.22 | 31.81 | -0.438% | 113,211 | -21.377% |
| 2025-12-11 | 31.90 | 32.45 | 30.98 | 31.95 | -0.622% | 204,587 | -21.721% |
| 2025-12-10 | 31.36 | 32.87 | 31.16 | 32.15 | +2.979% | 182,889 | -22.208% |
| 2025-12-09 | 31.69 | 31.70 | 31.14 | 31.22 | -1.421% | 117,155 | -19.891% |
| 2025-12-08 | 31.39 | 31.94 | 31.08 | 31.67 | +1.117% | 77,451 | -21.029% |
| 2025-12-05 | 32.14 | 32.95 | 30.95 | 31.32 | -1.136% | 188,596 | -20.147% |
| 2025-12-04 | 32.65 | 33.00 | 31.41 | 31.68 | -1.523% | 153,374 | -21.054% |
| 2025-12-03 | 30.64 | 32.68 | 30.64 | 32.17 | +4.279% | 246,604 | -22.257% |
| 2025-12-02 | 31.28 | 32.03 | 30.78 | 30.85 | -1.153% | 218,813 | -18.930% |
| 2025-12-01 | 30.80 | 31.32 | 30.50 | 31.21 | -0.288% | 145,368 | -19.865% |
| 2025-11-28 | 30.79 | 31.36 | 30.58 | 31.30 | +2.623% | 128,190 | -20.096% |
| 2025-11-26 | 29.56 | 30.89 | 29.56 | 30.50 | +4.524% | 219,836 | -18.000% |
| 2025-11-25 | 29.37 | 29.53 | 28.10 | 29.18 | -0.883% | 207,998 | -14.291% |
| 2025-11-24 | 29.27 | 29.44 | 28.84 | 29.44 | +0.068% | 107,765 | -15.048% |
| 2025-11-21 | 29.70 | 30.10 | 28.69 | 29.42 | -2.259% | 160,548 | -14.990% |
| 2025-11-20 | 31.37 | 31.53 | 29.86 | 30.10 | -2.146% | 130,647 | -16.910% |
| 2025-11-19 | 30.60 | 31.68 | 30.44 | 30.76 | +0.523% | 210,212 | -18.693% |
| 2025-11-18 | 29.90 | 31.23 | 29.16 | 30.60 | +2.136% | 200,740 | -18.268% |
| 2025-11-17 | 30.80 | 30.83 | 29.75 | 29.96 | -1.835% | 197,344 | -16.522% |
| 2025-11-14 | 29.48 | 31.65 | 29.27 | 30.52 | +1.598% | 485,311 | -18.054% |
| 2025-11-13 | 30.65 | 30.71 | 29.35 | 30.04 | -1.605% | 213,495 | -16.744% |
| 2025-11-12 | 30.55 | 31.38 | 30.11 | 30.53 | +0.626% | 220,033 | -18.081% |
| 2025-11-11 | 29.90 | 31.35 | 29.82 | 30.34 | +2.708% | 337,672 | -17.568% |
| 2025-11-10 | 29.78 | 29.91 | 28.06 | 29.54 | +3.178% | 367,663 | -15.335% |
| 2025-11-07 | 28.91 | 28.91 | 27.48 | 28.63 | -2.053% | 565,667 | -12.644% |
| 2025-11-06 | 29.81 | 29.81 | 28.70 | 29.23 | -1.847% | 201,500 | -14.437% |
| 2025-11-05 | 30.71 | 30.71 | 29.00 | 29.78 | +0.303% | 643,319 | -16.017% |
| 2025-11-04 | 29.77 | 30.77 | 29.36 | 29.69 | -2.656% | 607,307 | -15.763% |
| 2025-11-03 | 31.87 | 31.90 | 30.26 | 30.50 | -2.024% | 849,158 | -18.000% |
| 2025-10-31 | 31.16 | 33.03 | 31.02 | 31.13 | +2.099% | 600,627 | -19.659% |
| 2025-10-30 | 31.17 | 31.37 | 29.92 | 30.49 | -3.298% | 611,928 | -17.973% |
| 2025-10-29 | 31.01 | 33.70 | 30.97 | 31.53 | +1.907% | 1,072,176 | -20.679% |
| 2025-10-28 | 30.13 | 31.61 | 29.16 | 30.94 | +0.618% | 765,877 | -19.166% |
| 2025-10-27 | 28.87 | 32.74 | 28.41 | 30.75 | +36.788% | 2,317,344 | -18.667% |
| 2025-10-24 | 22.96 | 23.49 | 22.31 | 22.48 | -0.969% | 483,388 | +11.254% |
| 2025-10-23 | 22.12 | 23.43 | 22.12 | 22.70 | +3.653% | 552,613 | +10.176% |
| 2025-10-22 | 21.35 | 22.09 | 21.26 | 21.90 | +1.860% | 342,123 | +14.201% |
| 2025-10-21 | 21.54 | 22.58 | 21.30 | 21.50 | -0.739% | 463,315 | +16.326% |
| 2025-10-20 | 22.39 | 22.83 | 21.11 | 21.66 | -2.652% | 413,220 | +15.466% |
| 2025-10-17 | 22.15 | 22.44 | 22.02 | 22.25 | -0.314% | 157,770 | +12.404% |
| 2025-10-16 | 22.75 | 22.86 | 21.86 | 22.32 | -1.631% | 271,363 | +12.052% |
| 2025-10-15 | 22.72 | 23.61 | 22.04 | 22.69 | +1.430% | 598,507 | +10.225% |
| 2025-10-14 | 23.42 | 24.64 | 22.37 | 22.37 | -6.714% | 910,872 | +11.802% |
| 2025-10-13 | 22.84 | 24.23 | 22.66 | 23.98 | +7.293% | 679,217 | +4.295% |
| 2025-10-10 | 23.36 | 23.47 | 22.00 | 22.35 | -3.414% | 446,787 | +11.902% |
| 2025-10-09 | 21.40 | 23.35 | 21.17 | 23.14 | +9.929% | 743,013 | +8.081% |
| 2025-10-08 | 20.67 | 21.23 | 20.36 | 21.05 | +1.593% | 223,105 | +18.812% |
| 2025-10-07 | 21.31 | 21.54 | 20.72 | 20.72 | -2.586% | 328,986 | +20.705% |
| 2025-10-06 | 21.34 | 21.54 | 20.94 | 21.27 | +0.472% | 579,035 | +17.583% |
| 2025-10-03 | 20.76 | 21.26 | 20.50 | 21.17 | +1.877% | 512,144 | +18.139% |
| 2025-10-02 | 20.73 | 20.88 | 20.00 | 20.78 | +2.163% | 546,233 | +20.356% |
| 2025-10-01 | 20.97 | 21.68 | 20.29 | 20.34 | -3.281% | 433,765 | +22.960% |
| 2025-09-30 | 21.56 | 21.59 | 20.83 | 21.03 | -2.503% | 744,686 | +18.925% |
| 2025-09-29 | 21.90 | 21.97 | 21.24 | 21.57 | -1.507% | 524,508 | +15.948% |
| 2025-09-26 | 22.30 | 23.47 | 21.90 | 21.90 | -3.226% | 531,380 | +14.201% |
| 2025-09-25 | 23.16 | 23.16 | 22.30 | 22.63 | -2.288% | 743,486 | +10.517% |
| 2025-09-24 | 24.06 | 24.50 | 22.95 | 23.16 | +2.933% | 577,338 | +7.988% |
| 2025-09-23 | 23.22 | 23.68 | 22.46 | 22.50 | -0.662% | 780,706 | +11.156% |
| 2025-09-22 | 22.90 | 23.73 | 21.98 | 22.65 | +9.951% | 718,346 | +10.419% |
| 2025-09-19 | 20.17 | 20.93 | 19.74 | 20.60 | +2.386% | 1,333,978 | +21.408% |
| 2025-09-18 | 22.01 | 22.01 | 20.05 | 20.12 | -8.794% | 887,061 | +24.304% |
| 2025-09-17 | 22.25 | 22.51 | 21.75 | 22.06 | -0.854% | 640,240 | +13.373% |
| 2025-09-16 | 21.56 | 22.33 | 21.47 | 22.25 | +5.052% | 813,988 | +12.404% |
| 2025-09-15 | 21.56 | 22.00 | 21.09 | 21.18 | +0.427% | 611,538 | +18.083% |
| 2025-09-12 | 22.65 | 22.65 | 21.01 | 21.09 | -6.723% | 386,047 | +18.587% |
| 2025-09-11 | 23.30 | 24.01 | 22.33 | 22.61 | -3.086% | 408,736 | +10.615% |
| 2025-09-10 | 22.24 | 23.74 | 22.24 | 23.33 | +4.995% | 528,617 | +7.201% |
| 2025-09-09 | 21.57 | 22.90 | 21.57 | 22.22 | +4.124% | 1,411,222 | +12.556% |
| 2025-09-08 | 22.07 | 22.60 | 20.45 | 21.34 | -19.289% | 2,057,741 | +17.198% |
| 2025-09-05 | 26.54 | 27.13 | 25.83 | 26.44 | -0.414% | 522,826 | -5.408% |
| 2025-09-04 | 25.59 | 26.86 | 25.40 | 26.55 | +4.240% | 590,120 | -5.800% |
| 2025-09-03 | 26.28 | 26.64 | 25.45 | 25.47 | -3.082% | 267,877 | -1.806% |
| 2025-09-02 | 26.76 | 26.76 | 25.28 | 26.28 | -3.240% | 698,961 | -4.833% |
| 2025-08-29 | 27.15 | 27.58 | 27.03 | 27.16 | -1.200% | 407,876 | -7.916% |
| 2025-08-28 | 27.01 | 28.34 | 27.01 | 27.49 | +2.690% | 836,072 | -9.021% |
| 2025-08-27 | 27.00 | 27.38 | 26.35 | 26.77 | -1.035% | 519,280 | -6.575% |
| 2025-08-26 | 26.12 | 27.36 | 25.98 | 27.05 | +3.481% | 480,258 | -7.542% |
| 2025-08-25 | 27.72 | 27.72 | 25.83 | 26.14 | -6.207% | 749,063 | -4.323% |
| 2025-08-22 | 27.86 | 28.66 | 27.41 | 27.87 | -0.924% | 655,414 | -10.262% |
| 2025-08-21 | 27.19 | 28.41 | 27.00 | 28.13 | +3.267% | 562,548 | -11.091% |
| 2025-08-20 | 26.95 | 28.11 | 26.74 | 27.24 | +0.628% | 414,844 | -8.186% |
| 2025-08-19 | 28.38 | 28.62 | 26.96 | 27.07 | -4.917% | 283,485 | -7.610% |
| 2025-08-18 | 27.89 | 29.00 | 27.72 | 28.47 | +1.570% | 121,959 | -12.153% |
| 2025-08-15 | 27.80 | 28.17 | 27.80 | 28.03 | -0.249% | 217,519 | -10.774% |
| 2025-08-14 | 28.50 | 28.62 | 27.20 | 28.10 | -1.954% | 350,061 | -10.996% |
| 2025-08-13 | 29.50 | 29.80 | 28.51 | 28.66 | -2.184% | 343,166 | -12.736% |
| 2025-08-12 | 28.73 | 30.30 | 28.73 | 29.30 | +1.314% | 287,243 | -14.642% |
| 2025-08-11 | 28.23 | 29.23 | 28.08 | 28.92 | +1.831% | 236,470 | -13.520% |
| 2025-08-08 | 29.09 | 29.39 | 27.94 | 28.40 | -3.138% | 239,074 | -11.937% |
| 2025-08-07 | 30.05 | 30.10 | 28.96 | 29.32 | -1.313% | 279,208 | -14.700% |
| 2025-08-06 | 28.71 | 30.50 | 28.71 | 29.71 | +2.061% | 523,805 | -15.820% |
| 2025-08-05 | 28.85 | 29.66 | 28.11 | 29.11 | +1.712% | 321,478 | -14.085% |
| 2025-08-04 | 28.72 | 29.10 | 28.40 | 28.62 | +1.131% | 208,212 | -12.614% |
| 2025-08-01 | 28.59 | 28.59 | 27.83 | 28.30 | -1.394% | 171,208 | -11.625% |
| 2025-07-31 | 29.28 | 29.42 | 28.24 | 28.70 | -2.014% | 209,314 | -12.857% |
| 2025-07-30 | 30.01 | 30.04 | 28.86 | 29.29 | -2.399% | 330,171 | -14.612% |
| 2025-07-29 | 28.00 | 30.16 | 27.74 | 30.01 | +7.872% | 739,083 | -16.661% |
| 2025-07-28 | 27.60 | 28.02 | 27.28 | 27.82 | +0.506% | 316,434 | -10.101% |
| 2025-07-25 | 26.59 | 27.97 | 26.59 | 27.68 | +2.595% | 485,528 | -9.646% |
| 2025-07-24 | 26.34 | 27.03 | 25.64 | 26.98 | +1.735% | 233,619 | -7.302% |
| 2025-07-23 | 25.79 | 26.75 | 25.33 | 26.52 | +4.533% | 207,225 | -5.694% |
| 2025-07-22 | 25.58 | 26.08 | 25.16 | 25.37 | -0.782% | 404,268 | -1.419% |
| 2025-07-21 | 26.06 | 26.25 | 25.54 | 25.57 | -1.654% | 304,912 | -2.190% |
| 2025-07-18 | 26.39 | 26.91 | 25.96 | 26.00 | -0.192% | 176,853 | -3.808% |
| 2025-07-17 | 25.60 | 26.57 | 25.60 | 26.05 | +1.204% | 213,572 | -3.992% |
| 2025-07-16 | 26.06 | 26.19 | 25.35 | 25.74 | -0.924% | 269,384 | -2.836% |
| 2025-07-15 | 25.39 | 26.16 | 24.62 | 25.98 | +3.136% | 388,201 | -3.734% |
| 2025-07-14 | 24.68 | 25.50 | 24.07 | 25.19 | +1.819% | 522,291 | -0.715% |
| 2025-07-11 | 26.22 | 26.51 | 24.47 | 24.74 | -6.003% | 437,982 | +1.091% |
| 2025-07-10 | 26.74 | 27.05 | 26.30 | 26.32 | -2.010% | 306,272 | -4.977% |
| 2025-07-09 | 27.93 | 28.16 | 26.70 | 26.86 | -3.728% | 363,540 | -6.888% |
| 2025-07-08 | 26.42 | 28.08 | 26.18 | 27.90 | +5.882% | 357,434 | -10.358% |
| 2025-07-07 | 26.98 | 26.98 | 26.21 | 26.35 | -2.732% | 524,730 | -5.085% |
| 2025-07-03 | 26.47 | 27.69 | 26.41 | 27.09 | +2.034% | 229,598 | -7.678% |
| 2025-07-02 | 26.03 | 27.01 | 26.03 | 26.55 | +1.841% | 347,333 | -5.800% |
| 2025-07-01 | 25.40 | 26.44 | 25.40 | 26.07 | +0.656% | 583,626 | -4.066% |
| 2025-06-30 | 26.51 | 26.94 | 25.51 | 25.90 | -5.093% | 423,940 | -3.436% |
| 2025-06-27 | 27.13 | 27.72 | 26.75 | 27.29 | +0.590% | 596,526 | -8.355% |
| 2025-06-26 | 26.66 | 27.49 | 26.65 | 27.13 | +1.496% | 579,130 | -7.814% |
| 2025-06-25 | 28.10 | 28.30 | 26.63 | 26.73 | -3.082% | 254,221 | -6.435% |
| 2025-06-24 | 26.75 | 27.91 | 26.75 | 27.58 | +2.719% | 287,770 | -9.318% |
| 2025-06-23 | 27.22 | 27.76 | 26.29 | 26.85 | -1.936% | 752,954 | -6.853% |
| 2025-06-20 | 29.00 | 29.00 | 27.10 | 27.38 | -4.931% | 496,941 | -8.656% |
| 2025-06-18 | 27.82 | 29.50 | 27.82 | 28.80 | +3.523% | 543,880 | -13.160% |
| 2025-06-17 | 27.88 | 28.34 | 27.26 | 27.82 | -0.287% | 603,479 | -10.101% |
| 2025-06-16 | 27.93 | 28.26 | 27.46 | 27.90 | -0.107% | 251,357 | -10.358% |
| 2025-06-13 | 28.98 | 29.06 | 27.39 | 27.93 | -3.623% | 291,657 | -10.455% |
| 2025-06-12 | 28.34 | 28.99 | 28.11 | 28.98 | +1.756% | 137,826 | -13.699% |
| 2025-06-11 | 28.20 | 28.65 | 27.75 | 28.48 | +0.600% | 287,740 | -12.184% |
| 2025-06-10 | 27.26 | 29.02 | 27.26 | 28.31 | +3.890% | 324,023 | -11.657% |
| 2025-06-09 | 27.93 | 28.19 | 27.07 | 27.25 | -1.943% | 263,282 | -8.220% |
| 2025-06-06 | 27.26 | 28.11 | 26.87 | 27.79 | +2.094% | 198,564 | -10.004% |
| 2025-06-05 | 27.07 | 27.58 | 26.89 | 27.22 | +0.964% | 318,003 | -8.119% |
| 2025-06-04 | 28.13 | 28.70 | 26.96 | 26.96 | -3.989% | 312,508 | -7.233% |
| 2025-06-03 | 27.92 | 28.88 | 27.73 | 28.08 | +0.322% | 192,944 | -10.933% |
| 2025-06-02 | 28.35 | 28.57 | 27.84 | 27.99 | -0.107% | 252,104 | -10.647% |
| 2025-05-30 | 28.80 | 28.80 | 27.79 | 28.02 | -3.079% | 287,435 | -10.742% |
| 2025-05-29 | 31.10 | 31.10 | 28.91 | 28.91 | -5.892% | 189,329 | -13.490% |
| 2025-05-28 | 30.48 | 30.98 | 29.25 | 30.72 | -0.357% | 358,235 | -18.587% |
| 2025-05-27 | 31.19 | 31.52 | 30.68 | 30.83 | -0.548% | 200,863 | -18.878% |
| 2025-05-23 | 30.50 | 31.72 | 30.01 | 31.00 | +0.649% | 288,331 | -19.323% |
| 2025-05-22 | 30.75 | 30.89 | 30.20 | 30.80 | +0.326% | 327,408 | -18.799% |
| 2025-05-21 | 31.50 | 32.06 | 30.51 | 30.70 | -2.260% | 407,896 | -18.534% |
| 2025-05-20 | 32.09 | 32.33 | 31.41 | 31.41 | -1.474% | 219,194 | -20.376% |
| 2025-05-19 | 31.06 | 32.81 | 30.68 | 31.88 | +3.810% | 627,400 | -21.550% |
| 2025-05-16 | 30.94 | 31.51 | 30.57 | 30.71 | -2.010% | 317,670 | -18.561% |
| 2025-05-15 | 29.89 | 31.50 | 29.56 | 31.34 | +3.638% | 526,231 | -20.198% |
| 2025-05-14 | 30.14 | 30.29 | 28.87 | 30.24 | +1.818% | 594,274 | -17.295% |
| 2025-05-13 | 29.03 | 30.07 | 29.03 | 29.70 | +2.591% | 281,903 | -15.791% |
| 2025-05-12 | 28.08 | 29.32 | 28.00 | 28.95 | +3.763% | 374,407 | -13.610% |
| 2025-05-09 | 27.06 | 28.21 | 26.94 | 27.90 | +4.260% | 262,721 | -10.358% |
| 2025-05-08 | 26.68 | 27.27 | 25.81 | 26.76 | +1.710% | 288,274 | -6.540% |
| 2025-05-07 | 26.02 | 26.54 | 25.81 | 26.31 | +1.115% | 236,879 | -4.941% |
| 2025-05-06 | 24.95 | 26.02 | 24.66 | 26.02 | +2.846% | 144,401 | -3.882% |
| 2025-05-05 | 25.29 | 25.49 | 24.71 | 25.30 | -0.901% | 226,510 | -1.146% |
| 2025-05-02 | 25.80 | 25.95 | 25.18 | 25.53 | +0.433% | 92,764 | -2.037% |
| 2025-05-01 | 25.50 | 25.94 | 24.59 | 25.42 | -0.039% | 252,736 | -1.613% |
| 2025-04-30 | 25.75 | 25.75 | 24.95 | 25.43 | -1.853% | 242,166 | -1.652% |
| 2025-04-29 | 25.67 | 26.23 | 25.61 | 25.91 | -0.614% | 144,651 | -3.474% |
| 2025-04-28 | 26.02 | 26.78 | 25.55 | 26.07 | -0.306% | 276,753 | -4.066% |
| 2025-04-25 | 26.11 | 26.80 | 25.87 | 26.15 | -1.839% | 183,172 | -4.359% |
| 2025-04-24 | 26.88 | 27.50 | 25.66 | 26.64 | -0.299% | 204,345 | -6.119% |
| 2025-04-23 | 27.00 | 27.80 | 26.30 | 26.72 | -0.075% | 253,903 | -6.400% |
| 2025-04-22 | 26.39 | 27.18 | 26.07 | 26.74 | +2.886% | 302,019 | -6.470% |
| 2025-04-21 | 27.40 | 27.42 | 25.70 | 25.99 | -5.146% | 238,112 | -3.771% |
| 2025-04-17 | 27.26 | 28.16 | 27.00 | 27.40 | +1.783% | 178,141 | -8.723% |
| 2025-04-16 | 27.30 | 28.07 | 26.63 | 26.92 | -2.287% | 275,668 | -7.095% |
| 2025-04-15 | 28.22 | 28.35 | 27.18 | 27.55 | -1.922% | 325,121 | -9.220% |
| 2025-04-14 | 28.18 | 30.41 | 27.36 | 28.09 | 0.000% | 766,539 | -10.965% |