TIMB
TIM S.A.
stockNYSEADR
Market OpenOct 5, 2026 10:20:19 AM EDT
19.74USD+10.684%(+1.91)474,162
19.72Bid22.65Ask2.93SpreadPre-marketOct 5, 2026 9:27:30 AM EDT
19.79USD+10.993%(+1.96)
TIMB Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 19.80 | 20.16 | 19.68 | 19.74 | +10.712% | 474,162 | 0.000% |
| 2026-10-02 | 17.57 | 17.91 | 17.34 | 17.83 | +2.119% | 426,008 | +10.712% |
| 2026-10-01 | 17.64 | 17.87 | 17.27 | 17.46 | -2.185% | 653,712 | +13.058% |
| 2026-09-30 | 18.13 | 18.19 | 17.75 | 17.85 | -0.056% | 402,100 | +10.588% |
| 2026-09-29 | 17.58 | 17.88 | 17.55 | 17.86 | +1.247% | 494,254 | +10.526% |
| 2026-09-28 | 17.80 | 17.82 | 17.60 | 17.64 | -2.863% | 338,911 | +11.905% |
| 2026-09-25 | 18.22 | 18.30 | 17.97 | 18.16 | -0.927% | 730,487 | +8.700% |
| 2026-09-24 | 18.36 | 18.68 | 18.26 | 18.33 | -0.055% | 596,980 | +7.692% |
| 2026-09-23 | 18.68 | 18.72 | 18.30 | 18.34 | -3.168% | 629,378 | +7.634% |
| 2026-09-22 | 18.86 | 18.96 | 18.80 | 18.94 | +0.053% | 359,392 | +4.224% |
| 2026-09-21 | 19.19 | 19.23 | 18.75 | 18.93 | +0.159% | 319,824 | +4.279% |
| 2026-09-18 | 18.76 | 18.91 | 18.55 | 18.90 | -0.421% | 320,282 | +4.444% |
| 2026-09-17 | 19.08 | 19.12 | 18.82 | 18.98 | -0.420% | 318,686 | +4.004% |
| 2026-09-16 | 18.95 | 19.17 | 18.93 | 19.06 | +0.158% | 225,620 | +3.568% |
| 2026-09-15 | 19.03 | 19.18 | 18.98 | 19.03 | -0.471% | 251,339 | +3.731% |
| 2026-09-14 | 18.51 | 19.20 | 18.51 | 19.12 | +1.218% | 719,962 | +3.243% |
| 2026-09-11 | 19.16 | 19.38 | 18.80 | 18.89 | -1.512% | 520,632 | +4.500% |
| 2026-09-10 | 18.73 | 19.21 | 18.73 | 19.18 | +1.160% | 743,358 | +2.920% |
| 2026-09-09 | 18.74 | 19.04 | 18.72 | 18.96 | +1.228% | 843,385 | +4.114% |
| 2026-09-08 | 18.80 | 18.98 | 18.69 | 18.73 | +1.628% | 373,528 | +5.392% |
| 2026-09-04 | 18.42 | 18.55 | 18.36 | 18.43 | -1.444% | 303,720 | +7.108% |
| 2026-09-03 | 18.98 | 19.03 | 18.62 | 18.70 | +1.630% | 390,565 | +5.561% |
| 2026-09-02 | 18.26 | 18.61 | 18.22 | 18.40 | +1.433% | 407,094 | +7.283% |
| 2026-09-01 | 18.03 | 18.47 | 18.01 | 18.14 | +1.115% | 587,287 | +8.820% |
| 2026-08-31 | 17.88 | 18.09 | 17.69 | 17.94 | +1.643% | 472,977 | +10.033% |
| 2026-08-28 | 17.65 | 17.76 | 17.32 | 17.65 | -0.675% | 311,335 | +11.841% |
| 2026-08-27 | 17.96 | 17.96 | 17.73 | 17.77 | -2.255% | 434,293 | +11.086% |
| 2026-08-26 | 18.26 | 18.36 | 18.16 | 18.18 | -0.438% | 396,136 | +8.581% |
| 2026-08-25 | 18.12 | 18.27 | 17.84 | 18.26 | +0.440% | 387,283 | +8.105% |
| 2026-08-24 | 17.58 | 18.18 | 17.55 | 18.18 | +1.906% | 632,142 | +8.581% |
| 2026-08-21 | 17.69 | 17.91 | 17.56 | 17.84 | +2.118% | 1,568,543 | +10.650% |
| 2026-08-20 | 17.82 | 17.93 | 17.39 | 17.47 | -1.744% | 937,006 | +12.994% |
| 2026-08-19 | 17.62 | 17.98 | 17.60 | 17.78 | +2.894% | 489,651 | +11.024% |
| 2026-08-18 | 17.55 | 17.73 | 17.24 | 17.28 | -1.762% | 364,969 | +14.236% |
| 2026-08-17 | 17.45 | 17.60 | 17.31 | 17.59 | +1.383% | 376,947 | +12.223% |
| 2026-08-14 | 17.22 | 17.45 | 17.14 | 17.35 | +0.231% | 808,192 | +13.775% |
| 2026-08-13 | 18.04 | 18.09 | 17.27 | 17.31 | -4.838% | 630,523 | +14.038% |
| 2026-08-12 | 18.20 | 18.26 | 18.10 | 18.19 | +0.831% | 495,132 | +8.521% |
| 2026-08-11 | 18.30 | 18.43 | 17.91 | 18.04 | -1.903% | 429,565 | +9.424% |
| 2026-08-10 | 18.51 | 18.54 | 18.32 | 18.39 | -0.217% | 378,435 | +7.341% |
| 2026-08-07 | 18.43 | 18.52 | 18.25 | 18.43 | -0.486% | 504,585 | +7.108% |
| 2026-08-06 | 18.32 | 18.70 | 18.30 | 18.52 | +1.368% | 420,824 | +6.587% |
| 2026-08-05 | 18.47 | 18.68 | 18.25 | 18.27 | -0.109% | 629,785 | +8.046% |
| 2026-08-04 | 18.78 | 18.79 | 18.23 | 18.29 | -3.330% | 616,668 | +7.928% |
| 2026-08-03 | 19.13 | 19.17 | 18.77 | 18.92 | -1.304% | 611,103 | +4.334% |
| 2026-07-31 | 19.27 | 19.41 | 19.00 | 19.17 | +0.262% | 453,123 | +2.973% |
| 2026-07-30 | 19.01 | 19.25 | 18.92 | 19.12 | +0.367% | 513,252 | +3.243% |
| 2026-07-29 | 19.27 | 19.56 | 19.01 | 19.05 | -3.739% | 892,269 | +3.622% |
| 2026-07-28 | 20.19 | 20.50 | 19.38 | 19.79 | -5.220% | 954,903 | -0.253% |
| 2026-07-27 | 21.18 | 21.31 | 20.76 | 20.88 | -1.972% | 475,959 | -5.460% |
| 2026-07-24 | 20.96 | 21.69 | 20.94 | 21.30 | +1.188% | 718,415 | -7.324% |
| 2026-07-23 | 21.28 | 21.53 | 20.92 | 21.05 | -4.405% | 471,659 | -6.223% |
| 2026-07-22 | 22.10 | 22.39 | 21.91 | 22.02 | -1.078% | 491,483 | -10.354% |
| 2026-07-21 | 22.17 | 22.32 | 22.03 | 22.26 | +0.090% | 211,345 | -11.321% |
| 2026-07-20 | 22.15 | 22.37 | 22.02 | 22.24 | +0.452% | 398,237 | -11.241% |
| 2026-07-17 | 21.94 | 22.17 | 21.85 | 22.14 | +0.408% | 604,283 | -10.840% |
| 2026-07-16 | 22.21 | 22.21 | 21.80 | 22.05 | -1.386% | 369,435 | -10.476% |
| 2026-07-15 | 22.43 | 22.62 | 22.26 | 22.36 | -1.585% | 675,958 | -11.717% |
| 2026-07-14 | 22.23 | 22.72 | 22.15 | 22.72 | +3.792% | 1,071,443 | -13.116% |
| 2026-07-13 | 22.19 | 22.34 | 21.84 | 21.89 | -1.750% | 373,856 | -9.822% |
| 2026-07-10 | 22.12 | 22.41 | 22.05 | 22.28 | +2.249% | 529,476 | -11.400% |
| 2026-07-09 | 21.65 | 21.82 | 21.33 | 21.79 | +0.230% | 563,107 | -9.408% |
| 2026-07-08 | 21.88 | 22.15 | 21.67 | 21.74 | -0.731% | 556,208 | -9.200% |
| 2026-07-07 | 22.08 | 22.17 | 21.75 | 21.90 | +0.321% | 366,587 | -9.863% |
| 2026-07-06 | 21.85 | 21.96 | 21.68 | 21.83 | +0.553% | 475,917 | -9.574% |
| 2026-07-02 | 21.72 | 22.04 | 21.56 | 21.71 | +1.782% | 258,784 | -9.074% |
| 2026-07-01 | 20.99 | 21.45 | 20.92 | 21.33 | -0.420% | 584,687 | -7.454% |
| 2026-06-30 | 21.19 | 21.43 | 21.03 | 21.42 | -0.741% | 183,727 | -7.843% |
| 2026-06-29 | 21.86 | 21.89 | 21.55 | 21.58 | -2.043% | 231,705 | -8.526% |
| 2026-06-26 | 21.94 | 22.25 | 21.94 | 22.03 | +0.502% | 328,543 | -10.395% |
| 2026-06-25 | 21.75 | 21.92 | 21.44 | 21.92 | +2.096% | 250,125 | -9.945% |
| 2026-06-24 | 21.57 | 21.70 | 21.22 | 21.47 | -0.831% | 225,124 | -8.058% |
| 2026-06-23 | 21.33 | 21.93 | 21.33 | 21.65 | +1.121% | 291,655 | -8.822% |
| 2026-06-22 | 21.05 | 21.44 | 20.91 | 21.41 | +3.330% | 290,508 | -7.800% |
| 2026-06-18 | 20.82 | 21.09 | 20.65 | 20.72 | -1.286% | 390,938 | -4.730% |
| 2026-06-17 | 21.64 | 21.77 | 20.88 | 20.99 | -2.372% | 409,652 | -5.955% |
| 2026-06-16 | 21.92 | 21.92 | 21.35 | 21.50 | -2.494% | 341,786 | -8.186% |
| 2026-06-15 | 22.71 | 22.77 | 21.99 | 22.05 | -1.077% | 231,566 | -10.476% |
| 2026-06-12 | 22.39 | 22.49 | 22.24 | 22.29 | +0.541% | 243,793 | -11.440% |
| 2026-06-11 | 21.76 | 22.24 | 21.66 | 22.17 | +2.734% | 285,634 | -10.961% |
| 2026-06-10 | 21.34 | 21.68 | 21.31 | 21.58 | +0.186% | 422,783 | -8.526% |
| 2026-06-09 | 21.70 | 21.74 | 21.37 | 21.54 | +1.127% | 419,413 | -8.357% |
| 2026-06-08 | 21.52 | 21.56 | 21.17 | 21.30 | -1.252% | 213,527 | -7.324% |
| 2026-06-05 | 21.83 | 21.91 | 21.41 | 21.57 | -1.686% | 340,290 | -8.484% |
| 2026-06-04 | 21.99 | 22.17 | 21.74 | 21.94 | -0.182% | 205,728 | -10.027% |
| 2026-06-03 | 21.73 | 22.04 | 21.69 | 21.98 | -0.453% | 383,693 | -10.191% |
| 2026-06-02 | 22.02 | 22.28 | 21.92 | 22.08 | +1.145% | 185,564 | -10.598% |
| 2026-06-01 | 21.90 | 21.96 | 21.73 | 21.83 | -0.863% | 296,154 | -9.574% |
| 2026-05-29 | 22.10 | 22.10 | 21.74 | 22.02 | -1.123% | 263,388 | -10.354% |
| 2026-05-28 | 22.22 | 22.61 | 22.07 | 22.27 | -0.090% | 306,136 | -11.361% |
| 2026-05-27 | 22.38 | 22.52 | 22.17 | 22.29 | -0.889% | 228,191 | -11.440% |
| 2026-05-26 | 22.50 | 22.54 | 22.28 | 22.49 | +0.536% | 234,826 | -12.228% |
| 2026-05-22 | 22.52 | 22.58 | 22.25 | 22.37 | -1.193% | 254,384 | -11.757% |
| 2026-05-21 | 22.29 | 22.73 | 22.24 | 22.64 | +0.488% | 182,469 | -12.809% |
| 2026-05-20 | 22.24 | 22.62 | 22.20 | 22.53 | +1.854% | 253,738 | -12.383% |
| 2026-05-19 | 21.77 | 22.12 | 21.69 | 22.12 | -0.226% | 260,361 | -10.759% |
| 2026-05-18 | 22.08 | 22.20 | 21.98 | 22.17 | +1.141% | 328,431 | -10.961% |
| 2026-05-15 | 22.24 | 22.28 | 21.89 | 21.92 | -3.479% | 246,037 | -9.945% |
| 2026-05-14 | 22.71 | 22.74 | 22.48 | 22.71 | +1.113% | 307,071 | -13.078% |
| 2026-05-13 | 22.93 | 23.17 | 22.37 | 22.46 | -3.064% | 445,893 | -12.110% |
| 2026-05-12 | 23.27 | 23.42 | 23.12 | 23.17 | -0.643% | 942,182 | -14.804% |
| 2026-05-11 | 23.59 | 23.91 | 23.20 | 23.32 | -1.976% | 442,570 | -15.352% |
| 2026-05-08 | 24.06 | 24.27 | 23.79 | 23.79 | +0.805% | 1,011,087 | -17.024% |
| 2026-05-07 | 24.68 | 24.68 | 23.51 | 23.60 | -5.675% | 1,225,579 | -16.356% |
| 2026-05-06 | 25.62 | 25.72 | 24.76 | 25.02 | -7.675% | 649,693 | -21.103% |
| 2026-05-05 | 26.64 | 27.33 | 26.24 | 27.10 | +4.674% | 329,918 | -27.159% |
| 2026-05-04 | 26.11 | 26.29 | 25.76 | 25.89 | +0.975% | 278,393 | -23.754% |
| 2026-05-01 | 25.97 | 25.99 | 25.62 | 25.64 | -1.157% | 200,937 | -23.011% |
| 2026-04-30 | 25.38 | 26.02 | 25.30 | 25.94 | +4.428% | 278,724 | -23.901% |
| 2026-04-29 | 25.12 | 25.30 | 24.84 | 24.84 | -2.358% | 297,048 | -20.531% |
| 2026-04-28 | 25.30 | 25.50 | 24.89 | 25.44 | -1.586% | 250,437 | -22.406% |
| 2026-04-27 | 26.32 | 26.41 | 25.84 | 25.85 | -0.958% | 207,994 | -23.636% |
| 2026-04-24 | 25.98 | 26.22 | 25.81 | 26.10 | +0.269% | 204,460 | -24.368% |
| 2026-04-23 | 25.96 | 26.30 | 25.84 | 26.03 | +0.618% | 278,479 | -24.164% |
| 2026-04-22 | 26.77 | 26.81 | 25.76 | 25.87 | -2.561% | 267,518 | -23.695% |
| 2026-04-21 | 27.07 | 27.09 | 26.52 | 26.55 | -1.812% | 232,860 | -25.650% |
| 2026-04-20 | 26.98 | 27.15 | 26.83 | 27.04 | +0.783% | 250,350 | -26.997% |
| 2026-04-17 | 26.83 | 27.02 | 26.61 | 26.83 | +0.751% | 372,306 | -26.426% |
| 2026-04-16 | 27.25 | 27.25 | 26.54 | 26.63 | -2.490% | 522,770 | -25.873% |
| 2026-04-15 | 27.29 | 27.48 | 26.97 | 27.31 | -0.073% | 683,251 | -27.719% |
| 2026-04-14 | 27.54 | 27.66 | 27.21 | 27.33 | +0.110% | 613,907 | -27.772% |
| 2026-04-13 | 27.53 | 27.64 | 27.00 | 27.30 | -2.361% | 555,023 | -27.692% |
| 2026-04-10 | 27.79 | 28.22 | 27.67 | 27.96 | +1.378% | 997,010 | -29.399% |
| 2026-04-09 | 27.12 | 27.64 | 27.07 | 27.58 | +2.148% | 301,723 | -28.426% |
| 2026-04-08 | 27.31 | 27.39 | 26.76 | 27.00 | +3.687% | 309,162 | -26.889% |
| 2026-04-07 | 25.84 | 26.06 | 25.47 | 26.04 | +0.115% | 822,675 | -24.194% |
| 2026-04-06 | 26.29 | 26.48 | 25.95 | 26.01 | -1.403% | 184,146 | -24.106% |
| 2026-04-02 | 26.31 | 26.74 | 26.16 | 26.38 | -1.272% | 360,606 | -25.171% |
| 2026-04-01 | 26.64 | 26.93 | 26.39 | 26.72 | +0.868% | 636,769 | -26.123% |
| 2026-03-31 | 26.02 | 26.60 | 25.80 | 26.49 | +4.005% | 611,538 | -25.481% |
| 2026-03-30 | 25.68 | 25.73 | 25.32 | 25.47 | -0.196% | 275,219 | -22.497% |
| 2026-03-27 | 25.61 | 25.99 | 25.42 | 25.52 | -0.313% | 196,529 | -22.649% |
| 2026-03-26 | 25.96 | 26.14 | 25.55 | 25.60 | -2.327% | 254,267 | -22.891% |
| 2026-03-25 | 26.25 | 26.57 | 26.09 | 26.21 | +1.589% | 344,850 | -24.685% |
| 2026-03-24 | 25.19 | 25.87 | 25.11 | 25.80 | +0.467% | 388,066 | -23.488% |
| 2026-03-23 | 25.11 | 25.89 | 25.01 | 25.68 | +4.305% | 571,074 | -23.131% |
| 2026-03-20 | 25.13 | 25.22 | 24.45 | 24.62 | -3.413% | 419,424 | -19.821% |
| 2026-03-19 | 25.05 | 25.71 | 24.79 | 25.49 | +1.151% | 404,039 | -22.558% |
| 2026-03-18 | 25.49 | 25.54 | 25.10 | 25.20 | -1.678% | 307,358 | -21.667% |
| 2026-03-17 | 25.84 | 25.89 | 25.43 | 25.63 | +0.628% | 360,784 | -22.981% |
| 2026-03-16 | 25.39 | 25.61 | 25.17 | 25.47 | +1.921% | 410,623 | -22.497% |
| 2026-03-13 | 25.55 | 25.73 | 24.91 | 24.99 | -0.399% | 390,606 | -21.008% |
| 2026-03-12 | 25.42 | 25.44 | 25.02 | 25.09 | -3.759% | 381,693 | -21.323% |
| 2026-03-11 | 26.12 | 26.51 | 25.98 | 26.07 | -1.362% | 361,308 | -24.281% |
| 2026-03-10 | 26.07 | 26.66 | 26.00 | 26.43 | +1.654% | 553,213 | -25.312% |
| 2026-03-09 | 25.40 | 26.15 | 25.10 | 26.00 | +2.161% | 509,014 | -24.077% |
| 2026-03-06 | 25.03 | 25.73 | 25.03 | 25.45 | -0.430% | 283,766 | -22.436% |
| 2026-03-05 | 25.77 | 25.91 | 25.32 | 25.56 | -3.656% | 276,789 | -22.770% |
| 2026-03-04 | 26.00 | 26.53 | 25.73 | 26.53 | +4.203% | 613,422 | -25.594% |
| 2026-03-03 | 25.04 | 25.65 | 24.80 | 25.46 | -3.925% | 551,575 | -22.467% |
| 2026-03-02 | 26.54 | 26.90 | 26.35 | 26.50 | -3.566% | 456,674 | -25.509% |
| 2026-02-27 | 27.20 | 27.49 | 27.12 | 27.48 | +0.365% | 180,973 | -28.166% |
| 2026-02-26 | 27.53 | 27.55 | 27.09 | 27.38 | 0.000% | 337,161 | -27.904% |
| 2026-02-25 | 27.36 | 27.43 | 27.13 | 27.38 | -0.436% | 361,978 | -27.904% |
| 2026-02-24 | 26.71 | 27.52 | 26.71 | 27.50 | +3.617% | 387,175 | -28.218% |
| 2026-02-23 | 26.26 | 26.65 | 26.26 | 26.54 | +1.336% | 376,739 | -25.622% |
| 2026-02-20 | 25.79 | 26.20 | 25.73 | 26.19 | +0.964% | 315,325 | -24.628% |
| 2026-02-19 | 25.93 | 26.12 | 25.85 | 25.94 | +0.816% | 305,333 | -23.901% |
| 2026-02-18 | 26.27 | 26.64 | 25.57 | 25.73 | -2.018% | 469,664 | -23.280% |
| 2026-02-17 | 26.01 | 26.76 | 25.95 | 26.26 | +0.536% | 198,957 | -24.829% |
| 2026-02-13 | 26.24 | 26.45 | 25.81 | 26.12 | -3.794% | 797,303 | -24.426% |
| 2026-02-12 | 27.05 | 27.38 | 26.91 | 27.15 | +0.148% | 477,392 | -27.293% |
| 2026-02-11 | 27.00 | 27.74 | 26.93 | 27.11 | +7.494% | 864,546 | -27.186% |
| 2026-02-10 | 25.35 | 25.65 | 25.10 | 25.22 | -0.316% | 563,330 | -21.729% |
| 2026-02-09 | 24.58 | 25.30 | 24.53 | 25.30 | +3.434% | 425,112 | -21.976% |
| 2026-02-06 | 24.45 | 24.55 | 24.24 | 24.46 | +0.991% | 263,263 | -19.297% |
| 2026-02-05 | 24.19 | 24.38 | 23.81 | 24.22 | +2.758% | 381,986 | -18.497% |
| 2026-02-04 | 23.87 | 23.93 | 23.45 | 23.57 | -1.298% | 331,847 | -16.249% |
| 2026-02-03 | 23.99 | 24.16 | 23.68 | 23.88 | +1.834% | 424,346 | -17.337% |
| 2026-02-02 | 23.44 | 23.71 | 23.37 | 23.45 | +0.644% | 329,102 | -15.821% |
| 2026-01-30 | 23.94 | 23.95 | 23.20 | 23.30 | -3.239% | 290,540 | -15.279% |
| 2026-01-29 | 24.34 | 24.40 | 23.72 | 24.08 | -0.331% | 314,256 | -18.023% |
| 2026-01-28 | 24.10 | 24.25 | 23.88 | 24.16 | +1.385% | 226,375 | -18.295% |
| 2026-01-27 | 23.83 | 23.93 | 23.56 | 23.83 | +1.925% | 225,416 | -17.163% |
| 2026-01-26 | 23.17 | 23.41 | 23.10 | 23.38 | +0.300% | 238,590 | -15.569% |
| 2026-01-23 | 23.00 | 23.45 | 22.90 | 23.31 | +1.879% | 224,941 | -15.315% |
| 2026-01-22 | 22.71 | 23.22 | 22.66 | 22.88 | +0.971% | 396,731 | -13.724% |
| 2026-01-21 | 22.35 | 22.72 | 22.19 | 22.66 | +0.354% | 561,777 | -12.886% |
| 2026-01-20 | 21.52 | 22.61 | 21.48 | 22.58 | +6.009% | 526,357 | -12.578% |
| 2026-01-16 | 21.22 | 21.32 | 21.09 | 21.30 | -1.707% | 455,780 | -7.324% |
| 2026-01-15 | 20.92 | 21.73 | 20.81 | 21.67 | +2.604% | 573,198 | -8.906% |
| 2026-01-14 | 20.94 | 21.26 | 20.91 | 21.12 | +3.580% | 417,670 | -6.534% |
| 2026-01-13 | 20.79 | 20.83 | 20.33 | 20.39 | -2.719% | 642,101 | -3.188% |
| 2026-01-12 | 20.77 | 20.98 | 20.75 | 20.96 | +1.012% | 463,693 | -5.821% |
| 2026-01-09 | 20.61 | 20.80 | 20.53 | 20.75 | +1.566% | 373,168 | -4.867% |
| 2026-01-08 | 20.05 | 20.44 | 20.05 | 20.43 | +1.743% | 432,122 | -3.377% |
| 2026-01-07 | 20.12 | 20.35 | 20.06 | 20.08 | -0.149% | 1,158,199 | -1.693% |
| 2026-01-06 | 20.10 | 20.31 | 19.98 | 20.11 | +0.701% | 905,999 | -1.840% |
| 2026-01-05 | 19.81 | 20.11 | 19.80 | 19.97 | +0.301% | 446,111 | -1.152% |
| 2026-01-02 | 19.69 | 19.94 | 19.61 | 19.91 | +2.365% | 456,693 | -0.854% |
| 2025-12-31 | 19.37 | 19.55 | 19.30 | 19.45 | -0.308% | 192,800 | +1.491% |
| 2025-12-30 | 19.74 | 19.76 | 19.50 | 19.51 | +0.775% | 353,479 | +1.179% |
| 2025-12-29 | 19.25 | 19.45 | 19.25 | 19.36 | -4.489% | 378,849 | +1.963% |
| 2025-12-26 | 20.22 | 20.27 | 20.07 | 20.27 | 0.000% | 333,394 | -2.615% |
| 2025-12-24 | 20.07 | 20.28 | 20.06 | 20.27 | +0.946% | 100,297 | -2.615% |
| 2025-12-23 | 20.11 | 20.24 | 20.03 | 20.08 | +0.100% | 255,839 | -1.693% |
| 2025-12-22 | 20.05 | 20.32 | 19.84 | 20.06 | -2.716% | 931,710 | -1.595% |
| 2025-12-19 | 20.67 | 20.73 | 20.54 | 20.62 | +0.341% | 378,496 | -4.268% |
| 2025-12-18 | 20.50 | 20.68 | 20.40 | 20.55 | -0.725% | 476,938 | -3.942% |
| 2025-12-17 | 20.71 | 20.95 | 20.64 | 20.70 | -0.529% | 257,226 | -4.638% |
| 2025-12-16 | 21.29 | 21.29 | 20.81 | 20.81 | -4.057% | 281,459 | -5.142% |
| 2025-12-15 | 21.72 | 21.75 | 21.51 | 21.69 | +0.556% | 175,747 | -8.990% |
| 2025-12-12 | 21.69 | 21.82 | 21.44 | 21.57 | +0.326% | 264,997 | -8.484% |
| 2025-12-11 | 21.93 | 22.17 | 21.48 | 21.50 | -0.509% | 415,872 | -8.186% |
| 2025-12-10 | 21.50 | 21.71 | 21.36 | 21.61 | +0.372% | 305,111 | -8.653% |
| 2025-12-09 | 21.38 | 21.62 | 21.30 | 21.53 | -0.093% | 403,877 | -8.314% |
| 2025-12-08 | 21.78 | 21.85 | 21.50 | 21.55 | +1.507% | 335,614 | -8.399% |
| 2025-12-05 | 22.28 | 22.45 | 21.18 | 21.23 | -5.139% | 548,891 | -7.018% |
| 2025-12-04 | 22.69 | 22.84 | 22.36 | 22.38 | +0.856% | 499,048 | -11.796% |
| 2025-12-03 | 22.66 | 22.66 | 22.15 | 22.19 | -1.901% | 366,123 | -11.041% |
| 2025-12-02 | 22.59 | 22.74 | 22.35 | 22.62 | -1.007% | 626,349 | -12.732% |
| 2025-12-01 | 22.99 | 23.12 | 22.67 | 22.85 | -2.683% | 295,297 | -13.611% |
| 2025-11-28 | 23.65 | 23.67 | 23.30 | 23.48 | +0.600% | 140,802 | -15.928% |
| 2025-11-26 | 23.60 | 23.65 | 23.34 | 23.34 | +1.302% | 294,649 | -15.424% |
| 2025-11-25 | 22.89 | 23.13 | 22.75 | 23.04 | +0.480% | 174,191 | -14.323% |
| 2025-11-24 | 23.03 | 23.10 | 22.75 | 22.93 | +0.482% | 251,837 | -13.912% |
| 2025-11-21 | 22.61 | 22.88 | 22.57 | 22.82 | +2.149% | 311,178 | -13.497% |
| 2025-11-20 | 22.83 | 22.93 | 22.28 | 22.34 | -1.759% | 233,477 | -11.638% |
| 2025-11-19 | 23.09 | 23.20 | 22.71 | 22.74 | -2.862% | 244,430 | -13.193% |
| 2025-11-18 | 23.09 | 23.53 | 23.09 | 23.41 | +1.254% | 264,131 | -15.677% |
| 2025-11-17 | 23.26 | 23.37 | 23.05 | 23.12 | -1.323% | 307,813 | -14.619% |
| 2025-11-14 | 23.16 | 23.56 | 23.15 | 23.43 | +1.693% | 206,887 | -15.749% |
| 2025-11-13 | 23.11 | 23.32 | 22.73 | 23.04 | -1.031% | 459,449 | -14.323% |
| 2025-11-12 | 23.48 | 23.49 | 23.20 | 23.28 | -2.061% | 259,797 | -15.206% |
| 2025-11-11 | 23.86 | 23.88 | 23.51 | 23.77 | +3.124% | 386,702 | -16.954% |
| 2025-11-10 | 23.26 | 23.33 | 22.98 | 23.05 | +0.655% | 423,966 | -14.360% |
| 2025-11-07 | 22.89 | 23.11 | 22.82 | 22.90 | +0.395% | 326,547 | -13.799% |
| 2025-11-06 | 23.16 | 23.25 | 22.78 | 22.81 | -1.511% | 328,216 | -13.459% |
| 2025-11-05 | 23.32 | 23.69 | 23.16 | 23.16 | +1.847% | 430,671 | -14.767% |
| 2025-11-04 | 22.64 | 22.96 | 22.52 | 22.74 | +0.619% | 347,266 | -13.193% |
| 2025-11-03 | 22.44 | 22.64 | 22.29 | 22.60 | +0.044% | 722,981 | -12.655% |
| 2025-10-31 | 23.11 | 23.13 | 22.52 | 22.59 | -2.335% | 381,132 | -12.616% |
| 2025-10-30 | 23.07 | 23.25 | 23.00 | 23.13 | -0.302% | 346,488 | -14.656% |
| 2025-10-29 | 23.61 | 23.61 | 23.11 | 23.20 | -1.277% | 460,612 | -14.914% |
| 2025-10-28 | 23.38 | 23.58 | 23.25 | 23.50 | +0.729% | 529,239 | -16.000% |
| 2025-10-27 | 23.21 | 23.34 | 23.04 | 23.33 | +3.048% | 421,868 | -15.388% |
| 2025-10-24 | 22.90 | 22.90 | 22.59 | 22.64 | +1.162% | 973,405 | -12.809% |
| 2025-10-23 | 22.11 | 22.42 | 21.96 | 22.38 | +2.005% | 326,333 | -11.796% |
| 2025-10-22 | 21.79 | 21.95 | 21.74 | 21.94 | +0.642% | 780,755 | -10.027% |
| 2025-10-21 | 21.92 | 22.00 | 21.80 | 21.80 | -1.625% | 236,241 | -9.450% |
| 2025-10-20 | 22.20 | 22.21 | 21.99 | 22.16 | +1.465% | 147,854 | -10.921% |
| 2025-10-17 | 21.48 | 21.91 | 21.48 | 21.84 | +2.104% | 200,540 | -9.615% |
| 2025-10-16 | 21.19 | 21.48 | 21.13 | 21.39 | +0.992% | 211,237 | -7.714% |
| 2025-10-15 | 20.81 | 21.42 | 20.80 | 21.18 | +2.319% | 354,028 | -6.799% |
| 2025-10-14 | 20.41 | 20.73 | 20.41 | 20.70 | -0.337% | 201,326 | -4.638% |
| 2025-10-13 | 20.82 | 20.98 | 20.70 | 20.77 | +1.120% | 311,613 | -4.959% |
| 2025-10-10 | 21.15 | 21.25 | 20.42 | 20.54 | -3.749% | 474,870 | -3.895% |
| 2025-10-09 | 21.41 | 21.43 | 21.18 | 21.34 | -0.140% | 162,880 | -7.498% |
| 2025-10-08 | 21.38 | 21.46 | 21.23 | 21.37 | -0.047% | 519,589 | -7.628% |
| 2025-10-07 | 21.85 | 21.85 | 21.32 | 21.38 | -3.302% | 265,458 | -7.671% |
| 2025-10-06 | 22.26 | 22.29 | 21.92 | 22.11 | +0.136% | 146,076 | -10.719% |
| 2025-10-03 | 21.80 | 22.13 | 21.72 | 22.08 | +0.684% | 168,174 | -10.598% |
| 2025-10-02 | 22.04 | 22.07 | 21.77 | 21.93 | -0.499% | 176,909 | -9.986% |
| 2025-10-01 | 22.33 | 22.33 | 22.02 | 22.04 | -1.254% | 270,248 | -10.436% |
| 2025-09-30 | 22.17 | 22.47 | 22.16 | 22.32 | +1.686% | 261,127 | -11.559% |
| 2025-09-29 | 21.89 | 22.00 | 21.85 | 21.95 | +1.998% | 172,626 | -10.068% |
| 2025-09-26 | 21.47 | 21.60 | 21.39 | 21.52 | +1.080% | 147,174 | -8.271% |
| 2025-09-25 | 21.59 | 21.64 | 21.27 | 21.29 | -1.617% | 198,208 | -7.280% |
| 2025-09-24 | 21.79 | 21.86 | 21.57 | 21.64 | -1.770% | 166,269 | -8.780% |
| 2025-09-23 | 21.77 | 22.08 | 21.77 | 22.03 | +1.849% | 182,635 | -10.395% |
| 2025-09-22 | 21.44 | 21.71 | 21.27 | 21.63 | -0.414% | 145,014 | -8.738% |
| 2025-09-19 | 21.73 | 21.78 | 21.66 | 21.72 | +0.742% | 141,916 | -9.116% |
| 2025-09-18 | 21.61 | 21.70 | 21.43 | 21.56 | -0.782% | 687,011 | -8.442% |
| 2025-09-17 | 21.58 | 21.84 | 21.52 | 21.73 | +1.117% | 414,778 | -9.158% |
| 2025-09-16 | 21.45 | 21.55 | 21.37 | 21.49 | +0.845% | 237,523 | -8.143% |
| 2025-09-15 | 21.26 | 21.47 | 21.24 | 21.31 | +0.141% | 211,399 | -7.367% |
| 2025-09-12 | 20.93 | 21.30 | 20.88 | 21.28 | +1.624% | 422,011 | -7.237% |
| 2025-09-11 | 20.88 | 21.07 | 20.84 | 20.94 | +0.916% | 389,238 | -5.731% |
| 2025-09-10 | 20.88 | 21.04 | 20.71 | 20.75 | -0.670% | 963,578 | -4.867% |
| 2025-09-09 | 20.90 | 21.01 | 20.76 | 20.89 | -0.429% | 562,640 | -5.505% |
| 2025-09-08 | 21.10 | 21.12 | 20.83 | 20.98 | -1.733% | 233,344 | -5.910% |
| 2025-09-05 | 21.20 | 21.35 | 21.09 | 21.35 | +2.496% | 592,183 | -7.541% |
| 2025-09-04 | 20.68 | 20.91 | 20.65 | 20.83 | +0.192% | 778,060 | -5.233% |
| 2025-09-03 | 20.87 | 21.09 | 20.69 | 20.79 | +0.193% | 1,168,368 | -5.051% |
| 2025-09-02 | 20.74 | 21.05 | 20.66 | 20.75 | -1.891% | 1,490,918 | -4.867% |
| 2025-08-29 | 21.38 | 21.41 | 20.98 | 21.15 | -1.490% | 321,838 | -6.667% |
| 2025-08-28 | 21.35 | 21.57 | 21.23 | 21.47 | +0.940% | 296,112 | -8.058% |
| 2025-08-27 | 21.01 | 21.31 | 20.93 | 21.27 | +0.949% | 635,634 | -7.193% |
| 2025-08-26 | 21.23 | 21.32 | 21.03 | 21.07 | -0.707% | 426,198 | -6.312% |
| 2025-08-25 | 20.95 | 21.36 | 20.88 | 21.22 | +1.289% | 255,000 | -6.975% |
| 2025-08-22 | 20.77 | 21.07 | 20.65 | 20.95 | +1.897% | 293,484 | -5.776% |
| 2025-08-21 | 20.36 | 20.56 | 20.28 | 20.56 | +0.686% | 781,049 | -3.988% |
| 2025-08-20 | 20.44 | 20.60 | 20.36 | 20.42 | +0.641% | 462,204 | -3.330% |
| 2025-08-19 | 20.28 | 20.49 | 20.28 | 20.29 | -1.457% | 220,247 | -2.711% |
| 2025-08-18 | 20.81 | 20.82 | 20.59 | 20.59 | -1.152% | 265,814 | -4.128% |
| 2025-08-15 | 20.53 | 20.83 | 20.52 | 20.83 | +1.461% | 283,420 | -5.233% |
| 2025-08-14 | 20.53 | 20.74 | 20.42 | 20.53 | +0.489% | 244,365 | -3.848% |
| 2025-08-13 | 20.46 | 20.46 | 20.20 | 20.43 | -0.341% | 672,039 | -3.377% |
| 2025-08-12 | 20.72 | 20.90 | 20.34 | 20.50 | -2.288% | 517,064 | -3.707% |
| 2025-08-11 | 20.79 | 21.03 | 20.74 | 20.98 | +1.795% | 433,357 | -5.910% |
| 2025-08-08 | 20.35 | 20.74 | 20.30 | 20.61 | +1.477% | 354,801 | -4.221% |
| 2025-08-07 | 19.97 | 20.31 | 19.87 | 20.31 | +2.992% | 402,438 | -2.806% |
| 2025-08-06 | 19.70 | 19.87 | 19.61 | 19.72 | +0.458% | 511,687 | +0.101% |
| 2025-08-05 | 19.58 | 19.66 | 19.41 | 19.63 | +2.027% | 252,575 | +0.560% |
| 2025-08-04 | 19.07 | 19.34 | 18.90 | 19.24 | +2.340% | 354,179 | +2.599% |
| 2025-08-01 | 18.71 | 19.03 | 18.70 | 18.80 | +2.285% | 309,624 | +5.000% |
| 2025-07-31 | 18.14 | 18.60 | 18.02 | 18.38 | +2.054% | 288,441 | +7.399% |
| 2025-07-30 | 17.85 | 18.25 | 17.65 | 18.01 | +0.615% | 332,355 | +9.606% |
| 2025-07-29 | 17.79 | 17.95 | 17.70 | 17.90 | +0.732% | 327,943 | +10.279% |
| 2025-07-28 | 17.99 | 17.99 | 17.69 | 17.77 | -1.223% | 383,818 | +11.086% |
| 2025-07-25 | 18.03 | 18.09 | 17.95 | 17.99 | -0.553% | 357,820 | +9.728% |
| 2025-07-24 | 17.98 | 18.14 | 17.94 | 18.09 | -0.276% | 393,681 | +9.121% |
| 2025-07-23 | 17.83 | 18.15 | 17.77 | 18.14 | +1.625% | 421,933 | +8.820% |
| 2025-07-22 | 18.23 | 18.25 | 17.73 | 17.85 | -1.544% | 876,312 | +10.588% |
| 2025-07-21 | 18.38 | 18.38 | 18.12 | 18.13 | -0.603% | 614,455 | +8.880% |
| 2025-07-18 | 18.54 | 18.54 | 18.20 | 18.24 | -1.724% | 365,713 | +8.224% |
| 2025-07-17 | 18.45 | 18.63 | 18.45 | 18.56 | -0.749% | 308,778 | +6.358% |
| 2025-07-16 | 18.55 | 18.71 | 18.45 | 18.70 | +0.484% | 535,575 | +5.561% |
| 2025-07-15 | 18.66 | 18.66 | 18.45 | 18.61 | -0.268% | 352,512 | +6.072% |
| 2025-07-14 | 18.63 | 18.82 | 18.55 | 18.66 | -1.738% | 451,278 | +5.788% |
| 2025-07-11 | 19.32 | 19.32 | 18.95 | 18.99 | -1.708% | 622,657 | +3.949% |
| 2025-07-10 | 19.00 | 19.47 | 18.92 | 19.32 | -0.770% | 473,140 | +2.174% |
| 2025-07-09 | 19.75 | 19.80 | 19.40 | 19.47 | -2.062% | 574,756 | +1.387% |
| 2025-07-08 | 20.22 | 20.23 | 19.69 | 19.88 | -2.405% | 456,746 | -0.704% |
| 2025-07-07 | 20.64 | 20.70 | 20.26 | 20.37 | -1.404% | 610,282 | -3.093% |
| 2025-07-03 | 20.53 | 20.78 | 20.48 | 20.66 | +2.429% | 844,435 | -4.453% |
| 2025-07-02 | 20.14 | 20.17 | 19.86 | 20.17 | -0.297% | 380,770 | -2.132% |
| 2025-07-01 | 20.20 | 20.29 | 20.08 | 20.23 | +0.597% | 386,661 | -2.422% |
| 2025-06-30 | 19.45 | 20.16 | 19.45 | 20.11 | +3.393% | 542,067 | -1.840% |
| 2025-06-27 | 19.54 | 19.66 | 19.37 | 19.45 | -0.562% | 322,252 | +1.491% |
| 2025-06-26 | 18.75 | 19.73 | 18.73 | 19.56 | +4.992% | 1,417,033 | +0.920% |
| 2025-06-25 | 18.79 | 18.89 | 18.57 | 18.63 | -3.019% | 653,868 | +5.958% |
| 2025-06-24 | 19.43 | 19.43 | 19.14 | 19.21 | -0.104% | 319,801 | +2.759% |
| 2025-06-23 | 19.25 | 19.29 | 19.02 | 19.23 | -0.774% | 518,056 | +2.652% |
| 2025-06-20 | 19.41 | 19.53 | 19.28 | 19.38 | +0.728% | 384,213 | +1.858% |
| 2025-06-18 | 19.22 | 19.39 | 19.11 | 19.24 | +0.680% | 500,319 | +2.599% |
| 2025-06-17 | 19.11 | 19.14 | 18.86 | 19.11 | +0.105% | 423,490 | +3.297% |
| 2025-06-16 | 18.78 | 19.20 | 18.77 | 19.09 | +2.690% | 386,340 | +3.405% |
| 2025-06-13 | 18.50 | 18.69 | 18.36 | 18.59 | -1.692% | 307,565 | +6.186% |
| 2025-06-12 | 18.76 | 18.93 | 18.70 | 18.91 | +0.425% | 333,018 | +4.389% |
| 2025-06-11 | 18.41 | 18.99 | 18.41 | 18.83 | +4.148% | 2,253,915 | +4.833% |
| 2025-06-10 | 18.04 | 18.16 | 17.98 | 18.08 | +1.573% | 392,385 | +9.181% |
| 2025-06-09 | 17.87 | 17.97 | 17.68 | 17.80 | -0.780% | 697,592 | +10.899% |
| 2025-06-06 | 17.95 | 18.03 | 17.63 | 17.94 | +0.336% | 346,290 | +10.033% |
| 2025-06-05 | 17.99 | 18.17 | 17.77 | 17.88 | -1.215% | 475,292 | +10.403% |
| 2025-06-04 | 17.87 | 18.29 | 17.86 | 18.10 | +3.252% | 560,214 | +9.061% |
| 2025-06-03 | 17.37 | 17.56 | 17.18 | 17.53 | +1.741% | 261,335 | +12.607% |
| 2025-06-02 | 17.29 | 17.39 | 17.07 | 17.23 | +1.293% | 325,882 | +14.568% |
| 2025-05-30 | 16.97 | 17.11 | 16.82 | 17.01 | -0.816% | 515,856 | +16.049% |
| 2025-05-29 | 17.38 | 17.39 | 17.10 | 17.15 | -0.982% | 369,944 | +15.102% |
| 2025-05-28 | 17.15 | 17.33 | 17.09 | 17.32 | +0.058% | 282,580 | +13.972% |
| 2025-05-27 | 17.22 | 17.47 | 17.22 | 17.31 | +2.004% | 283,609 | +14.038% |
| 2025-05-23 | 16.69 | 17.02 | 16.64 | 16.97 | -0.528% | 272,787 | +16.323% |
| 2025-05-22 | 17.12 | 17.33 | 16.98 | 17.06 | -2.570% | 365,411 | +15.709% |
| 2025-05-21 | 17.60 | 17.68 | 17.36 | 17.51 | +0.517% | 282,082 | +12.736% |
| 2025-05-20 | 17.19 | 17.45 | 17.14 | 17.42 | +0.635% | 314,892 | +13.318% |
| 2025-05-19 | 17.00 | 17.46 | 16.97 | 17.31 | -0.517% | 249,892 | +14.038% |
| 2025-05-16 | 17.26 | 17.48 | 17.26 | 17.40 | +0.520% | 217,850 | +13.448% |
| 2025-05-15 | 17.68 | 17.68 | 17.22 | 17.31 | -2.534% | 421,141 | +14.038% |
| 2025-05-14 | 17.78 | 17.83 | 17.63 | 17.76 | +2.128% | 332,038 | +11.149% |
| 2025-05-13 | 17.05 | 17.40 | 16.93 | 17.39 | +3.512% | 358,305 | +13.514% |
| 2025-05-12 | 16.94 | 16.96 | 16.72 | 16.80 | -2.098% | 381,884 | +17.500% |
| 2025-05-09 | 17.24 | 17.33 | 17.16 | 17.16 | -0.058% | 229,875 | +15.035% |
| 2025-05-08 | 17.61 | 17.68 | 17.13 | 17.17 | -1.379% | 317,574 | +14.968% |
| 2025-05-07 | 17.62 | 17.62 | 17.37 | 17.41 | +0.173% | 368,538 | +13.383% |
| 2025-05-06 | 16.64 | 17.39 | 16.64 | 17.38 | +6.954% | 389,489 | +13.579% |
| 2025-05-05 | 16.60 | 16.63 | 16.21 | 16.25 | -1.990% | 249,163 | +21.477% |
| 2025-05-02 | 16.59 | 16.72 | 16.52 | 16.58 | +0.302% | 194,919 | +19.059% |
| 2025-05-01 | 16.72 | 16.72 | 16.36 | 16.53 | -0.899% | 196,237 | +19.419% |
| 2025-04-30 | 16.75 | 16.80 | 16.47 | 16.68 | +0.421% | 321,528 | +18.345% |
| 2025-04-29 | 16.49 | 16.80 | 16.46 | 16.61 | +0.850% | 319,283 | +18.844% |
| 2025-04-28 | 16.32 | 16.48 | 16.32 | 16.47 | +1.416% | 181,511 | +19.854% |
| 2025-04-25 | 16.25 | 16.46 | 16.06 | 16.24 | -0.551% | 443,585 | +21.552% |
| 2025-04-24 | 16.14 | 16.41 | 16.08 | 16.33 | +2.575% | 195,695 | +20.882% |
| 2025-04-23 | 15.86 | 16.03 | 15.78 | 15.92 | +1.986% | 562,811 | +23.995% |
| 2025-04-22 | 15.52 | 15.72 | 15.52 | 15.61 | +1.960% | 169,136 | +26.457% |
| 2025-04-21 | 15.42 | 15.45 | 15.21 | 15.31 | -0.390% | 198,709 | +28.935% |
| 2025-04-17 | 15.01 | 15.40 | 14.97 | 15.37 | +3.154% | 244,570 | +28.432% |
| 2025-04-16 | 14.73 | 15.10 | 14.67 | 14.90 | -0.401% | 379,877 | +32.483% |
| 2025-04-15 | 14.91 | 15.01 | 14.81 | 14.96 | 0.000% | 661,689 | +31.952% |