Dark

TKC
TURKCELL ILETISIM HIZMETLERI A.S. ADS
stock NYSE ADR

Market Open

Sep 18, 2026 1:31:52 PM EDT

5.11USD+0.098%(+0.01)2,069,975

5.10Bid 5.11Ask 0.01Spread

Pre-market

Sep 18, 2026 9:24:30 AM EDT

5.01USD-1.765%(-0.09)18,238

After-hours

Sep 17, 2026 4:38:30 PM EDT

5.10USD0.000%(0.00)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-18	5.0200	5.1100	5.0100	5.1100	+0.196%	2,069,975	0.000%
2026-09-17	5.0600	5.1400	5.0501	5.1000	+3.448%	2,089,835	+0.196%
2026-09-16	4.9400	5.0100	4.8150	4.9300	-5.010%	4,957,783	+3.651%
2026-09-15	5.1900	5.2200	5.1550	5.1900	-2.444%	1,815,820	-1.541%
2026-09-14	5.3000	5.3499	5.2750	5.3200	-0.931%	818,753	-3.947%
2026-09-11	5.3500	5.4250	5.3400	5.3700	+1.898%	1,373,046	-4.842%
2026-09-10	5.2200	5.2800	5.2050	5.2700	0.000%	1,959,103	-3.036%
2026-09-09	5.2900	5.3600	5.2408	5.2700	+0.381%	1,269,168	-3.036%
2026-09-08	5.1200	5.2700	5.1200	5.2500	+2.941%	2,755,475	-2.667%
2026-09-04	5.0900	5.1200	5.0700	5.1000	+0.791%	2,468,276	+0.196%
2026-09-03	5.0800	5.0800	5.0200	5.0600	-0.394%	2,421,206	+0.988%
2026-09-02	5.0700	5.1200	5.0600	5.0800	+1.195%	1,827,364	+0.591%
2026-09-01	4.9800	5.0800	4.9700	5.0200	-0.199%	4,543,865	+1.793%
2026-08-31	4.9100	5.0600	4.9000	5.0300	-6.852%	8,615,264	+1.590%
2026-08-28	5.4400	5.4400	5.3800	5.4000	0.000%	827,452	-5.370%
2026-08-27	5.3800	5.4100	5.3300	5.4000	-0.369%	3,226,166	-5.370%
2026-08-26	5.4600	5.4650	5.4000	5.4200	0.000%	733,133	-5.720%
2026-08-25	5.3900	5.4200	5.3650	5.4200	0.000%	727,986	-5.720%
2026-08-24	5.4100	5.4400	5.3800	5.4200	-0.733%	1,273,925	-5.720%
2026-08-21	5.4600	5.4850	5.4450	5.4600	+1.111%	655,778	-6.410%
2026-08-20	5.4000	5.4050	5.3400	5.4000	-0.552%	1,760,904	-5.370%
2026-08-19	5.4400	5.4962	5.4200	5.4300	+0.556%	1,062,525	-5.893%
2026-08-18	5.4100	5.4950	5.3900	5.4000	-0.369%	1,413,510	-5.370%
2026-08-17	5.3500	5.4300	5.3350	5.4200	-0.733%	2,070,735	-5.720%
2026-08-14	5.4100	5.4800	5.3650	5.4600	+0.738%	1,245,295	-6.410%
2026-08-13	5.4600	5.4800	5.4050	5.4200	-0.550%	1,401,229	-5.720%
2026-08-12	5.4700	5.5000	5.4300	5.4500	+0.554%	1,292,044	-6.239%
2026-08-11	5.5000	5.5000	5.4000	5.4200	-1.455%	3,417,401	-5.720%
2026-08-10	5.5000	5.5100	5.4350	5.5000	0.000%	1,309,501	-7.091%
2026-08-07	5.5000	5.5200	5.4150	5.5000	+0.548%	1,354,152	-7.091%
2026-08-06	5.4300	5.5100	5.4300	5.4700	+0.737%	905,400	-6.581%
2026-08-05	5.5800	5.6360	5.4050	5.4300	-3.036%	2,833,745	-5.893%
2026-08-04	5.6500	5.6700	5.5850	5.6000	+1.449%	1,667,503	-8.750%
2026-08-03	5.5100	5.5600	5.5000	5.5200	+2.602%	1,222,534	-7.428%
2026-07-31	5.3700	5.3950	5.2900	5.3800	-0.738%	2,892,988	-5.019%
2026-07-30	5.3100	5.4400	5.2900	5.4200	+0.370%	5,476,566	-5.720%
2026-07-29	5.4200	5.4500	5.3900	5.4000	-1.639%	7,096,137	-5.370%
2026-07-28	5.4300	5.5100	5.4250	5.4900	-0.182%	5,655,709	-6.922%
2026-07-27	5.5400	5.5400	5.4400	5.5000	-1.079%	3,761,944	-7.091%
2026-07-24	5.4600	5.5700	5.4600	5.5600	-0.714%	2,752,318	-8.094%
2026-07-23	5.5700	5.6200	5.5200	5.6000	-4.600%	5,801,161	-8.750%
2026-07-22	5.9000	5.9250	5.8600	5.8700	-0.508%	691,719	-12.947%
2026-07-21	5.8900	5.9250	5.8700	5.9000	+1.375%	878,786	-13.390%
2026-07-20	5.8100	5.8520	5.7800	5.8200	+1.748%	1,798,615	-12.199%
2026-07-17	5.8800	5.9200	5.7050	5.7200	-4.188%	1,962,614	-10.664%
2026-07-16	5.9100	6.0050	5.9100	5.9700	+1.358%	1,155,598	-14.405%
2026-07-15	5.9300	5.9300	5.8750	5.8900	-0.169%	966,759	-13.243%
2026-07-14	5.8700	5.9300	5.8600	5.9000	+1.724%	1,421,520	-13.390%
2026-07-13	5.7700	5.8550	5.7700	5.8000	+1.045%	1,693,087	-11.897%
2026-07-10	5.6800	5.7700	5.6800	5.7400	+1.593%	1,080,313	-10.976%
2026-07-09	5.6600	5.6600	5.5850	5.6500	-0.353%	1,398,916	-9.558%
2026-07-08	5.7000	5.7200	5.6450	5.6700	-1.733%	2,262,455	-9.877%
2026-07-07	5.8300	5.8600	5.7500	5.7700	-1.368%	2,759,012	-11.438%
2026-07-06	5.7700	5.8700	5.7300	5.8500	+0.171%	2,515,313	-12.650%
2026-07-02	5.8400	5.9300	5.8150	5.8400	-1.017%	2,998,378	-12.500%
2026-07-01	5.8600	5.9200	5.8450	5.9000	+0.340%	2,746,252	-13.390%
2026-06-30	5.8000	5.8950	5.7650	5.8800	-1.342%	3,988,794	-13.095%
2026-06-29	5.9200	5.9800	5.8550	5.9600	-0.997%	4,495,759	-14.262%
2026-06-26	5.9700	6.0599	5.9500	6.0200	0.000%	1,715,132	-15.116%
2026-06-25	5.9800	6.0350	5.9250	6.0200	+0.333%	3,491,038	-15.116%
2026-06-24	5.9500	6.0150	5.9300	6.0000	-0.662%	3,398,915	-14.833%
2026-06-23	5.9600	6.0561	5.9100	6.0400	-0.494%	723,738	-15.397%
2026-06-22	6.1000	6.1100	6.0150	6.0700	-0.655%	1,286,931	-15.815%
2026-06-18	6.1100	6.1800	6.1000	6.1100	+2.345%	1,733,532	-16.367%
2026-06-17	6.1200	6.1200	5.9450	5.9700	-2.451%	1,912,136	-14.405%
2026-06-16	6.1700	6.1900	6.1000	6.1200	-0.649%	1,530,377	-16.503%
2026-06-15	6.2600	6.2950	6.1600	6.1600	+3.010%	2,370,483	-17.045%
2026-06-12	5.9800	6.0100	5.9400	5.9800	+1.874%	1,203,309	-14.548%
2026-06-11	5.7600	5.8900	5.7400	5.8700	+2.622%	1,261,787	-12.947%
2026-06-10	5.7100	5.7400	5.6700	5.7200	+0.351%	2,130,096	-10.664%
2026-06-09	5.8600	5.8800	5.6500	5.7000	-1.042%	1,465,337	-10.351%
2026-06-08	5.8200	5.8750	5.7600	5.7600	-0.173%	1,976,412	-11.285%
2026-06-05	5.7800	5.8350	5.7400	5.7700	-2.534%	3,766,010	-11.438%
2026-06-04	5.8600	5.9300	5.8400	5.9200	+0.680%	3,654,062	-13.682%
2026-06-03	5.8800	5.8900	5.7800	5.8800	-1.342%	3,191,752	-13.095%
2026-06-02	5.8700	5.9750	5.8700	5.9600	+4.378%	2,993,867	-14.262%
2026-06-01	5.6700	5.7200	5.6250	5.7100	-0.175%	1,782,345	-10.508%
2026-05-29	5.7200	5.7700	5.6600	5.7200	+0.882%	1,033,006	-10.664%
2026-05-28	5.7000	5.7300	5.6500	5.6700	-0.526%	802,912	-9.877%
2026-05-27	5.7100	5.7350	5.6800	5.7000	+0.176%	803,523	-10.351%
2026-05-26	5.8100	5.8900	5.6800	5.6900	-2.401%	1,143,183	-10.193%
2026-05-22	5.8400	5.8700	5.7850	5.8300	+0.172%	1,290,649	-12.350%
2026-05-21	5.8500	5.9000	5.7150	5.8200	-3.161%	2,466,000	-12.199%
2026-05-20	5.9300	6.0200	5.9200	6.0100	+1.178%	980,833	-14.975%
2026-05-19	5.9800	5.9900	5.9050	5.9400	-0.336%	848,473	-13.973%
2026-05-18	6.0400	6.0400	5.9000	5.9600	-1.488%	1,545,922	-14.262%
2026-05-15	6.1500	6.1500	6.0414	6.0500	-3.509%	1,016,443	-15.537%
2026-05-14	6.3400	6.3450	6.2500	6.2700	-0.791%	578,911	-18.501%
2026-05-13	6.3500	6.3500	6.3050	6.3200	-0.785%	891,984	-19.146%
2026-05-12	6.4700	6.4850	6.3500	6.3700	-5.490%	1,029,187	-19.780%
2026-05-11	6.8200	6.8500	6.6750	6.7400	+1.506%	936,913	-24.184%
2026-05-08	6.6500	6.6950	6.6300	6.6400	+1.685%	764,562	-23.042%
2026-05-07	6.5800	6.6100	6.5300	6.5300	-0.153%	771,017	-21.746%
2026-05-06	6.5000	6.5650	6.5000	6.5400	+1.869%	619,054	-21.865%
2026-05-05	6.3800	6.4600	6.3500	6.4200	+3.548%	1,065,592	-20.405%
2026-05-04	6.1600	6.2500	6.1252	6.2000	-2.362%	1,191,899	-17.581%
2026-05-01	6.3500	6.4000	6.2800	6.3500	+0.475%	1,317,299	-19.528%
2026-04-30	6.2300	6.3250	6.1900	6.3200	+1.445%	876,654	-19.146%
2026-04-29	6.2400	6.2800	6.1950	6.2300	-1.111%	487,870	-17.978%
2026-04-28	6.4000	6.4000	6.2800	6.3000	-2.022%	552,400	-18.889%
2026-04-27	6.3900	6.4975	6.3900	6.4300	+1.101%	777,657	-20.529%
2026-04-24	6.3400	6.3800	6.3000	6.3600	+0.474%	384,296	-19.654%
2026-04-23	6.2900	6.3550	6.2700	6.3300	+0.796%	657,874	-19.273%
2026-04-22	6.4000	6.4000	6.2550	6.2800	-0.633%	734,690	-18.631%
2026-04-21	6.5000	6.5000	6.3100	6.3200	-3.216%	766,599	-19.146%
2026-04-20	6.6000	6.6000	6.5300	6.5300	-1.360%	546,052	-21.746%
2026-04-17	6.5700	6.6800	6.5600	6.6200	+2.160%	1,047,436	-22.810%
2026-04-16	6.4600	6.5050	6.4400	6.4800	+0.621%	797,816	-21.142%
2026-04-15	6.4500	6.4900	6.4300	6.4400	+0.312%	715,553	-20.652%
2026-04-14	6.4500	6.5050	6.3900	6.4200	+0.156%	1,296,782	-20.405%
2026-04-13	6.3100	6.4200	6.2900	6.4100	-1.536%	632,621	-20.281%
2026-04-10	6.4500	6.5457	6.4500	6.5100	+1.878%	565,613	-21.505%
2026-04-09	6.2500	6.3900	6.2001	6.3900	+2.733%	2,022,727	-20.031%
2026-04-08	6.2000	6.3150	6.2000	6.2200	+4.362%	1,452,428	-17.846%
2026-04-07	5.9700	5.9850	5.8800	5.9600	-1.325%	1,902,963	-14.262%
2026-04-06	6.0300	6.0800	6.0200	6.0400	+0.332%	711,571	-15.397%
2026-04-02	5.9700	6.0300	5.9250	6.0200	-0.660%	998,555	-15.116%
2026-04-01	6.0800	6.0900	6.0350	6.0600	+0.498%	1,028,460	-15.677%
2026-03-31	5.9800	6.0800	5.9750	6.0300	+2.030%	3,114,630	-15.257%
2026-03-30	5.9800	5.9800	5.9050	5.9100	-1.336%	1,575,733	-13.536%
2026-03-27	5.9600	6.0350	5.9600	5.9900	+0.672%	1,809,387	-14.691%
2026-03-26	6.0100	6.0600	5.9500	5.9500	-2.619%	2,926,007	-14.118%
2026-03-25	6.1600	6.1600	6.0950	6.1100	+0.825%	931,493	-16.367%
2026-03-24	5.9500	6.0900	5.9101	6.0600	-1.303%	3,175,075	-15.677%
2026-03-23	6.0800	6.1800	6.0450	6.1400	+1.153%	1,761,436	-16.775%
2026-03-20	6.1400	6.1400	6.0400	6.0700	-1.140%	1,219,612	-15.815%
2026-03-19	6.2200	6.2200	6.0587	6.1400	+0.327%	987,389	-16.775%
2026-03-18	6.1500	6.1700	6.1150	6.1200	-1.923%	613,157	-16.503%
2026-03-17	6.2500	6.2700	6.2000	6.2400	+0.483%	1,176,797	-18.109%
2026-03-16	6.2200	6.2200	6.1600	6.2100	+0.976%	1,046,793	-17.713%
2026-03-13	6.2100	6.2400	6.1284	6.1500	-0.966%	843,740	-16.911%
2026-03-12	6.1900	6.2450	6.0900	6.2100	+0.976%	2,134,236	-17.713%
2026-03-11	6.2300	6.2300	6.1113	6.1500	-1.600%	935,878	-16.911%
2026-03-10	6.3000	6.3550	6.2350	6.2500	+1.792%	1,237,571	-18.240%
2026-03-09	6.0400	6.1550	5.9450	6.1400	+0.987%	1,447,649	-16.775%
2026-03-06	6.0600	6.1900	6.0600	6.0800	-1.459%	1,445,495	-15.954%
2026-03-05	6.3100	6.3100	6.0600	6.1700	-4.637%	2,329,881	-17.180%
2026-03-04	6.3200	6.4850	6.3100	6.4700	-1.672%	2,091,858	-21.020%
2026-03-03	6.4600	6.5885	6.4100	6.5800	0.000%	1,848,787	-22.340%
2026-03-02	6.5400	6.5900	6.5000	6.5800	-2.374%	1,766,852	-22.340%
2026-02-27	6.7000	6.7400	6.6300	6.7400	-1.892%	1,418,248	-24.184%
2026-02-26	6.9300	6.9300	6.8200	6.8700	-1.009%	899,030	-25.619%
2026-02-25	6.9800	6.9800	6.9000	6.9400	-0.857%	647,310	-26.369%
2026-02-24	6.9600	7.0000	6.9100	7.0000	+0.430%	981,959	-27.000%
2026-02-23	7.0100	7.0250	6.9250	6.9700	-0.429%	1,076,741	-26.686%
2026-02-20	6.9000	7.0100	6.9000	7.0000	+1.892%	889,597	-27.000%
2026-02-19	6.9300	6.9300	6.8100	6.8700	-2.137%	609,084	-25.619%
2026-02-18	7.1500	7.1500	7.0200	7.0200	-1.818%	694,618	-27.208%
2026-02-17	7.0200	7.1800	7.0200	7.1500	+1.418%	1,820,649	-28.531%
2026-02-13	7.0500	7.1200	7.0350	7.0500	+0.571%	1,173,424	-27.518%
2026-02-12	7.0500	7.0700	6.9800	7.0100	+0.718%	1,180,407	-27.104%
2026-02-11	6.8000	6.9700	6.8000	6.9600	+3.726%	1,558,229	-26.580%
2026-02-10	6.7000	6.7500	6.6700	6.7100	+0.449%	522,311	-23.845%
2026-02-09	6.6600	6.7000	6.6214	6.6800	+1.829%	796,417	-23.503%
2026-02-06	6.5700	6.5950	6.4406	6.5600	-0.756%	1,057,897	-22.104%
2026-02-05	6.6300	6.6700	6.5550	6.6100	-1.343%	950,859	-22.693%
2026-02-04	6.7500	6.7800	6.6700	6.7000	-0.149%	990,902	-23.731%
2026-02-03	6.7400	6.7700	6.6500	6.7100	+2.914%	991,834	-23.845%
2026-02-02	6.5900	6.5900	6.5000	6.5200	-2.102%	771,183	-21.626%
2026-01-30	6.7300	6.7400	6.6200	6.6600	-0.448%	591,187	-23.273%
2026-01-29	6.6500	6.7150	6.6450	6.6900	+1.210%	1,052,688	-23.617%
2026-01-28	6.6200	6.6650	6.6000	6.6100	+0.303%	724,590	-22.693%
2026-01-27	6.6000	6.6200	6.5100	6.5900	-0.303%	507,531	-22.458%
2026-01-26	6.6300	6.6700	6.5950	6.6100	+1.070%	1,002,205	-22.693%
2026-01-23	6.5200	6.5650	6.4900	6.5400	-0.305%	824,452	-21.865%
2026-01-22	6.4100	6.5700	6.4100	6.5600	+7.190%	1,114,984	-22.104%
2026-01-21	6.1500	6.1550	6.0850	6.1200	-0.163%	934,307	-16.503%
2026-01-20	6.0400	6.1450	5.9400	6.1300	+0.657%	1,697,114	-16.639%
2026-01-16	6.0000	6.0900	5.9450	6.0900	+3.571%	1,619,132	-16.092%
2026-01-15	5.8600	5.9400	5.8600	5.8800	+1.205%	1,282,692	-13.095%
2026-01-14	5.7800	5.8300	5.7550	5.8100	+1.751%	1,388,328	-12.048%
2026-01-13	5.7000	5.8400	5.7000	5.7100	+0.528%	2,098,322	-10.508%
2026-01-12	5.6800	5.7100	5.6500	5.6800	+1.248%	943,177	-10.035%
2026-01-09	5.6900	5.6900	5.6000	5.6100	-1.579%	1,246,839	-8.913%
2026-01-08	5.6700	5.7100	5.6600	5.7000	+0.707%	925,171	-10.351%
2026-01-07	5.7000	5.7200	5.6200	5.6600	-0.352%	1,274,732	-9.717%
2026-01-06	5.7100	5.7800	5.6800	5.6800	+0.709%	1,140,343	-10.035%
2026-01-05	5.6700	5.6900	5.6100	5.6400	+0.894%	763,480	-9.397%
2026-01-02	5.5900	5.6200	5.5650	5.5900	+2.194%	876,453	-8.587%
2025-12-31	5.4700	5.4900	5.4500	5.4700	-0.906%	931,278	-6.581%
2025-12-30	5.4900	5.5200	5.4700	5.5200	-1.075%	1,352,697	-7.428%
2025-12-29	5.5500	5.6000	5.5344	5.5800	-2.787%	1,464,626	-8.423%
2025-12-26	5.7300	5.7400	5.6801	5.7400	-1.205%	534,853	-10.976%
2025-12-24	5.8000	5.8350	5.8000	5.8100	0.000%	261,025	-12.048%
2025-12-23	5.8300	5.8300	5.7900	5.8100	-0.514%	510,694	-12.048%
2025-12-22	5.8900	5.8900	5.8100	5.8400	-1.017%	1,180,987	-12.500%
2025-12-19	5.9000	5.9500	5.9000	5.9000	-0.506%	1,038,217	-13.390%
2025-12-18	5.9800	5.9900	5.9100	5.9300	-0.503%	1,236,971	-13.828%
2025-12-17	5.9600	5.9950	5.9500	5.9600	0.000%	560,870	-14.262%
2025-12-16	5.9800	6.0076	5.8600	5.9600	-2.295%	825,782	-14.262%
2025-12-15	6.0800	6.1300	6.0730	6.1000	+0.494%	996,085	-16.230%
2025-12-12	6.1200	6.1500	6.0400	6.0700	+2.707%	791,064	-15.815%
2025-12-11	5.9100	5.9600	5.8800	5.9100	-1.827%	1,083,315	-13.536%
2025-12-10	6.0100	6.0400	5.9750	6.0200	+0.501%	873,675	-15.116%
2025-12-09	5.9400	6.0000	5.9400	5.9900	+1.012%	671,062	-14.691%
2025-12-08	5.9300	5.9800	5.9150	5.9300	+1.890%	915,833	-13.828%
2025-12-05	5.8200	5.8400	5.7950	5.8200	+0.518%	570,630	-12.199%
2025-12-04	5.7900	5.8000	5.7500	5.7900	-0.856%	638,407	-11.744%
2025-12-03	5.7900	5.8450	5.7800	5.8400	+1.565%	732,540	-12.500%
2025-12-02	5.7600	5.7850	5.7500	5.7500	+1.411%	792,316	-11.130%
2025-12-01	5.6700	5.7200	5.6550	5.6700	+1.431%	1,157,441	-9.877%
2025-11-28	5.6000	5.6000	5.5550	5.5900	-0.710%	763,297	-8.587%
2025-11-26	5.6300	5.6500	5.6000	5.6300	+0.178%	954,155	-9.236%
2025-11-25	5.5900	5.6300	5.5750	5.6200	-0.355%	1,064,175	-9.075%
2025-11-24	5.6000	5.6400	5.5950	5.6400	-0.704%	1,087,018	-9.397%
2025-11-21	5.5800	5.6800	5.5700	5.6800	0.000%	1,112,759	-10.035%
2025-11-20	5.7100	5.7850	5.6700	5.6800	+0.531%	1,451,935	-10.035%
2025-11-19	5.6500	5.6800	5.6301	5.6500	+0.534%	1,024,075	-9.558%
2025-11-18	5.5600	5.6400	5.5600	5.6200	+0.357%	2,458,717	-9.075%
2025-11-17	5.6500	5.6500	5.5300	5.6000	+0.358%	2,334,877	-8.750%
2025-11-14	5.5300	5.6100	5.5000	5.5800	-1.413%	1,418,334	-8.423%
2025-11-13	5.6900	5.7100	5.6500	5.6600	-1.736%	1,216,774	-9.717%
2025-11-12	5.7000	5.7900	5.6900	5.7600	+0.524%	1,710,591	-11.285%
2025-11-11	5.6400	5.7600	5.6246	5.7300	-1.036%	2,620,103	-10.820%
2025-11-10	5.7500	5.8000	5.7250	5.7900	-0.344%	1,058,823	-11.744%
2025-11-07	5.7800	5.8400	5.7600	5.8100	-3.488%	861,835	-12.048%
2025-11-06	6.0600	6.1000	6.0200	6.0200	+2.906%	1,063,479	-15.116%
2025-11-05	5.8400	5.8900	5.8400	5.8500	+1.211%	810,781	-12.650%
2025-11-04	5.7700	5.8000	5.7600	5.7800	-1.027%	1,554,711	-11.592%
2025-11-03	5.8200	5.8600	5.8050	5.8400	-2.504%	1,136,370	-12.500%
2025-10-31	5.9400	5.9900	5.9300	5.9900	+2.218%	978,615	-14.691%
2025-10-30	5.9100	5.9200	5.8600	5.8600	-2.819%	2,578,694	-12.799%
2025-10-29	6.0500	6.0600	6.0000	6.0300	+0.333%	1,130,749	-15.257%
2025-10-28	6.0100	6.0500	5.9815	6.0100	-0.332%	1,192,218	-14.975%
2025-10-27	6.0500	6.0500	5.9700	6.0300	-0.331%	1,865,487	-15.257%
2025-10-24	6.0800	6.1150	6.0400	6.0500	+2.716%	1,242,416	-15.537%
2025-10-23	5.8900	5.9100	5.8700	5.8900	+0.170%	1,134,763	-13.243%
2025-10-22	5.8900	5.9200	5.8750	5.8800	+0.341%	2,689,549	-13.095%
2025-10-21	5.8000	5.8700	5.7800	5.8600	+0.687%	2,479,254	-12.799%
2025-10-20	5.7600	5.8400	5.7450	5.8200	+1.926%	1,475,703	-12.199%
2025-10-17	5.5900	5.7300	5.5900	5.7100	-1.721%	3,485,159	-10.508%
2025-10-16	5.7900	5.8100	5.6950	5.8100	+0.519%	2,934,814	-12.048%
2025-10-15	5.6500	5.7953	5.6500	5.7800	+4.332%	3,092,819	-11.592%
2025-10-14	5.4400	5.5600	5.4200	5.5400	-6.261%	5,291,384	-7.762%
2025-10-13	5.9800	5.9900	5.8600	5.9100	-1.171%	2,314,104	-13.536%
2025-10-10	6.0500	6.0700	5.9700	5.9800	-1.157%	3,108,788	-14.548%
2025-10-09	6.0600	6.1000	6.0250	6.0500	+1.002%	4,156,776	-15.537%
2025-10-08	5.9400	6.0100	5.9300	5.9900	-1.480%	3,966,860	-14.691%
2025-10-07	6.0600	6.0900	6.0250	6.0800	+1.672%	1,659,095	-15.954%
2025-10-06	5.9300	6.0000	5.9012	5.9800	+0.504%	3,602,723	-14.548%
2025-10-03	5.9800	5.9900	5.8835	5.9500	-3.722%	2,987,607	-14.118%
2025-10-02	6.1100	6.1900	6.0900	6.1800	+0.980%	3,435,916	-17.314%
2025-10-01	6.0900	6.1200	6.0300	6.1200	+1.661%	2,335,444	-16.503%
2025-09-30	5.9000	6.0200	5.8977	6.0200	+1.176%	4,465,695	-15.116%
2025-09-29	5.8900	5.9650	5.8700	5.9500	+0.168%	3,302,841	-14.118%
2025-09-26	5.8800	5.9600	5.8250	5.9400	-1.329%	4,815,950	-13.973%
2025-09-25	6.0200	6.0300	5.9650	6.0200	-1.149%	2,505,023	-15.116%
2025-09-24	6.0300	6.1100	6.0200	6.0900	-0.164%	2,726,309	-16.092%
2025-09-23	6.0300	6.1100	6.0113	6.1000	+0.329%	2,272,323	-16.230%
2025-09-22	6.0400	6.0950	6.0200	6.0800	+0.829%	2,439,230	-15.954%
2025-09-19	5.9000	6.0400	5.8850	6.0300	+2.203%	4,126,489	-15.257%
2025-09-18	5.8500	5.9100	5.7650	5.9000	+0.511%	8,389,844	-13.390%
2025-09-17	5.8300	5.8900	5.7911	5.8700	+0.171%	4,038,066	-12.947%
2025-09-16	5.7600	5.8800	5.7600	5.8600	+2.807%	2,709,481	-12.799%
2025-09-15	5.6900	5.7600	5.6700	5.7000	+2.151%	1,719,511	-10.351%
2025-09-12	5.3800	5.5900	5.3500	5.5800	+0.904%	7,463,614	-8.423%
2025-09-11	5.3800	5.5300	5.3700	5.5300	+0.545%	8,072,891	-7.595%
2025-09-10	5.4400	5.5100	5.4000	5.5000	+0.365%	2,894,850	-7.091%
2025-09-09	5.4200	5.4900	5.3600	5.4800	+0.921%	1,384,410	-6.752%
2025-09-08	5.4400	5.4500	5.4050	5.4300	-1.986%	1,209,550	-5.893%
2025-09-05	5.5200	5.5900	5.4950	5.5400	-0.717%	1,331,865	-7.762%
2025-09-04	5.5500	5.5800	5.5300	5.5800	+0.180%	1,123,064	-8.423%
2025-09-03	5.5700	5.5950	5.5250	5.5700	-0.890%	1,073,930	-8.259%
2025-09-02	5.5400	5.6200	5.4700	5.6200	-4.422%	2,013,631	-9.075%
2025-08-29	5.8600	5.8800	5.8050	5.8800	-0.676%	1,140,943	-13.095%
2025-08-28	5.9200	5.9550	5.8800	5.9200	-4.207%	814,344	-13.682%
2025-08-27	6.1400	6.2000	6.1150	6.1800	+0.980%	1,393,547	-17.314%
2025-08-26	6.1100	6.1600	6.0800	6.1200	+0.658%	1,055,505	-16.503%
2025-08-25	6.0600	6.1150	6.0600	6.0800	+0.829%	559,660	-15.954%
2025-08-22	6.0200	6.0600	5.9900	6.0300	-0.822%	914,765	-15.257%
2025-08-21	6.0400	6.0950	6.0300	6.0800	+2.013%	785,484	-15.954%
2025-08-20	5.9500	6.0250	5.9500	5.9600	+1.706%	828,313	-14.262%
2025-08-19	5.8000	5.8950	5.8000	5.8600	0.000%	742,295	-12.799%
2025-08-18	5.8100	5.8700	5.7800	5.8600	+0.342%	857,263	-12.799%
2025-08-15	5.8200	5.8500	5.7900	5.8400	+1.038%	402,938	-12.500%
2025-08-14	5.8400	5.8800	5.7600	5.7800	-4.620%	662,247	-11.592%
2025-08-13	6.0200	6.0700	5.9800	6.0600	+0.664%	419,729	-15.677%
2025-08-12	5.9700	6.0500	5.9700	6.0200	+1.007%	245,908	-15.116%
2025-08-11	5.9300	5.9700	5.9150	5.9600	+0.846%	404,383	-14.262%
2025-08-08	5.8600	5.9900	5.8300	5.9100	+0.853%	900,132	-13.536%
2025-08-07	5.7400	5.8800	5.7400	5.8600	+2.988%	467,858	-12.799%
2025-08-06	5.6900	5.7300	5.6700	5.6900	-0.175%	304,500	-10.193%
2025-08-05	5.6600	5.7000	5.6600	5.7000	+0.707%	466,793	-10.351%
2025-08-04	5.6700	5.6850	5.6500	5.6600	+1.252%	500,160	-9.717%
2025-08-01	5.5800	5.6650	5.5800	5.5900	-0.534%	801,570	-8.587%
2025-07-31	5.6900	5.6900	5.6200	5.6200	-0.531%	816,083	-9.075%
2025-07-30	5.6800	5.7300	5.6350	5.6500	+1.619%	833,038	-9.558%
2025-07-29	5.6300	5.6400	5.5500	5.5600	-1.418%	502,919	-8.094%
2025-07-28	5.6500	5.6500	5.6050	5.6400	-0.704%	752,053	-9.397%
2025-07-25	5.7300	5.7300	5.6400	5.6800	-1.217%	866,212	-10.035%
2025-07-24	5.8500	5.8600	5.7400	5.7500	-2.377%	850,724	-11.130%
2025-07-23	5.8100	5.9000	5.7900	5.8900	+1.203%	364,787	-13.243%
2025-07-22	5.8400	5.8600	5.8000	5.8200	0.000%	366,727	-12.199%
2025-07-21	5.8300	5.8750	5.8200	5.8200	+0.867%	558,630	-12.199%
2025-07-18	5.8100	5.8300	5.7700	5.7700	-0.173%	487,762	-11.438%
2025-07-17	5.8400	5.8400	5.7500	5.7800	0.000%	903,012	-11.592%
2025-07-16	5.7500	5.8250	5.7300	5.7800	+0.347%	675,991	-11.592%
2025-07-15	5.8100	5.8100	5.7200	5.7600	-0.518%	803,994	-11.285%
2025-07-14	5.8200	5.8400	5.7700	5.7900	-0.515%	630,062	-11.744%
2025-07-11	5.8400	5.8450	5.7850	5.8200	-0.342%	821,114	-12.199%
2025-07-10	5.9400	5.9600	5.8400	5.8400	-2.504%	772,529	-12.500%
2025-07-09	5.9300	6.0100	5.9200	5.9900	+1.354%	1,328,613	-14.691%
2025-07-08	5.9800	5.9800	5.8700	5.9100	-2.152%	925,572	-13.536%
2025-07-07	6.1100	6.1210	6.0000	6.0400	-3.050%	938,515	-15.397%
2025-07-03	6.2400	6.3100	6.2000	6.2300	+0.646%	977,569	-17.978%
2025-07-02	6.1900	6.2250	6.1350	6.1900	-0.482%	1,015,371	-17.447%
2025-07-01	6.1200	6.2600	6.1200	6.2200	+2.810%	1,329,988	-17.846%
2025-06-30	5.9400	6.0700	5.9400	6.0500	+6.702%	984,046	-15.537%
2025-06-27	5.6300	5.7090	5.6200	5.6700	-0.701%	2,067,087	-9.877%
2025-06-26	5.6700	5.7100	5.6400	5.7100	-3.220%	1,241,752	-10.508%
2025-06-25	5.9000	5.9350	5.8900	5.9000	+0.170%	622,700	-13.390%
2025-06-24	5.7900	5.8950	5.7893	5.8900	+4.991%	985,459	-13.243%
2025-06-23	5.6200	5.6300	5.5400	5.6100	-2.604%	949,088	-8.913%
2025-06-20	5.8000	5.8250	5.7550	5.7600	-1.538%	1,879,315	-11.285%
2025-06-18	5.8300	5.8750	5.8009	5.8500	-0.510%	1,007,162	-12.650%
2025-06-17	5.9300	5.9450	5.8450	5.8800	-1.672%	871,066	-13.095%
2025-06-16	5.9100	6.0100	5.8900	5.9800	+1.874%	1,323,195	-14.548%
2025-06-13	5.8100	5.9000	5.7800	5.8700	-5.627%	1,929,983	-12.947%
2025-06-12	6.1400	6.2200	6.1122	6.2200	-0.321%	1,023,740	-17.846%
2025-06-11	6.2600	6.3050	6.2200	6.2400	-1.266%	972,466	-18.109%
2025-06-10	6.2100	6.3200	6.2090	6.3200	-1.863%	955,874	-19.146%
2025-06-09	6.4100	6.4700	6.3750	6.4400	+0.782%	584,657	-20.652%
2025-06-06	6.2100	6.4100	6.2100	6.3900	+3.231%	771,092	-20.031%
2025-06-05	6.2300	6.2300	6.1517	6.1900	-0.801%	303,766	-17.447%
2025-06-04	6.1600	6.2500	6.0900	6.2400	+3.827%	1,573,337	-18.109%
2025-06-03	5.9900	6.0300	5.9650	6.0100	+1.520%	977,412	-14.975%
2025-06-02	5.8700	5.9200	5.8600	5.9200	-2.632%	1,011,734	-13.682%
2025-05-30	5.9400	6.0950	5.9000	6.0800	-1.138%	1,359,505	-15.954%
2025-05-29	6.1700	6.1850	6.1201	6.1500	-0.646%	549,393	-16.911%
2025-05-28	6.2400	6.2400	6.1350	6.1900	-2.978%	596,942	-17.447%
2025-05-27	6.3400	6.3800	6.3100	6.3800	0.000%	760,288	-19.906%
2025-05-23	6.3400	6.3800	6.3050	6.3800	-1.695%	754,468	-19.906%
2025-05-22	6.3700	6.5100	6.3700	6.4900	+2.044%	1,115,783	-21.263%
2025-05-21	6.4100	6.4400	6.3300	6.3600	-0.625%	1,047,954	-19.654%
2025-05-20	6.3100	6.4100	6.3050	6.4000	0.000%	804,128	-20.156%
2025-05-19	6.3000	6.4000	6.2800	6.4000	+1.749%	458,277	-20.156%
2025-05-16	6.2300	6.3050	6.2200	6.2900	-0.159%	769,949	-18.760%
2025-05-15	6.3300	6.3300	6.2500	6.3000	-1.563%	860,365	-18.889%
2025-05-14	6.3300	6.4050	6.2950	6.4000	+1.106%	914,401	-20.156%
2025-05-13	6.1800	6.3400	6.1800	6.3300	+0.158%	753,370	-19.273%
2025-05-12	6.2700	6.3450	6.2500	6.3200	+5.158%	794,311	-19.146%
2025-05-09	6.0200	6.0400	5.9800	6.0100	+1.178%	587,481	-14.975%
2025-05-08	5.8300	5.9700	5.8300	5.9400	+3.846%	756,078	-13.973%
2025-05-07	5.7100	5.7800	5.6900	5.7200	-0.522%	1,154,810	-10.664%
2025-05-06	5.7300	5.7600	5.6900	5.7500	+0.349%	960,872	-11.130%
2025-05-05	5.6600	5.7400	5.6600	5.7300	-2.385%	1,164,117	-10.820%
2025-05-02	5.8500	5.8850	5.8200	5.8700	-0.340%	847,098	-12.947%
2025-05-01	5.9000	5.9200	5.8100	5.8900	-0.338%	592,714	-13.243%
2025-04-30	5.8600	5.9100	5.7800	5.9100	-1.664%	665,927	-13.536%
2025-04-29	5.9700	6.0400	5.9600	6.0100	-0.166%	592,728	-14.975%
2025-04-28	5.9700	6.0350	5.9050	6.0200	-0.496%	844,731	-15.116%
2025-04-25	6.0800	6.1200	5.9901	6.0500	-3.355%	584,155	-15.537%
2025-04-24	6.1400	6.2806	6.1200	6.2600	+1.789%	905,515	-18.371%
2025-04-23	6.1000	6.1900	6.0800	6.1500	+0.490%	724,274	-16.911%
2025-04-22	6.0700	6.1250	6.0400	6.1200	+0.164%	937,025	-16.503%
2025-04-21	6.2400	6.2450	6.0400	6.1100	+1.495%	606,739	-16.367%
2025-04-17	5.8800	6.0500	5.8800	6.0200	+0.838%	1,052,783	-15.116%
2025-04-16	5.8600	6.0200	5.8400	5.9700	-1.809%	1,392,170	-14.405%
2025-04-15	5.9800	6.0800	5.9400	6.0800	+0.662%	808,858	-15.954%
2025-04-14	6.0000	6.0850	5.9600	6.0400	-0.658%	983,062	-15.397%
2025-04-11	5.9700	6.1000	5.9550	6.0800	+1.165%	680,147	-15.954%
2025-04-10	6.0200	6.0650	5.9240	6.0100	-1.958%	805,132	-14.975%
2025-04-09	5.9100	6.1500	5.7900	6.1300	+5.508%	867,567	-16.639%
2025-04-08	6.0300	6.0300	5.7600	5.8100	+0.172%	860,903	-12.048%
2025-04-07	5.8200	5.9600	5.7600	5.8000	+0.346%	1,161,421	-11.897%
2025-04-04	5.8200	5.8400	5.7500	5.7800	-4.620%	571,351	-11.592%
2025-04-03	6.1500	6.1550	6.0550	6.0600	-2.885%	334,866	-15.677%
2025-04-02	6.2400	6.3100	6.2200	6.2400	-0.478%	302,713	-18.109%
2025-04-01	6.2100	6.2800	6.2100	6.2700	+0.804%	397,554	-18.501%
2025-03-31	6.1900	6.2210	6.1600	6.2200	0.000%	302,175	-17.846%