Dark

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

At Close

Jul 31, 2026 3:59:55 PM EDT

5.39USD-0.554%(-0.03)2,892,885

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jul 31, 2026 9:29:59 AM EDT

5.35USD-1.292%(-0.07)92,456

After-hours

Jul 31, 2026 4:10:30 PM EDT

5.38USD-0.186%(-0.01)117,926

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-31	5.3700	5.3950	5.2900	5.3800	-0.738%	2,892,988	0.000%
2026-07-30	5.3100	5.4400	5.2900	5.4200	+0.370%	5,476,566	-0.738%
2026-07-29	5.4200	5.4500	5.3900	5.4000	-1.639%	7,096,137	-0.370%
2026-07-28	5.4300	5.5100	5.4250	5.4900	-0.182%	5,655,709	-2.004%
2026-07-27	5.5400	5.5400	5.4400	5.5000	-1.079%	3,761,944	-2.182%
2026-07-24	5.4600	5.5700	5.4600	5.5600	-0.714%	2,752,318	-3.237%
2026-07-23	5.5700	5.6200	5.5200	5.6000	-4.600%	5,801,161	-3.929%
2026-07-22	5.9000	5.9250	5.8600	5.8700	-0.508%	691,719	-8.348%
2026-07-21	5.8900	5.9250	5.8700	5.9000	+1.375%	878,786	-8.814%
2026-07-20	5.8100	5.8520	5.7800	5.8200	+1.748%	1,798,615	-7.560%
2026-07-17	5.8800	5.9200	5.7050	5.7200	-4.188%	1,962,614	-5.944%
2026-07-16	5.9100	6.0050	5.9100	5.9700	+1.358%	1,155,598	-9.883%
2026-07-15	5.9300	5.9300	5.8750	5.8900	-0.169%	966,759	-8.659%
2026-07-14	5.8700	5.9300	5.8600	5.9000	+1.724%	1,421,520	-8.814%
2026-07-13	5.7700	5.8550	5.7700	5.8000	+1.045%	1,693,087	-7.241%
2026-07-10	5.6800	5.7700	5.6800	5.7400	+1.593%	1,080,313	-6.272%
2026-07-09	5.6600	5.6600	5.5850	5.6500	-0.353%	1,398,916	-4.779%
2026-07-08	5.7000	5.7200	5.6450	5.6700	-1.733%	2,262,455	-5.115%
2026-07-07	5.8300	5.8600	5.7500	5.7700	-1.368%	2,759,012	-6.759%
2026-07-06	5.7700	5.8700	5.7300	5.8500	+0.171%	2,515,313	-8.034%
2026-07-02	5.8400	5.9300	5.8150	5.8400	-1.017%	2,998,378	-7.877%
2026-07-01	5.8600	5.9200	5.8450	5.9000	+0.340%	2,746,252	-8.814%
2026-06-30	5.8000	5.8950	5.7650	5.8800	-1.342%	3,988,794	-8.503%
2026-06-29	5.9200	5.9800	5.8550	5.9600	-0.997%	4,495,759	-9.732%
2026-06-26	5.9700	6.0599	5.9500	6.0200	0.000%	1,715,132	-10.631%
2026-06-25	5.9800	6.0350	5.9250	6.0200	+0.333%	3,491,038	-10.631%
2026-06-24	5.9500	6.0150	5.9300	6.0000	-0.662%	3,398,915	-10.333%
2026-06-23	5.9600	6.0561	5.9100	6.0400	-0.494%	723,738	-10.927%
2026-06-22	6.1000	6.1100	6.0150	6.0700	-0.655%	1,286,931	-11.367%
2026-06-18	6.1100	6.1800	6.1000	6.1100	+2.345%	1,733,532	-11.948%
2026-06-17	6.1200	6.1200	5.9450	5.9700	-2.451%	1,912,136	-9.883%
2026-06-16	6.1700	6.1900	6.1000	6.1200	-0.649%	1,530,377	-12.092%
2026-06-15	6.2600	6.2950	6.1600	6.1600	+3.010%	2,370,483	-12.662%
2026-06-12	5.9800	6.0100	5.9400	5.9800	+1.874%	1,203,309	-10.033%
2026-06-11	5.7600	5.8900	5.7400	5.8700	+2.622%	1,261,787	-8.348%
2026-06-10	5.7100	5.7400	5.6700	5.7200	+0.351%	2,130,096	-5.944%
2026-06-09	5.8600	5.8800	5.6500	5.7000	-1.042%	1,465,337	-5.614%
2026-06-08	5.8200	5.8750	5.7600	5.7600	-0.173%	1,976,412	-6.597%
2026-06-05	5.7800	5.8350	5.7400	5.7700	-2.534%	3,766,010	-6.759%
2026-06-04	5.8600	5.9300	5.8400	5.9200	+0.680%	3,654,062	-9.122%
2026-06-03	5.8800	5.8900	5.7800	5.8800	-1.342%	3,191,752	-8.503%
2026-06-02	5.8700	5.9750	5.8700	5.9600	+4.378%	2,993,867	-9.732%
2026-06-01	5.6700	5.7200	5.6250	5.7100	-0.175%	1,782,345	-5.779%
2026-05-29	5.7200	5.7700	5.6600	5.7200	+0.882%	1,033,006	-5.944%
2026-05-28	5.7000	5.7300	5.6500	5.6700	-0.526%	802,912	-5.115%
2026-05-27	5.7100	5.7350	5.6800	5.7000	+0.176%	803,523	-5.614%
2026-05-26	5.8100	5.8900	5.6800	5.6900	-2.401%	1,143,183	-5.448%
2026-05-22	5.8400	5.8700	5.7850	5.8300	+0.172%	1,290,649	-7.719%
2026-05-21	5.8500	5.9000	5.7150	5.8200	-3.161%	2,466,000	-7.560%
2026-05-20	5.9300	6.0200	5.9200	6.0100	+1.178%	980,833	-10.483%
2026-05-19	5.9800	5.9900	5.9050	5.9400	-0.336%	848,473	-9.428%
2026-05-18	6.0400	6.0400	5.9000	5.9600	-1.488%	1,545,922	-9.732%
2026-05-15	6.1500	6.1500	6.0414	6.0500	-3.509%	1,016,443	-11.074%
2026-05-14	6.3400	6.3450	6.2500	6.2700	-0.791%	578,911	-14.195%
2026-05-13	6.3500	6.3500	6.3050	6.3200	-0.785%	891,984	-14.873%
2026-05-12	6.4700	6.4850	6.3500	6.3700	-5.490%	1,029,187	-15.542%
2026-05-11	6.8200	6.8500	6.6750	6.7400	+1.506%	936,913	-20.178%
2026-05-08	6.6500	6.6950	6.6300	6.6400	+1.685%	764,562	-18.976%
2026-05-07	6.5800	6.6100	6.5300	6.5300	-0.153%	771,017	-17.611%
2026-05-06	6.5000	6.5650	6.5000	6.5400	+1.869%	619,054	-17.737%
2026-05-05	6.3800	6.4600	6.3500	6.4200	+3.548%	1,065,592	-16.199%
2026-05-04	6.1600	6.2500	6.1252	6.2000	-2.362%	1,191,899	-13.226%
2026-05-01	6.3500	6.4000	6.2800	6.3500	+0.475%	1,317,299	-15.276%
2026-04-30	6.2300	6.3250	6.1900	6.3200	+1.445%	876,654	-14.873%
2026-04-29	6.2400	6.2800	6.1950	6.2300	-1.111%	487,870	-13.644%
2026-04-28	6.4000	6.4000	6.2800	6.3000	-2.022%	552,400	-14.603%
2026-04-27	6.3900	6.4975	6.3900	6.4300	+1.101%	777,657	-16.330%
2026-04-24	6.3400	6.3800	6.3000	6.3600	+0.474%	384,296	-15.409%
2026-04-23	6.2900	6.3550	6.2700	6.3300	+0.796%	657,874	-15.008%
2026-04-22	6.4000	6.4000	6.2550	6.2800	-0.633%	734,690	-14.331%
2026-04-21	6.5000	6.5000	6.3100	6.3200	-3.216%	766,599	-14.873%
2026-04-20	6.6000	6.6000	6.5300	6.5300	-1.360%	546,052	-17.611%
2026-04-17	6.5700	6.6800	6.5600	6.6200	+2.160%	1,047,436	-18.731%
2026-04-16	6.4600	6.5050	6.4400	6.4800	+0.621%	797,816	-16.975%
2026-04-15	6.4500	6.4900	6.4300	6.4400	+0.312%	715,553	-16.460%
2026-04-14	6.4500	6.5050	6.3900	6.4200	+0.156%	1,296,782	-16.199%
2026-04-13	6.3100	6.4200	6.2900	6.4100	-1.536%	632,621	-16.069%
2026-04-10	6.4500	6.5457	6.4500	6.5100	+1.878%	565,613	-17.358%
2026-04-09	6.2500	6.3900	6.2001	6.3900	+2.733%	2,022,727	-15.806%
2026-04-08	6.2000	6.3150	6.2000	6.2200	+4.362%	1,452,428	-13.505%
2026-04-07	5.9700	5.9850	5.8800	5.9600	-1.325%	1,902,963	-9.732%
2026-04-06	6.0300	6.0800	6.0200	6.0400	+0.332%	711,571	-10.927%
2026-04-02	5.9700	6.0300	5.9250	6.0200	-0.660%	998,555	-10.631%
2026-04-01	6.0800	6.0900	6.0350	6.0600	+0.498%	1,028,460	-11.221%
2026-03-31	5.9800	6.0800	5.9750	6.0300	+2.030%	3,114,630	-10.779%
2026-03-30	5.9800	5.9800	5.9050	5.9100	-1.336%	1,575,733	-8.968%
2026-03-27	5.9600	6.0350	5.9600	5.9900	+0.672%	1,809,387	-10.184%
2026-03-26	6.0100	6.0600	5.9500	5.9500	-2.619%	2,926,007	-9.580%
2026-03-25	6.1600	6.1600	6.0950	6.1100	+0.825%	931,493	-11.948%
2026-03-24	5.9500	6.0900	5.9101	6.0600	-1.303%	3,175,075	-11.221%
2026-03-23	6.0800	6.1800	6.0450	6.1400	+1.153%	1,761,436	-12.378%
2026-03-20	6.1400	6.1400	6.0400	6.0700	-1.140%	1,219,612	-11.367%
2026-03-19	6.2200	6.2200	6.0587	6.1400	+0.327%	987,389	-12.378%
2026-03-18	6.1500	6.1700	6.1150	6.1200	-1.923%	613,157	-12.092%
2026-03-17	6.2500	6.2700	6.2000	6.2400	+0.483%	1,176,797	-13.782%
2026-03-16	6.2200	6.2200	6.1600	6.2100	+0.976%	1,046,793	-13.366%
2026-03-13	6.2100	6.2400	6.1284	6.1500	-0.966%	843,740	-12.520%
2026-03-12	6.1900	6.2450	6.0900	6.2100	+0.976%	2,134,236	-13.366%
2026-03-11	6.2300	6.2300	6.1113	6.1500	-1.600%	935,878	-12.520%
2026-03-10	6.3000	6.3550	6.2350	6.2500	+1.792%	1,237,571	-13.920%
2026-03-09	6.0400	6.1550	5.9450	6.1400	+0.987%	1,447,649	-12.378%
2026-03-06	6.0600	6.1900	6.0600	6.0800	-1.459%	1,445,495	-11.513%
2026-03-05	6.3100	6.3100	6.0600	6.1700	-4.637%	2,329,881	-12.804%
2026-03-04	6.3200	6.4850	6.3100	6.4700	-1.672%	2,091,858	-16.847%
2026-03-03	6.4600	6.5885	6.4100	6.5800	0.000%	1,848,787	-18.237%
2026-03-02	6.5400	6.5900	6.5000	6.5800	-2.374%	1,766,852	-18.237%
2026-02-27	6.7000	6.7400	6.6300	6.7400	-1.892%	1,418,248	-20.178%
2026-02-26	6.9300	6.9300	6.8200	6.8700	-1.009%	899,030	-21.689%
2026-02-25	6.9800	6.9800	6.9000	6.9400	-0.857%	647,310	-22.478%
2026-02-24	6.9600	7.0000	6.9100	7.0000	+0.430%	981,959	-23.143%
2026-02-23	7.0100	7.0250	6.9250	6.9700	-0.429%	1,076,741	-22.812%
2026-02-20	6.9000	7.0100	6.9000	7.0000	+1.892%	889,597	-23.143%
2026-02-19	6.9300	6.9300	6.8100	6.8700	-2.137%	609,084	-21.689%
2026-02-18	7.1500	7.1500	7.0200	7.0200	-1.818%	694,618	-23.362%
2026-02-17	7.0200	7.1800	7.0200	7.1500	+1.418%	1,820,649	-24.755%
2026-02-13	7.0500	7.1200	7.0350	7.0500	+0.571%	1,173,424	-23.688%
2026-02-12	7.0500	7.0700	6.9800	7.0100	+0.718%	1,180,407	-23.252%
2026-02-11	6.8000	6.9700	6.8000	6.9600	+3.726%	1,558,229	-22.701%
2026-02-10	6.7000	6.7500	6.6700	6.7100	+0.449%	522,311	-19.821%
2026-02-09	6.6600	6.7000	6.6214	6.6800	+1.829%	796,417	-19.461%
2026-02-06	6.5700	6.5950	6.4406	6.5600	-0.756%	1,057,897	-17.988%
2026-02-05	6.6300	6.6700	6.5550	6.6100	-1.343%	950,859	-18.608%
2026-02-04	6.7500	6.7800	6.6700	6.7000	-0.149%	990,902	-19.701%
2026-02-03	6.7400	6.7700	6.6500	6.7100	+2.914%	991,834	-19.821%
2026-02-02	6.5900	6.5900	6.5000	6.5200	-2.102%	771,183	-17.485%
2026-01-30	6.7300	6.7400	6.6200	6.6600	-0.448%	591,187	-19.219%
2026-01-29	6.6500	6.7150	6.6450	6.6900	+1.210%	1,052,688	-19.581%
2026-01-28	6.6200	6.6650	6.6000	6.6100	+0.303%	724,590	-18.608%
2026-01-27	6.6000	6.6200	6.5100	6.5900	-0.303%	507,531	-18.361%
2026-01-26	6.6300	6.6700	6.5950	6.6100	+1.070%	1,002,205	-18.608%
2026-01-23	6.5200	6.5650	6.4900	6.5400	-0.305%	824,452	-17.737%
2026-01-22	6.4100	6.5700	6.4100	6.5600	+7.190%	1,114,984	-17.988%
2026-01-21	6.1500	6.1550	6.0850	6.1200	-0.163%	934,307	-12.092%
2026-01-20	6.0400	6.1450	5.9400	6.1300	+0.657%	1,697,114	-12.235%
2026-01-16	6.0000	6.0900	5.9450	6.0900	+3.571%	1,619,132	-11.658%
2026-01-15	5.8600	5.9400	5.8600	5.8800	+1.205%	1,282,692	-8.503%
2026-01-14	5.7800	5.8300	5.7550	5.8100	+1.751%	1,388,328	-7.401%
2026-01-13	5.7000	5.8400	5.7000	5.7100	+0.528%	2,098,322	-5.779%
2026-01-12	5.6800	5.7100	5.6500	5.6800	+1.248%	943,177	-5.282%
2026-01-09	5.6900	5.6900	5.6000	5.6100	-1.579%	1,246,839	-4.100%
2026-01-08	5.6700	5.7100	5.6600	5.7000	+0.707%	925,171	-5.614%
2026-01-07	5.7000	5.7200	5.6200	5.6600	-0.352%	1,274,732	-4.947%
2026-01-06	5.7100	5.7800	5.6800	5.6800	+0.709%	1,140,343	-5.282%
2026-01-05	5.6700	5.6900	5.6100	5.6400	+0.894%	763,480	-4.610%
2026-01-02	5.5900	5.6200	5.5650	5.5900	+2.194%	876,453	-3.757%
2025-12-31	5.4700	5.4900	5.4500	5.4700	-0.906%	931,278	-1.645%
2025-12-30	5.4900	5.5200	5.4700	5.5200	-1.075%	1,352,697	-2.536%
2025-12-29	5.5500	5.6000	5.5344	5.5800	-2.787%	1,464,626	-3.584%
2025-12-26	5.7300	5.7400	5.6801	5.7400	-1.205%	534,853	-6.272%
2025-12-24	5.8000	5.8350	5.8000	5.8100	0.000%	261,025	-7.401%
2025-12-23	5.8300	5.8300	5.7900	5.8100	-0.514%	510,694	-7.401%
2025-12-22	5.8900	5.8900	5.8100	5.8400	-1.017%	1,180,987	-7.877%
2025-12-19	5.9000	5.9500	5.9000	5.9000	-0.506%	1,038,217	-8.814%
2025-12-18	5.9800	5.9900	5.9100	5.9300	-0.503%	1,236,971	-9.275%
2025-12-17	5.9600	5.9950	5.9500	5.9600	0.000%	560,870	-9.732%
2025-12-16	5.9800	6.0076	5.8600	5.9600	-2.295%	825,782	-9.732%
2025-12-15	6.0800	6.1300	6.0730	6.1000	+0.494%	996,085	-11.803%
2025-12-12	6.1200	6.1500	6.0400	6.0700	+2.707%	791,064	-11.367%
2025-12-11	5.9100	5.9600	5.8800	5.9100	-1.827%	1,083,315	-8.968%
2025-12-10	6.0100	6.0400	5.9750	6.0200	+0.501%	873,675	-10.631%
2025-12-09	5.9400	6.0000	5.9400	5.9900	+1.012%	671,062	-10.184%
2025-12-08	5.9300	5.9800	5.9150	5.9300	+1.890%	915,833	-9.275%
2025-12-05	5.8200	5.8400	5.7950	5.8200	+0.518%	570,630	-7.560%
2025-12-04	5.7900	5.8000	5.7500	5.7900	-0.856%	638,407	-7.081%
2025-12-03	5.7900	5.8450	5.7800	5.8400	+1.565%	732,540	-7.877%
2025-12-02	5.7600	5.7850	5.7500	5.7500	+1.411%	792,316	-6.435%
2025-12-01	5.6700	5.7200	5.6550	5.6700	+1.431%	1,157,441	-5.115%
2025-11-28	5.6000	5.6000	5.5550	5.5900	-0.710%	763,297	-3.757%
2025-11-26	5.6300	5.6500	5.6000	5.6300	+0.178%	954,155	-4.440%
2025-11-25	5.5900	5.6300	5.5750	5.6200	-0.355%	1,064,175	-4.270%
2025-11-24	5.6000	5.6400	5.5950	5.6400	-0.704%	1,087,018	-4.610%
2025-11-21	5.5800	5.6800	5.5700	5.6800	0.000%	1,112,759	-5.282%
2025-11-20	5.7100	5.7850	5.6700	5.6800	+0.531%	1,451,935	-5.282%
2025-11-19	5.6500	5.6800	5.6301	5.6500	+0.534%	1,024,075	-4.779%
2025-11-18	5.5600	5.6400	5.5600	5.6200	+0.357%	2,458,717	-4.270%
2025-11-17	5.6500	5.6500	5.5300	5.6000	+0.358%	2,334,877	-3.929%
2025-11-14	5.5300	5.6100	5.5000	5.5800	-1.413%	1,418,334	-3.584%
2025-11-13	5.6900	5.7100	5.6500	5.6600	-1.736%	1,216,774	-4.947%
2025-11-12	5.7000	5.7900	5.6900	5.7600	+0.524%	1,710,591	-6.597%
2025-11-11	5.6400	5.7600	5.6246	5.7300	-1.036%	2,620,103	-6.108%
2025-11-10	5.7500	5.8000	5.7250	5.7900	-0.344%	1,058,823	-7.081%
2025-11-07	5.7800	5.8400	5.7600	5.8100	-3.488%	861,835	-7.401%
2025-11-06	6.0600	6.1000	6.0200	6.0200	+2.906%	1,063,479	-10.631%
2025-11-05	5.8400	5.8900	5.8400	5.8500	+1.211%	810,781	-8.034%
2025-11-04	5.7700	5.8000	5.7600	5.7800	-1.027%	1,554,711	-6.920%
2025-11-03	5.8200	5.8600	5.8050	5.8400	-2.504%	1,136,370	-7.877%
2025-10-31	5.9400	5.9900	5.9300	5.9900	+2.218%	978,615	-10.184%
2025-10-30	5.9100	5.9200	5.8600	5.8600	-2.819%	2,578,694	-8.191%
2025-10-29	6.0500	6.0600	6.0000	6.0300	+0.333%	1,130,749	-10.779%
2025-10-28	6.0100	6.0500	5.9815	6.0100	-0.332%	1,192,218	-10.483%
2025-10-27	6.0500	6.0500	5.9700	6.0300	-0.331%	1,865,487	-10.779%
2025-10-24	6.0800	6.1150	6.0400	6.0500	+2.716%	1,242,416	-11.074%
2025-10-23	5.8900	5.9100	5.8700	5.8900	+0.170%	1,134,763	-8.659%
2025-10-22	5.8900	5.9200	5.8750	5.8800	+0.341%	2,689,549	-8.503%
2025-10-21	5.8000	5.8700	5.7800	5.8600	+0.687%	2,479,254	-8.191%
2025-10-20	5.7600	5.8400	5.7450	5.8200	+1.926%	1,475,703	-7.560%
2025-10-17	5.5900	5.7300	5.5900	5.7100	-1.721%	3,485,159	-5.779%
2025-10-16	5.7900	5.8100	5.6950	5.8100	+0.519%	2,934,814	-7.401%
2025-10-15	5.6500	5.7953	5.6500	5.7800	+4.332%	3,092,819	-6.920%
2025-10-14	5.4400	5.5600	5.4200	5.5400	-6.261%	5,291,384	-2.888%
2025-10-13	5.9800	5.9900	5.8600	5.9100	-1.171%	2,314,104	-8.968%
2025-10-10	6.0500	6.0700	5.9700	5.9800	-1.157%	3,108,788	-10.033%
2025-10-09	6.0600	6.1000	6.0250	6.0500	+1.002%	4,156,776	-11.074%
2025-10-08	5.9400	6.0100	5.9300	5.9900	-1.480%	3,966,860	-10.184%
2025-10-07	6.0600	6.0900	6.0250	6.0800	+1.672%	1,659,095	-11.513%
2025-10-06	5.9300	6.0000	5.9012	5.9800	+0.504%	3,602,723	-10.033%
2025-10-03	5.9800	5.9900	5.8835	5.9500	-3.722%	2,987,607	-9.580%
2025-10-02	6.1100	6.1900	6.0900	6.1800	+0.980%	3,435,916	-12.945%
2025-10-01	6.0900	6.1200	6.0300	6.1200	+1.661%	2,335,444	-12.092%
2025-09-30	5.9000	6.0200	5.8977	6.0200	+1.176%	4,465,695	-10.631%
2025-09-29	5.8900	5.9650	5.8700	5.9500	+0.168%	3,302,841	-9.580%
2025-09-26	5.8800	5.9600	5.8250	5.9400	-1.329%	4,815,950	-9.428%
2025-09-25	6.0200	6.0300	5.9650	6.0200	-1.149%	2,505,023	-10.631%
2025-09-24	6.0300	6.1100	6.0200	6.0900	-0.164%	2,726,309	-11.658%
2025-09-23	6.0300	6.1100	6.0113	6.1000	+0.329%	2,272,323	-11.803%
2025-09-22	6.0400	6.0950	6.0200	6.0800	+0.829%	2,439,230	-11.513%
2025-09-19	5.9000	6.0400	5.8850	6.0300	+2.203%	4,126,489	-10.779%
2025-09-18	5.8500	5.9100	5.7650	5.9000	+0.511%	8,389,844	-8.814%
2025-09-17	5.8300	5.8900	5.7911	5.8700	+0.171%	4,038,066	-8.348%
2025-09-16	5.7600	5.8800	5.7600	5.8600	+2.807%	2,709,481	-8.191%
2025-09-15	5.6900	5.7600	5.6700	5.7000	+2.151%	1,719,511	-5.614%
2025-09-12	5.3800	5.5900	5.3500	5.5800	+0.904%	7,463,614	-3.584%
2025-09-11	5.3800	5.5300	5.3700	5.5300	+0.545%	8,072,891	-2.712%
2025-09-10	5.4400	5.5100	5.4000	5.5000	+0.365%	2,894,850	-2.182%
2025-09-09	5.4200	5.4900	5.3600	5.4800	+0.921%	1,384,410	-1.825%
2025-09-08	5.4400	5.4500	5.4050	5.4300	-1.986%	1,209,550	-0.921%
2025-09-05	5.5200	5.5900	5.4950	5.5400	-0.717%	1,331,865	-2.888%
2025-09-04	5.5500	5.5800	5.5300	5.5800	+0.180%	1,123,064	-3.584%
2025-09-03	5.5700	5.5950	5.5250	5.5700	-0.890%	1,073,930	-3.411%
2025-09-02	5.5400	5.6200	5.4700	5.6200	-4.422%	2,013,631	-4.270%
2025-08-29	5.8600	5.8800	5.8050	5.8800	-0.676%	1,140,943	-8.503%
2025-08-28	5.9200	5.9550	5.8800	5.9200	-4.207%	814,344	-9.122%
2025-08-27	6.1400	6.2000	6.1150	6.1800	+0.980%	1,393,547	-12.945%
2025-08-26	6.1100	6.1600	6.0800	6.1200	+0.658%	1,055,505	-12.092%
2025-08-25	6.0600	6.1150	6.0600	6.0800	+0.829%	559,660	-11.513%
2025-08-22	6.0200	6.0600	5.9900	6.0300	-0.822%	914,765	-10.779%
2025-08-21	6.0400	6.0950	6.0300	6.0800	+2.013%	785,484	-11.513%
2025-08-20	5.9500	6.0250	5.9500	5.9600	+1.706%	828,313	-9.732%
2025-08-19	5.8000	5.8950	5.8000	5.8600	0.000%	742,295	-8.191%
2025-08-18	5.8100	5.8700	5.7800	5.8600	+0.342%	857,263	-8.191%
2025-08-15	5.8200	5.8500	5.7900	5.8400	+1.038%	402,938	-7.877%
2025-08-14	5.8400	5.8800	5.7600	5.7800	-4.620%	662,247	-6.920%
2025-08-13	6.0200	6.0700	5.9800	6.0600	+0.664%	419,729	-11.221%
2025-08-12	5.9700	6.0500	5.9700	6.0200	+1.007%	245,908	-10.631%
2025-08-11	5.9300	5.9700	5.9150	5.9600	+0.846%	404,383	-9.732%
2025-08-08	5.8600	5.9900	5.8300	5.9100	+0.853%	900,132	-8.968%
2025-08-07	5.7400	5.8800	5.7400	5.8600	+2.988%	467,858	-8.191%
2025-08-06	5.6900	5.7300	5.6700	5.6900	-0.175%	304,500	-5.448%
2025-08-05	5.6600	5.7000	5.6600	5.7000	+0.707%	466,793	-5.614%
2025-08-04	5.6700	5.6850	5.6500	5.6600	+1.252%	500,160	-4.947%
2025-08-01	5.5800	5.6650	5.5800	5.5900	-0.534%	801,570	-3.757%
2025-07-31	5.6900	5.6900	5.6200	5.6200	-0.531%	816,083	-4.270%
2025-07-30	5.6800	5.7300	5.6350	5.6500	+1.619%	833,038	-4.779%
2025-07-29	5.6300	5.6400	5.5500	5.5600	-1.418%	502,919	-3.237%
2025-07-28	5.6500	5.6500	5.6050	5.6400	-0.704%	752,053	-4.610%
2025-07-25	5.7300	5.7300	5.6400	5.6800	-1.217%	866,212	-5.282%
2025-07-24	5.8500	5.8600	5.7400	5.7500	-2.377%	850,724	-6.435%
2025-07-23	5.8100	5.9000	5.7900	5.8900	+1.203%	364,787	-8.659%
2025-07-22	5.8400	5.8600	5.8000	5.8200	0.000%	366,727	-7.560%
2025-07-21	5.8300	5.8750	5.8200	5.8200	+0.867%	558,630	-7.560%
2025-07-18	5.8100	5.8300	5.7700	5.7700	-0.173%	487,762	-6.759%
2025-07-17	5.8400	5.8400	5.7500	5.7800	0.000%	903,012	-6.920%
2025-07-16	5.7500	5.8250	5.7300	5.7800	+0.347%	675,991	-6.920%
2025-07-15	5.8100	5.8100	5.7200	5.7600	-0.518%	803,994	-6.597%
2025-07-14	5.8200	5.8400	5.7700	5.7900	-0.515%	630,062	-7.081%
2025-07-11	5.8400	5.8450	5.7850	5.8200	-0.342%	821,114	-7.560%
2025-07-10	5.9400	5.9600	5.8400	5.8400	-2.504%	772,529	-7.877%
2025-07-09	5.9300	6.0100	5.9200	5.9900	+1.354%	1,328,613	-10.184%
2025-07-08	5.9800	5.9800	5.8700	5.9100	-2.152%	925,572	-8.968%
2025-07-07	6.1100	6.1210	6.0000	6.0400	-3.050%	938,515	-10.927%
2025-07-03	6.2400	6.3100	6.2000	6.2300	+0.646%	977,569	-13.644%
2025-07-02	6.1900	6.2250	6.1350	6.1900	-0.482%	1,015,371	-13.086%
2025-07-01	6.1200	6.2600	6.1200	6.2200	+2.810%	1,329,988	-13.505%
2025-06-30	5.9400	6.0700	5.9400	6.0500	+6.702%	984,046	-11.074%
2025-06-27	5.6300	5.7090	5.6200	5.6700	-0.701%	2,067,087	-5.115%
2025-06-26	5.6700	5.7100	5.6400	5.7100	-3.220%	1,241,752	-5.779%
2025-06-25	5.9000	5.9350	5.8900	5.9000	+0.170%	622,700	-8.814%
2025-06-24	5.7900	5.8950	5.7893	5.8900	+4.991%	985,459	-8.659%
2025-06-23	5.6200	5.6300	5.5400	5.6100	-2.604%	949,088	-4.100%
2025-06-20	5.8000	5.8250	5.7550	5.7600	-1.538%	1,879,315	-6.597%
2025-06-18	5.8300	5.8750	5.8009	5.8500	-0.510%	1,007,162	-8.034%
2025-06-17	5.9300	5.9450	5.8450	5.8800	-1.672%	871,066	-8.503%
2025-06-16	5.9100	6.0100	5.8900	5.9800	+1.874%	1,323,195	-10.033%
2025-06-13	5.8100	5.9000	5.7800	5.8700	-5.627%	1,929,983	-8.348%
2025-06-12	6.1400	6.2200	6.1122	6.2200	-0.321%	1,023,740	-13.505%
2025-06-11	6.2600	6.3050	6.2200	6.2400	-1.266%	972,466	-13.782%
2025-06-10	6.2100	6.3200	6.2090	6.3200	-1.863%	955,874	-14.873%
2025-06-09	6.4100	6.4700	6.3750	6.4400	+0.782%	584,657	-16.460%
2025-06-06	6.2100	6.4100	6.2100	6.3900	+3.231%	771,092	-15.806%
2025-06-05	6.2300	6.2300	6.1517	6.1900	-0.801%	303,766	-13.086%
2025-06-04	6.1600	6.2500	6.0900	6.2400	+3.827%	1,573,337	-13.782%
2025-06-03	5.9900	6.0300	5.9650	6.0100	+1.520%	977,412	-10.483%
2025-06-02	5.8700	5.9200	5.8600	5.9200	-2.632%	1,011,734	-9.122%
2025-05-30	5.9400	6.0950	5.9000	6.0800	-1.138%	1,359,505	-11.513%
2025-05-29	6.1700	6.1850	6.1201	6.1500	-0.646%	549,393	-12.520%
2025-05-28	6.2400	6.2400	6.1350	6.1900	-2.978%	596,942	-13.086%
2025-05-27	6.3400	6.3800	6.3100	6.3800	0.000%	760,288	-15.674%
2025-05-23	6.3400	6.3800	6.3050	6.3800	-1.695%	754,468	-15.674%
2025-05-22	6.3700	6.5100	6.3700	6.4900	+2.044%	1,115,783	-17.103%
2025-05-21	6.4100	6.4400	6.3300	6.3600	-0.625%	1,047,954	-15.409%
2025-05-20	6.3100	6.4100	6.3050	6.4000	0.000%	804,128	-15.938%
2025-05-19	6.3000	6.4000	6.2800	6.4000	+1.749%	458,277	-15.938%
2025-05-16	6.2300	6.3050	6.2200	6.2900	-0.159%	769,949	-14.467%
2025-05-15	6.3300	6.3300	6.2500	6.3000	-1.563%	860,365	-14.603%
2025-05-14	6.3300	6.4050	6.2950	6.4000	+1.106%	914,401	-15.938%
2025-05-13	6.1800	6.3400	6.1800	6.3300	+0.158%	753,370	-15.008%
2025-05-12	6.2700	6.3450	6.2500	6.3200	+5.158%	794,311	-14.873%
2025-05-09	6.0200	6.0400	5.9800	6.0100	+1.178%	587,481	-10.483%
2025-05-08	5.8300	5.9700	5.8300	5.9400	+3.846%	756,078	-9.428%
2025-05-07	5.7100	5.7800	5.6900	5.7200	-0.522%	1,154,810	-5.944%
2025-05-06	5.7300	5.7600	5.6900	5.7500	+0.349%	960,872	-6.435%
2025-05-05	5.6600	5.7400	5.6600	5.7300	-2.385%	1,164,117	-6.108%
2025-05-02	5.8500	5.8850	5.8200	5.8700	-0.340%	847,098	-8.348%
2025-05-01	5.9000	5.9200	5.8100	5.8900	-0.338%	592,714	-8.659%
2025-04-30	5.8600	5.9100	5.7800	5.9100	-1.664%	665,927	-8.968%
2025-04-29	5.9700	6.0400	5.9600	6.0100	-0.166%	592,728	-10.483%
2025-04-28	5.9700	6.0350	5.9050	6.0200	-0.496%	844,731	-10.631%
2025-04-25	6.0800	6.1200	5.9901	6.0500	-3.355%	584,155	-11.074%
2025-04-24	6.1400	6.2806	6.1200	6.2600	+1.789%	905,515	-14.058%
2025-04-23	6.1000	6.1900	6.0800	6.1500	+0.490%	724,274	-12.520%
2025-04-22	6.0700	6.1250	6.0400	6.1200	+0.164%	937,025	-12.092%
2025-04-21	6.2400	6.2450	6.0400	6.1100	+1.495%	606,739	-11.948%
2025-04-17	5.8800	6.0500	5.8800	6.0200	+0.838%	1,052,783	-10.631%
2025-04-16	5.8600	6.0200	5.8400	5.9700	-1.809%	1,392,170	-9.883%
2025-04-15	5.9800	6.0800	5.9400	6.0800	+0.662%	808,858	-11.513%
2025-04-14	6.0000	6.0850	5.9600	6.0400	-0.658%	983,062	-10.927%
2025-04-11	5.9700	6.1000	5.9550	6.0800	+1.165%	680,147	-11.513%
2025-04-10	6.0200	6.0650	5.9240	6.0100	-1.958%	805,132	-10.483%
2025-04-09	5.9100	6.1500	5.7900	6.1300	+5.508%	867,567	-12.235%
2025-04-08	6.0300	6.0300	5.7600	5.8100	+0.172%	860,903	-7.401%
2025-04-07	5.8200	5.9600	5.7600	5.8000	+0.346%	1,161,421	-7.241%
2025-04-04	5.8200	5.8400	5.7500	5.7800	-4.620%	571,351	-6.920%
2025-04-03	6.1500	6.1550	6.0550	6.0600	-2.885%	334,866	-11.221%
2025-04-02	6.2400	6.3100	6.2200	6.2400	-0.478%	302,713	-13.782%
2025-04-01	6.2100	6.2800	6.2100	6.2700	+0.804%	397,554	-14.195%
2025-03-31	6.1900	6.2210	6.1600	6.2200	0.000%	302,175	-13.505%
2025-03-28	6.1900	6.3092	6.1900	6.2200	+2.303%	599,366	-13.505%
2025-03-27	6.1200	6.1500	6.0800	6.0800	-2.251%	621,095	-11.513%
2025-03-26	6.1600	6.2800	6.1500	6.2200	+0.161%	812,213	-13.505%
2025-03-25	6.1850	6.2800	6.1700	6.2100	+5.433%	1,346,290	-13.366%
2025-03-24	5.7900	5.9500	5.7601	5.8900	+1.029%	1,020,655	-8.659%
2025-03-21	6.2500	6.4400	5.7400	5.8300	-9.190%	1,666,025	-7.719%
2025-03-20	6.3500	6.5300	6.3150	6.4200	-1.231%	1,512,730	-16.199%
2025-03-19	6.5000	6.6700	6.3700	6.5000	-13.907%	2,402,140	-17.231%
2025-03-18	7.5800	7.6000	7.5150	7.5500	-0.396%	853,908	-28.742%
2025-03-17	7.4700	7.6000	7.4700	7.5800	+1.745%	891,877	-29.024%
2025-03-14	7.5000	7.5300	7.4500	7.4500	+1.085%	436,675	-27.785%
2025-03-13	7.2700	7.4000	7.2700	7.3700	+0.546%	569,765	-27.001%
2025-03-12	7.2300	7.3600	7.2100	7.3300	+2.517%	470,185	-26.603%
2025-03-11	7.2100	7.2800	7.0650	7.1500	-0.694%	663,496	-24.755%
2025-03-10	7.2500	7.3000	7.1450	7.2000	-2.571%	569,485	-25.278%
2025-03-07	7.3200	7.4050	7.3000	7.3900	+0.819%	401,559	-27.199%
2025-03-06	7.2700	7.4100	7.2550	7.3300	+0.964%	503,283	-26.603%
2025-03-05	7.1000	7.2800	7.1000	7.2600	+4.762%	381,188	-25.895%
2025-03-04	6.9200	6.9900	6.9100	6.9300	+0.289%	317,080	-22.367%
2025-03-03	6.8800	6.9200	6.8200	6.9100	+1.917%	459,693	-22.142%
2025-02-28	6.8700	6.9300	6.6900	6.7800	-8.130%	545,327	-20.649%
2025-02-27	7.3400	7.4000	7.3400	7.3800	+1.096%	253,447	-27.100%
2025-02-26	7.2000	7.3200	7.2000	7.3000	+0.829%	358,382	-26.301%
2025-02-25	7.1900	7.2500	7.1600	7.2400	0.000%	337,928	-25.691%
2025-02-24	7.1400	7.2950	7.0773	7.2400	+1.972%	761,800	-25.691%
2025-02-21	7.1100	7.1900	7.0300	7.1000	-3.533%	614,596	-24.225%
2025-02-20	7.3200	7.4000	7.3200	7.3600	+0.684%	258,664	-26.902%
2025-02-19	7.2200	7.3100	7.2200	7.3100	0.000%	341,767	-26.402%
2025-02-18	7.2800	7.3300	7.2300	7.3100	-0.814%	295,297	-26.402%
2025-02-14	7.3700	7.4100	7.3400	7.3700	-1.602%	209,602	-27.001%
2025-02-13	7.3900	7.4900	7.3500	7.4900	+0.808%	239,907	-28.171%
2025-02-12	7.3900	7.4600	7.3700	7.4300	-0.402%	245,650	-27.591%
2025-02-11	7.4300	7.5150	7.4300	7.4600	+1.084%	373,531	-27.882%
2025-02-10	7.3500	7.4200	7.3300	7.3800	+0.408%	280,363	-27.100%