TLK
PT Telekomunikasi Indonesia
stockNYSEADR
At CloseNov 2, 2026 3:59:55 PM EST
10.86USD-2.775%(-0.31)2,372,023
Pre-marketNov 2, 2026 9:04:30 AM EST
10.99USD-1.611%(-0.18)
TLK Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-11-02 | 11.09 | 11.09 | 10.75 | 10.86 | -2.775% | 2,372,023 | 0.000% |
| 2026-10-30 | 11.05 | 11.29 | 11.03 | 11.17 | -0.446% | 2,163,237 | -2.775% |
| 2026-10-29 | 11.11 | 11.22 | 11.06 | 11.22 | -1.837% | 2,905,671 | -3.209% |
| 2026-10-28 | 11.55 | 11.59 | 11.20 | 11.43 | -2.806% | 2,360,554 | -4.987% |
| 2026-10-27 | 11.85 | 11.89 | 11.69 | 11.76 | -4.000% | 1,264,441 | -7.653% |
| 2026-10-26 | 12.29 | 12.38 | 12.20 | 12.25 | +0.989% | 1,721,165 | -11.347% |
| 2026-10-23 | 12.16 | 12.25 | 11.98 | 12.13 | -0.655% | 1,858,604 | -10.470% |
| 2026-10-22 | 12.15 | 12.23 | 12.05 | 12.21 | +3.650% | 2,152,234 | -11.057% |
| 2026-10-21 | 11.78 | 11.88 | 11.67 | 11.78 | +1.203% | 2,558,904 | -7.810% |
| 2026-10-20 | 11.30 | 11.70 | 11.25 | 11.64 | +11.388% | 6,168,715 | -6.701% |
| 2026-10-19 | 10.20 | 10.60 | 10.15 | 10.45 | -5.258% | 11,005,877 | +3.923% |
| 2026-10-16 | 10.86 | 11.37 | 10.60 | 11.03 | -13.693% | 7,652,068 | -1.541% |
| 2026-10-15 | 12.75 | 12.91 | 12.69 | 12.78 | +0.314% | 5,696,567 | -15.023% |
| 2026-10-14 | 12.59 | 12.76 | 12.55 | 12.74 | +0.711% | 981,157 | -14.757% |
| 2026-10-13 | 12.67 | 12.80 | 12.62 | 12.65 | -1.017% | 964,917 | -14.150% |
| 2026-10-12 | 12.70 | 12.85 | 12.70 | 12.78 | -0.390% | 621,911 | -15.023% |
| 2026-10-09 | 12.97 | 13.00 | 12.78 | 12.83 | -0.388% | 851,997 | -15.355% |
| 2026-10-08 | 12.80 | 12.95 | 12.76 | 12.88 | -1.227% | 1,067,423 | -15.683% |
| 2026-10-07 | 12.85 | 13.16 | 12.82 | 13.04 | +1.400% | 1,019,907 | -16.718% |
| 2026-10-06 | 12.86 | 12.89 | 12.71 | 12.86 | -0.233% | 1,021,940 | -15.552% |
| 2026-10-05 | 12.80 | 13.00 | 12.73 | 12.89 | +2.709% | 1,002,897 | -15.749% |
| 2026-10-02 | 12.56 | 12.70 | 12.47 | 12.55 | +1.047% | 1,068,818 | -13.466% |
| 2026-10-01 | 12.65 | 12.65 | 12.38 | 12.42 | -2.588% | 1,219,075 | -12.560% |
| 2026-09-30 | 12.94 | 12.97 | 12.73 | 12.75 | -3.409% | 1,447,606 | -14.824% |
| 2026-09-29 | 13.19 | 13.22 | 13.11 | 13.20 | -0.227% | 640,930 | -17.727% |
| 2026-09-28 | 13.20 | 13.28 | 13.17 | 13.23 | -0.825% | 732,278 | -17.914% |
| 2026-09-25 | 13.34 | 13.47 | 13.27 | 13.34 | +0.301% | 732,568 | -18.591% |
| 2026-09-24 | 13.47 | 13.51 | 13.30 | 13.30 | -1.262% | 943,259 | -18.346% |
| 2026-09-23 | 13.68 | 13.68 | 13.41 | 13.47 | -1.463% | 829,373 | -19.376% |
| 2026-09-22 | 13.88 | 13.88 | 13.67 | 13.67 | -1.442% | 867,378 | -20.556% |
| 2026-09-21 | 14.22 | 14.22 | 13.85 | 13.87 | -2.117% | 747,387 | -21.702% |
| 2026-09-18 | 14.13 | 14.28 | 14.04 | 14.17 | -0.492% | 1,535,678 | -23.359% |
| 2026-09-17 | 14.65 | 14.67 | 14.19 | 14.24 | -2.865% | 1,162,288 | -23.736% |
| 2026-09-16 | 14.94 | 14.99 | 14.62 | 14.66 | -2.462% | 711,409 | -25.921% |
| 2026-09-15 | 15.26 | 15.29 | 15.02 | 15.03 | -1.507% | 1,079,849 | -27.745% |
| 2026-09-14 | 15.20 | 15.28 | 15.14 | 15.26 | +2.142% | 481,283 | -28.834% |
| 2026-09-11 | 15.05 | 15.05 | 14.91 | 14.94 | -0.334% | 513,979 | -27.309% |
| 2026-09-10 | 14.92 | 15.04 | 14.91 | 14.99 | -0.067% | 505,757 | -27.552% |
| 2026-09-09 | 15.19 | 15.19 | 14.95 | 15.00 | -0.531% | 580,877 | -27.600% |
| 2026-09-08 | 14.99 | 15.13 | 14.99 | 15.08 | +1.549% | 418,070 | -27.984% |
| 2026-09-04 | 14.85 | 14.95 | 14.77 | 14.85 | +0.270% | 824,236 | -26.869% |
| 2026-09-03 | 14.84 | 14.88 | 14.71 | 14.81 | +0.543% | 520,248 | -26.671% |
| 2026-09-02 | 14.72 | 14.85 | 14.66 | 14.73 | -0.068% | 563,899 | -26.273% |
| 2026-09-01 | 14.63 | 14.86 | 14.63 | 14.74 | +1.097% | 382,936 | -26.323% |
| 2026-08-31 | 14.74 | 14.78 | 14.54 | 14.58 | 0.000% | 520,981 | -25.514% |
| 2026-08-28 | 14.65 | 14.70 | 14.53 | 14.58 | +0.275% | 436,071 | -25.514% |
| 2026-08-27 | 14.67 | 14.72 | 14.52 | 14.54 | -1.156% | 414,479 | -25.309% |
| 2026-08-26 | 14.89 | 14.93 | 14.66 | 14.71 | -3.224% | 555,304 | -26.173% |
| 2026-08-25 | 15.00 | 15.22 | 14.95 | 15.20 | +1.198% | 926,006 | -28.553% |
| 2026-08-24 | 14.94 | 15.08 | 14.94 | 15.02 | +0.200% | 428,108 | -27.696% |
| 2026-08-21 | 14.79 | 15.03 | 14.79 | 14.99 | +1.973% | 455,808 | -27.552% |
| 2026-08-20 | 14.65 | 14.73 | 14.57 | 14.70 | -0.271% | 575,740 | -26.122% |
| 2026-08-19 | 14.72 | 14.89 | 14.71 | 14.74 | +0.890% | 474,025 | -26.323% |
| 2026-08-18 | 14.80 | 14.89 | 14.61 | 14.61 | -1.483% | 577,026 | -25.667% |
| 2026-08-17 | 14.77 | 14.88 | 14.75 | 14.83 | -0.067% | 449,294 | -26.770% |
| 2026-08-14 | 14.83 | 14.88 | 14.74 | 14.84 | +1.021% | 372,816 | -26.819% |
| 2026-08-13 | 14.74 | 14.74 | 14.61 | 14.69 | +0.342% | 627,326 | -26.072% |
| 2026-08-12 | 14.59 | 14.66 | 14.53 | 14.64 | +0.068% | 629,071 | -25.820% |
| 2026-08-11 | 14.70 | 14.74 | 14.54 | 14.63 | -2.140% | 762,096 | -25.769% |
| 2026-08-10 | 14.85 | 14.95 | 14.78 | 14.95 | -0.993% | 589,052 | -27.358% |
| 2026-08-07 | 15.10 | 15.20 | 14.98 | 15.10 | +0.801% | 756,172 | -28.079% |
| 2026-08-06 | 14.76 | 15.01 | 14.70 | 14.98 | +1.216% | 686,518 | -27.503% |
| 2026-08-05 | 15.16 | 15.16 | 14.69 | 14.80 | -3.078% | 732,409 | -26.622% |
| 2026-08-04 | 15.33 | 15.38 | 15.21 | 15.27 | +0.593% | 1,039,857 | -28.880% |
| 2026-08-03 | 15.04 | 15.29 | 14.95 | 15.18 | +3.547% | 928,690 | -28.458% |
| 2026-07-31 | 14.43 | 14.92 | 14.33 | 14.66 | +0.687% | 981,203 | -25.921% |
| 2026-07-30 | 14.71 | 14.71 | 14.43 | 14.56 | +1.322% | 715,450 | -25.412% |
| 2026-07-29 | 14.35 | 14.53 | 14.30 | 14.37 | -0.139% | 800,934 | -24.426% |
| 2026-07-28 | 14.33 | 14.61 | 14.33 | 14.39 | -0.415% | 746,906 | -24.531% |
| 2026-07-27 | 14.42 | 14.54 | 14.37 | 14.45 | +0.208% | 841,634 | -24.844% |
| 2026-07-24 | 14.48 | 14.51 | 14.39 | 14.42 | +0.418% | 700,892 | -24.688% |
| 2026-07-23 | 14.73 | 14.73 | 14.36 | 14.36 | -3.430% | 912,331 | -24.373% |
| 2026-07-22 | 15.03 | 15.04 | 14.79 | 14.87 | -0.535% | 552,794 | -26.967% |
| 2026-07-21 | 15.04 | 15.21 | 14.95 | 14.95 | -0.067% | 1,105,207 | -27.358% |
| 2026-07-20 | 14.92 | 15.09 | 14.92 | 14.96 | +2.326% | 970,214 | -27.406% |
| 2026-07-17 | 14.69 | 14.84 | 14.60 | 14.62 | +2.453% | 954,270 | -25.718% |
| 2026-07-16 | 14.15 | 14.32 | 14.15 | 14.27 | +0.919% | 612,141 | -23.896% |
| 2026-07-15 | 14.06 | 14.21 | 14.02 | 14.14 | +0.142% | 682,795 | -23.197% |
| 2026-07-14 | 14.17 | 14.28 | 14.10 | 14.12 | +1.001% | 1,040,412 | -23.088% |
| 2026-07-13 | 14.02 | 14.12 | 13.96 | 13.98 | +0.503% | 558,322 | -22.318% |
| 2026-07-10 | 13.95 | 13.95 | 13.80 | 13.91 | -1.067% | 846,070 | -21.927% |
| 2026-07-09 | 14.05 | 14.09 | 13.88 | 14.06 | 0.000% | 556,957 | -22.760% |
| 2026-07-08 | 13.96 | 14.10 | 13.92 | 14.06 | +0.789% | 790,018 | -22.760% |
| 2026-07-07 | 14.09 | 14.17 | 13.90 | 13.95 | 0.000% | 717,908 | -22.151% |
| 2026-07-06 | 13.92 | 14.00 | 13.86 | 13.95 | +0.432% | 551,254 | -22.151% |
| 2026-07-02 | 13.92 | 13.98 | 13.83 | 13.89 | +1.165% | 876,084 | -21.814% |
| 2026-07-01 | 13.74 | 13.80 | 13.69 | 13.73 | +2.234% | 752,670 | -20.903% |
| 2026-06-30 | 13.40 | 13.54 | 13.22 | 13.43 | -1.756% | 1,422,379 | -19.136% |
| 2026-06-29 | 13.85 | 13.85 | 13.56 | 13.67 | -2.912% | 1,580,153 | -20.556% |
| 2026-06-26 | 14.04 | 14.16 | 13.90 | 14.08 | -0.775% | 1,404,164 | -22.869% |
| 2026-06-25 | 14.20 | 14.30 | 14.11 | 14.19 | -0.281% | 907,757 | -23.467% |
| 2026-06-24 | 14.04 | 14.27 | 14.01 | 14.23 | -1.386% | 1,104,266 | -23.682% |
| 2026-06-23 | 14.27 | 14.45 | 14.10 | 14.43 | +2.195% | 984,649 | -24.740% |
| 2026-06-22 | 14.22 | 14.39 | 14.08 | 14.12 | -5.108% | 1,183,779 | -23.088% |
| 2026-06-18 | 14.88 | 14.93 | 14.69 | 14.88 | -6.120% | 2,069,585 | -27.016% |
| 2026-06-17 | 16.35 | 16.39 | 15.74 | 15.85 | -1.185% | 1,982,831 | -31.483% |
| 2026-06-16 | 16.16 | 16.21 | 15.96 | 16.04 | -0.311% | 771,106 | -32.294% |
| 2026-06-15 | 16.27 | 16.39 | 16.05 | 16.09 | +1.450% | 1,018,023 | -32.505% |
| 2026-06-12 | 16.01 | 16.22 | 15.86 | 15.86 | -0.126% | 1,890,757 | -31.526% |
| 2026-06-11 | 15.90 | 15.98 | 15.63 | 15.88 | +3.588% | 1,469,716 | -31.612% |
| 2026-06-10 | 15.40 | 15.67 | 15.25 | 15.33 | +4.286% | 1,650,895 | -29.159% |
| 2026-06-09 | 14.52 | 14.80 | 14.33 | 14.70 | +4.478% | 1,193,949 | -26.122% |
| 2026-06-08 | 13.70 | 14.54 | 13.65 | 14.07 | -9.459% | 3,054,115 | -22.814% |
| 2026-06-05 | 15.53 | 15.62 | 15.38 | 15.54 | -2.996% | 1,140,101 | -30.116% |
| 2026-06-04 | 15.92 | 16.21 | 15.87 | 16.02 | +2.299% | 682,749 | -32.210% |
| 2026-06-03 | 15.99 | 16.05 | 15.64 | 15.66 | -3.985% | 1,180,953 | -30.651% |
| 2026-06-02 | 16.38 | 16.38 | 16.12 | 16.31 | -0.306% | 843,016 | -33.415% |
| 2026-06-01 | 16.49 | 16.55 | 16.25 | 16.36 | -0.365% | 1,375,750 | -33.619% |
| 2026-05-29 | 16.52 | 16.57 | 16.32 | 16.42 | -1.322% | 927,133 | -33.861% |
| 2026-05-28 | 16.51 | 16.75 | 16.49 | 16.64 | -0.060% | 1,236,157 | -34.736% |
| 2026-05-27 | 16.64 | 16.84 | 16.59 | 16.65 | +0.301% | 796,089 | -34.775% |
| 2026-05-26 | 17.10 | 17.12 | 16.56 | 16.60 | +1.529% | 1,008,584 | -34.578% |
| 2026-05-22 | 16.50 | 16.59 | 16.27 | 16.35 | -4.720% | 1,266,314 | -33.578% |
| 2026-05-21 | 17.16 | 17.23 | 16.95 | 17.16 | -1.606% | 778,104 | -36.713% |
| 2026-05-20 | 17.50 | 17.57 | 17.38 | 17.44 | +1.043% | 745,481 | -37.729% |
| 2026-05-19 | 17.31 | 17.48 | 17.16 | 17.26 | -0.346% | 688,467 | -37.080% |
| 2026-05-18 | 17.20 | 17.38 | 17.05 | 17.32 | +4.526% | 696,088 | -37.298% |
| 2026-05-15 | 16.90 | 16.90 | 16.49 | 16.57 | -1.603% | 733,759 | -34.460% |
| 2026-05-14 | 17.07 | 17.08 | 16.75 | 16.84 | -0.649% | 514,941 | -35.511% |
| 2026-05-13 | 16.92 | 17.13 | 16.82 | 16.95 | +0.177% | 545,673 | -35.929% |
| 2026-05-12 | 16.90 | 16.98 | 16.75 | 16.92 | -0.937% | 673,542 | -35.816% |
| 2026-05-11 | 17.16 | 17.35 | 17.01 | 17.08 | -0.466% | 454,645 | -36.417% |
| 2026-05-08 | 17.07 | 17.22 | 17.05 | 17.16 | +1.001% | 468,505 | -36.713% |
| 2026-05-07 | 17.03 | 17.18 | 16.98 | 16.99 | -0.352% | 578,603 | -36.080% |
| 2026-05-06 | 16.92 | 17.11 | 16.80 | 17.05 | +1.730% | 887,709 | -36.305% |
| 2026-05-05 | 16.86 | 16.94 | 16.66 | 16.76 | -0.416% | 746,784 | -35.203% |
| 2026-05-04 | 16.72 | 16.96 | 16.72 | 16.83 | +1.142% | 743,151 | -35.472% |
| 2026-05-01 | 17.01 | 17.02 | 16.63 | 16.64 | -1.597% | 1,498,579 | -34.736% |
| 2026-04-30 | 16.55 | 16.94 | 16.51 | 16.91 | +1.318% | 1,203,330 | -35.778% |
| 2026-04-29 | 16.59 | 16.83 | 16.53 | 16.69 | +0.060% | 861,085 | -34.931% |
| 2026-04-28 | 16.50 | 16.68 | 16.43 | 16.68 | -0.950% | 1,491,600 | -34.892% |
| 2026-04-27 | 16.70 | 16.99 | 16.68 | 16.84 | +0.899% | 1,575,489 | -35.511% |
| 2026-04-24 | 16.61 | 16.81 | 16.52 | 16.69 | -3.078% | 1,302,455 | -34.931% |
| 2026-04-23 | 17.00 | 17.31 | 16.88 | 17.22 | -2.602% | 1,487,067 | -36.934% |
| 2026-04-22 | 17.54 | 17.75 | 17.50 | 17.68 | +1.493% | 668,836 | -38.575% |
| 2026-04-21 | 17.70 | 17.73 | 17.34 | 17.42 | -4.128% | 932,117 | -37.658% |
| 2026-04-20 | 18.40 | 18.40 | 18.11 | 18.17 | -1.837% | 1,485,206 | -40.231% |
| 2026-04-17 | 18.25 | 18.61 | 18.25 | 18.51 | +0.162% | 839,861 | -41.329% |
| 2026-04-16 | 18.36 | 18.56 | 18.36 | 18.48 | +0.380% | 517,688 | -41.234% |
| 2026-04-15 | 18.33 | 18.46 | 18.22 | 18.41 | -0.054% | 742,242 | -41.010% |
| 2026-04-14 | 18.58 | 18.58 | 18.12 | 18.42 | -1.233% | 851,132 | -41.042% |
| 2026-04-13 | 18.65 | 18.67 | 18.39 | 18.65 | -0.692% | 732,955 | -41.769% |
| 2026-04-10 | 18.99 | 18.99 | 18.77 | 18.78 | -0.740% | 580,229 | -42.173% |
| 2026-04-09 | 18.76 | 19.03 | 18.76 | 18.92 | -0.053% | 573,423 | -42.600% |
| 2026-04-08 | 18.97 | 19.23 | 18.80 | 18.93 | +2.214% | 582,133 | -42.631% |
| 2026-04-07 | 18.31 | 18.64 | 18.23 | 18.52 | -0.484% | 632,074 | -41.361% |
| 2026-04-06 | 18.76 | 18.78 | 18.59 | 18.61 | -0.852% | 370,758 | -41.644% |
| 2026-04-02 | 18.65 | 18.80 | 18.57 | 18.77 | -0.160% | 408,122 | -42.142% |
| 2026-04-01 | 18.73 | 18.92 | 18.70 | 18.80 | +0.642% | 740,019 | -42.234% |
| 2026-03-31 | 18.36 | 18.71 | 18.34 | 18.68 | +2.863% | 494,655 | -41.863% |
| 2026-03-30 | 18.33 | 18.50 | 18.06 | 18.16 | +0.165% | 708,699 | -40.198% |
| 2026-03-27 | 18.33 | 18.47 | 18.06 | 18.13 | -3.410% | 929,753 | -40.099% |
| 2026-03-26 | 18.85 | 18.99 | 18.73 | 18.77 | -1.779% | 468,274 | -42.142% |
| 2026-03-25 | 19.52 | 19.64 | 19.05 | 19.11 | +2.357% | 540,493 | -43.171% |
| 2026-03-24 | 18.54 | 18.87 | 18.45 | 18.67 | +0.161% | 779,226 | -41.832% |
| 2026-03-23 | 18.33 | 18.85 | 18.27 | 18.64 | +2.870% | 760,766 | -41.738% |
| 2026-03-20 | 18.26 | 18.38 | 18.04 | 18.12 | -0.767% | 831,846 | -40.066% |
| 2026-03-19 | 17.91 | 18.32 | 17.91 | 18.26 | +0.996% | 324,495 | -40.526% |
| 2026-03-18 | 18.18 | 18.29 | 18.05 | 18.08 | -0.877% | 441,719 | -39.934% |
| 2026-03-17 | 18.03 | 18.38 | 18.01 | 18.24 | +2.414% | 822,673 | -40.461% |
| 2026-03-16 | 17.77 | 17.91 | 17.73 | 17.81 | +0.169% | 1,015,751 | -39.023% |
| 2026-03-13 | 17.90 | 18.02 | 17.65 | 17.78 | -1.002% | 1,128,482 | -38.920% |
| 2026-03-12 | 18.01 | 18.10 | 17.87 | 17.96 | -0.992% | 833,173 | -39.532% |
| 2026-03-11 | 17.99 | 18.17 | 17.98 | 18.14 | -1.680% | 1,232,578 | -40.132% |
| 2026-03-10 | 18.16 | 18.59 | 17.87 | 18.45 | -3.655% | 1,364,642 | -41.138% |
| 2026-03-09 | 18.65 | 19.18 | 18.50 | 19.15 | -0.416% | 868,023 | -43.290% |
| 2026-03-06 | 19.00 | 19.36 | 19.00 | 19.23 | -1.486% | 694,244 | -43.526% |
| 2026-03-05 | 19.71 | 19.76 | 19.32 | 19.52 | -3.127% | 850,615 | -44.365% |
| 2026-03-04 | 19.75 | 20.34 | 19.70 | 20.15 | -2.657% | 1,660,319 | -46.104% |
| 2026-03-03 | 20.29 | 20.73 | 20.18 | 20.70 | -0.289% | 1,161,092 | -47.536% |
| 2026-03-02 | 20.74 | 20.86 | 20.52 | 20.76 | -2.398% | 1,005,265 | -47.688% |
| 2026-02-27 | 21.33 | 21.47 | 21.21 | 21.27 | -1.253% | 816,611 | -48.942% |
| 2026-02-26 | 21.69 | 21.74 | 21.28 | 21.54 | -0.508% | 1,968,766 | -49.582% |
| 2026-02-25 | 21.41 | 21.65 | 21.38 | 21.65 | +1.643% | 564,673 | -49.838% |
| 2026-02-24 | 21.21 | 21.34 | 20.98 | 21.30 | +0.141% | 794,138 | -49.014% |
| 2026-02-23 | 21.15 | 21.39 | 21.12 | 21.27 | +1.286% | 327,052 | -48.942% |
| 2026-02-20 | 20.82 | 21.02 | 20.61 | 21.00 | +0.816% | 375,991 | -48.286% |
| 2026-02-19 | 20.80 | 20.98 | 20.68 | 20.83 | -0.239% | 364,241 | -47.864% |
| 2026-02-18 | 21.08 | 21.19 | 20.85 | 20.88 | -1.183% | 476,141 | -47.989% |
| 2026-02-17 | 20.91 | 21.27 | 20.91 | 21.13 | +1.052% | 723,836 | -48.604% |
| 2026-02-13 | 20.70 | 20.98 | 20.64 | 20.91 | -1.321% | 591,597 | -48.063% |
| 2026-02-12 | 21.19 | 21.25 | 20.89 | 21.19 | +0.094% | 449,376 | -48.749% |
| 2026-02-11 | 21.11 | 21.23 | 20.91 | 21.17 | +2.271% | 329,016 | -48.701% |
| 2026-02-10 | 20.59 | 20.81 | 20.57 | 20.70 | +0.242% | 672,783 | -47.536% |
| 2026-02-09 | 20.46 | 20.68 | 20.25 | 20.65 | +0.781% | 755,338 | -47.409% |
| 2026-02-06 | 20.00 | 20.51 | 19.95 | 20.49 | +3.068% | 363,319 | -46.999% |
| 2026-02-05 | 19.80 | 19.91 | 19.66 | 19.88 | -2.021% | 756,860 | -45.372% |
| 2026-02-04 | 20.40 | 20.40 | 20.03 | 20.29 | -3.565% | 534,130 | -46.476% |
| 2026-02-03 | 20.80 | 21.19 | 20.78 | 21.04 | +0.622% | 613,234 | -48.384% |
| 2026-02-02 | 20.98 | 21.09 | 20.82 | 20.91 | -0.994% | 410,943 | -48.063% |
| 2026-01-30 | 21.25 | 21.34 | 21.01 | 21.12 | +1.295% | 394,945 | -48.580% |
| 2026-01-29 | 20.51 | 21.01 | 20.51 | 20.85 | +1.658% | 732,073 | -47.914% |
| 2026-01-28 | 20.87 | 21.03 | 20.50 | 20.51 | -12.463% | 812,360 | -47.050% |
| 2026-01-27 | 23.40 | 23.52 | 23.26 | 23.43 | +2.944% | 415,347 | -53.649% |
| 2026-01-26 | 22.79 | 22.93 | 22.69 | 22.76 | +1.381% | 358,157 | -52.285% |
| 2026-01-23 | 22.72 | 22.72 | 22.33 | 22.45 | -1.535% | 491,076 | -51.626% |
| 2026-01-22 | 22.23 | 22.95 | 22.00 | 22.80 | +4.779% | 897,134 | -52.368% |
| 2026-01-21 | 21.54 | 21.76 | 21.23 | 21.76 | +0.415% | 827,709 | -50.092% |
| 2026-01-20 | 21.47 | 21.82 | 21.38 | 21.67 | -0.322% | 492,252 | -49.885% |
| 2026-01-16 | 21.93 | 21.93 | 21.65 | 21.74 | -0.367% | 341,029 | -50.046% |
| 2026-01-15 | 21.81 | 21.82 | 21.61 | 21.82 | -0.683% | 377,187 | -50.229% |
| 2026-01-14 | 21.85 | 22.06 | 21.78 | 21.97 | +0.734% | 454,060 | -50.569% |
| 2026-01-13 | 21.64 | 21.88 | 21.58 | 21.81 | +1.964% | 460,318 | -50.206% |
| 2026-01-12 | 21.01 | 21.50 | 20.95 | 21.39 | +2.936% | 632,097 | -49.229% |
| 2026-01-09 | 20.96 | 20.98 | 20.62 | 20.78 | -2.897% | 558,982 | -47.738% |
| 2026-01-08 | 21.12 | 21.41 | 21.12 | 21.40 | +0.564% | 455,947 | -49.252% |
| 2026-01-07 | 21.40 | 21.46 | 21.07 | 21.28 | -0.375% | 438,617 | -48.966% |
| 2026-01-06 | 21.21 | 21.39 | 21.02 | 21.36 | -0.466% | 547,511 | -49.157% |
| 2026-01-05 | 21.23 | 21.55 | 21.23 | 21.46 | +1.803% | 513,927 | -49.394% |
| 2026-01-02 | 21.04 | 21.11 | 20.87 | 21.08 | +0.143% | 398,108 | -48.482% |
| 2025-12-31 | 20.99 | 21.09 | 20.95 | 21.05 | +0.048% | 236,896 | -48.409% |
| 2025-12-30 | 21.09 | 21.19 | 21.03 | 21.04 | -0.332% | 300,158 | -48.384% |
| 2025-12-29 | 21.01 | 21.18 | 20.96 | 21.11 | -0.471% | 505,491 | -48.555% |
| 2025-12-26 | 21.31 | 21.32 | 21.13 | 21.21 | +0.569% | 367,361 | -48.798% |
| 2025-12-24 | 20.82 | 21.12 | 20.80 | 21.09 | +0.716% | 151,626 | -48.506% |
| 2025-12-23 | 20.84 | 20.94 | 20.76 | 20.94 | +0.480% | 273,503 | -48.138% |
| 2025-12-22 | 20.87 | 20.94 | 20.75 | 20.84 | -0.192% | 323,206 | -47.889% |
| 2025-12-19 | 20.63 | 20.91 | 20.52 | 20.88 | -0.571% | 848,364 | -47.989% |
| 2025-12-18 | 21.08 | 21.20 | 20.87 | 21.00 | -1.408% | 610,107 | -48.286% |
| 2025-12-17 | 21.17 | 21.39 | 21.12 | 21.30 | -0.141% | 547,345 | -49.014% |
| 2025-12-16 | 21.21 | 21.46 | 21.21 | 21.33 | +0.756% | 498,040 | -49.086% |
| 2025-12-15 | 21.02 | 21.27 | 21.00 | 21.17 | -1.397% | 453,918 | -48.701% |
| 2025-12-12 | 21.47 | 21.49 | 21.28 | 21.47 | -0.556% | 356,957 | -49.418% |
| 2025-12-11 | 21.60 | 21.76 | 21.52 | 21.59 | -1.685% | 286,714 | -49.699% |
| 2025-12-10 | 21.78 | 21.99 | 21.71 | 21.96 | +2.235% | 274,811 | -50.546% |
| 2025-12-09 | 21.57 | 21.64 | 21.45 | 21.48 | -1.105% | 382,053 | -49.441% |
| 2025-12-08 | 21.65 | 21.73 | 21.50 | 21.72 | -0.504% | 303,417 | -50.000% |
| 2025-12-05 | 22.02 | 22.23 | 21.75 | 21.83 | -0.411% | 362,586 | -50.252% |
| 2025-12-04 | 21.90 | 21.98 | 21.81 | 21.92 | +0.643% | 342,738 | -50.456% |
| 2025-12-03 | 21.52 | 21.86 | 21.40 | 21.78 | +0.974% | 331,379 | -50.138% |
| 2025-12-02 | 21.62 | 21.68 | 21.46 | 21.57 | -1.776% | 361,451 | -49.652% |
| 2025-12-01 | 21.79 | 22.00 | 21.75 | 21.96 | +1.903% | 540,879 | -50.546% |
| 2025-11-28 | 21.40 | 21.55 | 21.00 | 21.55 | -3.623% | 407,512 | -49.606% |
| 2025-11-26 | 22.28 | 22.39 | 22.18 | 22.36 | +0.812% | 278,850 | -51.431% |
| 2025-11-25 | 22.00 | 22.20 | 21.80 | 22.18 | +1.279% | 517,054 | -51.037% |
| 2025-11-24 | 21.70 | 21.94 | 21.51 | 21.90 | +4.685% | 755,633 | -50.411% |
| 2025-11-21 | 20.78 | 21.06 | 20.70 | 20.92 | -0.900% | 361,814 | -48.088% |
| 2025-11-20 | 21.50 | 21.56 | 21.05 | 21.11 | -1.078% | 595,103 | -48.555% |
| 2025-11-19 | 21.50 | 21.62 | 21.16 | 21.34 | +0.188% | 797,883 | -49.110% |
| 2025-11-18 | 21.25 | 21.44 | 21.21 | 21.30 | +1.092% | 788,630 | -49.014% |
| 2025-11-17 | 21.36 | 21.36 | 21.02 | 21.07 | +0.429% | 967,047 | -48.458% |
| 2025-11-14 | 20.85 | 21.09 | 20.80 | 20.98 | +1.993% | 637,070 | -48.236% |
| 2025-11-13 | 21.01 | 21.02 | 20.49 | 20.57 | -3.017% | 349,865 | -47.205% |
| 2025-11-12 | 21.22 | 21.36 | 21.05 | 21.21 | +0.284% | 418,107 | -48.798% |
| 2025-11-11 | 21.01 | 21.19 | 20.92 | 21.15 | +2.125% | 339,254 | -48.652% |
| 2025-11-10 | 20.75 | 20.78 | 20.63 | 20.71 | +0.145% | 294,526 | -47.562% |
| 2025-11-07 | 20.78 | 20.78 | 20.56 | 20.68 | +0.977% | 329,942 | -47.485% |
| 2025-11-06 | 20.85 | 20.85 | 20.40 | 20.48 | -2.197% | 419,750 | -46.973% |
| 2025-11-05 | 20.90 | 21.03 | 20.78 | 20.94 | +1.947% | 646,461 | -48.138% |
| 2025-11-04 | 20.65 | 20.82 | 20.47 | 20.54 | +1.734% | 1,113,196 | -47.128% |
| 2025-11-03 | 20.19 | 20.25 | 20.00 | 20.19 | +3.063% | 529,468 | -46.211% |
| 2025-10-31 | 19.24 | 19.66 | 19.23 | 19.59 | +0.410% | 606,018 | -44.564% |
| 2025-10-30 | 19.73 | 19.81 | 19.26 | 19.51 | -2.352% | 644,562 | -44.336% |
| 2025-10-29 | 20.00 | 20.01 | 19.81 | 19.98 | -2.489% | 393,342 | -45.646% |
| 2025-10-28 | 20.32 | 20.50 | 20.24 | 20.49 | +1.940% | 364,902 | -46.999% |
| 2025-10-27 | 20.31 | 20.31 | 19.91 | 20.10 | -0.050% | 287,485 | -45.970% |
| 2025-10-24 | 20.06 | 20.19 | 19.97 | 20.11 | -1.033% | 425,931 | -45.997% |
| 2025-10-23 | 19.94 | 20.40 | 19.90 | 20.32 | +5.723% | 1,050,984 | -46.555% |
| 2025-10-22 | 19.00 | 19.38 | 19.00 | 19.22 | -1.638% | 611,769 | -43.496% |
| 2025-10-21 | 19.54 | 19.66 | 19.48 | 19.54 | +8.075% | 736,417 | -44.422% |
| 2025-10-20 | 18.11 | 18.18 | 17.95 | 18.08 | +0.668% | 389,440 | -39.934% |
| 2025-10-17 | 17.74 | 17.97 | 17.66 | 17.96 | -0.499% | 474,740 | -39.532% |
| 2025-10-16 | 18.16 | 18.18 | 17.72 | 18.05 | -3.682% | 784,070 | -39.834% |
| 2025-10-15 | 18.59 | 18.75 | 18.54 | 18.74 | +2.910% | 221,599 | -42.049% |
| 2025-10-14 | 18.27 | 18.28 | 18.08 | 18.21 | -1.780% | 401,573 | -40.362% |
| 2025-10-13 | 18.54 | 18.63 | 18.45 | 18.54 | +1.367% | 366,197 | -41.424% |
| 2025-10-10 | 18.39 | 18.49 | 18.21 | 18.29 | +0.716% | 398,669 | -40.623% |
| 2025-10-09 | 18.33 | 18.33 | 18.16 | 18.16 | -0.275% | 248,318 | -40.198% |
| 2025-10-08 | 18.22 | 18.22 | 18.04 | 18.21 | -0.925% | 420,649 | -40.362% |
| 2025-10-07 | 18.27 | 18.48 | 18.27 | 18.38 | +0.934% | 378,347 | -40.914% |
| 2025-10-06 | 18.28 | 18.28 | 18.11 | 18.21 | -1.354% | 365,129 | -40.362% |
| 2025-10-03 | 18.83 | 18.83 | 18.43 | 18.46 | -2.328% | 344,818 | -41.170% |
| 2025-10-02 | 18.83 | 18.98 | 18.64 | 18.90 | +1.070% | 450,997 | -42.540% |
| 2025-10-01 | 18.89 | 18.89 | 18.67 | 18.70 | -0.638% | 575,064 | -41.925% |
| 2025-09-30 | 18.65 | 18.86 | 18.59 | 18.82 | -0.318% | 606,368 | -42.295% |
| 2025-09-29 | 18.76 | 18.94 | 18.70 | 18.88 | +0.106% | 481,633 | -42.479% |
| 2025-09-26 | 18.88 | 18.92 | 18.77 | 18.86 | +0.910% | 203,055 | -42.418% |
| 2025-09-25 | 18.95 | 18.95 | 18.61 | 18.69 | -2.044% | 506,499 | -41.894% |
| 2025-09-24 | 19.25 | 19.25 | 19.06 | 19.08 | -1.801% | 434,237 | -43.082% |
| 2025-09-23 | 19.34 | 19.55 | 19.27 | 19.43 | +0.051% | 339,447 | -44.107% |
| 2025-09-22 | 19.62 | 19.62 | 19.38 | 19.42 | -0.512% | 258,782 | -44.078% |
| 2025-09-19 | 19.58 | 19.68 | 19.51 | 19.52 | -0.560% | 726,206 | -44.365% |
| 2025-09-18 | 19.74 | 19.83 | 19.55 | 19.63 | -2.095% | 381,232 | -44.677% |
| 2025-09-17 | 20.13 | 20.27 | 20.02 | 20.05 | +0.754% | 465,035 | -45.835% |
| 2025-09-16 | 19.98 | 20.09 | 19.84 | 19.90 | -0.400% | 543,525 | -45.427% |
| 2025-09-15 | 19.80 | 20.00 | 19.80 | 19.98 | +3.900% | 722,507 | -45.646% |
| 2025-09-12 | 19.11 | 19.29 | 19.00 | 19.23 | +0.945% | 761,923 | -43.526% |
| 2025-09-11 | 18.94 | 19.16 | 18.88 | 19.05 | -0.730% | 832,783 | -42.992% |
| 2025-09-10 | 19.14 | 19.25 | 19.08 | 19.19 | +1.912% | 334,238 | -43.408% |
| 2025-09-09 | 18.70 | 18.94 | 18.66 | 18.83 | -1.978% | 860,187 | -42.326% |
| 2025-09-08 | 19.15 | 19.23 | 19.00 | 19.21 | -1.081% | 307,918 | -43.467% |
| 2025-09-05 | 19.34 | 19.45 | 19.30 | 19.42 | +0.936% | 273,507 | -44.078% |
| 2025-09-04 | 19.16 | 19.30 | 19.16 | 19.24 | +0.997% | 310,217 | -43.555% |
| 2025-09-03 | 18.96 | 19.13 | 18.91 | 19.05 | +0.687% | 466,618 | -42.992% |
| 2025-09-02 | 19.06 | 19.14 | 18.91 | 18.92 | -2.424% | 744,079 | -42.600% |
| 2025-08-29 | 19.18 | 19.39 | 19.01 | 19.39 | -0.818% | 475,696 | -43.992% |
| 2025-08-28 | 19.48 | 19.59 | 19.30 | 19.55 | +0.102% | 297,284 | -44.450% |
| 2025-08-27 | 19.49 | 19.57 | 19.37 | 19.53 | -1.612% | 523,875 | -44.393% |
| 2025-08-26 | 20.00 | 20.00 | 19.75 | 19.85 | -1.391% | 373,734 | -45.290% |
| 2025-08-25 | 20.20 | 20.38 | 20.08 | 20.13 | +1.105% | 581,789 | -46.051% |
| 2025-08-22 | 19.62 | 19.98 | 19.62 | 19.91 | +0.810% | 417,481 | -45.455% |
| 2025-08-21 | 19.80 | 19.82 | 19.69 | 19.75 | -0.303% | 390,024 | -45.013% |
| 2025-08-20 | 19.90 | 20.08 | 19.75 | 19.81 | +0.152% | 820,392 | -45.179% |
| 2025-08-19 | 19.94 | 20.18 | 19.78 | 19.78 | -1.248% | 1,512,524 | -45.096% |
| 2025-08-18 | 20.00 | 20.06 | 19.85 | 20.03 | -0.199% | 841,453 | -45.781% |
| 2025-08-15 | 20.10 | 20.23 | 20.00 | 20.07 | -1.084% | 1,267,300 | -45.889% |
| 2025-08-14 | 20.90 | 20.98 | 20.22 | 20.29 | -0.490% | 1,886,371 | -46.476% |
| 2025-08-13 | 20.16 | 20.47 | 20.11 | 20.39 | +5.593% | 1,554,836 | -46.739% |
| 2025-08-12 | 19.10 | 19.57 | 19.10 | 19.31 | +5.461% | 1,081,155 | -43.760% |
| 2025-08-11 | 18.43 | 18.46 | 18.30 | 18.31 | -0.489% | 626,603 | -40.688% |
| 2025-08-08 | 18.10 | 18.41 | 18.09 | 18.40 | +1.601% | 981,383 | -40.978% |
| 2025-08-07 | 17.88 | 18.14 | 17.88 | 18.11 | +0.611% | 729,410 | -40.033% |
| 2025-08-06 | 18.04 | 18.09 | 17.93 | 18.00 | -0.442% | 1,337,546 | -39.667% |
| 2025-08-05 | 18.12 | 18.16 | 17.97 | 18.08 | -0.768% | 906,363 | -39.934% |
| 2025-08-04 | 18.33 | 18.34 | 18.05 | 18.22 | +2.130% | 574,279 | -40.395% |
| 2025-08-01 | 17.77 | 17.96 | 17.77 | 17.84 | +1.364% | 876,896 | -39.126% |
| 2025-07-31 | 17.45 | 17.68 | 17.32 | 17.60 | +0.285% | 818,310 | -38.295% |
| 2025-07-30 | 17.46 | 17.71 | 17.45 | 17.55 | 0.000% | 865,341 | -38.120% |
| 2025-07-29 | 17.33 | 17.57 | 17.32 | 17.55 | +1.445% | 396,168 | -38.120% |
| 2025-07-28 | 17.28 | 17.36 | 17.18 | 17.30 | -0.288% | 967,180 | -37.225% |
| 2025-07-25 | 17.41 | 17.42 | 17.25 | 17.35 | -0.287% | 596,404 | -37.406% |
| 2025-07-24 | 17.44 | 17.50 | 17.20 | 17.40 | -0.968% | 439,758 | -37.586% |
| 2025-07-23 | 17.47 | 17.63 | 17.45 | 17.57 | +0.572% | 474,245 | -38.190% |
| 2025-07-22 | 17.32 | 17.50 | 17.30 | 17.47 | +1.688% | 550,958 | -37.836% |
| 2025-07-21 | 17.17 | 17.27 | 17.05 | 17.18 | +1.417% | 393,773 | -36.787% |
| 2025-07-18 | 17.03 | 17.10 | 16.91 | 16.94 | -0.353% | 449,102 | -35.891% |
| 2025-07-17 | 16.76 | 17.01 | 16.75 | 17.00 | +3.785% | 665,681 | -36.118% |
| 2025-07-16 | 16.28 | 16.45 | 16.21 | 16.38 | +0.924% | 628,132 | -33.700% |
| 2025-07-15 | 16.40 | 16.40 | 16.14 | 16.23 | -1.577% | 468,260 | -33.087% |
| 2025-07-14 | 16.50 | 16.52 | 16.43 | 16.49 | -0.782% | 407,922 | -34.142% |
| 2025-07-11 | 16.72 | 16.72 | 16.54 | 16.62 | +0.302% | 536,302 | -34.657% |
| 2025-07-10 | 16.55 | 16.66 | 16.45 | 16.57 | +1.160% | 435,523 | -34.460% |
| 2025-07-09 | 16.43 | 16.43 | 16.28 | 16.38 | -0.061% | 373,750 | -33.700% |
| 2025-07-08 | 16.45 | 16.48 | 16.30 | 16.39 | -1.265% | 430,615 | -33.740% |
| 2025-07-07 | 16.75 | 16.75 | 16.55 | 16.60 | -1.367% | 290,428 | -34.578% |
| 2025-07-03 | 16.90 | 16.93 | 16.75 | 16.83 | -1.116% | 503,675 | -35.472% |
| 2025-07-02 | 17.02 | 17.14 | 16.88 | 17.02 | -0.758% | 512,696 | -36.193% |
| 2025-07-01 | 17.12 | 17.23 | 17.08 | 17.15 | +1.240% | 539,289 | -36.676% |
| 2025-06-30 | 16.87 | 17.03 | 16.82 | 16.94 | +2.791% | 615,095 | -35.891% |
| 2025-06-27 | 16.54 | 16.63 | 16.39 | 16.48 | -0.242% | 468,728 | -34.102% |
| 2025-06-26 | 16.52 | 16.66 | 16.39 | 16.52 | +3.834% | 790,470 | -34.262% |
| 2025-06-25 | 15.96 | 15.99 | 15.88 | 15.91 | -0.934% | 518,626 | -31.741% |
| 2025-06-24 | 16.00 | 16.12 | 15.94 | 16.06 | +1.006% | 346,308 | -32.379% |
| 2025-06-23 | 15.79 | 15.91 | 15.63 | 15.90 | -0.873% | 854,818 | -31.698% |
| 2025-06-20 | 16.40 | 16.40 | 16.00 | 16.04 | -3.606% | 762,602 | -32.294% |
| 2025-06-18 | 16.72 | 16.75 | 16.61 | 16.64 | +0.362% | 692,157 | -34.736% |
| 2025-06-17 | 16.85 | 16.85 | 16.56 | 16.58 | -1.368% | 490,501 | -34.499% |
| 2025-06-16 | 16.75 | 16.90 | 16.73 | 16.81 | +0.961% | 507,650 | -35.396% |
| 2025-06-13 | 16.68 | 16.83 | 16.55 | 16.65 | -1.128% | 1,081,410 | -34.775% |
| 2025-06-12 | 16.71 | 16.85 | 16.62 | 16.84 | -6.288% | 562,520 | -35.511% |
| 2025-06-11 | 18.43 | 18.43 | 17.91 | 17.97 | -0.167% | 824,558 | -39.566% |
| 2025-06-10 | 17.83 | 18.03 | 17.76 | 18.00 | +2.506% | 960,926 | -39.667% |
| 2025-06-09 | 17.43 | 17.61 | 17.39 | 17.56 | +1.210% | 466,200 | -38.155% |
| 2025-06-06 | 17.35 | 17.48 | 17.17 | 17.35 | -0.345% | 417,604 | -37.406% |
| 2025-06-05 | 17.44 | 17.57 | 17.30 | 17.41 | +0.520% | 466,935 | -37.622% |
| 2025-06-04 | 17.20 | 17.34 | 17.11 | 17.32 | +2.002% | 718,503 | -37.298% |
| 2025-06-03 | 17.12 | 17.12 | 16.81 | 16.98 | -0.933% | 651,024 | -36.042% |
| 2025-06-02 | 17.14 | 17.17 | 17.05 | 17.14 | -0.058% | 480,217 | -36.639% |
| 2025-05-30 | 17.08 | 17.15 | 16.96 | 17.15 | -0.233% | 500,043 | -36.676% |
| 2025-05-29 | 17.18 | 17.23 | 16.98 | 17.19 | +0.233% | 467,386 | -36.824% |
| 2025-05-28 | 17.21 | 17.35 | 17.11 | 17.15 | -0.349% | 621,659 | -36.676% |
| 2025-05-27 | 17.20 | 17.32 | 17.16 | 17.21 | +2.808% | 610,933 | -36.897% |
| 2025-05-23 | 16.70 | 16.75 | 16.59 | 16.74 | -1.876% | 410,376 | -35.125% |
| 2025-05-22 | 17.10 | 17.17 | 17.02 | 17.06 | +2.095% | 652,029 | -36.342% |
| 2025-05-21 | 16.66 | 16.87 | 16.66 | 16.71 | +0.360% | 257,307 | -35.009% |
| 2025-05-20 | 16.77 | 16.79 | 16.62 | 16.65 | -2.688% | 396,997 | -34.775% |
| 2025-05-19 | 16.95 | 17.15 | 16.90 | 17.11 | +3.197% | 606,332 | -36.528% |
| 2025-05-16 | 16.50 | 16.64 | 16.50 | 16.58 | +1.283% | 431,808 | -34.499% |
| 2025-05-15 | 16.05 | 16.41 | 16.01 | 16.37 | +3.542% | 532,398 | -33.659% |
| 2025-05-14 | 15.81 | 15.88 | 15.71 | 15.81 | 0.000% | 589,849 | -31.309% |