Dark

XIN
Xinyuan Real Estate Co. LTD.
stock NYSE

Inactive

Sep 3, 2025

1.95USD-1.015%(-0.02)55,680

Pre-market

0.00USD-100.000%(-1.97)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-09-03	1.890000	2.050000	1.850000	1.950000	-1.015%	55,680	0.000%
2025-09-02	2.010000	2.050000	1.930000	1.970000	-1.990%	33,893	-1.015%
2025-08-29	1.810000	2.060000	1.681700	2.010000	+17.889%	62,385	-2.985%
2025-08-28	1.750000	1.819500	1.650000	1.705000	-2.011%	21,757	+14.370%
2025-08-27	1.878500	1.880000	1.730000	1.740000	-8.901%	23,260	+12.069%
2025-08-26	1.930000	1.930000	1.844700	1.910000	-0.521%	6,668	+2.094%
2025-08-25	1.910000	1.920000	1.860000	1.920000	+2.674%	11,470	+1.563%
2025-08-22	1.835000	1.890000	1.830000	1.870000	-0.267%	3,388	+4.278%
2025-08-21	1.890100	1.900000	1.840000	1.875000	-3.351%	10,618	+4.000%
2025-08-20	1.900000	1.940000	1.895000	1.940000	+1.837%	14,296	+0.515%
2025-08-19	1.770000	1.960000	1.730000	1.905000	+2.973%	12,074	+2.362%
2025-08-18	1.740000	1.890000	1.740000	1.850000	-1.070%	18,720	+5.405%
2025-08-15	1.793700	1.870000	1.683900	1.870000	-1.058%	18,580	+4.278%
2025-08-14	1.880000	1.890000	1.815300	1.890000	+3.279%	8,852	+3.175%
2025-08-13	1.853200	1.880000	1.751400	1.830000	-0.543%	8,049	+6.557%
2025-08-12	1.830000	1.890000	1.710000	1.840000	-0.541%	7,682	+5.978%
2025-08-11	1.820000	1.900000	1.810000	1.850000	-2.116%	10,109	+5.405%
2025-08-08	1.950000	1.970000	1.820000	1.890000	0.000%	16,642	+3.175%
2025-08-07	1.850000	1.970000	1.710000	1.890000	-2.073%	18,966	+3.175%
2025-08-06	1.830000	1.979000	1.775000	1.930000	+1.579%	35,409	+1.036%
2025-08-05	1.890000	1.989400	1.869400	1.900000	-3.061%	9,587	+2.632%
2025-08-04	2.030000	2.030000	1.900000	1.960000	-0.503%	7,389	-0.510%
2025-08-01	1.820000	1.970000	1.735000	1.969900	-0.005%	21,829	-1.010%
2025-07-31	1.970000	2.090000	1.790100	1.970000	-3.846%	88,308	-1.015%
2025-07-30	2.049400	2.417600	1.900100	2.048800	-7.712%	145,029	-4.822%
2025-07-29	2.080000	2.220000	2.070000	2.220000	-1.193%	6,203	-12.162%
2025-07-28	2.320000	2.440000	2.110000	2.246800	+0.304%	63,863	-13.210%
2025-07-25	2.160000	2.368700	2.160000	2.240000	-0.444%	11,766	-12.946%
2025-07-24	2.050700	2.520800	2.050700	2.250000	+7.743%	57,085	-13.333%
2025-07-23	2.130000	2.190000	2.000000	2.088300	-5.507%	39,898	-6.623%
2025-07-22	2.200000	2.580000	2.120000	2.210000	-3.758%	81,274	-11.765%
2025-07-21	2.330000	2.330000	2.081300	2.296300	+12.015%	22,485	-15.081%
2025-07-18	2.220000	2.540000	2.050000	2.050000	-12.393%	72,762	-4.878%
2025-07-17	2.411500	2.490000	2.280000	2.340000	-6.400%	17,744	-16.667%
2025-07-16	2.520000	2.980000	2.412300	2.500000	-4.943%	94,626	-22.000%
2025-07-15	2.480000	2.780000	2.435000	2.630000	+1.544%	47,990	-25.856%
2025-07-14	2.020000	2.640000	2.020000	2.590000	+24.519%	147,441	-24.710%
2025-07-10	2.330000	2.369400	2.060000	2.080000	-9.565%	29,034	-6.250%
2025-07-09	2.160000	2.350000	2.160000	2.300000	+6.481%	19,813	-15.217%
2025-07-08	1.850000	2.350000	1.850000	2.160000	+18.681%	43,176	-9.722%
2025-07-07	1.640000	1.830000	1.640000	1.820000	+7.059%	24,994	+7.143%
2025-07-03	1.740000	1.769000	1.657500	1.700000	-1.163%	11,320	+14.706%
2025-07-02	1.640000	1.760000	1.640000	1.720000	+4.878%	15,316	+13.372%
2025-07-01	1.690000	1.828000	1.630000	1.640000	-8.889%	32,893	+18.902%
2025-06-30	1.700000	1.907956	1.700000	1.800000	+2.273%	2,405	+8.333%
2025-06-27	1.782100	1.900000	1.760000	1.760000	+0.285%	19,770	+10.795%
2025-06-26	1.540000	1.850000	1.540000	1.755000	+13.226%	17,782	+11.111%
2025-06-25	1.810000	1.980000	1.550000	1.550000	-8.824%	28,610	+25.806%
2025-06-24	2.020000	2.080000	1.700000	1.700000	-16.870%	55,347	+14.706%
2025-06-23	2.070000	2.389900	2.000000	2.045000	+3.807%	30,277	-4.645%
2025-06-20	2.040000	2.150000	1.847800	1.970000	-7.512%	21,197	-1.015%
2025-06-18	2.040000	2.170000	2.040000	2.130000	+1.429%	4,346	-8.451%
2025-06-17	2.040000	2.199000	2.040000	2.100000	+2.941%	7,440	-7.143%
2025-06-16	2.250000	2.580000	2.030000	2.040000	+0.990%	16,868	-4.412%
2025-06-13	2.370000	2.590000	2.000000	2.020000	-18.876%	15,772	-3.465%
2025-06-12	2.360000	2.536600	2.360000	2.490000	+0.810%	3,673	-21.687%
2025-06-11	2.330000	2.520000	2.330000	2.470000	+3.782%	3,690	-21.053%
2025-06-10	2.490000	2.510000	2.360000	2.380000	-4.990%	5,896	-18.067%
2025-06-09	2.549400	2.549400	2.505000	2.505000	+2.162%	764	-22.156%
2025-06-06	2.420000	2.500000	2.350000	2.452000	-0.729%	7,847	-20.473%
2025-06-05	2.430900	2.560000	2.360000	2.470000	+1.646%	6,375	-21.053%
2025-06-04	2.410000	2.535000	2.410000	2.430000	-2.410%	7,485	-19.753%
2025-06-03	2.590000	2.670000	2.490000	2.490000	-3.861%	764	-21.687%
2025-06-02	2.672800	2.780000	2.429200	2.590000	-5.818%	6,859	-24.710%
2025-05-30	2.550000	2.790000	2.452000	2.750000	0.000%	2,932	-29.091%
2025-05-29	2.581000	2.778900	2.581000	2.750000	+7.004%	375	-29.091%
2025-05-28	2.770000	2.770000	2.570000	2.570000	-4.104%	1,718	-24.125%
2025-05-27	2.690000	2.760000	2.601800	2.680000	+1.132%	2,310	-27.239%
2025-05-23	2.616200	2.710000	2.582100	2.650000	-0.980%	3,446	-26.415%
2025-05-22	2.582700	2.676227	2.582700	2.676227	+2.537%	318	-27.136%
2025-05-21	2.580000	2.680000	2.580000	2.610000	-1.136%	6,571	-25.287%
2025-05-20	2.610000	2.640000	2.550100	2.640000	0.000%	4,421	-26.136%
2025-05-19	2.589700	2.650000	2.550000	2.640000	+3.529%	5,076	-26.136%
2025-05-16	2.620700	2.846600	2.510100	2.550000	-5.556%	19,786	-23.529%
2025-05-15	2.820000	2.820000	2.700000	2.700000	-1.460%	3,045	-27.778%
2025-05-14	2.705000	2.853500	2.550000	2.740000	+1.859%	9,762	-28.832%
2025-05-13	2.810000	2.845000	2.690000	2.690000	-5.282%	11,068	-27.509%
2025-05-12	2.700000	2.855400	2.675000	2.840000	+7.985%	56,713	-31.338%
2025-05-09	2.524800	2.650000	2.500000	2.630000	+0.766%	7,065	-25.856%
2025-05-08	2.460000	2.650000	2.440000	2.610000	+9.664%	13,261	-25.287%
2025-05-07	2.280000	2.470000	2.280000	2.380000	+1.277%	14,858	-18.067%
2025-05-06	2.450000	2.502400	2.350000	2.350000	-3.292%	11,584	-17.021%
2025-05-05	2.400000	2.500000	2.350000	2.430000	+0.830%	37,857	-19.753%
2025-05-02	2.410000	2.540000	2.390000	2.410000	-5.468%	34,374	-19.087%
2025-05-01	2.475000	2.549500	2.400000	2.549400	+1.570%	16,781	-23.511%
2025-04-30	2.410000	2.560000	2.410000	2.510000	0.000%	11,072	-22.311%
2025-04-29	2.460000	2.550000	2.451000	2.510000	-1.569%	11,958	-22.311%
2025-04-28	2.550000	2.600000	2.450000	2.550000	-0.565%	11,442	-23.529%
2025-04-25	2.510000	2.590000	2.395000	2.564500	+2.580%	34,138	-23.962%
2025-04-24	2.380000	2.600000	2.329300	2.500000	+3.306%	26,915	-22.000%
2025-04-23	2.360000	2.559900	2.300000	2.420000	+11.521%	47,318	-19.421%
2025-04-22	2.140000	2.410000	2.070000	2.170000	-5.652%	66,340	-10.138%
2025-04-21	1.720000	2.400000	1.160000	2.300000	+41.975%	463,675	-15.217%
2025-04-15	2.160000	2.270000	1.580000	1.620000	-37.692%	106,379	+20.370%
2025-04-14	2.390000	2.600000	2.260000	2.600000	+13.870%	18,230	-25.000%
2025-04-11	2.365000	2.525000	2.230000	2.283300	-6.728%	26,207	-14.597%
2025-04-10	2.460000	2.460000	2.250000	2.448000	-0.690%	30,560	-20.343%
2025-04-09	2.620000	2.620000	2.412000	2.465000	-6.981%	10,442	-20.892%
2025-04-08	2.426600	2.650000	2.360800	2.650000	+9.959%	8,278	-26.415%
2025-04-07	2.480000	2.537500	2.410000	2.410000	-3.604%	7,781	-19.087%
2025-04-04	2.320000	2.509900	2.300000	2.500100	+1.219%	25,359	-22.003%
2025-04-03	2.620100	2.620100	2.410000	2.470000	-5.725%	37,693	-21.053%
2025-04-02	2.610000	2.727700	2.551400	2.620000	-0.758%	7,563	-25.573%
2025-04-01	2.560000	2.747400	2.560000	2.640000	+2.724%	8,875	-26.136%
2025-03-31	2.580000	2.670000	2.555349	2.570000	-1.533%	8,620	-24.125%
2025-03-28	2.682500	2.791600	2.590000	2.610000	-2.247%	18,567	-25.287%
2025-03-27	2.740000	2.782800	2.630000	2.670000	0.000%	7,197	-26.966%
2025-03-26	2.596500	2.700000	2.580000	2.670000	0.000%	4,245	-26.966%
2025-03-25	2.619000	2.687700	2.586600	2.670000	+2.299%	2,882	-26.966%
2025-03-24	2.642100	2.750000	2.520000	2.610000	+2.153%	4,959	-25.287%
2025-03-21	2.638300	2.689600	2.500000	2.555000	-3.446%	24,472	-23.679%
2025-03-20	2.780000	2.780000	2.630000	2.646200	-1.993%	18,076	-26.309%
2025-03-19	2.784700	2.784700	2.680000	2.700000	-4.255%	6,236	-27.778%
2025-03-18	2.660000	2.877700	2.660000	2.820000	+4.059%	4,098	-30.851%
2025-03-17	2.640000	2.840000	2.640000	2.710000	+0.370%	13,852	-28.044%
2025-03-14	2.700000	2.822000	2.670000	2.700000	-0.369%	17,967	-27.778%
2025-03-13	2.762700	2.762700	2.620000	2.710000	-1.095%	14,039	-28.044%
2025-03-12	2.725400	2.890300	2.650000	2.740000	-4.884%	16,037	-28.832%
2025-03-11	2.650000	2.880700	2.630000	2.880700	+8.297%	11,827	-32.308%
2025-03-10	2.840000	2.890000	2.650000	2.660000	-6.338%	20,433	-26.692%
2025-03-07	2.900000	2.900000	2.710000	2.840000	+2.527%	13,900	-31.338%
2025-03-06	2.800000	2.918600	2.750000	2.770000	-1.773%	5,951	-29.603%
2025-03-05	2.955300	3.001200	2.701400	2.820000	+0.621%	5,978	-30.851%
2025-03-04	2.800000	2.861700	2.680000	2.802600	-0.263%	10,459	-30.422%
2025-03-03	2.975600	2.975600	2.770000	2.810000	-2.431%	4,102	-30.605%
2025-02-28	2.910000	3.080000	2.850000	2.880000	-6.494%	22,466	-32.292%
2025-02-27	3.080000	3.150000	2.985000	3.080000	-0.324%	62,932	-36.688%
2025-02-26	2.900000	3.240000	2.800000	3.090000	+8.421%	90,486	-36.893%
2025-02-25	2.870000	2.899900	2.740000	2.850000	-1.724%	28,513	-31.579%
2025-02-24	3.060000	3.060000	2.780000	2.900000	-4.480%	25,827	-32.759%
2025-02-21	2.870000	3.089100	2.870000	3.036000	+6.556%	82,219	-35.771%
2025-02-20	2.719700	2.899000	2.719700	2.849200	-0.725%	5,213	-31.560%
2025-02-19	2.889900	2.889900	2.801000	2.870000	+2.500%	3,162	-32.056%
2025-02-18	2.850000	2.903400	2.800000	2.800000	-2.439%	2,039	-30.357%
2025-02-14	2.785300	2.990000	2.785300	2.870000	+2.871%	19,031	-32.056%
2025-02-13	2.741900	2.789900	2.720000	2.789900	+0.718%	3,151	-30.105%
2025-02-12	2.800000	3.000000	2.770000	2.770000	+0.098%	28,805	-29.603%
2025-02-11	2.750000	2.780000	2.723400	2.767300	-0.432%	2,775	-29.534%
2025-02-10	2.730000	2.799200	2.610100	2.779300	+3.849%	6,200	-29.838%
2025-02-07	2.620000	2.728900	2.580000	2.676300	-0.848%	6,400	-27.138%
2025-02-06	2.630000	2.700000	2.620000	2.699200	-0.030%	5,202	-27.756%
2025-02-05	2.620000	2.700000	2.620000	2.700000	0.000%	10,907	-27.778%
2025-02-04	2.665000	2.719000	2.590000	2.700000	0.000%	5,961	-27.778%
2025-02-03	2.650000	2.700000	2.627600	2.700000	-0.735%	5,442	-27.778%
2025-01-31	2.710800	2.750000	2.600000	2.720000	+0.369%	22,683	-28.309%
2025-01-30	2.748400	2.789900	2.700000	2.710000	-0.733%	22,545	-28.044%
2025-01-29	2.890000	2.890000	2.710800	2.730000	-2.133%	6,787	-28.571%
2025-01-28	2.690000	2.858100	2.690000	2.789500	+2.907%	7,406	-30.095%
2025-01-27	2.843000	2.885000	2.670000	2.710700	-4.553%	23,340	-28.063%
2025-01-24	2.800100	2.880000	2.800000	2.840000	-1.734%	7,651	-31.338%
2025-01-23	2.764100	2.950000	2.764100	2.890100	+0.351%	43,299	-32.528%
2025-01-22	2.790000	2.910000	2.770000	2.880000	-1.031%	5,310	-32.292%
2025-01-21	2.910000	2.920000	2.740000	2.910000	+3.191%	29,871	-32.990%
2025-01-17	2.720100	2.970000	2.720100	2.820000	+4.059%	18,255	-30.851%
2025-01-16	2.700000	2.820000	2.604600	2.710000	-2.867%	6,491	-28.044%
2025-01-15	2.609900	2.820000	2.530000	2.790000	+4.887%	17,193	-30.108%
2025-01-14	2.810000	2.810000	2.640000	2.660000	-5.338%	11,037	-26.692%
2025-01-13	2.620000	2.810000	2.600000	2.810000	+8.077%	8,242	-30.605%
2025-01-10	2.640000	2.860000	2.419800	2.600000	-7.801%	7,967	-25.000%
2025-01-08	2.766000	2.850000	2.600000	2.820000	-0.704%	14,580	-30.851%
2025-01-07	2.970000	2.970000	2.780000	2.840000	-3.349%	9,598	-31.338%
2025-01-06	2.820000	3.010000	2.800000	2.938400	+4.199%	13,721	-33.637%
2025-01-03	2.810000	2.860000	2.750000	2.820000	+0.624%	17,760	-30.851%
2025-01-02	2.626300	2.810000	2.600000	2.802500	+6.264%	24,241	-30.419%
2024-12-31	2.390000	2.637300	2.390000	2.637300	+3.020%	34,250	-26.061%
2024-12-30	2.600000	2.760000	2.480000	2.560000	-3.396%	63,497	-23.828%
2024-12-27	2.560800	2.850000	2.525000	2.650000	+3.516%	44,257	-26.415%
2024-12-26	2.500000	2.580000	2.409500	2.560000	+6.224%	22,483	-23.828%
2024-12-24	2.460000	2.589900	2.410000	2.410000	+1.688%	14,532	-19.087%
2024-12-23	2.290000	2.469700	2.290000	2.370000	+4.405%	18,734	-17.722%
2024-12-20	2.490000	2.550000	2.240000	2.270000	-9.200%	31,566	-14.097%
2024-12-19	2.450000	2.529400	2.350000	2.500000	+0.806%	29,344	-22.000%
2024-12-18	2.560000	2.630000	2.480000	2.480000	-6.061%	21,045	-21.371%
2024-12-17	2.490000	2.650000	2.435600	2.640000	+4.762%	29,036	-26.136%
2024-12-16	2.600000	2.600000	2.450000	2.520000	-4.545%	31,329	-22.619%
2024-12-13	2.680000	2.710000	2.510000	2.640000	-2.226%	30,311	-26.136%
2024-12-12	2.880000	2.900000	2.680000	2.700100	-6.571%	28,745	-27.780%
2024-12-11	2.970000	3.100000	2.890000	2.890000	-3.344%	17,421	-32.526%
2024-12-10	2.910000	3.015500	2.740000	2.990000	-4.167%	34,730	-34.783%
2024-12-09	2.960000	3.880000	2.960000	3.120000	+9.474%	193,832	-37.500%
2024-12-06	2.830000	2.950000	2.830000	2.850000	+0.707%	11,759	-31.579%
2024-12-05	3.150000	3.150000	2.800000	2.830000	-11.006%	32,767	-31.095%
2024-12-04	3.200000	3.220000	3.119600	3.180000	-2.154%	7,833	-38.679%
2024-12-03	3.130000	3.250000	3.130000	3.250000	+0.932%	1,028	-40.000%
2024-12-02	3.140000	3.279000	3.080000	3.220000	-2.128%	7,942	-39.441%
2024-11-29	3.160000	3.299900	3.160000	3.290000	+4.114%	889	-40.729%
2024-11-27	3.240000	3.250000	3.110000	3.160000	-1.404%	9,009	-38.291%
2024-11-26	3.269500	3.280000	3.129400	3.205000	-1.385%	13,171	-39.158%
2024-11-25	3.340000	3.355100	3.250000	3.250000	-2.695%	10,494	-40.000%
2024-11-22	3.250000	3.390000	3.250000	3.340000	+3.727%	7,620	-41.617%
2024-11-21	3.510000	3.570000	3.220000	3.220000	-8.262%	17,731	-39.441%
2024-11-20	3.630000	3.630000	3.470000	3.510000	-1.127%	11,966	-44.444%
2024-11-19	3.480000	3.758300	3.480000	3.550000	-0.281%	13,364	-45.070%
2024-11-18	3.770000	3.770000	3.560000	3.560000	-3.523%	12,699	-45.225%
2024-11-15	3.780000	3.790000	3.690000	3.690000	0.000%	3,858	-47.154%
2024-11-14	3.810000	3.830000	3.690000	3.690000	-1.337%	7,003	-47.154%
2024-11-13	3.788400	3.880000	3.720000	3.740000	-1.837%	9,554	-47.861%
2024-11-12	3.890000	3.900000	3.754700	3.810000	-0.522%	20,994	-48.819%
2024-11-11	4.116400	4.116400	3.800000	3.830000	-0.519%	20,165	-49.086%
2024-11-08	3.960000	4.070000	3.850000	3.850000	-2.778%	13,973	-49.351%
2024-11-07	4.090000	4.182600	3.920000	3.960000	+1.279%	11,459	-50.758%
2024-11-06	3.860000	4.000000	3.800000	3.910000	-4.002%	29,739	-50.128%
2024-11-05	4.018043	4.120000	3.900000	4.073000	+1.067%	33,916	-52.124%
2024-11-04	3.850000	4.180000	3.830000	4.030000	+4.404%	30,889	-51.613%
2024-11-01	3.886900	3.919900	3.830000	3.860000	-0.387%	7,358	-49.482%
2024-10-31	3.850000	3.959200	3.830000	3.875000	-1.148%	7,567	-49.677%
2024-10-30	3.760000	3.964465	3.700000	3.920000	+1.818%	21,052	-50.255%
2024-10-29	3.800000	3.935000	3.800000	3.850000	-0.517%	12,974	-49.351%
2024-10-28	3.770000	3.909900	3.691400	3.870000	+3.200%	24,393	-49.612%
2024-10-25	3.650000	3.950000	3.585000	3.750000	+6.838%	22,475	-48.000%
2024-10-24	3.830000	3.950000	3.410000	3.510000	-10.230%	48,039	-44.444%
2024-10-23	4.160000	4.160000	3.830000	3.910000	-2.005%	15,759	-50.128%
2024-10-22	3.730000	3.990000	3.720300	3.990000	+1.013%	27,826	-51.128%
2024-10-21	3.750000	4.050000	3.710000	3.950000	+5.333%	50,592	-50.633%
2024-10-18	3.910000	3.990000	3.700000	3.750000	+4.167%	87,921	-48.000%
2024-10-17	3.765000	3.847400	3.600000	3.600000	-13.253%	70,116	-45.833%
2024-10-16	3.920000	4.300000	3.840000	4.150000	+9.211%	181,740	-53.012%
2024-10-15	4.000000	4.000000	3.600000	3.800000	-11.007%	87,820	-48.684%
2024-10-14	4.500000	4.500000	4.110000	4.270000	-1.613%	60,541	-54.333%
2024-10-11	3.760000	4.340000	3.736000	4.340000	+10.433%	54,726	-55.069%
2024-10-10	3.820000	4.310000	3.610000	3.930000	+0.769%	95,739	-50.382%
2024-10-09	3.740000	3.990000	3.620000	3.900000	-1.015%	49,912	-50.000%
2024-10-08	4.100000	4.396600	3.680000	3.940000	-14.348%	142,403	-50.508%
2024-10-07	4.520000	4.760000	4.159900	4.600000	+10.312%	374,522	-57.609%
2024-10-04	5.510000	5.790000	4.110000	4.170000	-27.225%	655,941	-53.237%
2024-10-03	5.340000	6.000000	5.230000	5.730000	-8.026%	424,188	-65.969%
2024-10-02	6.100000	7.050000	5.280000	6.230000	+25.605%	4,435,073	-68.700%
2024-10-01	4.550000	4.980000	4.380100	4.960000	+13.501%	113,480	-60.685%
2024-09-30	4.540000	4.840000	4.140100	4.370000	+8.978%	251,738	-55.378%
2024-09-27	4.080000	4.650000	4.000100	4.010000	+0.501%	167,314	-51.372%
2024-09-26	3.640000	4.200000	3.590000	3.990000	+22.393%	247,817	-51.128%
2024-09-25	3.530000	3.530000	3.220000	3.260000	-11.413%	28,374	-40.184%
2024-09-24	2.800000	3.680000	2.790000	3.680000	+35.369%	157,850	-47.011%
2024-09-23	2.600000	2.729900	2.600000	2.718500	+2.199%	6,450	-28.269%
2024-09-20	2.650000	2.720000	2.480000	2.660000	-0.576%	7,076	-26.692%
2024-09-19	2.680000	2.733500	2.480000	2.675400	-0.075%	9,052	-27.114%
2024-09-18	2.610000	2.730000	2.510000	2.677400	-1.812%	11,037	-27.168%
2024-09-17	2.700000	2.772200	2.600000	2.726800	+3.315%	6,869	-28.488%
2024-09-16	2.750000	2.820900	2.490000	2.639300	-5.766%	38,511	-26.117%
2024-09-13	2.775000	2.801400	2.700000	2.800800	+1.662%	4,075	-30.377%
2024-09-12	2.741229	2.820000	2.700000	2.755000	+0.182%	4,817	-29.220%
2024-09-11	2.700000	2.805324	2.700000	2.750000	-3.131%	2,769	-29.091%
2024-09-10	2.850000	2.850000	2.720000	2.838900	+3.045%	3,009	-31.311%
2024-09-09	2.800000	2.840000	2.710000	2.755000	-3.796%	9,672	-29.220%
2024-09-06	2.860000	2.870000	2.835000	2.863700	+0.129%	2,370	-31.906%
2024-09-05	2.780000	2.860900	2.780000	2.860000	+2.878%	1,170	-31.818%
2024-09-04	2.700100	2.847200	2.700000	2.780000	-0.877%	3,619	-29.856%
2024-09-03	2.800000	2.814000	2.700000	2.804600	+0.885%	7,076	-30.471%
2024-08-30	2.830000	2.830000	2.690000	2.780000	+0.213%	11,436	-29.856%
2024-08-29	2.850000	2.890000	2.730000	2.774100	-3.851%	8,944	-29.707%
2024-08-28	2.860000	2.885200	2.810000	2.885200	-0.166%	1,698	-32.414%
2024-08-27	2.830000	2.890000	2.830000	2.890000	+2.482%	1,315	-32.526%
2024-08-26	2.700000	2.820000	2.700000	2.820000	+1.439%	1,158	-30.851%
2024-08-23	2.790000	2.799400	2.730000	2.780000	-0.714%	5,229	-29.856%
2024-08-22	2.810000	2.810000	2.800000	2.800000	-1.408%	1,891	-30.357%
2024-08-21	2.880000	2.880000	2.840000	2.840000	-1.389%	1,947	-31.338%
2024-08-20	2.890000	2.890000	2.740000	2.880000	+1.419%	9,137	-32.292%
2024-08-19	2.790000	2.839700	2.750000	2.839700	+1.382%	5,388	-31.331%
2024-08-16	2.690000	2.850000	2.660000	2.801000	-1.823%	6,759	-30.382%
2024-08-15	2.900000	2.900000	2.680000	2.853000	+0.813%	4,972	-31.651%
2024-08-14	2.850000	2.870000	2.770000	2.830000	-1.736%	1,263	-31.095%
2024-08-13	2.830000	2.900000	2.700000	2.880000	+2.817%	5,657	-32.292%
2024-08-12	2.781000	2.801100	2.730000	2.801100	-0.667%	6,633	-30.384%
2024-08-09	2.670000	2.819900	2.670000	2.819900	+1.875%	2,230	-30.849%
2024-08-08	2.710000	2.811200	2.710000	2.768000	-1.143%	4,814	-29.552%
2024-08-07	2.750000	2.827900	2.750000	2.800000	-0.004%	2,928	-30.357%
2024-08-06	2.850000	2.850000	2.750000	2.800100	-2.094%	9,126	-30.360%
2024-08-05	2.800000	2.860000	2.750000	2.860000	-0.867%	1,454	-31.818%
2024-08-02	2.850000	2.976200	2.850000	2.885000	+1.228%	3,226	-32.409%
2024-08-01	2.960000	3.010000	2.850000	2.850000	-4.682%	9,157	-31.579%
2024-07-31	2.985000	3.000000	2.930000	2.990000	-0.664%	1,458	-34.783%
2024-07-30	2.980000	3.070400	2.930000	3.010000	+0.770%	7,611	-35.216%
2024-07-29	2.990000	2.999900	2.920000	2.987000	-1.256%	5,221	-34.717%
2024-07-26	2.950000	3.113200	2.900000	3.025000	-0.493%	5,805	-35.537%
2024-07-25	3.045200	3.045200	3.040000	3.040000	-0.328%	2,607	-35.855%
2024-07-24	3.020000	3.125000	2.990000	3.050000	-1.926%	4,137	-36.066%
2024-07-23	2.930000	3.169900	2.920000	3.109900	+6.140%	1,848	-37.297%
2024-07-22	3.080000	3.135400	2.876500	2.930000	-3.934%	5,234	-33.447%
2024-07-19	3.043400	3.133400	2.880000	3.050000	+2.007%	2,399	-36.066%
2024-07-18	2.930000	3.046900	2.930000	2.990000	+0.168%	2,215	-34.783%
2024-07-17	2.997000	3.013000	2.930000	2.985000	+0.505%	3,344	-34.673%
2024-07-16	2.890000	3.035000	2.890000	2.970000	-1.000%	4,837	-34.343%
2024-07-15	2.860000	3.000000	2.860000	3.000000	+1.691%	2,095	-35.000%
2024-07-12	2.950000	3.000000	2.830000	2.950100	-0.670%	3,282	-33.901%
2024-07-11	2.750000	2.970000	2.750000	2.970000	+5.319%	5,773	-34.343%
2024-07-10	2.800000	2.853000	2.800000	2.820000	+0.714%	1,817	-30.851%
2024-07-09	2.800200	2.850000	2.640000	2.800000	0.000%	5,394	-30.357%
2024-07-08	2.670000	2.800000	2.645100	2.800000	+5.263%	4,074	-30.357%
2024-07-05	2.690000	2.740000	2.660000	2.660000	-1.481%	2,383	-26.692%
2024-07-03	2.690000	2.700000	2.678200	2.700000	0.000%	1,300	-27.778%
2024-07-02	2.690000	2.700000	2.650100	2.700000	+0.264%	2,899	-27.778%
2024-07-01	2.705000	2.730000	2.600000	2.692900	+0.858%	2,767	-27.587%
2024-06-28	2.640200	2.680000	2.600000	2.670000	-0.373%	4,654	-26.966%
2024-06-27	2.722500	2.722500	2.640000	2.680000	+0.375%	1,669	-27.239%
2024-06-26	2.620000	2.670000	2.600000	2.670000	+0.376%	1,690	-26.966%
2024-06-25	2.600100	2.730000	2.600000	2.660000	+2.703%	1,526	-26.692%
2024-06-24	2.700000	2.738000	2.560000	2.590000	-5.128%	17,844	-24.710%
2024-06-21	2.600000	2.740000	2.540000	2.730000	+1.866%	1,693	-28.571%
2024-06-20	2.540000	2.690000	2.540000	2.680000	+2.095%	4,314	-27.239%
2024-06-18	2.609100	2.670000	2.560000	2.625000	+2.539%	8,665	-25.714%
2024-06-17	2.600000	2.650000	2.520000	2.560000	-3.759%	7,991	-23.828%
2024-06-14	2.563300	2.660000	2.540000	2.660000	+4.314%	9,438	-26.692%
2024-06-13	2.520000	2.710000	2.520000	2.550000	+1.594%	19,702	-23.529%
2024-06-12	2.648200	2.648200	2.470000	2.510000	-3.831%	12,962	-22.311%
2024-06-11	2.600000	2.790000	2.585000	2.610000	-1.880%	19,609	-25.287%
2024-06-10	2.830000	2.830000	2.650000	2.660000	-6.007%	8,409	-26.692%
2024-06-07	2.800000	2.880000	2.622000	2.830000	+0.355%	13,268	-31.095%
2024-06-06	2.780100	2.895000	2.780100	2.820000	+1.439%	3,348	-30.851%
2024-06-05	2.970000	2.970000	2.620000	2.780000	-10.614%	22,576	-29.856%
2024-06-04	3.010000	3.160000	2.970000	3.110100	+1.970%	7,579	-37.301%
2024-06-03	3.070000	3.090000	3.010000	3.050000	-1.294%	3,298	-36.066%
2024-05-31	3.011400	3.095000	3.010000	3.090000	+1.980%	2,992	-36.893%
2024-05-30	3.010000	3.153300	3.010000	3.030000	-1.942%	6,339	-35.644%
2024-05-29	3.020000	3.100000	2.870000	3.090000	-0.323%	8,795	-36.893%
2024-05-28	3.310000	3.310000	2.810000	3.100000	-8.555%	11,841	-37.097%
2024-05-24	3.613100	3.613100	3.380100	3.390000	-7.377%	4,990	-42.478%
2024-05-23	3.700000	3.900000	3.500000	3.660000	-6.870%	14,334	-46.721%
2024-05-22	3.910000	4.069100	3.671700	3.930000	+0.769%	28,616	-50.382%
2024-05-21	3.770000	3.980000	3.360000	3.900000	+2.902%	54,416	-50.000%
2024-05-20	3.950000	4.260000	3.680000	3.790000	-4.534%	114,942	-48.549%
2024-05-17	3.110000	4.250000	3.110000	3.970000	+39.479%	795,920	-50.882%
2024-05-16	2.700000	2.846300	2.700000	2.846300	+3.502%	5,394	-31.490%
2024-05-15	2.700000	2.750000	2.700000	2.750000	+2.230%	5,987	-29.091%
2024-05-14	2.555000	2.700000	2.530000	2.690000	+3.541%	13,680	-27.509%
2024-05-13	2.590000	2.600000	2.380000	2.598000	+0.309%	8,817	-24.942%
2024-05-10	2.600000	2.620000	2.590000	2.590000	-1.145%	2,747	-24.710%
2024-05-09	2.547300	2.624100	2.479800	2.620000	+1.946%	1,569	-25.573%
2024-05-08	2.600000	2.610000	2.570000	2.570000	-2.281%	5,293	-24.125%
2024-05-07	2.510000	2.630000	2.500000	2.630000	-2.593%	12,082	-25.856%
2024-05-06	2.500000	2.700000	2.500000	2.700000	+1.887%	1,684	-27.778%
2024-05-03	2.699900	2.700000	2.570000	2.650000	-1.119%	3,693	-26.415%
2024-05-02	2.600000	2.680000	2.454800	2.680000	+2.095%	4,705	-27.239%
2024-05-01	2.600000	2.700000	2.500000	2.625000	-4.197%	9,368	-25.714%
2024-04-30	2.730000	2.740000	2.720000	2.740000	+0.735%	1,895	-28.832%
2024-04-29	2.780000	2.780000	2.650000	2.720000	0.000%	2,848	-28.309%
2024-04-26	2.694300	2.720000	2.675000	2.720000	0.000%	1,618	-28.309%
2024-04-25	2.730000	2.730000	2.720000	2.720000	-0.366%	1,773	-28.309%
2024-04-24	2.750000	2.750000	2.690000	2.730000	+0.738%	1,871	-28.571%
2024-04-23	2.770000	2.770000	2.670000	2.710000	+0.370%	630	-28.044%
2024-04-22	2.550000	2.700000	2.520000	2.700000	+3.846%	5,956	-27.778%
2024-04-19	2.580000	2.670000	2.570000	2.600000	0.000%	2,697	-25.000%
2024-04-18	2.570000	2.760000	2.570000	2.600000	-3.166%	4,011	-25.000%
2024-04-17	2.570000	2.750000	2.570000	2.685000	+1.321%	1,795	-27.374%
2024-04-16	2.690000	2.690000	2.565000	2.650000	-2.577%	1,514	-26.415%
2024-04-15	2.640000	2.763700	2.640000	2.720100	+1.876%	4,595	-28.311%
2024-04-12	2.700000	2.700000	2.640000	2.670000	-3.957%	2,517	-26.966%
2024-04-11	2.737500	2.780000	2.600000	2.780000	+2.963%	1,293	-29.856%
2024-04-10	2.680000	2.700000	2.680000	2.700000	-1.639%	1,365	-27.778%
2024-04-09	2.650000	2.761000	2.645000	2.745000	+2.045%	7,706	-28.962%
2024-04-08	2.690000	2.690000	2.680000	2.690000	-2.888%	1,698	-27.509%
2024-04-05	2.685000	2.770000	2.600000	2.770000	-0.360%	3,838	-29.603%
2024-04-04	2.769900	2.780000	2.750000	2.780000	0.000%	3,634	-29.856%
2024-04-03	2.620000	2.780000	2.620000	2.780000	-0.358%	2,409	-29.856%
2024-04-02	2.710000	2.800000	2.700000	2.790000	+2.952%	1,767	-30.108%
2024-04-01	2.690000	2.710000	2.674300	2.710000	+0.370%	1,307	-28.044%
2024-03-28	2.600000	2.700000	2.600000	2.700000	-1.099%	1,766	-27.778%
2024-03-27	2.740000	2.740000	2.570000	2.730000	0.000%	1,555	-28.571%
2024-03-26	2.720000	2.730000	2.550000	2.730000	0.000%	2,519	-28.571%
2024-03-25	2.570000	2.730000	2.510000	2.730000	-0.727%	2,788	-28.571%
2024-03-22	2.760000	2.780000	2.650000	2.750000	-0.722%	1,478	-29.091%
2024-03-21	2.613500	2.800000	2.613500	2.770000	0.000%	6,872	-29.603%
2024-03-20	2.710000	2.770000	2.710000	2.770000	+1.465%	2,619	-29.603%
2024-03-19	2.720000	2.738000	2.720000	2.730000	+0.368%	1,392	-28.571%
2024-03-18	2.640000	2.730000	2.640000	2.720000	+2.642%	1,572	-28.309%
2024-03-15	2.596600	2.650000	2.596600	2.650000	0.000%	2,050	-26.415%
2024-03-14	2.630000	2.730000	2.570000	2.650000	-3.285%	5,661	-26.415%
2024-03-13	2.720000	2.740000	2.645000	2.740000	+0.735%	7,992	-28.832%
2024-03-12	2.510000	2.720000	2.510000	2.720000	-0.366%	3,719	-28.309%
2024-03-11	2.600000	2.740000	2.600000	2.730000	+1.111%	1,632	-28.571%
2024-03-08	2.479900	2.700000	2.479900	2.700000	0.000%	2,112	-27.778%