ZTO
ZTO Express (Cayman) Inc.
stockNYSEADR
Market OpenOct 5, 2026 11:14:22 AM EDT
19.62USD+0.641%(+0.12)444,238
19.62Bid19.63Ask0.01SpreadZTO Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 19.50 | 19.64 | 19.45 | 19.62 | +0.615% | 444,238 | 0.000% |
| 2026-10-02 | 19.45 | 19.57 | 19.38 | 19.50 | +0.567% | 1,985,755 | +0.615% |
| 2026-10-01 | 19.45 | 19.54 | 19.38 | 19.39 | -0.154% | 2,962,712 | +1.186% |
| 2026-09-30 | 19.34 | 19.57 | 19.34 | 19.42 | -0.918% | 2,453,065 | +1.030% |
| 2026-09-29 | 19.65 | 19.68 | 19.34 | 19.60 | -0.356% | 2,461,115 | +0.102% |
| 2026-09-28 | 19.65 | 19.75 | 19.57 | 19.67 | +0.924% | 4,323,742 | -0.254% |
| 2026-09-25 | 19.46 | 19.53 | 19.39 | 19.49 | +0.103% | 2,921,754 | +0.667% |
| 2026-09-24 | 19.85 | 19.89 | 19.43 | 19.47 | -0.714% | 5,709,837 | +0.770% |
| 2026-09-23 | 19.76 | 19.77 | 19.54 | 19.61 | -1.159% | 3,218,952 | +0.051% |
| 2026-09-22 | 19.80 | 19.99 | 19.67 | 19.84 | +2.005% | 5,075,047 | -1.109% |
| 2026-09-21 | 20.03 | 20.09 | 18.95 | 19.45 | -7.204% | 11,568,282 | +0.874% |
| 2026-09-18 | 20.94 | 21.04 | 20.79 | 20.96 | +0.479% | 1,633,696 | -6.393% |
| 2026-09-17 | 20.60 | 20.95 | 20.59 | 20.86 | +3.216% | 2,400,892 | -5.944% |
| 2026-09-16 | 20.39 | 20.46 | 20.18 | 20.21 | -1.028% | 2,153,969 | -2.919% |
| 2026-09-15 | 20.66 | 20.75 | 20.41 | 20.42 | -2.297% | 2,233,046 | -3.918% |
| 2026-09-14 | 20.64 | 20.99 | 20.64 | 20.90 | +1.407% | 2,520,353 | -6.124% |
| 2026-09-11 | 20.71 | 20.89 | 20.55 | 20.61 | -1.151% | 2,256,461 | -4.803% |
| 2026-09-10 | 21.02 | 21.11 | 20.70 | 20.85 | +0.627% | 2,786,096 | -5.899% |
| 2026-09-09 | 20.83 | 20.91 | 20.66 | 20.72 | -0.576% | 1,461,525 | -5.309% |
| 2026-09-08 | 20.78 | 20.94 | 20.72 | 20.84 | -0.525% | 2,125,221 | -5.854% |
| 2026-09-04 | 21.07 | 21.30 | 20.95 | 20.95 | +0.191% | 1,750,990 | -6.348% |
| 2026-09-03 | 20.49 | 20.93 | 20.36 | 20.91 | -0.239% | 2,069,750 | -6.169% |
| 2026-09-02 | 20.98 | 21.08 | 20.95 | 20.96 | -0.475% | 1,733,291 | -6.393% |
| 2026-09-01 | 21.03 | 21.15 | 21.00 | 21.06 | -0.520% | 2,233,800 | -6.838% |
| 2026-08-31 | 21.49 | 21.56 | 21.17 | 21.17 | -1.535% | 1,698,058 | -7.322% |
| 2026-08-28 | 21.28 | 21.57 | 21.13 | 21.50 | +1.463% | 1,863,364 | -8.744% |
| 2026-08-27 | 21.20 | 21.27 | 21.04 | 21.19 | -0.610% | 1,470,018 | -7.409% |
| 2026-08-26 | 21.02 | 21.53 | 21.02 | 21.32 | -0.374% | 1,998,052 | -7.974% |
| 2026-08-25 | 21.10 | 21.42 | 21.04 | 21.40 | +0.564% | 1,789,235 | -8.318% |
| 2026-08-24 | 21.29 | 21.32 | 21.13 | 21.28 | -0.421% | 1,758,425 | -7.801% |
| 2026-08-21 | 21.65 | 21.73 | 21.32 | 21.37 | -0.047% | 1,637,994 | -8.189% |
| 2026-08-20 | 21.10 | 21.40 | 20.94 | 21.38 | -0.604% | 1,747,602 | -8.232% |
| 2026-08-19 | 21.50 | 22.17 | 21.22 | 21.51 | -7.004% | 4,030,301 | -8.787% |
| 2026-08-18 | 23.14 | 23.32 | 22.99 | 23.13 | +0.960% | 1,509,553 | -15.175% |
| 2026-08-17 | 22.94 | 23.01 | 22.80 | 22.91 | +0.044% | 1,875,921 | -14.361% |
| 2026-08-14 | 22.89 | 22.98 | 22.79 | 22.90 | -0.087% | 1,227,957 | -14.323% |
| 2026-08-13 | 23.13 | 23.31 | 22.76 | 22.92 | -0.951% | 1,353,798 | -14.398% |
| 2026-08-12 | 23.01 | 23.14 | 22.40 | 23.14 | -0.043% | 1,589,953 | -15.212% |
| 2026-08-11 | 23.44 | 23.63 | 23.09 | 23.15 | -3.260% | 1,597,385 | -15.248% |
| 2026-08-10 | 23.53 | 23.93 | 23.41 | 23.93 | +1.398% | 1,474,433 | -18.011% |
| 2026-08-07 | 23.60 | 23.93 | 23.39 | 23.60 | -1.953% | 2,499,504 | -16.864% |
| 2026-08-06 | 24.05 | 24.15 | 23.77 | 24.07 | +1.604% | 2,067,653 | -18.488% |
| 2026-08-05 | 23.98 | 23.98 | 23.48 | 23.69 | -1.209% | 2,749,785 | -17.180% |
| 2026-08-04 | 24.26 | 24.27 | 23.86 | 23.98 | -2.600% | 1,829,897 | -18.182% |
| 2026-08-03 | 24.77 | 24.77 | 24.41 | 24.62 | +2.498% | 1,668,869 | -20.309% |
| 2026-07-31 | 23.62 | 24.11 | 23.62 | 24.02 | +0.671% | 1,902,463 | -18.318% |
| 2026-07-30 | 24.05 | 24.05 | 23.52 | 23.86 | -0.167% | 3,794,817 | -17.770% |
| 2026-07-29 | 23.89 | 24.20 | 23.75 | 23.90 | -0.125% | 2,399,317 | -17.908% |
| 2026-07-28 | 23.95 | 24.08 | 23.66 | 23.93 | +0.293% | 3,720,342 | -18.011% |
| 2026-07-27 | 24.14 | 24.14 | 23.70 | 23.86 | -0.500% | 1,385,576 | -17.770% |
| 2026-07-24 | 24.01 | 24.16 | 23.90 | 23.98 | -0.250% | 701,926 | -18.182% |
| 2026-07-23 | 24.19 | 24.26 | 23.92 | 24.04 | -0.249% | 863,034 | -18.386% |
| 2026-07-22 | 23.71 | 24.23 | 23.71 | 24.10 | +0.417% | 1,134,695 | -18.589% |
| 2026-07-21 | 24.14 | 24.15 | 23.93 | 24.00 | -0.621% | 1,303,721 | -18.250% |
| 2026-07-20 | 24.16 | 24.36 | 24.11 | 24.15 | +0.962% | 910,267 | -18.758% |
| 2026-07-17 | 24.03 | 24.10 | 23.78 | 23.92 | -2.725% | 1,099,869 | -17.977% |
| 2026-07-16 | 24.62 | 24.78 | 24.45 | 24.59 | +0.163% | 3,479,940 | -20.211% |
| 2026-07-15 | 24.49 | 24.65 | 24.25 | 24.55 | +2.164% | 1,160,085 | -20.081% |
| 2026-07-14 | 24.23 | 24.27 | 24.01 | 24.03 | 0.000% | 1,068,463 | -18.352% |
| 2026-07-13 | 24.04 | 24.18 | 23.94 | 24.03 | +0.839% | 1,069,519 | -18.352% |
| 2026-07-10 | 23.68 | 24.03 | 23.68 | 23.83 | +1.620% | 1,025,717 | -17.667% |
| 2026-07-09 | 23.59 | 23.63 | 23.36 | 23.45 | +0.991% | 1,365,722 | -16.333% |
| 2026-07-08 | 23.47 | 23.47 | 23.14 | 23.22 | +0.216% | 1,011,787 | -15.504% |
| 2026-07-07 | 23.00 | 23.26 | 22.91 | 23.17 | +0.608% | 1,049,060 | -15.322% |
| 2026-07-06 | 23.23 | 23.23 | 22.83 | 23.03 | -0.217% | 1,839,494 | -14.807% |
| 2026-07-02 | 23.15 | 23.29 | 22.99 | 23.08 | +1.317% | 1,293,678 | -14.991% |
| 2026-07-01 | 22.60 | 23.08 | 22.44 | 22.78 | +1.787% | 1,921,216 | -13.872% |
| 2026-06-30 | 22.19 | 22.46 | 21.98 | 22.38 | +0.902% | 1,695,219 | -12.332% |
| 2026-06-29 | 21.97 | 22.27 | 21.97 | 22.18 | +1.232% | 1,323,722 | -11.542% |
| 2026-06-26 | 21.74 | 22.04 | 21.74 | 21.91 | +0.505% | 1,436,764 | -10.452% |
| 2026-06-25 | 21.68 | 21.86 | 21.47 | 21.80 | -0.729% | 1,803,419 | -10.000% |
| 2026-06-24 | 21.73 | 22.05 | 21.73 | 21.96 | -0.091% | 1,490,009 | -10.656% |
| 2026-06-23 | 21.83 | 22.16 | 21.83 | 21.98 | -1.125% | 1,345,234 | -10.737% |
| 2026-06-22 | 21.69 | 22.39 | 21.69 | 22.23 | +1.045% | 1,144,250 | -11.741% |
| 2026-06-18 | 21.87 | 22.07 | 21.81 | 22.00 | -1.035% | 1,431,077 | -10.818% |
| 2026-06-17 | 22.82 | 22.82 | 22.14 | 22.23 | -1.594% | 1,704,659 | -11.741% |
| 2026-06-16 | 22.72 | 22.72 | 22.38 | 22.59 | -1.267% | 1,737,807 | -13.147% |
| 2026-06-15 | 22.59 | 22.99 | 22.51 | 22.88 | +0.219% | 799,860 | -14.248% |
| 2026-06-12 | 22.73 | 23.02 | 22.73 | 22.83 | +1.422% | 1,373,901 | -14.060% |
| 2026-06-11 | 22.80 | 22.80 | 22.41 | 22.51 | +0.312% | 1,759,303 | -12.839% |
| 2026-06-10 | 22.28 | 22.53 | 22.28 | 22.44 | +2.279% | 1,445,628 | -12.567% |
| 2026-06-09 | 22.15 | 22.36 | 21.87 | 21.94 | -0.724% | 1,458,252 | -10.574% |
| 2026-06-08 | 22.41 | 22.41 | 22.09 | 22.10 | -0.808% | 1,151,436 | -11.222% |
| 2026-06-05 | 22.58 | 22.58 | 22.24 | 22.28 | -1.022% | 1,977,486 | -11.939% |
| 2026-06-04 | 22.80 | 22.80 | 22.40 | 22.51 | -0.574% | 929,475 | -12.839% |
| 2026-06-03 | 22.57 | 22.80 | 22.54 | 22.64 | +0.221% | 1,415,809 | -13.339% |
| 2026-06-02 | 22.50 | 22.79 | 22.46 | 22.59 | +0.848% | 1,488,637 | -13.147% |
| 2026-06-01 | 22.19 | 22.52 | 22.13 | 22.40 | +1.266% | 1,674,019 | -12.411% |
| 2026-05-29 | 22.12 | 22.17 | 22.03 | 22.12 | -0.540% | 1,779,616 | -11.302% |
| 2026-05-28 | 22.43 | 22.60 | 22.18 | 22.24 | -1.156% | 1,539,397 | -11.781% |
| 2026-05-27 | 22.42 | 22.71 | 22.24 | 22.50 | -0.925% | 2,116,410 | -12.800% |
| 2026-05-26 | 22.68 | 22.92 | 22.58 | 22.71 | -1.218% | 2,233,769 | -13.606% |
| 2026-05-22 | 22.28 | 23.02 | 22.09 | 22.99 | +0.701% | 1,521,865 | -14.659% |
| 2026-05-21 | 22.98 | 23.18 | 22.45 | 22.83 | -1.680% | 2,348,129 | -14.060% |
| 2026-05-20 | 22.67 | 23.25 | 22.39 | 23.22 | -1.401% | 3,183,120 | -15.504% |
| 2026-05-19 | 23.40 | 23.65 | 23.07 | 23.55 | 0.000% | 1,927,013 | -16.688% |
| 2026-05-18 | 23.58 | 23.58 | 23.19 | 23.55 | -0.800% | 1,675,907 | -16.688% |
| 2026-05-15 | 23.44 | 23.85 | 23.13 | 23.74 | -0.545% | 2,116,448 | -17.355% |
| 2026-05-14 | 24.33 | 24.33 | 23.53 | 23.87 | -3.243% | 4,078,380 | -17.805% |
| 2026-05-13 | 24.72 | 24.83 | 24.44 | 24.67 | -0.764% | 1,741,035 | -20.470% |
| 2026-05-12 | 25.01 | 25.11 | 24.58 | 24.86 | -0.600% | 1,119,694 | -21.078% |
| 2026-05-11 | 25.02 | 25.27 | 24.96 | 25.01 | -0.160% | 1,295,714 | -21.551% |
| 2026-05-08 | 25.09 | 25.16 | 24.84 | 25.05 | -1.066% | 4,320,536 | -21.677% |
| 2026-05-07 | 25.70 | 25.79 | 25.32 | 25.32 | -2.164% | 1,436,368 | -22.512% |
| 2026-05-06 | 25.48 | 25.91 | 25.47 | 25.88 | +2.010% | 1,518,899 | -24.189% |
| 2026-05-05 | 25.24 | 25.50 | 24.96 | 25.37 | +1.561% | 1,376,494 | -22.665% |
| 2026-05-04 | 25.13 | 25.20 | 24.91 | 24.98 | -0.636% | 2,878,717 | -21.457% |
| 2026-05-01 | 25.68 | 25.84 | 25.09 | 25.14 | -1.758% | 795,445 | -21.957% |
| 2026-04-30 | 25.27 | 25.63 | 25.10 | 25.59 | +0.867% | 1,191,379 | -23.329% |
| 2026-04-29 | 25.57 | 25.57 | 25.23 | 25.37 | -0.976% | 1,580,507 | -22.665% |
| 2026-04-28 | 25.55 | 25.73 | 25.39 | 25.62 | +0.787% | 1,707,578 | -23.419% |
| 2026-04-27 | 25.75 | 25.89 | 25.30 | 25.42 | -1.205% | 1,938,118 | -22.817% |
| 2026-04-24 | 25.86 | 25.97 | 25.66 | 25.73 | +0.862% | 1,372,491 | -23.747% |
| 2026-04-23 | 25.70 | 25.86 | 25.39 | 25.51 | -0.078% | 1,409,366 | -23.089% |
| 2026-04-22 | 25.73 | 25.86 | 25.51 | 25.53 | +0.039% | 1,487,185 | -23.149% |
| 2026-04-21 | 25.55 | 25.93 | 25.38 | 25.52 | +0.909% | 1,615,118 | -23.119% |
| 2026-04-20 | 25.08 | 25.33 | 25.08 | 25.29 | +0.757% | 662,264 | -22.420% |
| 2026-04-17 | 25.13 | 25.35 | 24.76 | 25.10 | -0.791% | 1,167,190 | -21.833% |
| 2026-04-16 | 25.33 | 25.63 | 25.07 | 25.30 | +0.877% | 2,555,113 | -22.451% |
| 2026-04-15 | 25.37 | 25.60 | 25.05 | 25.08 | +0.561% | 1,816,151 | -21.770% |
| 2026-04-14 | 25.00 | 25.07 | 24.81 | 24.94 | -0.637% | 957,897 | -21.331% |
| 2026-04-13 | 24.95 | 25.16 | 24.91 | 25.10 | +1.373% | 966,615 | -21.833% |
| 2026-04-10 | 24.77 | 25.01 | 24.72 | 24.76 | +1.185% | 886,423 | -20.759% |
| 2026-04-09 | 24.52 | 24.75 | 24.42 | 24.47 | -0.366% | 1,214,681 | -19.820% |
| 2026-04-08 | 23.64 | 24.57 | 23.12 | 24.56 | -1.008% | 1,355,132 | -20.114% |
| 2026-04-07 | 24.90 | 24.91 | 24.55 | 24.81 | -0.561% | 979,669 | -20.919% |
| 2026-04-06 | 24.87 | 25.17 | 24.83 | 24.95 | 0.000% | 971,856 | -21.363% |
| 2026-04-02 | 24.72 | 25.00 | 24.30 | 24.95 | +0.605% | 743,413 | -21.363% |
| 2026-04-01 | 24.93 | 24.95 | 24.64 | 24.80 | -1.470% | 1,005,890 | -20.887% |
| 2026-03-31 | 24.19 | 25.23 | 23.94 | 25.17 | +3.538% | 2,588,258 | -22.050% |
| 2026-03-30 | 24.24 | 24.51 | 24.19 | 24.31 | +1.039% | 1,268,032 | -19.292% |
| 2026-03-27 | 23.96 | 24.27 | 23.96 | 24.06 | +0.167% | 1,187,895 | -18.454% |
| 2026-03-26 | 24.30 | 24.30 | 23.95 | 24.02 | -1.234% | 1,237,481 | -18.318% |
| 2026-03-25 | 25.00 | 25.00 | 24.17 | 24.32 | -3.759% | 2,974,437 | -19.326% |
| 2026-03-24 | 25.00 | 25.41 | 24.85 | 25.27 | +1.364% | 2,160,531 | -22.359% |
| 2026-03-23 | 24.58 | 24.96 | 24.40 | 24.93 | +1.922% | 2,161,414 | -21.300% |
| 2026-03-20 | 25.19 | 25.35 | 24.35 | 24.46 | -3.205% | 2,531,393 | -19.787% |
| 2026-03-19 | 24.30 | 25.31 | 23.85 | 25.27 | -0.941% | 2,847,852 | -22.359% |
| 2026-03-18 | 24.88 | 26.20 | 24.88 | 25.51 | +7.501% | 4,440,118 | -23.089% |
| 2026-03-17 | 23.48 | 23.95 | 23.25 | 23.73 | -0.252% | 1,733,358 | -17.320% |
| 2026-03-16 | 24.16 | 24.16 | 23.70 | 23.79 | -1.040% | 1,480,626 | -17.528% |
| 2026-03-13 | 24.12 | 24.34 | 24.01 | 24.04 | +2.341% | 1,775,091 | -18.386% |
| 2026-03-12 | 23.43 | 23.73 | 23.37 | 23.49 | -0.466% | 947,342 | -16.475% |
| 2026-03-11 | 23.63 | 23.76 | 23.42 | 23.60 | +1.157% | 1,365,964 | -16.864% |
| 2026-03-10 | 23.17 | 23.68 | 23.17 | 23.33 | +1.391% | 2,058,684 | -15.902% |
| 2026-03-09 | 22.68 | 23.08 | 22.57 | 23.01 | +0.921% | 1,125,904 | -14.733% |
| 2026-03-06 | 22.84 | 23.10 | 22.70 | 22.80 | +1.740% | 1,102,634 | -13.947% |
| 2026-03-05 | 22.80 | 22.95 | 22.38 | 22.41 | -1.797% | 1,590,340 | -12.450% |
| 2026-03-04 | 23.59 | 23.59 | 22.77 | 22.82 | -2.312% | 1,500,813 | -14.023% |
| 2026-03-03 | 23.26 | 23.52 | 22.92 | 23.36 | -2.504% | 2,118,534 | -16.010% |
| 2026-03-02 | 23.98 | 24.03 | 23.80 | 23.96 | -1.723% | 1,593,472 | -18.114% |
| 2026-02-27 | 24.49 | 24.68 | 24.38 | 24.38 | +0.994% | 1,502,680 | -19.524% |
| 2026-02-26 | 23.90 | 24.19 | 23.60 | 24.14 | -2.465% | 4,716,169 | -18.724% |
| 2026-02-25 | 24.82 | 25.15 | 24.52 | 24.75 | -1.941% | 2,750,284 | -20.727% |
| 2026-02-24 | 24.93 | 25.25 | 24.67 | 25.24 | -0.079% | 2,597,561 | -22.266% |
| 2026-02-23 | 25.28 | 25.41 | 24.96 | 25.26 | -0.119% | 2,100,261 | -22.328% |
| 2026-02-20 | 25.05 | 25.42 | 25.00 | 25.29 | -0.629% | 2,582,692 | -22.420% |
| 2026-02-19 | 25.31 | 25.52 | 25.25 | 25.45 | +0.513% | 1,461,945 | -22.908% |
| 2026-02-18 | 25.19 | 25.42 | 25.17 | 25.32 | +0.596% | 1,962,237 | -22.512% |
| 2026-02-17 | 24.68 | 25.24 | 24.67 | 25.17 | +2.068% | 1,738,446 | -22.050% |
| 2026-02-13 | 24.14 | 24.88 | 24.14 | 24.66 | +0.818% | 2,379,944 | -20.438% |
| 2026-02-12 | 24.64 | 24.89 | 24.18 | 24.46 | -1.728% | 2,847,526 | -19.787% |
| 2026-02-11 | 24.59 | 25.02 | 24.59 | 24.89 | +1.925% | 2,755,158 | -21.173% |
| 2026-02-10 | 24.26 | 24.66 | 24.22 | 24.42 | +1.202% | 2,512,645 | -19.656% |
| 2026-02-09 | 23.99 | 24.33 | 23.99 | 24.13 | +0.166% | 1,217,459 | -18.690% |
| 2026-02-06 | 23.80 | 24.14 | 23.66 | 24.09 | +1.947% | 1,750,079 | -18.555% |
| 2026-02-05 | 23.40 | 23.80 | 23.26 | 23.63 | +3.686% | 3,099,298 | -16.970% |
| 2026-02-04 | 22.65 | 23.20 | 22.48 | 22.79 | +1.244% | 8,397,437 | -13.910% |
| 2026-02-03 | 22.19 | 22.62 | 22.16 | 22.51 | +1.717% | 1,750,222 | -12.839% |
| 2026-02-02 | 21.75 | 22.15 | 21.69 | 22.13 | +0.912% | 1,910,844 | -11.342% |
| 2026-01-30 | 22.10 | 22.34 | 21.93 | 21.93 | -1.394% | 1,734,170 | -10.534% |
| 2026-01-29 | 22.01 | 22.39 | 22.01 | 22.24 | +1.229% | 2,595,374 | -11.781% |
| 2026-01-28 | 21.98 | 22.26 | 21.86 | 21.97 | +1.338% | 1,842,466 | -10.696% |
| 2026-01-27 | 21.45 | 21.80 | 21.45 | 21.68 | +0.370% | 2,570,525 | -9.502% |
| 2026-01-26 | 21.68 | 21.76 | 21.43 | 21.60 | -1.460% | 1,841,189 | -9.167% |
| 2026-01-23 | 22.00 | 22.18 | 21.57 | 21.92 | -1.792% | 2,662,360 | -10.493% |
| 2026-01-22 | 22.03 | 22.34 | 21.95 | 22.32 | -0.535% | 2,011,063 | -12.097% |
| 2026-01-21 | 22.56 | 22.56 | 22.23 | 22.44 | +1.309% | 1,236,340 | -12.567% |
| 2026-01-20 | 22.21 | 22.34 | 21.98 | 22.15 | -0.762% | 1,338,623 | -11.422% |
| 2026-01-16 | 22.37 | 22.47 | 21.97 | 22.32 | -0.976% | 1,810,448 | -12.097% |
| 2026-01-15 | 22.51 | 22.70 | 22.34 | 22.54 | +0.178% | 2,344,375 | -12.955% |
| 2026-01-14 | 21.98 | 22.69 | 21.91 | 22.50 | +2.834% | 3,265,244 | -12.800% |
| 2026-01-13 | 21.84 | 22.04 | 21.80 | 21.88 | +0.091% | 2,021,773 | -10.329% |
| 2026-01-12 | 21.78 | 21.99 | 21.75 | 21.86 | +0.737% | 2,337,528 | -10.247% |
| 2026-01-09 | 21.97 | 22.26 | 21.65 | 21.70 | -0.092% | 2,341,863 | -9.585% |
| 2026-01-08 | 21.51 | 21.82 | 21.45 | 21.72 | +1.828% | 2,752,244 | -9.669% |
| 2026-01-07 | 21.66 | 21.66 | 21.33 | 21.33 | -2.335% | 1,198,216 | -8.017% |
| 2026-01-06 | 21.85 | 22.09 | 21.79 | 21.84 | +0.599% | 1,329,126 | -10.165% |
| 2026-01-05 | 21.39 | 21.85 | 21.39 | 21.71 | +1.165% | 1,371,751 | -9.627% |
| 2026-01-02 | 21.27 | 21.50 | 21.27 | 21.46 | +2.729% | 895,918 | -8.574% |
| 2025-12-31 | 20.97 | 21.06 | 20.86 | 20.89 | -1.042% | 2,886,783 | -6.079% |
| 2025-12-30 | 21.24 | 21.31 | 21.10 | 21.11 | -0.189% | 1,262,437 | -7.058% |
| 2025-12-29 | 21.17 | 21.27 | 21.03 | 21.15 | -0.611% | 1,193,977 | -7.234% |
| 2025-12-26 | 21.26 | 21.34 | 21.21 | 21.28 | +0.047% | 1,536,702 | -7.801% |
| 2025-12-24 | 21.27 | 21.43 | 21.19 | 21.27 | -0.839% | 963,399 | -7.757% |
| 2025-12-23 | 21.27 | 21.50 | 21.22 | 21.45 | +0.799% | 2,456,332 | -8.531% |
| 2025-12-22 | 21.29 | 21.29 | 20.88 | 21.28 | +0.047% | 3,389,798 | -7.801% |
| 2025-12-19 | 21.41 | 21.62 | 21.27 | 21.27 | -0.654% | 1,784,155 | -7.757% |
| 2025-12-18 | 21.18 | 21.66 | 21.18 | 21.41 | +1.181% | 2,298,937 | -8.361% |
| 2025-12-17 | 20.98 | 21.20 | 20.75 | 21.16 | +0.523% | 3,206,342 | -7.278% |
| 2025-12-16 | 20.75 | 21.07 | 20.73 | 21.05 | 0.000% | 2,015,889 | -6.793% |
| 2025-12-15 | 20.92 | 21.08 | 20.86 | 21.05 | -1.819% | 1,495,745 | -6.793% |
| 2025-12-12 | 21.65 | 21.68 | 21.28 | 21.44 | +1.950% | 3,164,183 | -8.489% |
| 2025-12-11 | 20.98 | 21.20 | 20.77 | 21.03 | +0.767% | 2,117,692 | -6.705% |
| 2025-12-10 | 21.02 | 21.02 | 20.71 | 20.87 | -0.096% | 1,454,448 | -5.989% |
| 2025-12-09 | 20.97 | 20.98 | 20.82 | 20.89 | -0.760% | 962,387 | -6.079% |
| 2025-12-08 | 21.37 | 21.37 | 20.87 | 21.05 | -2.906% | 2,374,049 | -6.793% |
| 2025-12-05 | 21.72 | 21.88 | 21.64 | 21.68 | +3.189% | 2,375,848 | -9.502% |
| 2025-12-04 | 21.00 | 21.18 | 20.84 | 21.01 | +1.743% | 1,677,692 | -6.616% |
| 2025-12-03 | 20.63 | 20.77 | 20.48 | 20.65 | +0.487% | 1,086,957 | -4.988% |
| 2025-12-02 | 20.58 | 20.75 | 20.31 | 20.55 | -1.202% | 1,670,301 | -4.526% |
| 2025-12-01 | 20.76 | 20.89 | 20.64 | 20.80 | +0.726% | 1,442,434 | -5.673% |
| 2025-11-28 | 20.50 | 20.76 | 20.47 | 20.65 | -1.054% | 1,247,943 | -4.988% |
| 2025-11-26 | 20.49 | 20.92 | 20.49 | 20.87 | +1.607% | 1,902,803 | -5.989% |
| 2025-11-25 | 19.78 | 20.66 | 19.78 | 20.54 | +4.423% | 3,230,717 | -4.479% |
| 2025-11-24 | 19.35 | 19.70 | 19.23 | 19.67 | +2.341% | 2,424,644 | -0.254% |
| 2025-11-21 | 18.88 | 19.35 | 18.88 | 19.22 | +1.425% | 1,712,214 | +2.081% |
| 2025-11-20 | 19.67 | 19.73 | 18.93 | 18.95 | -0.105% | 1,851,961 | +3.536% |
| 2025-11-19 | 18.88 | 19.05 | 18.82 | 18.97 | +0.211% | 1,259,870 | +3.426% |
| 2025-11-18 | 18.63 | 19.08 | 18.63 | 18.93 | +0.371% | 1,252,102 | +3.645% |
| 2025-11-17 | 18.70 | 19.00 | 18.65 | 18.86 | -0.422% | 1,419,191 | +4.030% |
| 2025-11-14 | 18.74 | 19.13 | 18.74 | 18.94 | -0.368% | 1,428,810 | +3.590% |
| 2025-11-13 | 19.27 | 19.40 | 18.99 | 19.01 | -1.808% | 720,808 | +3.209% |
| 2025-11-12 | 19.29 | 19.40 | 19.14 | 19.36 | +1.149% | 859,113 | +1.343% |
| 2025-11-11 | 19.05 | 19.19 | 18.98 | 19.14 | +1.163% | 1,430,584 | +2.508% |
| 2025-11-10 | 19.09 | 19.22 | 18.91 | 18.92 | +0.425% | 1,302,514 | +3.700% |
| 2025-11-07 | 18.36 | 18.86 | 18.31 | 18.84 | -0.317% | 2,021,735 | +4.140% |
| 2025-11-06 | 18.92 | 19.16 | 18.87 | 18.90 | +0.053% | 1,179,069 | +3.810% |
| 2025-11-05 | 18.68 | 19.00 | 18.66 | 18.89 | +0.962% | 1,653,882 | +3.864% |
| 2025-11-04 | 18.58 | 18.82 | 18.52 | 18.71 | -0.584% | 1,551,554 | +4.864% |
| 2025-11-03 | 18.68 | 18.94 | 18.68 | 18.82 | +1.237% | 1,660,154 | +4.251% |
| 2025-10-31 | 18.41 | 18.64 | 18.18 | 18.59 | -0.800% | 2,048,547 | +5.541% |
| 2025-10-30 | 18.48 | 18.85 | 18.20 | 18.74 | -1.730% | 1,922,334 | +4.696% |
| 2025-10-29 | 19.32 | 19.38 | 19.03 | 19.07 | -0.780% | 626,651 | +2.884% |
| 2025-10-28 | 19.09 | 19.24 | 18.93 | 19.22 | -0.723% | 862,884 | +2.081% |
| 2025-10-27 | 19.32 | 19.48 | 19.29 | 19.36 | +0.781% | 908,766 | +1.343% |
| 2025-10-24 | 19.27 | 19.27 | 19.07 | 19.21 | +0.313% | 448,716 | +2.134% |
| 2025-10-23 | 19.11 | 19.31 | 19.02 | 19.15 | +0.896% | 773,780 | +2.454% |
| 2025-10-22 | 18.97 | 19.05 | 18.84 | 18.98 | -0.158% | 1,152,896 | +3.372% |
| 2025-10-21 | 19.10 | 19.27 | 18.85 | 19.01 | -0.471% | 1,458,034 | +3.209% |
| 2025-10-20 | 19.21 | 19.26 | 19.05 | 19.10 | +0.632% | 902,675 | +2.723% |
| 2025-10-17 | 18.78 | 19.01 | 18.52 | 18.98 | 0.000% | 1,592,626 | +3.372% |
| 2025-10-16 | 18.88 | 19.07 | 18.76 | 18.98 | -0.053% | 1,386,007 | +3.372% |
| 2025-10-15 | 18.84 | 19.02 | 18.66 | 18.99 | +1.987% | 1,586,726 | +3.318% |
| 2025-10-14 | 18.25 | 18.73 | 18.11 | 18.62 | +0.649% | 1,660,473 | +5.371% |
| 2025-10-13 | 18.80 | 18.98 | 18.48 | 18.50 | -0.270% | 1,860,534 | +6.054% |
| 2025-10-10 | 19.16 | 19.23 | 18.46 | 18.55 | -2.778% | 2,614,274 | +5.768% |
| 2025-10-09 | 19.51 | 19.54 | 19.06 | 19.08 | -0.105% | 2,969,803 | +2.830% |
| 2025-10-08 | 18.92 | 19.11 | 18.70 | 19.10 | +0.738% | 1,700,142 | +2.723% |
| 2025-10-07 | 19.39 | 19.39 | 18.93 | 18.96 | -1.506% | 863,979 | +3.481% |
| 2025-10-06 | 19.03 | 19.32 | 19.01 | 19.25 | +1.369% | 882,166 | +1.922% |
| 2025-10-03 | 18.98 | 19.15 | 18.88 | 18.99 | -0.732% | 1,586,891 | +3.318% |
| 2025-10-02 | 19.11 | 19.17 | 18.97 | 19.13 | -0.052% | 1,373,700 | +2.561% |
| 2025-10-01 | 19.08 | 19.19 | 18.99 | 19.14 | -0.312% | 752,840 | +2.508% |
| 2025-09-30 | 18.87 | 19.35 | 18.74 | 19.20 | -1.891% | 3,234,203 | +2.188% |
| 2025-09-29 | 19.56 | 19.94 | 19.48 | 19.57 | +1.346% | 1,991,024 | +0.255% |
| 2025-09-26 | 19.31 | 19.74 | 19.18 | 19.31 | +0.364% | 2,563,631 | +1.605% |
| 2025-09-25 | 18.87 | 19.33 | 18.77 | 19.24 | +1.638% | 2,457,601 | +1.975% |
| 2025-09-24 | 18.75 | 19.29 | 18.68 | 18.93 | +2.214% | 1,829,470 | +3.645% |
| 2025-09-23 | 18.66 | 18.70 | 18.50 | 18.52 | -1.332% | 1,474,380 | +5.940% |
| 2025-09-22 | 18.94 | 19.00 | 18.60 | 18.77 | +0.914% | 2,108,063 | +4.529% |
| 2025-09-19 | 18.92 | 19.05 | 18.58 | 18.60 | -0.958% | 1,956,895 | +5.484% |
| 2025-09-18 | 18.99 | 19.01 | 18.61 | 18.78 | -1.624% | 1,551,934 | +4.473% |
| 2025-09-17 | 19.23 | 19.33 | 18.90 | 19.09 | -1.598% | 1,679,310 | +2.776% |
| 2025-09-16 | 19.26 | 19.45 | 19.18 | 19.40 | +0.675% | 1,165,317 | +1.134% |
| 2025-09-15 | 19.15 | 19.33 | 19.09 | 19.27 | +1.102% | 1,249,925 | +1.816% |
| 2025-09-12 | 19.26 | 19.29 | 19.00 | 19.06 | -1.448% | 792,268 | +2.938% |
| 2025-09-11 | 19.00 | 19.34 | 19.00 | 19.34 | +0.259% | 875,425 | +1.448% |
| 2025-09-10 | 19.20 | 19.45 | 19.18 | 19.29 | +0.995% | 1,960,312 | +1.711% |
| 2025-09-09 | 18.90 | 19.13 | 18.89 | 19.10 | +1.326% | 1,291,697 | +2.723% |
| 2025-09-08 | 18.81 | 18.87 | 18.62 | 18.85 | +2.781% | 1,996,691 | +4.085% |
| 2025-09-05 | 18.57 | 18.63 | 18.16 | 18.34 | +0.825% | 1,726,591 | +6.979% |
| 2025-09-04 | 18.06 | 18.31 | 17.99 | 18.19 | +0.943% | 2,344,258 | +7.861% |
| 2025-09-03 | 17.86 | 18.08 | 17.86 | 18.02 | +0.839% | 927,132 | +8.879% |
| 2025-09-02 | 17.87 | 18.17 | 17.74 | 17.87 | -1.813% | 1,749,794 | +9.793% |
| 2025-08-29 | 18.20 | 18.25 | 18.05 | 18.20 | -1.302% | 1,550,970 | +7.802% |
| 2025-08-28 | 18.66 | 18.66 | 18.33 | 18.44 | -1.915% | 1,742,440 | +6.399% |
| 2025-08-27 | 18.80 | 18.89 | 18.59 | 18.80 | -1.930% | 2,043,285 | +4.362% |
| 2025-08-26 | 18.92 | 19.27 | 18.90 | 19.17 | +1.214% | 1,945,853 | +2.347% |
| 2025-08-25 | 19.20 | 19.43 | 18.89 | 18.94 | -0.838% | 1,519,348 | +3.590% |
| 2025-08-22 | 18.98 | 19.19 | 18.84 | 19.10 | +0.105% | 1,946,397 | +2.723% |
| 2025-08-21 | 19.56 | 19.56 | 18.79 | 19.08 | -2.304% | 2,274,523 | +2.830% |
| 2025-08-20 | 19.86 | 20.19 | 19.50 | 19.53 | -1.064% | 4,676,985 | +0.461% |
| 2025-08-19 | 20.09 | 20.09 | 19.59 | 19.74 | -2.326% | 3,481,940 | -0.608% |
| 2025-08-18 | 20.59 | 20.64 | 20.08 | 20.21 | +1.456% | 4,140,869 | -2.919% |
| 2025-08-15 | 19.92 | 20.15 | 19.91 | 19.92 | +0.454% | 1,618,667 | -1.506% |
| 2025-08-14 | 19.86 | 19.98 | 19.65 | 19.83 | -1.686% | 1,812,965 | -1.059% |
| 2025-08-13 | 20.17 | 20.31 | 20.07 | 20.17 | +0.800% | 1,278,902 | -2.727% |
| 2025-08-12 | 20.12 | 20.17 | 19.95 | 20.01 | -0.842% | 1,118,408 | -1.949% |
| 2025-08-11 | 20.32 | 20.45 | 20.14 | 20.18 | -1.944% | 1,044,299 | -2.775% |
| 2025-08-08 | 20.65 | 20.70 | 20.43 | 20.58 | -0.724% | 1,960,220 | -4.665% |
| 2025-08-07 | 20.69 | 20.85 | 20.62 | 20.73 | +3.910% | 2,703,175 | -5.355% |
| 2025-08-06 | 19.88 | 20.20 | 19.79 | 19.95 | +1.166% | 1,312,002 | -1.654% |
| 2025-08-05 | 20.06 | 20.06 | 19.57 | 19.72 | -3.711% | 2,744,614 | -0.507% |
| 2025-08-04 | 20.51 | 20.61 | 20.40 | 20.48 | +1.236% | 1,650,085 | -4.199% |
| 2025-08-01 | 20.42 | 20.68 | 20.20 | 20.23 | +2.743% | 4,045,775 | -3.015% |
| 2025-07-31 | 19.30 | 19.83 | 19.03 | 19.69 | -1.451% | 2,800,897 | -0.356% |
| 2025-07-30 | 20.08 | 20.36 | 19.94 | 19.98 | +1.421% | 2,214,498 | -1.802% |
| 2025-07-29 | 19.89 | 19.91 | 19.68 | 19.70 | -1.154% | 1,618,557 | -0.406% |
| 2025-07-28 | 20.24 | 20.24 | 19.90 | 19.93 | -1.774% | 1,274,906 | -1.555% |
| 2025-07-25 | 20.31 | 20.37 | 20.10 | 20.29 | +0.247% | 1,617,901 | -3.302% |
| 2025-07-24 | 20.02 | 20.48 | 19.89 | 20.24 | +3.955% | 4,716,843 | -3.063% |
| 2025-07-23 | 19.16 | 19.50 | 19.15 | 19.47 | +0.257% | 2,325,102 | +0.770% |
| 2025-07-22 | 19.26 | 19.48 | 19.16 | 19.42 | +2.643% | 1,714,368 | +1.030% |
| 2025-07-21 | 18.56 | 19.00 | 18.47 | 18.92 | -0.316% | 2,504,716 | +3.700% |
| 2025-07-18 | 19.26 | 19.48 | 18.98 | 18.98 | +3.546% | 3,096,708 | +3.372% |
| 2025-07-17 | 18.00 | 18.34 | 17.99 | 18.33 | +0.881% | 1,877,684 | +7.038% |
| 2025-07-16 | 18.43 | 18.43 | 17.99 | 18.17 | -1.624% | 940,555 | +7.980% |
| 2025-07-15 | 18.61 | 18.63 | 18.36 | 18.47 | +0.326% | 1,219,394 | +6.226% |
| 2025-07-14 | 18.59 | 18.59 | 18.15 | 18.41 | -1.498% | 1,211,024 | +6.573% |
| 2025-07-11 | 18.82 | 18.93 | 18.68 | 18.69 | -3.311% | 1,930,277 | +4.976% |
| 2025-07-10 | 18.91 | 19.42 | 18.91 | 19.33 | +9.209% | 3,758,376 | +1.500% |
| 2025-07-09 | 17.66 | 17.78 | 17.56 | 17.70 | -0.951% | 1,308,395 | +10.847% |
| 2025-07-08 | 17.55 | 18.00 | 17.39 | 17.87 | -0.279% | 2,009,178 | +9.793% |
| 2025-07-07 | 17.96 | 18.09 | 17.81 | 17.92 | -0.720% | 2,425,747 | +9.487% |
| 2025-07-03 | 18.20 | 18.37 | 18.00 | 18.05 | +0.055% | 816,315 | +8.698% |
| 2025-07-02 | 17.93 | 18.04 | 17.80 | 18.04 | +0.838% | 756,424 | +8.758% |
| 2025-07-01 | 17.89 | 18.00 | 17.75 | 17.89 | +0.789% | 808,427 | +9.670% |
| 2025-06-30 | 17.58 | 17.77 | 17.55 | 17.75 | -0.169% | 862,958 | +10.535% |
| 2025-06-27 | 17.73 | 17.89 | 17.69 | 17.78 | +0.737% | 837,954 | +10.349% |
| 2025-06-26 | 17.77 | 17.84 | 17.59 | 17.65 | -1.065% | 1,045,718 | +11.161% |
| 2025-06-25 | 17.82 | 18.04 | 17.77 | 17.84 | +1.306% | 1,541,087 | +9.978% |
| 2025-06-24 | 17.53 | 17.70 | 17.50 | 17.61 | +1.440% | 1,090,780 | +11.414% |
| 2025-06-23 | 17.14 | 17.37 | 17.07 | 17.36 | +0.872% | 777,876 | +13.018% |
| 2025-06-20 | 17.19 | 17.33 | 17.15 | 17.21 | +0.879% | 1,145,850 | +14.003% |
| 2025-06-18 | 17.11 | 17.22 | 17.03 | 17.06 | -0.929% | 934,165 | +15.006% |
| 2025-06-17 | 17.44 | 17.53 | 17.21 | 17.22 | -2.712% | 2,299,547 | +13.937% |
| 2025-06-16 | 17.75 | 17.92 | 17.69 | 17.70 | +1.433% | 1,277,292 | +10.847% |
| 2025-06-13 | 17.47 | 17.64 | 17.39 | 17.45 | -1.856% | 968,865 | +12.436% |
| 2025-06-12 | 17.74 | 17.79 | 17.64 | 17.78 | +1.253% | 1,280,051 | +10.349% |
| 2025-06-11 | 17.84 | 17.97 | 17.56 | 17.56 | -0.341% | 1,645,602 | +11.731% |
| 2025-06-10 | 17.66 | 17.72 | 17.49 | 17.62 | -1.011% | 2,326,214 | +11.351% |
| 2025-06-09 | 17.68 | 17.84 | 17.63 | 17.80 | +3.911% | 3,210,616 | +10.225% |
| 2025-06-06 | 17.20 | 17.25 | 17.05 | 17.13 | +0.528% | 918,702 | +14.536% |
| 2025-06-05 | 16.96 | 17.06 | 16.94 | 17.04 | -0.059% | 3,160,232 | +15.141% |
| 2025-06-04 | 17.03 | 17.16 | 16.98 | 17.05 | -0.292% | 3,765,941 | +15.073% |
| 2025-06-03 | 17.23 | 17.34 | 17.05 | 17.10 | -0.466% | 4,700,401 | +14.737% |
| 2025-06-02 | 17.32 | 17.49 | 17.03 | 17.18 | -2.386% | 1,816,100 | +14.203% |
| 2025-05-30 | 17.47 | 17.64 | 17.32 | 17.60 | -1.456% | 5,223,157 | +11.477% |
| 2025-05-29 | 17.80 | 18.06 | 17.63 | 17.86 | +1.882% | 3,064,620 | +9.854% |
| 2025-05-28 | 17.09 | 17.64 | 17.09 | 17.53 | +4.594% | 4,477,551 | +11.922% |
| 2025-05-27 | 16.83 | 17.04 | 16.73 | 16.76 | -1.121% | 3,232,346 | +17.064% |
| 2025-05-23 | 16.90 | 17.15 | 16.90 | 16.95 | +0.237% | 2,450,283 | +15.752% |
| 2025-05-22 | 16.83 | 17.09 | 16.68 | 16.91 | -0.705% | 3,251,163 | +16.026% |
| 2025-05-21 | 17.50 | 17.73 | 16.95 | 17.03 | -2.686% | 5,679,654 | +15.208% |
| 2025-05-20 | 18.59 | 18.76 | 17.46 | 17.50 | -8.040% | 8,753,173 | +12.114% |
| 2025-05-19 | 18.90 | 19.05 | 18.68 | 19.03 | +1.928% | 6,392,796 | +3.100% |
| 2025-05-16 | 18.81 | 18.95 | 18.42 | 18.67 | +2.808% | 6,560,588 | +5.088% |
| 2025-05-15 | 18.26 | 18.33 | 18.07 | 18.16 | -3.198% | 2,067,840 | +8.040% |
| 2025-05-14 | 18.81 | 18.96 | 18.60 | 18.76 | +1.570% | 1,839,389 | +4.584% |
| 2025-05-13 | 18.83 | 18.83 | 18.41 | 18.47 | -2.789% | 1,892,851 | +6.226% |
| 2025-05-12 | 19.16 | 19.35 | 18.91 | 19.00 | +1.496% | 6,371,743 | +3.263% |
| 2025-05-09 | 18.94 | 18.98 | 18.62 | 18.72 | -1.266% | 1,470,149 | +4.808% |
| 2025-05-08 | 19.21 | 19.21 | 18.73 | 18.96 | +0.371% | 1,693,427 | +3.481% |
| 2025-05-07 | 18.73 | 18.99 | 18.56 | 18.89 | -1.409% | 1,736,563 | +3.864% |
| 2025-05-06 | 19.26 | 19.49 | 19.09 | 19.16 | +1.376% | 2,714,089 | +2.401% |
| 2025-05-05 | 18.84 | 19.15 | 18.69 | 18.90 | -0.421% | 1,714,117 | +3.810% |
| 2025-05-02 | 19.15 | 19.20 | 18.90 | 18.98 | +2.817% | 1,819,590 | +3.372% |
| 2025-05-01 | 18.42 | 18.55 | 18.21 | 18.46 | -0.216% | 1,088,055 | +6.284% |
| 2025-04-30 | 18.45 | 18.77 | 18.40 | 18.50 | -1.438% | 1,412,588 | +6.054% |
| 2025-04-29 | 19.15 | 19.15 | 18.77 | 18.77 | -1.984% | 3,054,936 | +4.529% |
| 2025-04-28 | 18.87 | 19.29 | 18.86 | 19.15 | +0.420% | 1,317,576 | +2.454% |
| 2025-04-25 | 18.90 | 19.12 | 18.69 | 19.07 | +0.368% | 1,621,588 | +2.884% |
| 2025-04-24 | 18.65 | 19.27 | 18.65 | 19.00 | -0.053% | 3,414,918 | +3.263% |
| 2025-04-23 | 19.25 | 19.67 | 18.48 | 19.01 | -0.367% | 1,879,586 | +3.209% |
| 2025-04-22 | 19.03 | 19.11 | 18.82 | 19.08 | +1.760% | 2,028,844 | +2.830% |
| 2025-04-21 | 18.68 | 18.80 | 18.48 | 18.75 | -0.319% | 1,341,765 | +4.640% |
| 2025-04-17 | 18.90 | 19.43 | 18.65 | 18.81 | +0.267% | 1,035,255 | +4.306% |
| 2025-04-16 | 18.45 | 19.00 | 18.39 | 18.76 | +0.053% | 3,035,424 | +4.584% |
| 2025-04-15 | 18.89 | 18.95 | 18.67 | 18.75 | 0.000% | 1,306,603 | +4.640% |