CGHLY
CHINA GAS HLDGS LTD ADR
stockOTCADR
EODSep 29, 2026
17.75USD+3.801%(+0.65)204
CGHLY Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-09-29 | 17.75 | 17.75 | 17.75 | 17.75 | +3.801% | 204 | 0.000% |
| 2026-09-14 | 17.10 | 17.10 | 17.10 | 17.10 | +10.680% | 504 | +3.801% |
| 2026-09-11 | 15.45 | 15.45 | 15.45 | 15.45 | -11.367% | 145 | +14.887% |
| 2026-08-31 | 17.43 | 17.43 | 17.43 | 17.43 | -2.541% | 420 | +1.827% |
| 2026-08-26 | 17.76 | 17.89 | 17.76 | 17.89 | +5.039% | 221 | -0.760% |
| 2026-08-18 | 17.03 | 17.03 | 17.03 | 17.03 | -5.923% | 1,309 | +4.240% |
| 2026-08-11 | 18.10 | 18.10 | 18.10 | 18.10 | 0.000% | 1,376 | -1.934% |
| 2026-08-10 | 18.10 | 18.10 | 18.10 | 18.10 | -5.236% | 106 | -1.934% |
| 2026-08-04 | 19.10 | 19.10 | 19.10 | 19.10 | +2.003% | 400 | -7.068% |
| 2026-08-03 | 18.73 | 18.73 | 18.73 | 18.73 | +4.028% | 264 | -5.207% |
| 2026-07-22 | 18.00 | 18.00 | 18.00 | 18.00 | +0.267% | 100 | -1.389% |
| 2026-07-15 | 17.95 | 17.95 | 17.95 | 17.95 | +1.024% | 218 | -1.125% |
| 2026-07-14 | 17.77 | 17.77 | 17.77 | 17.77 | +3.332% | 533 | -0.113% |
| 2026-07-10 | 16.89 | 17.20 | 16.89 | 17.20 | -4.195% | 371 | +3.216% |
| 2026-06-30 | 17.95 | 17.95 | 17.95 | 17.95 | -4.011% | 467 | -1.114% |
| 2026-06-26 | 18.70 | 18.70 | 18.70 | 18.70 | +2.412% | 224 | -5.080% |
| 2026-06-24 | 18.26 | 18.26 | 18.26 | 18.26 | -10.973% | 138 | -2.790% |
| 2026-06-17 | 20.51 | 20.51 | 20.51 | 20.51 | -5.486% | 219 | -13.457% |
| 2026-06-12 | 21.70 | 21.70 | 21.70 | 21.70 | +4.580% | 122 | -18.204% |
| 2026-06-10 | 20.75 | 20.75 | 20.75 | 20.75 | -2.674% | 220 | -14.458% |
| 2026-05-29 | 21.32 | 21.32 | 21.32 | 21.32 | -6.549% | 446 | -16.745% |
| 2026-05-27 | 22.81 | 22.81 | 22.81 | 22.81 | -2.316% | 102 | -22.197% |
| 2026-05-18 | 23.36 | 23.36 | 23.36 | 23.36 | +0.452% | 106 | -23.999% |
| 2026-05-11 | 23.00 | 23.25 | 23.00 | 23.25 | -1.528% | 200 | -23.656% |
| 2026-05-06 | 23.50 | 23.61 | 23.50 | 23.61 | +5.641% | 553 | -24.823% |
| 2026-04-27 | 22.35 | 22.35 | 22.35 | 22.35 | -6.270% | 285 | -20.582% |
| 2026-04-24 | 23.84 | 23.84 | 23.84 | 23.84 | -3.266% | 366 | -25.561% |
| 2026-04-23 | 24.65 | 24.65 | 24.65 | 24.65 | +2.452% | 121 | -27.992% |
| 2026-04-21 | 24.06 | 24.06 | 24.06 | 24.06 | -2.984% | 199 | -26.226% |
| 2026-04-20 | 24.80 | 24.80 | 24.80 | 24.80 | +7.220% | 137 | -28.427% |
| 2026-04-07 | 23.13 | 23.13 | 23.13 | 23.13 | -5.669% | 681 | -23.260% |
| 2026-03-25 | 25.00 | 25.00 | 24.52 | 24.52 | -4.256% | 315 | -27.610% |
| 2026-03-23 | 25.61 | 25.61 | 25.61 | 25.61 | +0.431% | 104 | -30.691% |
| 2026-03-16 | 25.50 | 25.50 | 25.50 | 25.50 | -9.830% | 168 | -30.392% |
| 2026-02-27 | 28.28 | 28.28 | 28.28 | 28.28 | +29.378% | 150 | -37.235% |
| 2026-01-07 | 21.86 | 21.86 | 21.86 | 21.86 | -20.283% | 335 | -18.796% |
| 2025-11-13 | 27.64 | 27.64 | 27.42 | 27.42 | +6.300% | 507 | -35.266% |
| 2025-10-27 | 25.80 | 25.80 | 25.80 | 25.80 | +5.071% | 200 | -31.188% |
| 2025-10-16 | 24.55 | 24.55 | 24.55 | 24.55 | -0.284% | 248 | -27.699% |
| 2025-09-03 | 24.00 | 24.62 | 24.00 | 24.62 | -8.527% | 439 | -27.904% |
| 2025-08-25 | 26.91 | 26.91 | 26.91 | 26.91 | +1.032% | 406 | -34.052% |
| 2025-08-18 | 26.64 | 26.64 | 26.64 | 26.64 | +0.150% | 113 | -33.371% |
| 2025-08-12 | 26.50 | 26.60 | 26.05 | 26.60 | +1.141% | 1,070 | -33.271% |
| 2025-08-08 | 26.00 | 26.30 | 25.68 | 26.30 | +0.670% | 1,403 | -32.510% |
| 2025-08-05 | 26.00 | 26.20 | 26.00 | 26.13 | -1.303% | 1,263 | -32.057% |
| 2025-07-25 | 26.47 | 26.47 | 26.47 | 26.47 | +5.880% | 184 | -32.943% |
| 2025-07-09 | 25.00 | 25.00 | 25.00 | 25.00 | +4.167% | 1,041 | -29.000% |
| 2025-07-03 | 24.00 | 24.00 | 24.00 | 24.00 | +4.348% | 108 | -26.042% |
| 2025-06-09 | 23.00 | 23.00 | 23.00 | 23.00 | +9.316% | 165 | -22.826% |
| 2025-05-07 | 21.04 | 21.04 | 21.04 | 21.04 | -6.322% | 153 | -15.637% |
| 2025-04-03 | 22.50 | 22.50 | 22.46 | 22.46 | +4.512% | 430 | -20.971% |
| 2025-02-28 | 21.49 | 21.49 | 21.49 | 21.49 | +0.188% | 261 | -17.405% |
| 2025-02-21 | 21.45 | 21.45 | 21.45 | 21.45 | -2.055% | 231 | -17.249% |
| 2025-02-18 | 21.12 | 21.90 | 21.12 | 21.90 | +7.300% | 489 | -18.950% |
| 2025-02-11 | 20.41 | 20.41 | 20.41 | 20.41 | +1.593% | 104 | -13.033% |
| 2025-02-10 | 20.06 | 20.09 | 20.04 | 20.09 | -0.397% | 963 | -11.648% |
| 2025-02-07 | 20.35 | 20.37 | 20.13 | 20.17 | -0.787% | 1,935 | -11.998% |
| 2025-02-04 | 20.33 | 20.33 | 20.33 | 20.33 | -0.829% | 324 | -12.691% |
| 2025-01-31 | 20.65 | 20.73 | 20.50 | 20.50 | -2.844% | 1,356 | -13.415% |
| 2025-01-30 | 20.86 | 21.10 | 20.67 | 21.10 | +1.151% | 985 | -15.877% |
| 2025-01-29 | 20.86 | 20.86 | 20.86 | 20.86 | +2.055% | 256 | -14.909% |
| 2025-01-22 | 20.44 | 20.44 | 20.44 | 20.44 | +0.346% | 503 | -13.160% |
| 2025-01-17 | 20.37 | 20.37 | 20.37 | 20.37 | +0.889% | 257 | -12.860% |
| 2025-01-16 | 20.19 | 20.19 | 20.19 | 20.19 | -15.452% | 271 | -12.085% |
| 2025-01-07 | 23.88 | 23.88 | 23.88 | 23.88 | +13.175% | 200 | -25.670% |
| 2025-01-06 | 21.10 | 21.10 | 21.10 | 21.10 | +0.142% | 359 | -15.877% |
| 2025-01-03 | 21.25 | 21.27 | 21.07 | 21.07 | -0.071% | 775 | -15.757% |
| 2025-01-02 | 21.09 | 21.09 | 21.09 | 21.09 | -2.384% | 426 | -15.817% |
| 2024-12-31 | 21.68 | 21.68 | 21.57 | 21.60 | +0.935% | 669 | -17.824% |
| 2024-12-26 | 21.40 | 21.40 | 21.40 | 21.40 | -0.140% | 377 | -17.056% |
| 2024-12-24 | 21.44 | 21.45 | 21.43 | 21.43 | +2.930% | 347 | -17.172% |
| 2024-12-19 | 18.37 | 20.82 | 18.37 | 20.82 | -0.144% | 929 | -14.745% |
| 2024-12-17 | 20.85 | 20.85 | 20.85 | 20.85 | -1.790% | 175 | -14.868% |
| 2024-12-13 | 21.23 | 21.23 | 21.23 | 21.23 | -2.256% | 149 | -16.392% |
| 2024-12-11 | 21.72 | 21.72 | 21.72 | 21.72 | +2.092% | 296 | -18.278% |
| 2024-12-10 | 21.27 | 21.27 | 21.27 | 21.27 | -3.602% | 944 | -16.569% |
| 2024-12-09 | 22.07 | 22.07 | 22.07 | 22.07 | +16.834% | 202 | -19.574% |
| 2024-11-29 | 18.89 | 18.89 | 18.89 | 18.89 | -12.909% | 316 | -6.035% |
| 2024-11-12 | 21.71 | 21.71 | 21.68 | 21.69 | +0.931% | 1,700 | -18.165% |
| 2024-11-08 | 21.70 | 21.70 | 21.49 | 21.49 | -3.502% | 1,225 | -17.403% |
| 2024-11-07 | 22.07 | 22.27 | 22.07 | 22.27 | +4.798% | 214 | -20.296% |
| 2024-10-17 | 21.41 | 21.41 | 21.25 | 21.25 | -2.004% | 639 | -16.473% |
| 2024-10-16 | 21.68 | 21.68 | 21.68 | 21.68 | -4.932% | 137 | -18.146% |
| 2024-10-09 | 22.81 | 22.81 | 22.81 | 22.81 | -13.098% | 103 | -22.183% |
| 2024-10-07 | 26.00 | 26.25 | 26.00 | 26.25 | +6.237% | 812 | -32.376% |
| 2024-10-03 | 24.71 | 24.71 | 24.71 | 24.71 | +6.358% | 143 | -28.158% |
| 2024-10-01 | 23.23 | 23.23 | 23.23 | 23.23 | +4.876% | 104 | -23.590% |
| 2024-09-26 | 22.15 | 22.15 | 22.15 | 22.15 | +2.168% | 183 | -19.865% |
| 2024-09-24 | 21.18 | 21.68 | 20.96 | 21.68 | +8.022% | 3,032 | -18.127% |
| 2024-09-19 | 20.07 | 20.07 | 20.07 | 20.07 | +3.651% | 335 | -11.560% |
| 2024-09-16 | 19.36 | 19.36 | 19.36 | 19.36 | -1.860% | 246 | -8.330% |
| 2024-09-06 | 19.73 | 19.73 | 19.73 | 19.73 | -5.417% | 137 | -10.035% |
| 2024-09-03 | 20.88 | 20.88 | 20.86 | 20.86 | -0.096% | 315 | -14.909% |
| 2024-08-30 | 21.02 | 21.44 | 20.88 | 20.88 | -2.703% | 508 | -14.990% |
| 2024-08-26 | 23.22 | 23.22 | 21.46 | 21.46 | -12.187% | 316 | -17.288% |
| 2024-08-21 | 24.44 | 24.44 | 24.44 | 24.44 | +0.404% | 110 | -27.368% |
| 2024-08-20 | 24.34 | 24.34 | 24.34 | 24.34 | -0.403% | 636 | -27.075% |
| 2024-08-14 | 24.44 | 24.44 | 24.44 | 24.44 | +6.116% | 347 | -27.368% |
| 2024-08-13 | 23.03 | 23.03 | 23.03 | 23.03 | -0.690% | 201 | -22.927% |
| 2024-08-12 | 21.91 | 23.19 | 21.91 | 23.19 | +1.934% | 517 | -23.458% |
| 2024-08-09 | 22.50 | 22.75 | 22.50 | 22.75 | +2.616% | 435 | -21.978% |
| 2024-08-05 | 22.00 | 22.17 | 22.00 | 22.17 | -2.119% | 682 | -19.937% |
| 2024-08-02 | 22.65 | 22.69 | 22.65 | 22.65 | +1.116% | 1,525 | -21.634% |
| 2024-08-01 | 22.66 | 22.66 | 22.40 | 22.40 | -1.452% | 449 | -20.759% |
| 2024-07-31 | 22.74 | 22.74 | 22.73 | 22.73 | +1.564% | 2,315 | -21.909% |
| 2024-07-30 | 22.37 | 22.38 | 22.37 | 22.38 | -0.930% | 600 | -20.688% |
| 2024-07-29 | 22.76 | 22.76 | 22.59 | 22.59 | +1.757% | 522 | -21.425% |
| 2024-07-26 | 22.20 | 22.20 | 22.20 | 22.20 | +0.452% | 237 | -20.045% |
| 2024-07-25 | 22.10 | 22.10 | 22.10 | 22.10 | -2.169% | 131 | -19.683% |
| 2024-07-24 | 22.60 | 22.60 | 22.59 | 22.59 | -1.440% | 815 | -21.425% |
| 2024-07-19 | 22.92 | 22.92 | 22.92 | 22.92 | -3.046% | 100 | -22.557% |
| 2024-07-18 | 23.64 | 23.64 | 23.64 | 23.64 | -1.046% | 200 | -24.915% |
| 2024-07-12 | 23.89 | 23.89 | 23.89 | 23.89 | +2.094% | 102 | -25.701% |
| 2024-07-05 | 23.40 | 23.40 | 23.40 | 23.40 | -0.721% | 100 | -24.145% |
| 2024-07-03 | 23.57 | 23.57 | 23.57 | 23.57 | +4.663% | 300 | -24.692% |
| 2024-06-25 | 22.52 | 22.52 | 22.52 | 22.52 | -0.530% | 320 | -21.181% |
| 2024-06-24 | 22.69 | 22.69 | 22.64 | 22.64 | -2.686% | 5,134 | -21.599% |
| 2024-06-20 | 23.27 | 23.27 | 23.27 | 23.27 | +0.714% | 129 | -23.705% |
| 2024-06-18 | 23.10 | 23.10 | 23.10 | 23.10 | -2.449% | 241 | -23.160% |
| 2024-06-14 | 23.68 | 23.68 | 23.68 | 23.68 | +0.895% | 202 | -25.042% |
| 2024-06-11 | 23.47 | 23.47 | 23.47 | 23.47 | -3.017% | 106 | -24.372% |
| 2024-06-03 | 23.95 | 24.20 | 23.95 | 24.20 | +2.760% | 237 | -26.653% |
| 2024-05-31 | 23.55 | 23.55 | 23.55 | 23.55 | -4.617% | 474 | -24.628% |
| 2024-05-30 | 24.70 | 24.70 | 24.69 | 24.69 | -0.040% | 621 | -28.109% |
| 2024-05-29 | 24.70 | 24.70 | 24.70 | 24.70 | -1.476% | 230 | -28.138% |
| 2024-05-28 | 25.07 | 25.07 | 25.07 | 25.07 | +3.595% | 169 | -29.198% |
| 2024-05-09 | 24.20 | 24.20 | 24.20 | 24.20 | +2.499% | 359 | -26.653% |
| 2024-05-08 | 23.61 | 23.61 | 23.61 | 23.61 | -0.656% | 262 | -24.820% |
| 2024-05-03 | 23.77 | 23.77 | 23.77 | 23.77 | -0.851% | 175 | -25.313% |
| 2024-05-02 | 23.97 | 23.97 | 23.97 | 23.97 | +3.368% | 193 | -25.949% |
| 2024-04-30 | 23.30 | 23.30 | 23.19 | 23.19 | +2.515% | 1,393 | -23.455% |
| 2024-04-25 | 22.62 | 22.62 | 22.62 | 22.62 | +1.799% | 236 | -21.530% |
| 2024-04-23 | 22.22 | 22.22 | 22.22 | 22.22 | +0.408% | 374 | -20.118% |
| 2024-04-18 | 22.23 | 22.23 | 22.13 | 22.13 | +0.156% | 396 | -19.792% |
| 2024-04-17 | 22.23 | 22.23 | 22.10 | 22.10 | +1.356% | 1,308 | -19.667% |
| 2024-04-16 | 21.70 | 21.80 | 21.70 | 21.80 | -4.386% | 1,082 | -18.578% |
| 2024-04-15 | 22.80 | 22.80 | 22.80 | 22.80 | -8.470% | 220 | -22.149% |
| 2024-04-11 | 24.91 | 24.91 | 24.91 | 24.91 | +2.552% | 377 | -28.743% |
| 2024-04-10 | 24.40 | 24.40 | 24.29 | 24.29 | +1.166% | 573 | -26.925% |
| 2024-04-09 | 24.21 | 24.21 | 24.01 | 24.01 | +5.399% | 1,272 | -26.072% |
| 2024-04-04 | 22.78 | 22.78 | 22.78 | 22.78 | +2.290% | 156 | -22.081% |
| 2024-04-02 | 22.27 | 22.27 | 22.27 | 22.27 | -3.926% | 724 | -20.296% |
| 2024-03-26 | 23.18 | 23.18 | 23.18 | 23.18 | +2.205% | 335 | -23.425% |
| 2024-03-25 | 22.68 | 22.68 | 22.68 | 22.68 | -7.489% | 585 | -21.737% |
| 2024-03-20 | 24.52 | 24.52 | 24.52 | 24.52 | -0.057% | 114 | -27.598% |
| 2024-03-19 | 24.53 | 24.53 | 24.53 | 24.53 | +6.583% | 415 | -27.640% |
| 2024-03-04 | 22.99 | 23.02 | 22.99 | 23.02 | +4.235% | 893 | -22.876% |
| 2024-02-20 | 22.06 | 22.08 | 22.06 | 22.08 | +2.222% | 566 | -19.611% |
| 2024-02-13 | 21.65 | 21.65 | 21.60 | 21.60 | -1.952% | 1,451 | -17.824% |
| 2024-02-12 | 22.03 | 22.03 | 22.03 | 22.03 | +2.062% | 281 | -19.428% |
| 2024-02-09 | 21.69 | 21.69 | 21.46 | 21.59 | -1.618% | 1,254 | -17.767% |
| 2024-02-05 | 21.69 | 21.94 | 21.69 | 21.94 | -6.159% | 1,600 | -19.098% |
| 2024-01-29 | 23.38 | 23.38 | 23.38 | 23.38 | +1.081% | 107 | -24.080% |
| 2024-01-24 | 23.11 | 23.13 | 23.11 | 23.13 | +4.708% | 5,777 | -23.260% |
| 2024-01-17 | 22.18 | 22.18 | 21.98 | 22.09 | -8.568% | 2,219 | -19.647% |
| 2024-01-12 | 24.16 | 24.16 | 24.16 | 24.16 | +2.156% | 240 | -26.531% |
| 2024-01-11 | 23.65 | 23.65 | 23.65 | 23.65 | +0.510% | 296 | -24.947% |
| 2024-01-10 | 23.53 | 23.53 | 23.53 | 23.53 | -4.737% | 543 | -24.564% |
| 2024-01-02 | 24.70 | 24.70 | 24.70 | 24.70 | +3.304% | 708 | -28.138% |
| 2023-12-29 | 23.91 | 23.91 | 23.91 | 23.91 | +0.042% | 250 | -25.763% |
| 2023-12-28 | 23.90 | 23.90 | 23.90 | 23.90 | +2.268% | 171 | -25.732% |
| 2023-12-27 | 23.37 | 23.37 | 23.37 | 23.37 | +1.741% | 307 | -24.048% |
| 2023-12-15 | 22.97 | 22.97 | 22.97 | 22.97 | +3.190% | 301 | -22.725% |
| 2023-12-13 | 22.88 | 22.88 | 22.26 | 22.26 | -1.067% | 1,343 | -20.261% |
| 2023-12-12 | 22.41 | 22.50 | 22.41 | 22.50 | 0.000% | 1,209 | -21.111% |
| 2023-12-11 | 22.50 | 22.50 | 22.50 | 22.50 | -1.489% | 596 | -21.111% |
| 2023-12-07 | 23.10 | 23.10 | 22.84 | 22.84 | -1.626% | 724 | -22.285% |
| 2023-12-06 | 23.20 | 23.22 | 23.20 | 23.22 | +1.876% | 992 | -23.549% |
| 2023-12-05 | 22.11 | 23.08 | 22.11 | 22.79 | +0.123% | 1,007 | -22.115% |
| 2023-12-04 | 23.67 | 23.67 | 22.76 | 22.76 | +1.752% | 392 | -22.019% |
| 2023-12-01 | 22.37 | 22.37 | 22.37 | 22.37 | -1.886% | 173 | -20.653% |
| 2023-11-27 | 23.26 | 23.26 | 22.80 | 22.80 | -5.473% | 3,098 | -22.149% |
| 2023-11-22 | 24.12 | 24.12 | 24.12 | 24.12 | +0.752% | 350 | -26.410% |
| 2023-11-21 | 24.16 | 24.16 | 23.94 | 23.94 | +1.098% | 705 | -25.856% |
| 2023-11-20 | 23.89 | 23.89 | 23.68 | 23.68 | +1.214% | 647 | -25.042% |
| 2023-11-16 | 23.41 | 23.69 | 23.40 | 23.40 | -1.780% | 2,158 | -24.132% |
| 2023-11-14 | 23.60 | 23.84 | 23.59 | 23.82 | +4.086% | 1,431 | -25.483% |
| 2023-11-10 | 22.89 | 22.89 | 22.89 | 22.89 | +0.771% | 703 | -22.438% |
| 2023-11-09 | 22.81 | 22.81 | 22.71 | 22.71 | -0.044% | 614 | -21.841% |
| 2023-10-30 | 22.85 | 22.85 | 22.72 | 22.72 | -2.090% | 1,163 | -21.875% |
| 2023-10-27 | 23.20 | 23.20 | 23.20 | 23.20 | -0.194% | 233 | -23.508% |
| 2023-10-25 | 23.25 | 23.25 | 23.25 | 23.25 | +1.662% | 344 | -23.656% |
| 2023-10-24 | 22.87 | 22.87 | 22.87 | 22.87 | +2.694% | 298 | -22.387% |
| 2023-10-20 | 22.27 | 22.27 | 22.27 | 22.27 | -5.234% | 212 | -20.296% |
| 2023-10-18 | 23.50 | 23.50 | 23.50 | 23.50 | -1.674% | 153 | -24.468% |
| 2023-10-17 | 23.90 | 23.90 | 23.90 | 23.90 | +0.210% | 215 | -25.732% |
| 2023-10-16 | 23.90 | 23.90 | 23.70 | 23.85 | +0.633% | 819 | -25.577% |
| 2023-10-11 | 23.47 | 23.70 | 23.47 | 23.70 | +3.133% | 810 | -25.105% |
| 2023-10-06 | 23.18 | 23.18 | 22.98 | 22.98 | +2.681% | 399 | -22.759% |
| 2023-10-03 | 22.33 | 22.38 | 22.33 | 22.38 | -3.493% | 1,051 | -20.688% |
| 2023-10-02 | 23.41 | 23.41 | 23.18 | 23.19 | -0.043% | 1,704 | -23.458% |
| 2023-09-29 | 23.20 | 23.20 | 23.20 | 23.20 | -0.429% | 200 | -23.491% |
| 2023-09-28 | 23.50 | 23.50 | 23.19 | 23.30 | -1.355% | 1,680 | -23.820% |
| 2023-09-27 | 23.64 | 23.78 | 23.62 | 23.62 | -1.583% | 795 | -24.852% |
| 2023-09-26 | 24.00 | 24.00 | 24.00 | 24.00 | +0.167% | 145 | -26.042% |
| 2023-09-22 | 23.96 | 23.96 | 23.96 | 23.96 | -1.723% | 892 | -25.918% |
| 2023-09-20 | 24.79 | 24.79 | 24.38 | 24.38 | +1.710% | 447 | -27.194% |
| 2023-09-19 | 23.84 | 24.02 | 23.83 | 23.97 | +4.947% | 2,112 | -25.949% |
| 2023-09-18 | 22.84 | 22.84 | 22.84 | 22.84 | +0.772% | 350 | -22.285% |
| 2023-09-15 | 22.72 | 22.72 | 22.66 | 22.66 | -1.926% | 456 | -21.685% |
| 2023-09-13 | 23.11 | 23.11 | 23.11 | 23.11 | -0.666% | 249 | -23.193% |
| 2023-09-12 | 23.11 | 23.27 | 23.11 | 23.27 | +0.323% | 687 | -23.705% |
| 2023-09-11 | 23.27 | 23.27 | 23.16 | 23.19 | -5.386% | 836 | -23.458% |
| 2023-09-08 | 24.50 | 24.51 | 24.40 | 24.51 | +1.281% | 1,366 | -27.581% |
| 2023-09-07 | 24.25 | 24.25 | 24.20 | 24.20 | -2.498% | 497 | -26.653% |
| 2023-08-31 | 25.29 | 25.29 | 24.82 | 24.82 | -3.066% | 657 | -28.485% |
| 2023-08-30 | 25.61 | 25.61 | 25.61 | 25.61 | +2.012% | 264 | -30.678% |
| 2023-08-29 | 25.00 | 25.15 | 25.00 | 25.10 | +1.496% | 1,635 | -29.283% |
| 2023-08-28 | 24.73 | 24.73 | 24.73 | 24.73 | -3.961% | 386 | -28.225% |
| 2023-08-24 | 25.70 | 25.76 | 25.70 | 25.75 | +1.298% | 3,228 | -31.068% |
| 2023-08-23 | 25.42 | 25.42 | 25.42 | 25.42 | +0.474% | 271 | -30.173% |
| 2023-08-22 | 25.30 | 25.30 | 25.30 | 25.30 | -5.083% | 253 | -29.842% |
| 2023-08-17 | 26.77 | 26.77 | 26.33 | 26.66 | -0.541% | 886 | -33.408% |
| 2023-08-14 | 26.87 | 26.87 | 26.80 | 26.80 | -3.770% | 1,050 | -33.769% |
| 2023-08-09 | 27.85 | 27.85 | 27.85 | 27.85 | +1.273% | 100 | -36.266% |
| 2023-08-07 | 27.50 | 27.50 | 27.50 | 27.50 | +2.041% | 426 | -35.455% |
| 2023-08-04 | 26.97 | 26.97 | 26.95 | 26.95 | -2.723% | 364 | -34.137% |
| 2023-07-31 | 27.70 | 27.70 | 27.70 | 27.70 | +1.836% | 928 | -35.931% |
| 2023-07-13 | 27.20 | 27.20 | 27.20 | 27.20 | +1.815% | 165 | -34.755% |
| 2023-07-10 | 26.72 | 26.72 | 26.72 | 26.72 | -0.669% | 237 | -33.570% |
| 2023-07-07 | 26.70 | 26.90 | 26.70 | 26.90 | -1.067% | 549 | -34.015% |
| 2023-07-06 | 27.21 | 27.21 | 27.12 | 27.19 | -2.475% | 1,735 | -34.719% |
| 2023-06-29 | 27.80 | 27.88 | 27.80 | 27.88 | +0.577% | 527 | -36.334% |
| 2023-06-26 | 27.80 | 27.80 | 27.72 | 27.72 | -0.053% | 583 | -35.967% |
| 2023-06-23 | 27.73 | 27.73 | 27.73 | 27.73 | -2.308% | 651 | -36.001% |
| 2023-06-20 | 28.45 | 28.45 | 28.39 | 28.39 | -4.088% | 347 | -37.478% |
| 2023-06-16 | 29.60 | 29.60 | 29.60 | 29.60 | +0.680% | 164 | -40.034% |
| 2023-06-14 | 29.40 | 29.40 | 29.40 | 29.40 | -1.010% | 107 | -39.626% |
| 2023-06-13 | 29.70 | 29.70 | 29.70 | 29.70 | +0.849% | 179 | -40.236% |
| 2023-06-12 | 29.45 | 29.45 | 29.45 | 29.45 | -1.964% | 142 | -39.728% |
| 2023-06-05 | 30.04 | 30.04 | 30.04 | 30.04 | -0.398% | 157 | -40.912% |
| 2023-06-01 | 29.95 | 30.16 | 29.95 | 30.16 | +6.460% | 312 | -41.147% |
| 2023-05-30 | 28.33 | 28.33 | 28.33 | 28.33 | -6.378% | 111 | -37.346% |
| 2023-05-24 | 29.79 | 30.26 | 29.79 | 30.26 | -1.817% | 347 | -41.342% |
| 2023-05-23 | 30.98 | 30.98 | 30.82 | 30.82 | -9.166% | 299 | -42.408% |
| 2023-05-09 | 33.93 | 33.93 | 33.93 | 33.93 | +6.531% | 205 | -47.686% |
| 2023-04-28 | 31.85 | 31.85 | 31.85 | 31.85 | -0.094% | 199 | -44.270% |
| 2023-04-19 | 31.97 | 31.97 | 31.88 | 31.88 | -1.025% | 891 | -44.322% |
| 2023-04-18 | 32.21 | 32.21 | 32.21 | 32.21 | -3.851% | 111 | -44.893% |
| 2023-04-11 | 33.50 | 33.50 | 33.50 | 33.50 | -0.446% | 138 | -47.015% |
| 2023-04-10 | 33.65 | 33.65 | 33.65 | 33.65 | +1.081% | 242 | -47.251% |
| 2023-04-05 | 33.29 | 33.29 | 33.29 | 33.29 | -2.189% | 199 | -46.681% |
| 2023-04-03 | 34.03 | 34.03 | 34.03 | 34.03 | +2.039% | 121 | -47.848% |
| 2023-03-27 | 33.35 | 33.35 | 33.35 | 33.35 | -0.581% | 693 | -46.785% |
| 2023-03-24 | 33.59 | 33.59 | 33.55 | 33.55 | -3.035% | 377 | -47.094% |
| 2023-03-22 | 34.60 | 34.60 | 34.60 | 34.60 | +2.519% | 271 | -48.699% |
| 2023-03-20 | 33.75 | 33.75 | 33.75 | 33.75 | -2.028% | 210 | -47.407% |
| 2023-03-17 | 34.45 | 34.45 | 34.45 | 34.45 | +3.761% | 193 | -48.474% |
| 2023-03-13 | 33.20 | 33.20 | 33.20 | 33.20 | +0.484% | 102 | -46.536% |
| 2023-03-10 | 33.10 | 33.10 | 33.04 | 33.04 | -0.181% | 556 | -46.277% |
| 2023-03-09 | 33.76 | 33.76 | 33.04 | 33.10 | -3.933% | 2,277 | -46.375% |
| 2023-03-07 | 34.45 | 34.45 | 34.45 | 34.45 | -7.179% | 121 | -48.484% |
| 2023-03-06 | 37.12 | 37.12 | 37.12 | 37.12 | +3.283% | 163 | -52.182% |
| 2023-03-01 | 35.94 | 35.94 | 35.94 | 35.94 | +0.672% | 304 | -50.612% |
| 2023-02-27 | 35.70 | 35.70 | 35.70 | 35.70 | -5.154% | 166 | -50.280% |
| 2023-02-23 | 37.49 | 37.64 | 37.49 | 37.64 | +1.730% | 1,508 | -52.843% |
| 2023-02-22 | 37.00 | 37.00 | 37.00 | 37.00 | -0.751% | 430 | -52.027% |
| 2023-02-17 | 37.32 | 38.12 | 37.28 | 37.28 | -4.459% | 2,760 | -52.387% |
| 2023-02-13 | 39.02 | 39.02 | 39.02 | 39.02 | -0.586% | 452 | -54.511% |
| 2023-01-31 | 39.25 | 39.25 | 39.25 | 39.25 | -1.555% | 100 | -54.777% |
| 2023-01-26 | 39.82 | 39.87 | 39.82 | 39.87 | +2.021% | 709 | -55.480% |
| 2023-01-25 | 38.87 | 39.08 | 38.87 | 39.08 | +1.557% | 1,124 | -54.580% |
| 2023-01-24 | 38.48 | 38.48 | 38.48 | 38.48 | +2.890% | 140 | -53.873% |
| 2023-01-17 | 37.40 | 37.40 | 37.40 | 37.40 | +2.046% | 190 | -52.540% |
| 2023-01-06 | 36.65 | 36.65 | 36.65 | 36.65 | +1.103% | 1,203 | -51.569% |
| 2023-01-04 | 36.25 | 36.25 | 36.25 | 36.25 | +0.055% | 186 | -51.034% |
| 2022-12-27 | 35.51 | 36.23 | 35.51 | 36.23 | +2.316% | 631 | -51.007% |
| 2022-12-23 | 35.41 | 35.41 | 35.41 | 35.41 | +1.171% | 433 | -49.873% |
| 2022-12-20 | 35.00 | 35.00 | 35.00 | 35.00 | +1.534% | 224 | -49.286% |
| 2022-12-19 | 34.47 | 34.47 | 34.47 | 34.47 | -2.788% | 255 | -48.508% |
| 2022-12-16 | 35.46 | 35.46 | 35.46 | 35.46 | +16.033% | 238 | -49.944% |
| 2022-12-02 | 30.56 | 30.56 | 30.56 | 30.56 | +1.327% | 408 | -41.918% |
| 2022-11-30 | 31.84 | 31.84 | 30.16 | 30.16 | +0.903% | 421 | -41.147% |
| 2022-11-29 | 29.89 | 29.89 | 29.89 | 29.89 | +11.198% | 330 | -40.616% |
| 2022-11-23 | 26.88 | 26.88 | 26.88 | 26.88 | -0.223% | 136 | -33.966% |
| 2022-11-22 | 26.30 | 26.94 | 26.30 | 26.94 | +0.149% | 651 | -34.113% |
| 2022-11-21 | 26.90 | 26.90 | 26.90 | 26.90 | -2.146% | 273 | -34.015% |
| 2022-11-18 | 27.49 | 27.49 | 27.49 | 27.49 | -3.016% | 666 | -35.431% |
| 2022-11-17 | 27.92 | 28.34 | 27.92 | 28.34 | +1.468% | 1,163 | -37.379% |
| 2022-11-16 | 27.61 | 27.93 | 27.61 | 27.93 | -1.255% | 681 | -36.460% |
| 2022-11-15 | 28.00 | 28.29 | 27.89 | 28.29 | +3.437% | 3,582 | -37.257% |
| 2022-11-14 | 27.35 | 27.35 | 27.35 | 27.35 | +6.773% | 691 | -35.101% |
| 2022-11-11 | 25.61 | 25.61 | 25.61 | 25.61 | +4.786% | 1,538 | -30.705% |
| 2022-11-10 | 24.72 | 24.72 | 24.36 | 24.45 | +0.576% | 1,722 | -27.388% |
| 2022-11-09 | 24.32 | 24.53 | 24.23 | 24.30 | -2.585% | 1,966 | -26.970% |
| 2022-11-08 | 24.90 | 25.02 | 24.90 | 24.95 | +0.201% | 11,025 | -28.858% |
| 2022-11-07 | 24.90 | 24.90 | 24.90 | 24.90 | +1.633% | 703 | -28.715% |
| 2022-11-04 | 24.50 | 24.50 | 24.50 | 24.50 | +4.122% | 138 | -27.551% |
| 2022-11-03 | 23.53 | 23.53 | 23.53 | 23.53 | -0.297% | 238 | -24.564% |
| 2022-11-02 | 23.53 | 23.66 | 23.17 | 23.60 | +3.965% | 2,406 | -24.788% |
| 2022-11-01 | 22.81 | 22.82 | 22.60 | 22.70 | +4.368% | 9,194 | -21.806% |
| 2022-10-31 | 21.93 | 21.93 | 21.75 | 21.75 | -7.289% | 671 | -18.391% |
| 2022-10-28 | 23.46 | 23.46 | 23.46 | 23.46 | -6.720% | 329 | -24.339% |
| 2022-10-27 | 25.25 | 25.25 | 25.15 | 25.15 | -2.708% | 815 | -29.423% |
| 2022-10-26 | 25.06 | 25.85 | 25.06 | 25.85 | +4.360% | 444 | -31.335% |
| 2022-10-25 | 24.81 | 24.96 | 24.77 | 24.77 | -0.761% | 6,943 | -28.341% |
| 2022-10-24 | 25.13 | 25.19 | 24.96 | 24.96 | -5.847% | 1,582 | -28.886% |
| 2022-10-20 | 26.80 | 27.00 | 26.51 | 26.51 | -1.082% | 1,705 | -33.044% |
| 2022-10-19 | 26.51 | 26.80 | 26.51 | 26.80 | -0.279% | 2,112 | -33.769% |
| 2022-10-18 | 26.94 | 26.94 | 26.65 | 26.88 | +0.224% | 8,451 | -33.953% |
| 2022-10-17 | 27.00 | 27.00 | 26.75 | 26.82 | +0.581% | 669 | -33.806% |
| 2022-10-14 | 26.76 | 26.76 | 26.66 | 26.66 | +1.369% | 559 | -33.421% |
| 2022-10-13 | 26.20 | 26.54 | 26.20 | 26.30 | +0.343% | 1,972 | -32.510% |
| 2022-10-12 | 25.90 | 26.21 | 25.90 | 26.21 | -1.448% | 1,176 | -32.278% |
| 2022-10-11 | 26.78 | 26.78 | 26.41 | 26.59 | -10.905% | 1,766 | -33.258% |
| 2022-10-06 | 29.85 | 29.85 | 29.85 | 29.85 | -2.451% | 222 | -40.536% |
| 2022-10-05 | 29.95 | 30.60 | 29.65 | 30.60 | +2.211% | 991 | -41.993% |
| 2022-10-04 | 30.15 | 30.38 | 29.42 | 29.94 | +1.861% | 5,035 | -40.711% |
| 2022-10-03 | 29.39 | 29.39 | 29.39 | 29.39 | -0.403% | 149 | -39.607% |
| 2022-09-30 | 29.50 | 29.51 | 29.50 | 29.51 | -3.182% | 609 | -39.851% |
| 2022-09-29 | 30.48 | 30.48 | 30.48 | 30.48 | -4.151% | 273 | -41.765% |
| 2022-09-27 | 31.80 | 31.80 | 31.80 | 31.80 | -7.666% | 429 | -44.182% |
| 2022-09-21 | 33.64 | 34.44 | 33.64 | 34.44 | -3.772% | 745 | -48.461% |
| 2022-09-20 | 35.79 | 35.79 | 35.79 | 35.79 | +0.624% | 534 | -50.405% |
| 2022-09-13 | 35.57 | 35.57 | 35.57 | 35.57 | +2.976% | 503 | -50.096% |
| 2022-09-12 | 34.54 | 34.54 | 34.54 | 34.54 | +0.994% | 300 | -48.610% |
| 2022-09-08 | 34.20 | 34.20 | 34.20 | 34.20 | +0.974% | 371 | -48.099% |
| 2022-09-07 | 33.87 | 33.87 | 33.87 | 33.87 | +2.792% | 686 | -47.594% |
| 2022-09-06 | 33.69 | 33.69 | 32.95 | 32.95 | -1.676% | 899 | -46.131% |
| 2022-09-02 | 33.39 | 33.51 | 33.39 | 33.51 | -1.697% | 1,120 | -47.033% |
| 2022-08-31 | 34.09 | 34.09 | 34.09 | 34.09 | -0.322% | 445 | -47.932% |
| 2022-08-26 | 34.20 | 34.20 | 34.20 | 34.20 | +2.487% | 160 | -48.099% |
| 2022-08-25 | 34.67 | 34.67 | 33.37 | 33.37 | -0.209% | 384 | -46.809% |
| 2022-08-24 | 33.44 | 33.44 | 33.44 | 33.44 | -2.904% | 456 | -46.920% |
| 2022-08-22 | 34.40 | 34.44 | 34.40 | 34.44 | -5.150% | 633 | -48.461% |
| 2022-08-17 | 36.31 | 36.31 | 36.31 | 36.31 | -4.195% | 222 | -51.115% |
| 2022-08-15 | 37.90 | 37.90 | 37.90 | 37.90 | -0.681% | 318 | -53.166% |
| 2022-08-12 | 38.05 | 38.16 | 38.05 | 38.16 | +0.713% | 966 | -53.485% |
| 2022-08-11 | 37.89 | 37.89 | 37.89 | 37.89 | -1.584% | 280 | -53.154% |
| 2022-08-10 | 38.50 | 38.50 | 38.50 | 38.50 | +0.208% | 926 | -53.896% |
| 2022-08-04 | 38.42 | 38.42 | 38.42 | 38.42 | +1.265% | 774 | -53.800% |
| 2022-08-03 | 38.30 | 38.30 | 37.94 | 37.94 | -0.940% | 251 | -53.216% |
| 2022-08-02 | 38.34 | 38.59 | 38.30 | 38.30 | +3.766% | 1,038 | -53.655% |
| 2022-08-01 | 37.00 | 37.00 | 36.91 | 36.91 | -1.939% | 575 | -51.910% |
| 2022-07-28 | 37.64 | 37.64 | 37.64 | 37.64 | -3.289% | 561 | -52.843% |
| 2022-07-27 | 38.92 | 38.92 | 38.92 | 38.92 | +1.354% | 179 | -54.394% |
| 2022-07-25 | 38.40 | 38.40 | 38.40 | 38.40 | +1.053% | 262 | -53.776% |
| 2022-07-20 | 38.00 | 38.00 | 38.00 | 38.00 | 0.000% | 243 | -53.289% |
| 2022-07-19 | 38.00 | 38.00 | 38.00 | 38.00 | +3.542% | 6,637 | -53.289% |
| 2022-07-18 | 37.00 | 37.00 | 36.70 | 36.70 | -1.767% | 2,410 | -51.635% |
| 2022-07-14 | 37.36 | 37.36 | 37.36 | 37.36 | -2.148% | 302 | -52.489% |
| 2022-07-13 | 38.18 | 38.18 | 38.18 | 38.18 | +0.819% | 191 | -53.510% |
| 2022-07-12 | 37.94 | 38.06 | 37.87 | 37.87 | -0.656% | 2,408 | -53.129% |
| 2022-07-11 | 38.22 | 38.23 | 38.12 | 38.12 | -4.209% | 1,378 | -53.437% |
| 2022-07-08 | 39.73 | 39.80 | 39.73 | 39.80 | +2.380% | 1,558 | -55.396% |
| 2022-07-07 | 38.87 | 38.87 | 38.87 | 38.87 | +2.695% | 583 | -54.335% |
| 2022-07-06 | 37.80 | 37.91 | 37.80 | 37.85 | -1.918% | 2,267 | -53.104% |
| 2022-06-30 | 38.36 | 38.59 | 38.36 | 38.59 | +1.486% | 653 | -54.004% |
| 2022-06-28 | 38.41 | 38.41 | 38.02 | 38.02 | +13.069% | 620 | -53.320% |
| 2022-06-27 | 33.63 | 33.63 | 33.63 | 33.63 | -6.765% | 487 | -47.220% |
| 2022-06-22 | 36.07 | 36.07 | 36.07 | 36.07 | +1.434% | 467 | -50.790% |
| 2022-06-17 | 35.95 | 35.95 | 35.44 | 35.56 | -2.383% | 2,018 | -50.084% |
| 2022-06-16 | 36.43 | 36.43 | 36.43 | 36.43 | -3.091% | 171 | -51.274% |
| 2022-06-15 | 37.59 | 37.59 | 37.59 | 37.59 | -1.532% | 297 | -52.780% |
| 2022-06-14 | 38.17 | 38.17 | 38.17 | 38.17 | +3.483% | 204 | -53.504% |
| 2022-06-13 | 37.03 | 37.14 | 36.89 | 36.89 | -1.836% | 890 | -51.884% |
| 2022-06-10 | 37.58 | 37.58 | 37.58 | 37.58 | -1.468% | 360 | -52.767% |
| 2022-06-08 | 38.14 | 38.14 | 38.14 | 38.14 | -2.080% | 427 | -53.461% |
| 2022-06-07 | 38.25 | 38.95 | 38.25 | 38.95 | +4.242% | 1,538 | -54.429% |
| 2022-06-06 | 37.65 | 37.65 | 37.37 | 37.37 | -1.360% | 772 | -52.496% |
| 2022-06-03 | 37.88 | 37.88 | 37.88 | 37.88 | -0.551% | 464 | -53.141% |
| 2022-06-02 | 38.22 | 38.22 | 38.09 | 38.09 | +0.914% | 1,171 | -53.400% |
| 2022-06-01 | 38.33 | 38.33 | 37.74 | 37.74 | +1.799% | 1,464 | -52.974% |
| 2022-05-26 | 36.14 | 37.08 | 36.14 | 37.08 | +2.994% | 603 | -52.128% |
| 2022-05-25 | 36.00 | 36.00 | 35.78 | 36.00 | +3.538% | 1,445 | -50.694% |
| 2022-05-24 | 34.65 | 35.08 | 34.65 | 34.77 | -1.641% | 1,806 | -48.950% |
| 2022-05-23 | 35.54 | 35.54 | 35.35 | 35.35 | +1.668% | 351 | -49.788% |
| 2022-05-20 | 34.92 | 35.25 | 34.77 | 34.77 | +2.627% | 808 | -48.950% |
| 2022-05-19 | 33.65 | 33.88 | 33.65 | 33.88 | -0.122% | 851 | -47.609% |
| 2022-05-18 | 33.91 | 33.92 | 33.91 | 33.92 | 0.000% | 566 | -47.673% |