CIADY
CHINA MENGNIU DARY UN/ADR
stockOTCADR
EODOct 2, 2026
22.30USD-1.393%(-0.32)2,453
CIADY Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 22.37 | 22.37 | 22.30 | 22.30 | -1.393% | 2,453 | 0.000% |
| 2026-10-01 | 22.60 | 22.61 | 22.60 | 22.61 | 0.000% | 1,087 | -1.393% |
| 2026-09-30 | 22.63 | 22.64 | 22.61 | 22.61 | -0.287% | 2,211 | -1.393% |
| 2026-09-29 | 22.75 | 22.76 | 22.62 | 22.68 | -1.176% | 2,877 | -1.675% |
| 2026-09-28 | 22.88 | 22.95 | 22.87 | 22.95 | +3.146% | 1,300 | -2.832% |
| 2026-09-25 | 22.36 | 23.18 | 21.94 | 22.25 | -1.089% | 1,703 | +0.225% |
| 2026-09-24 | 22.49 | 22.51 | 22.49 | 22.50 | -1.077% | 2,293 | -0.867% |
| 2026-09-23 | 22.73 | 22.76 | 22.73 | 22.74 | +0.865% | 1,072 | -1.935% |
| 2026-09-22 | 22.55 | 22.61 | 22.55 | 22.55 | -1.507% | 1,618 | -1.087% |
| 2026-09-21 | 22.84 | 22.89 | 22.84 | 22.89 | +1.553% | 756 | -2.578% |
| 2026-09-18 | 22.55 | 22.57 | 22.53 | 22.54 | -2.085% | 7,177 | -1.065% |
| 2026-09-17 | 22.98 | 23.05 | 22.98 | 23.02 | +0.700% | 2,005 | -3.128% |
| 2026-09-16 | 22.82 | 22.86 | 22.81 | 22.86 | -0.099% | 1,041 | -2.449% |
| 2026-09-15 | 22.90 | 22.90 | 22.88 | 22.88 | -1.070% | 4,094 | -2.546% |
| 2026-09-14 | 23.11 | 23.13 | 23.07 | 23.13 | -0.988% | 9,905 | -3.588% |
| 2026-09-11 | 23.39 | 23.39 | 23.33 | 23.36 | +1.968% | 2,144 | -4.541% |
| 2026-09-10 | 22.98 | 22.98 | 22.91 | 22.91 | -0.994% | 1,184 | -2.663% |
| 2026-09-09 | 23.10 | 23.14 | 23.07 | 23.14 | -1.616% | 11,717 | -3.630% |
| 2026-09-08 | 23.55 | 23.55 | 23.52 | 23.52 | +1.467% | 1,035 | -5.187% |
| 2026-09-04 | 23.20 | 23.21 | 23.18 | 23.18 | +2.070% | 5,028 | -3.796% |
| 2026-09-03 | 22.60 | 22.71 | 22.60 | 22.71 | -0.478% | 7,962 | -1.805% |
| 2026-09-02 | 22.86 | 22.86 | 22.82 | 22.82 | -0.571% | 2,651 | -2.274% |
| 2026-09-01 | 22.95 | 22.96 | 22.89 | 22.95 | -0.131% | 3,615 | -2.832% |
| 2026-08-31 | 23.06 | 23.06 | 22.98 | 22.98 | -1.679% | 3,283 | -2.959% |
| 2026-08-28 | 23.37 | 23.37 | 23.37 | 23.37 | -1.796% | 458 | -4.589% |
| 2026-08-27 | 23.83 | 23.83 | 23.80 | 23.80 | +3.659% | 4,690 | -6.303% |
| 2026-08-26 | 22.96 | 24.32 | 22.96 | 22.96 | -3.873% | 1,115 | -2.875% |
| 2026-08-25 | 23.84 | 23.89 | 23.81 | 23.89 | -0.042% | 2,174 | -6.636% |
| 2026-08-24 | 23.89 | 23.89 | 23.89 | 23.89 | -0.063% | 500 | -6.675% |
| 2026-08-21 | 23.91 | 23.92 | 23.91 | 23.91 | +1.940% | 1,773 | -6.734% |
| 2026-08-20 | 23.45 | 23.45 | 23.45 | 23.45 | +0.752% | 1,235 | -4.924% |
| 2026-08-19 | 23.30 | 23.36 | 23.28 | 23.28 | +0.431% | 6,543 | -4.210% |
| 2026-08-18 | 23.21 | 23.23 | 23.17 | 23.18 | -0.086% | 3,753 | -3.796% |
| 2026-08-17 | 23.25 | 23.27 | 23.20 | 23.20 | +0.129% | 1,398 | -3.879% |
| 2026-08-14 | 23.17 | 23.20 | 23.04 | 23.17 | +1.489% | 8,443 | -3.755% |
| 2026-08-13 | 22.80 | 22.83 | 22.80 | 22.83 | -1.967% | 1,163 | -2.322% |
| 2026-08-12 | 23.33 | 23.33 | 23.29 | 23.29 | -1.435% | 2,734 | -4.243% |
| 2026-08-11 | 23.64 | 23.64 | 23.63 | 23.63 | -1.431% | 980 | -5.616% |
| 2026-08-10 | 24.06 | 24.06 | 23.97 | 23.97 | +0.799% | 2,198 | -6.967% |
| 2026-08-07 | 23.83 | 23.83 | 23.69 | 23.78 | -1.938% | 2,794 | -6.224% |
| 2026-08-06 | 24.36 | 24.59 | 24.25 | 24.25 | +1.105% | 3,602 | -8.041% |
| 2026-08-05 | 24.27 | 24.27 | 23.98 | 23.98 | +0.398% | 3,207 | -7.025% |
| 2026-08-04 | 24.37 | 24.37 | 23.88 | 23.89 | +0.929% | 29,527 | -6.655% |
| 2026-08-03 | 24.13 | 24.16 | 23.67 | 23.67 | -1.682% | 2,402 | -5.788% |
| 2026-07-31 | 24.15 | 24.15 | 23.98 | 24.07 | -2.963% | 1,803 | -7.373% |
| 2026-07-30 | 24.75 | 24.81 | 24.70 | 24.81 | +1.183% | 3,372 | -10.117% |
| 2026-07-29 | 24.50 | 24.57 | 24.46 | 24.52 | +2.991% | 3,706 | -9.054% |
| 2026-07-28 | 23.80 | 23.86 | 23.80 | 23.81 | +2.665% | 5,170 | -6.334% |
| 2026-07-27 | 23.18 | 23.19 | 23.10 | 23.19 | +0.826% | 4,437 | -3.838% |
| 2026-07-24 | 23.08 | 23.11 | 23.00 | 23.00 | +0.043% | 4,693 | -3.043% |
| 2026-07-23 | 23.02 | 23.05 | 22.91 | 22.99 | -1.326% | 2,400 | -3.001% |
| 2026-07-22 | 23.35 | 23.36 | 23.25 | 23.30 | +0.366% | 5,092 | -4.288% |
| 2026-07-21 | 23.25 | 23.25 | 23.21 | 23.21 | -0.497% | 2,962 | -3.937% |
| 2026-07-20 | 23.43 | 23.47 | 23.33 | 23.33 | +2.531% | 4,720 | -4.415% |
| 2026-07-17 | 22.85 | 22.85 | 22.75 | 22.75 | +0.194% | 3,409 | -1.995% |
| 2026-07-16 | 22.80 | 22.82 | 22.70 | 22.71 | +1.747% | 3,097 | -1.805% |
| 2026-07-15 | 22.50 | 22.50 | 22.25 | 22.32 | +2.385% | 66,061 | -0.090% |
| 2026-07-14 | 22.00 | 22.00 | 21.78 | 21.80 | +1.765% | 276,674 | +2.294% |
| 2026-07-13 | 21.52 | 21.52 | 21.42 | 21.42 | -1.689% | 2,554 | +4.099% |
| 2026-07-10 | 21.89 | 21.89 | 21.79 | 21.79 | -1.625% | 1,662 | +2.341% |
| 2026-07-09 | 22.15 | 22.21 | 22.13 | 22.15 | -0.583% | 2,072 | +0.677% |
| 2026-07-08 | 22.30 | 22.31 | 22.26 | 22.28 | +2.541% | 1,573 | +0.090% |
| 2026-07-07 | 21.80 | 21.80 | 21.70 | 21.73 | -2.126% | 4,467 | +2.633% |
| 2026-07-06 | 22.23 | 22.31 | 22.20 | 22.20 | +5.363% | 4,726 | +0.450% |
| 2026-07-02 | 21.13 | 21.15 | 21.07 | 21.07 | +2.034% | 2,083 | +5.838% |
| 2026-07-01 | 20.55 | 20.67 | 20.50 | 20.65 | +0.830% | 16,717 | +7.990% |
| 2026-06-30 | 20.45 | 20.59 | 20.45 | 20.48 | -3.805% | 7,142 | +8.887% |
| 2026-06-29 | 21.49 | 21.49 | 21.29 | 21.29 | -0.094% | 4,648 | +4.744% |
| 2026-06-26 | 21.27 | 21.68 | 21.27 | 21.31 | +1.235% | 2,618 | +4.646% |
| 2026-06-25 | 21.07 | 21.26 | 21.05 | 21.05 | +2.135% | 6,392 | +5.938% |
| 2026-06-24 | 20.60 | 20.64 | 20.56 | 20.61 | +0.679% | 4,138 | +8.200% |
| 2026-06-23 | 20.49 | 20.53 | 20.45 | 20.47 | +1.291% | 8,024 | +8.935% |
| 2026-06-22 | 20.22 | 20.27 | 20.21 | 20.21 | +2.040% | 7,527 | +10.341% |
| 2026-06-18 | 19.83 | 19.84 | 19.80 | 19.81 | -0.844% | 4,457 | +12.592% |
| 2026-06-17 | 20.13 | 20.16 | 19.96 | 19.97 | -3.737% | 4,713 | +11.642% |
| 2026-06-16 | 20.79 | 20.80 | 20.71 | 20.75 | +0.290% | 3,491 | +7.470% |
| 2026-06-15 | 20.73 | 20.76 | 20.69 | 20.69 | -2.138% | 3,666 | +7.782% |
| 2026-06-12 | 21.20 | 21.20 | 21.14 | 21.14 | -0.038% | 1,132 | +5.477% |
| 2026-06-11 | 21.03 | 21.23 | 21.03 | 21.15 | +0.416% | 4,109 | +5.437% |
| 2026-06-10 | 21.07 | 21.10 | 21.05 | 21.06 | +0.393% | 1,777 | +5.876% |
| 2026-06-09 | 21.50 | 21.65 | 20.98 | 20.98 | +0.648% | 5,889 | +6.292% |
| 2026-06-08 | 20.84 | 20.95 | 20.84 | 20.84 | +3.706% | 4,008 | +6.980% |
| 2026-06-05 | 20.15 | 20.17 | 20.02 | 20.10 | -7.069% | 2,000 | +10.945% |
| 2026-06-04 | 21.52 | 21.63 | 21.52 | 21.63 | -0.966% | 856 | +3.102% |
| 2026-06-03 | 21.84 | 21.84 | 21.83 | 21.84 | -0.137% | 871 | +2.106% |
| 2026-06-02 | 21.90 | 21.91 | 21.87 | 21.87 | +0.222% | 1,419 | +1.966% |
| 2026-06-01 | 21.77 | 21.82 | 21.77 | 21.82 | +1.260% | 892 | +2.192% |
| 2026-05-29 | 21.60 | 21.66 | 21.53 | 21.55 | +1.269% | 2,700 | +3.480% |
| 2026-05-28 | 21.23 | 21.28 | 21.04 | 21.28 | +1.563% | 1,334 | +4.793% |
| 2026-05-27 | 20.92 | 20.95 | 20.92 | 20.95 | -1.365% | 1,346 | +6.431% |
| 2026-05-26 | 21.20 | 21.24 | 21.20 | 21.24 | +0.390% | 709 | +4.978% |
| 2026-05-22 | 21.27 | 21.27 | 21.16 | 21.16 | -4.845% | 23,959 | +5.388% |
| 2026-05-21 | 22.15 | 22.33 | 22.15 | 22.24 | +0.622% | 1,222 | +0.281% |
| 2026-05-20 | 22.24 | 22.29 | 21.39 | 22.10 | +0.227% | 5,346 | +0.905% |
| 2026-05-19 | 22.08 | 22.09 | 22.05 | 22.05 | +2.131% | 2,264 | +1.134% |
| 2026-05-18 | 22.10 | 22.10 | 21.59 | 21.59 | -4.044% | 990 | +3.289% |
| 2026-05-15 | 22.53 | 22.54 | 22.50 | 22.50 | +0.357% | 1,265 | -0.889% |
| 2026-05-14 | 22.50 | 22.50 | 22.42 | 22.42 | -0.223% | 21,872 | -0.535% |
| 2026-05-13 | 22.51 | 22.56 | 22.47 | 22.47 | +0.492% | 2,971 | -0.757% |
| 2026-05-12 | 22.36 | 22.36 | 22.29 | 22.36 | -0.179% | 2,545 | -0.268% |
| 2026-05-11 | 22.46 | 22.46 | 22.40 | 22.40 | +0.855% | 3,482 | -0.446% |
| 2026-05-08 | 22.22 | 22.28 | 22.20 | 22.21 | +1.046% | 2,152 | +0.405% |
| 2026-05-07 | 22.00 | 22.10 | 21.98 | 21.98 | +0.418% | 4,494 | +1.456% |
| 2026-05-06 | 21.90 | 21.92 | 21.89 | 21.89 | -0.708% | 566 | +1.880% |
| 2026-05-05 | 22.09 | 22.09 | 22.04 | 22.04 | +0.339% | 902 | +1.159% |
| 2026-05-04 | 21.95 | 21.97 | 21.95 | 21.97 | -1.369% | 1,020 | +1.502% |
| 2026-05-01 | 22.32 | 22.32 | 22.27 | 22.27 | +0.157% | 1,897 | +0.112% |
| 2026-04-30 | 22.08 | 22.29 | 22.08 | 22.24 | +5.453% | 8,292 | +0.270% |
| 2026-04-29 | 21.16 | 21.19 | 21.08 | 21.09 | +0.261% | 2,289 | +5.737% |
| 2026-04-28 | 21.07 | 21.07 | 21.01 | 21.04 | -0.516% | 3,229 | +6.014% |
| 2026-04-27 | 21.32 | 21.36 | 21.09 | 21.14 | -0.732% | 1,594 | +5.467% |
| 2026-04-24 | 20.89 | 21.30 | 20.58 | 21.30 | +3.398% | 1,618 | +4.695% |
| 2026-04-23 | 20.39 | 20.77 | 20.39 | 20.60 | -0.985% | 14,379 | +8.252% |
| 2026-04-22 | 20.65 | 20.80 | 20.24 | 20.80 | -0.787% | 3,716 | +7.186% |
| 2026-04-21 | 21.01 | 21.09 | 20.92 | 20.97 | -2.860% | 18,280 | +6.342% |
| 2026-04-20 | 21.34 | 21.74 | 21.09 | 21.59 | -0.701% | 6,502 | +3.301% |
| 2026-04-17 | 21.34 | 21.74 | 21.34 | 21.74 | +0.277% | 4,146 | +2.576% |
| 2026-04-16 | 21.40 | 21.68 | 21.38 | 21.68 | -0.642% | 3,052 | +2.860% |
| 2026-04-15 | 21.80 | 22.16 | 21.76 | 21.82 | +0.046% | 2,567 | +2.200% |
| 2026-04-14 | 22.04 | 22.40 | 21.78 | 21.81 | -0.411% | 6,122 | +2.247% |
| 2026-04-13 | 22.50 | 22.50 | 21.90 | 21.90 | -0.770% | 18,073 | +1.826% |
| 2026-04-10 | 22.30 | 22.30 | 21.75 | 22.07 | -1.031% | 2,764 | +1.042% |
| 2026-04-09 | 22.51 | 22.92 | 22.27 | 22.30 | -1.762% | 22,925 | 0.000% |
| 2026-04-08 | 22.35 | 22.70 | 22.18 | 22.70 | -2.450% | 4,292 | -1.762% |
| 2026-04-07 | 22.82 | 23.27 | 22.51 | 23.27 | +0.302% | 12,698 | -4.168% |
| 2026-04-06 | 22.88 | 23.20 | 22.69 | 23.20 | +3.537% | 4,548 | -3.879% |
| 2026-04-02 | 22.83 | 23.26 | 22.41 | 22.41 | +0.843% | 4,382 | -0.479% |
| 2026-04-01 | 22.67 | 24.05 | 22.22 | 22.22 | -0.804% | 3,711 | +0.360% |
| 2026-03-31 | 21.97 | 22.40 | 21.96 | 22.40 | +1.193% | 15,578 | -0.446% |
| 2026-03-30 | 22.05 | 22.17 | 21.98 | 22.14 | +1.588% | 7,070 | +0.741% |
| 2026-03-27 | 21.72 | 21.80 | 21.71 | 21.79 | +4.982% | 2,776 | +2.341% |
| 2026-03-26 | 20.80 | 20.88 | 20.69 | 20.76 | -1.723% | 9,424 | +7.439% |
| 2026-03-25 | 20.34 | 21.12 | 20.34 | 21.12 | +4.731% | 9,993 | +5.587% |
| 2026-03-24 | 20.00 | 20.20 | 19.73 | 20.17 | -1.001% | 19,334 | +10.582% |
| 2026-03-23 | 19.99 | 20.41 | 19.98 | 20.37 | -0.391% | 7,890 | +9.475% |
| 2026-03-20 | 20.52 | 20.53 | 20.32 | 20.45 | -1.351% | 8,058 | +9.046% |
| 2026-03-19 | 20.58 | 20.81 | 20.58 | 20.73 | -0.813% | 4,340 | +7.574% |
| 2026-03-18 | 20.96 | 21.00 | 20.90 | 20.90 | -1.369% | 3,042 | +6.699% |
| 2026-03-17 | 21.23 | 21.23 | 21.17 | 21.19 | -0.981% | 3,556 | +5.238% |
| 2026-03-16 | 21.48 | 21.49 | 21.34 | 21.40 | +4.299% | 2,656 | +4.206% |
| 2026-03-13 | 20.81 | 20.91 | 20.52 | 20.52 | +0.677% | 5,785 | +8.685% |
| 2026-03-12 | 20.42 | 20.48 | 20.38 | 20.38 | +0.403% | 5,415 | +9.421% |
| 2026-03-11 | 20.25 | 20.34 | 20.25 | 20.30 | -1.477% | 1,307 | +9.862% |
| 2026-03-10 | 20.58 | 20.78 | 20.58 | 20.60 | -2.747% | 2,876 | +8.239% |
| 2026-03-09 | 21.06 | 21.20 | 21.04 | 21.18 | +4.254% | 16,039 | +5.266% |
| 2026-03-06 | 20.43 | 20.87 | 20.30 | 20.32 | +5.999% | 7,378 | +9.744% |
| 2026-03-05 | 19.17 | 19.27 | 19.04 | 19.17 | -0.622% | 14,591 | +16.328% |
| 2026-03-04 | 19.35 | 19.39 | 19.25 | 19.29 | -0.413% | 8,686 | +15.604% |
| 2026-03-03 | 19.12 | 19.40 | 19.12 | 19.37 | -1.655% | 12,261 | +15.126% |
| 2026-03-02 | 19.77 | 19.84 | 19.53 | 19.70 | -3.969% | 6,820 | +13.221% |
| 2026-02-27 | 20.54 | 20.59 | 20.51 | 20.51 | +2.218% | 5,238 | +8.727% |
| 2026-02-26 | 20.04 | 20.14 | 19.98 | 20.07 | -4.384% | 23,188 | +11.139% |
| 2026-02-25 | 21.01 | 21.01 | 20.93 | 20.98 | +1.377% | 1,991 | +6.266% |
| 2026-02-24 | 20.65 | 20.70 | 20.64 | 20.70 | -0.327% | 2,606 | +7.729% |
| 2026-02-23 | 20.77 | 20.77 | 20.76 | 20.77 | -2.635% | 1,363 | +7.377% |
| 2026-02-20 | 21.31 | 21.41 | 21.30 | 21.33 | -10.000% | 4,863 | +4.548% |
| 2026-02-19 | 22.27 | 23.70 | 20.91 | 23.70 | +7.240% | 1,401 | -5.907% |
| 2026-02-18 | 22.66 | 22.66 | 22.03 | 22.10 | +3.751% | 1,497 | +0.905% |
| 2026-02-17 | 21.62 | 21.80 | 21.28 | 21.30 | +0.052% | 10,781 | +4.690% |
| 2026-02-13 | 21.50 | 21.50 | 21.29 | 21.29 | -1.078% | 1,630 | +4.744% |
| 2026-02-12 | 21.82 | 21.82 | 21.52 | 21.52 | -3.010% | 1,916 | +3.615% |
| 2026-02-11 | 22.07 | 22.58 | 22.07 | 22.19 | -1.378% | 5,518 | +0.496% |
| 2026-02-10 | 22.50 | 22.50 | 22.50 | 22.50 | +0.938% | 1,015 | -0.889% |
| 2026-02-09 | 22.28 | 22.37 | 22.28 | 22.29 | -2.318% | 1,364 | +0.040% |
| 2026-02-06 | 22.77 | 22.89 | 22.77 | 22.82 | +5.064% | 2,933 | -2.279% |
| 2026-02-05 | 21.85 | 21.88 | 21.56 | 21.72 | +2.501% | 3,953 | +2.670% |
| 2026-02-04 | 21.29 | 21.30 | 21.10 | 21.19 | +2.125% | 5,038 | +5.238% |
| 2026-02-03 | 20.88 | 21.08 | 20.75 | 20.75 | -2.035% | 1,359 | +7.475% |
| 2026-02-02 | 21.21 | 21.23 | 21.13 | 21.18 | +1.328% | 7,543 | +5.288% |
| 2026-01-30 | 20.89 | 20.93 | 20.70 | 20.90 | -2.096% | 7,663 | +6.686% |
| 2026-01-29 | 21.50 | 21.57 | 21.25 | 21.35 | -1.431% | 7,924 | +4.450% |
| 2026-01-28 | 20.85 | 21.66 | 20.72 | 21.66 | +3.537% | 17,114 | +2.955% |
| 2026-01-27 | 20.22 | 20.92 | 20.22 | 20.92 | +5.337% | 2,317 | +6.597% |
| 2026-01-26 | 19.80 | 19.86 | 19.78 | 19.86 | -2.023% | 8,222 | +12.286% |
| 2026-01-23 | 20.20 | 20.31 | 20.20 | 20.27 | -0.295% | 7,596 | +10.015% |
| 2026-01-22 | 20.34 | 20.37 | 20.30 | 20.33 | -0.655% | 16,713 | +9.690% |
| 2026-01-21 | 20.43 | 20.47 | 20.30 | 20.46 | +1.596% | 8,246 | +8.972% |
| 2026-01-20 | 19.51 | 20.31 | 19.51 | 20.14 | +1.987% | 14,261 | +10.711% |
| 2026-01-16 | 19.82 | 20.29 | 19.73 | 19.75 | +0.051% | 21,011 | +12.911% |
| 2026-01-15 | 19.61 | 19.75 | 19.60 | 19.74 | +2.253% | 11,271 | +12.969% |
| 2026-01-14 | 19.28 | 19.33 | 19.18 | 19.30 | +0.052% | 9,552 | +15.514% |
| 2026-01-13 | 19.10 | 19.37 | 19.00 | 19.30 | -0.756% | 13,100 | +15.574% |
| 2026-01-12 | 19.24 | 19.44 | 19.12 | 19.44 | +1.055% | 20,646 | +14.700% |
| 2026-01-09 | 19.23 | 19.38 | 19.21 | 19.24 | -3.757% | 19,562 | +15.910% |
| 2026-01-08 | 20.00 | 20.08 | 19.71 | 19.99 | -0.868% | 21,719 | +11.556% |
| 2026-01-07 | 19.88 | 20.52 | 19.86 | 20.16 | +2.288% | 7,624 | +10.588% |
| 2026-01-06 | 19.97 | 20.38 | 19.71 | 19.71 | -3.268% | 7,566 | +13.118% |
| 2026-01-05 | 19.98 | 20.38 | 19.71 | 20.38 | +6.146% | 18,659 | +9.421% |
| 2026-01-02 | 19.91 | 19.91 | 19.20 | 19.20 | -0.544% | 11,155 | +16.146% |
| 2025-12-31 | 19.51 | 19.80 | 19.22 | 19.30 | -0.842% | 7,978 | +15.514% |
| 2025-12-30 | 19.36 | 19.50 | 19.18 | 19.47 | +2.199% | 9,265 | +14.541% |
| 2025-12-29 | 19.01 | 19.11 | 19.01 | 19.05 | -2.955% | 12,700 | +17.060% |
| 2025-12-26 | 19.55 | 19.63 | 19.47 | 19.63 | +0.667% | 13,002 | +13.602% |
| 2025-12-24 | 19.50 | 19.50 | 19.47 | 19.50 | -1.286% | 4,631 | +14.359% |
| 2025-12-23 | 19.75 | 19.77 | 19.69 | 19.75 | -0.232% | 10,469 | +12.889% |
| 2025-12-22 | 20.06 | 20.48 | 19.71 | 19.80 | +0.355% | 72,447 | +12.626% |
| 2025-12-19 | 19.66 | 19.79 | 19.66 | 19.73 | +0.818% | 23,592 | +13.026% |
| 2025-12-18 | 19.60 | 19.66 | 19.57 | 19.57 | +1.662% | 14,774 | +13.950% |
| 2025-12-17 | 19.38 | 19.43 | 19.25 | 19.25 | +0.575% | 14,457 | +15.844% |
| 2025-12-16 | 19.09 | 19.14 | 19.04 | 19.14 | +0.399% | 14,413 | +16.510% |
| 2025-12-15 | 19.13 | 19.14 | 19.03 | 19.06 | +1.892% | 19,532 | +16.974% |
| 2025-12-12 | 18.76 | 18.79 | 18.57 | 18.71 | +1.795% | 20,764 | +19.188% |
| 2025-12-11 | 18.32 | 18.38 | 18.28 | 18.38 | -0.916% | 26,038 | +21.328% |
| 2025-12-10 | 18.44 | 18.55 | 18.40 | 18.55 | +1.145% | 33,309 | +20.216% |
| 2025-12-09 | 18.32 | 18.41 | 18.24 | 18.34 | -3.474% | 26,352 | +21.592% |
| 2025-12-08 | 19.03 | 19.41 | 18.61 | 19.00 | 0.000% | 76,054 | +17.368% |
| 2025-12-05 | 18.86 | 19.00 | 18.80 | 19.00 | +0.259% | 19,103 | +17.368% |
| 2025-12-04 | 19.30 | 19.72 | 18.89 | 18.95 | +0.111% | 19,946 | +17.672% |
| 2025-12-03 | 18.96 | 19.10 | 18.88 | 18.93 | -1.815% | 35,996 | +17.802% |
| 2025-12-02 | 19.23 | 19.28 | 19.21 | 19.28 | -1.633% | 15,656 | +15.664% |
| 2025-12-01 | 19.51 | 19.67 | 19.51 | 19.60 | +1.271% | 100,851 | +13.776% |
| 2025-11-28 | 19.27 | 19.35 | 19.27 | 19.35 | +2.240% | 7,094 | +15.222% |
| 2025-11-26 | 18.86 | 18.93 | 18.84 | 18.93 | +0.584% | 27,538 | +17.802% |
| 2025-11-25 | 18.72 | 18.82 | 18.67 | 18.82 | +0.588% | 30,229 | +18.491% |
| 2025-11-24 | 18.72 | 19.25 | 18.64 | 18.71 | -0.743% | 32,316 | +19.188% |
| 2025-11-21 | 18.65 | 18.85 | 18.60 | 18.85 | +1.045% | 22,934 | +18.302% |
| 2025-11-20 | 18.92 | 18.95 | 18.48 | 18.66 | -1.348% | 37,260 | +19.539% |
| 2025-11-19 | 19.07 | 19.07 | 18.86 | 18.91 | -1.047% | 92,681 | +17.927% |
| 2025-11-18 | 19.21 | 19.21 | 19.02 | 19.11 | +0.648% | 23,801 | +16.693% |
| 2025-11-17 | 19.10 | 19.12 | 18.98 | 18.99 | -0.644% | 26,809 | +17.449% |
| 2025-11-14 | 19.09 | 19.16 | 19.07 | 19.11 | -0.676% | 16,222 | +16.693% |
| 2025-11-13 | 19.39 | 19.45 | 19.24 | 19.24 | -0.057% | 21,138 | +15.904% |
| 2025-11-12 | 19.43 | 20.04 | 19.23 | 19.25 | -0.254% | 7,694 | +15.838% |
| 2025-11-11 | 19.66 | 19.66 | 19.26 | 19.30 | -0.155% | 16,998 | +15.544% |
| 2025-11-10 | 19.61 | 19.94 | 19.33 | 19.33 | +4.770% | 19,439 | +15.365% |
| 2025-11-07 | 17.96 | 18.50 | 17.81 | 18.45 | +0.217% | 26,342 | +20.867% |
| 2025-11-06 | 18.36 | 18.42 | 18.33 | 18.41 | +0.656% | 14,651 | +21.130% |
| 2025-11-05 | 18.13 | 18.29 | 18.13 | 18.29 | +1.781% | 14,731 | +21.925% |
| 2025-11-04 | 18.03 | 18.09 | 17.97 | 17.97 | -1.545% | 14,232 | +24.096% |
| 2025-11-03 | 18.32 | 18.32 | 18.18 | 18.25 | +0.176% | 6,022 | +22.178% |
| 2025-10-31 | 18.30 | 18.62 | 18.22 | 18.22 | -0.055% | 4,767 | +22.393% |
| 2025-10-30 | 18.60 | 19.00 | 18.20 | 18.23 | -1.513% | 15,489 | +22.326% |
| 2025-10-29 | 18.71 | 18.71 | 18.50 | 18.51 | +0.054% | 4,777 | +20.475% |
| 2025-10-28 | 18.46 | 18.52 | 18.46 | 18.50 | +0.162% | 4,290 | +20.541% |
| 2025-10-27 | 18.43 | 18.55 | 18.43 | 18.47 | +0.108% | 4,117 | +20.736% |
| 2025-10-24 | 18.81 | 18.81 | 18.45 | 18.45 | -0.485% | 4,407 | +20.867% |
| 2025-10-23 | 18.50 | 18.61 | 18.50 | 18.54 | +0.325% | 22,444 | +20.280% |
| 2025-10-22 | 18.48 | 18.48 | 18.31 | 18.48 | +0.046% | 12,452 | +20.671% |
| 2025-10-21 | 18.45 | 18.51 | 18.40 | 18.47 | -4.786% | 6,267 | +20.727% |
| 2025-10-20 | 19.15 | 19.40 | 18.76 | 19.40 | +5.047% | 5,805 | +14.948% |
| 2025-10-17 | 18.32 | 18.50 | 18.32 | 18.47 | -0.011% | 11,867 | +20.749% |
| 2025-10-16 | 18.54 | 18.62 | 18.47 | 18.47 | -0.592% | 12,869 | +20.736% |
| 2025-10-15 | 19.04 | 19.06 | 18.54 | 18.58 | -0.215% | 9,780 | +20.022% |
| 2025-10-14 | 18.41 | 18.66 | 18.39 | 18.62 | -1.220% | 18,026 | +19.764% |
| 2025-10-13 | 18.81 | 18.85 | 18.64 | 18.85 | +4.606% | 14,189 | +18.302% |
| 2025-10-10 | 18.78 | 18.78 | 17.93 | 18.02 | -2.362% | 12,174 | +23.751% |
| 2025-10-09 | 18.55 | 18.61 | 18.44 | 18.46 | +0.797% | 9,915 | +20.828% |
| 2025-10-08 | 18.30 | 18.31 | 18.25 | 18.31 | -1.080% | 11,636 | +21.791% |
| 2025-10-07 | 18.55 | 18.57 | 18.46 | 18.51 | -0.857% | 5,122 | +20.475% |
| 2025-10-06 | 18.55 | 18.91 | 18.53 | 18.67 | -1.633% | 52,111 | +19.443% |
| 2025-10-03 | 18.98 | 19.00 | 18.95 | 18.98 | -0.053% | 1,966 | +17.492% |
| 2025-10-02 | 19.04 | 19.04 | 18.96 | 18.99 | -1.248% | 2,395 | +17.430% |
| 2025-10-01 | 19.35 | 19.35 | 19.20 | 19.23 | -0.104% | 5,702 | +15.965% |
| 2025-09-30 | 19.26 | 19.26 | 19.16 | 19.25 | +1.156% | 3,866 | +15.844% |
| 2025-09-29 | 19.04 | 19.08 | 19.03 | 19.03 | +0.475% | 3,961 | +17.183% |
| 2025-09-26 | 18.87 | 18.95 | 18.87 | 18.94 | +4.009% | 14,966 | +17.740% |
| 2025-09-25 | 18.50 | 18.50 | 18.19 | 18.21 | -1.886% | 13,781 | +22.460% |
| 2025-09-24 | 18.40 | 18.56 | 18.40 | 18.56 | -1.119% | 2,767 | +20.151% |
| 2025-09-23 | 18.81 | 18.81 | 18.72 | 18.77 | -2.877% | 2,769 | +18.807% |
| 2025-09-22 | 19.35 | 19.35 | 19.31 | 19.33 | -1.257% | 4,113 | +15.389% |
| 2025-09-19 | 19.70 | 19.74 | 19.57 | 19.57 | +0.887% | 2,028 | +13.938% |
| 2025-09-18 | 19.33 | 19.40 | 19.32 | 19.40 | -1.423% | 8,007 | +14.948% |
| 2025-09-17 | 19.73 | 19.76 | 19.68 | 19.68 | +0.434% | 4,037 | +13.313% |
| 2025-09-16 | 18.84 | 19.59 | 18.84 | 19.59 | -0.331% | 3,556 | +13.805% |
| 2025-09-15 | 19.71 | 19.72 | 19.66 | 19.66 | +1.403% | 1,958 | +13.428% |
| 2025-09-12 | 19.43 | 19.43 | 19.09 | 19.39 | -1.634% | 3,794 | +15.020% |
| 2025-09-11 | 19.66 | 19.75 | 19.62 | 19.71 | +3.546% | 7,556 | +13.141% |
| 2025-09-10 | 19.14 | 19.14 | 19.00 | 19.04 | -1.245% | 6,498 | +17.153% |
| 2025-09-09 | 19.29 | 19.32 | 19.24 | 19.27 | +0.026% | 5,477 | +15.694% |
| 2025-09-08 | 19.21 | 19.60 | 19.21 | 19.27 | +0.073% | 7,014 | +15.724% |
| 2025-09-05 | 19.60 | 19.88 | 19.23 | 19.26 | +0.292% | 4,009 | +15.808% |
| 2025-09-04 | 19.23 | 19.32 | 19.15 | 19.20 | +0.793% | 2,478 | +16.146% |
| 2025-09-03 | 18.99 | 19.10 | 18.99 | 19.05 | +0.205% | 3,444 | +17.067% |
| 2025-09-02 | 19.02 | 19.14 | 19.01 | 19.01 | -3.109% | 3,948 | +17.307% |
| 2025-08-29 | 19.54 | 19.94 | 19.54 | 19.62 | -3.918% | 4,734 | +13.660% |
| 2025-08-28 | 20.39 | 20.42 | 20.39 | 20.42 | -0.439% | 1,705 | +9.207% |
| 2025-08-27 | 21.62 | 21.62 | 20.51 | 20.51 | -5.309% | 644 | +8.727% |
| 2025-08-26 | 20.91 | 21.66 | 20.91 | 21.66 | +2.825% | 6,234 | +2.955% |
| 2025-08-25 | 21.61 | 21.61 | 21.07 | 21.07 | -0.590% | 2,411 | +5.863% |
| 2025-08-22 | 20.60 | 21.19 | 20.60 | 21.19 | +0.142% | 1,056 | +5.238% |
| 2025-08-21 | 21.30 | 21.30 | 21.10 | 21.16 | -1.216% | 4,004 | +5.388% |
| 2025-08-20 | 21.28 | 21.42 | 21.28 | 21.42 | +2.736% | 7,721 | +4.106% |
| 2025-08-19 | 20.85 | 20.85 | 20.85 | 20.85 | +0.627% | 800 | +6.954% |
| 2025-08-18 | 20.71 | 20.86 | 20.71 | 20.72 | -1.098% | 8,462 | +7.625% |
| 2025-08-15 | 20.96 | 20.96 | 20.95 | 20.95 | +0.383% | 704 | +6.444% |
| 2025-08-14 | 20.96 | 20.96 | 20.87 | 20.87 | -0.524% | 6,237 | +6.852% |
| 2025-08-13 | 20.70 | 20.98 | 20.70 | 20.98 | +3.503% | 1,197 | +6.292% |
| 2025-08-12 | 20.55 | 21.00 | 20.27 | 20.27 | -1.793% | 3,357 | +10.015% |
| 2025-08-11 | 20.69 | 20.69 | 20.64 | 20.64 | -0.807% | 846 | +8.043% |
| 2025-08-08 | 20.82 | 20.82 | 20.79 | 20.81 | -0.985% | 452 | +7.170% |
| 2025-08-07 | 21.53 | 21.53 | 20.97 | 21.02 | +0.119% | 3,081 | +6.115% |
| 2025-08-06 | 20.92 | 20.99 | 20.92 | 20.99 | +0.143% | 4,947 | +6.241% |
| 2025-08-05 | 21.00 | 21.09 | 20.95 | 20.96 | +1.329% | 3,226 | +6.393% |
| 2025-08-04 | 20.35 | 20.89 | 20.35 | 20.68 | +1.646% | 2,162 | +7.808% |
| 2025-08-01 | 20.35 | 20.35 | 20.35 | 20.35 | -1.214% | 969 | +9.582% |
| 2025-07-31 | 20.51 | 20.60 | 20.37 | 20.60 | -3.249% | 2,288 | +8.252% |
| 2025-07-30 | 21.41 | 21.71 | 21.28 | 21.29 | -0.366% | 9,903 | +4.736% |
| 2025-07-29 | 21.40 | 21.72 | 21.35 | 21.37 | -0.373% | 3,825 | +4.352% |
| 2025-07-28 | 21.38 | 21.45 | 21.38 | 21.45 | +0.704% | 2,112 | +3.963% |
| 2025-07-25 | 21.61 | 21.65 | 21.30 | 21.30 | -1.297% | 2,256 | +4.695% |
| 2025-07-24 | 21.88 | 21.88 | 21.23 | 21.58 | -2.775% | 1,216 | +3.336% |
| 2025-07-23 | 22.00 | 22.20 | 21.98 | 22.20 | +0.799% | 1,678 | +0.469% |
| 2025-07-22 | 22.06 | 22.06 | 22.02 | 22.02 | +2.134% | 1,469 | +1.272% |
| 2025-07-21 | 21.51 | 21.87 | 21.51 | 21.56 | +0.560% | 1,195 | +3.432% |
| 2025-07-18 | 21.44 | 21.44 | 21.44 | 21.44 | -0.247% | 395 | +4.011% |
| 2025-07-17 | 21.30 | 21.50 | 21.08 | 21.49 | +3.531% | 3,761 | +3.755% |
| 2025-07-16 | 21.02 | 21.10 | 20.55 | 20.76 | +0.924% | 2,915 | +7.418% |
| 2025-07-15 | 20.98 | 21.04 | 20.57 | 20.57 | -1.343% | 3,691 | +8.410% |
| 2025-07-14 | 20.76 | 20.90 | 20.66 | 20.85 | +2.226% | 1,660 | +6.954% |
| 2025-07-11 | 20.25 | 20.59 | 20.25 | 20.40 | +1.070% | 12,335 | +9.335% |
| 2025-07-10 | 19.84 | 20.18 | 19.84 | 20.18 | +1.001% | 3,063 | +10.505% |
| 2025-07-09 | 19.87 | 20.04 | 19.87 | 19.98 | +0.201% | 8,066 | +11.612% |
| 2025-07-08 | 20.06 | 20.27 | 19.85 | 19.94 | -1.967% | 5,553 | +11.836% |
| 2025-07-07 | 20.44 | 20.44 | 20.28 | 20.34 | -2.586% | 2,562 | +9.636% |
| 2025-07-03 | 20.96 | 21.00 | 20.88 | 20.88 | +0.530% | 2,215 | +6.801% |
| 2025-07-02 | 20.69 | 20.83 | 20.69 | 20.77 | +1.021% | 11,405 | +7.366% |
| 2025-07-01 | 20.55 | 20.60 | 20.51 | 20.56 | +0.068% | 6,478 | +8.463% |
| 2025-06-30 | 20.63 | 20.63 | 20.42 | 20.55 | -0.294% | 5,538 | +8.537% |
| 2025-06-27 | 20.60 | 20.69 | 20.60 | 20.61 | -1.780% | 2,752 | +8.218% |
| 2025-06-26 | 21.01 | 21.05 | 20.98 | 20.98 | +1.377% | 1,759 | +6.292% |
| 2025-06-25 | 20.71 | 20.73 | 20.68 | 20.70 | -0.791% | 1,960 | +7.755% |
| 2025-06-24 | 20.82 | 20.98 | 20.72 | 20.86 | +1.672% | 4,375 | +6.903% |
| 2025-06-23 | 20.39 | 20.70 | 20.39 | 20.52 | -1.051% | 1,889 | +8.690% |
| 2025-06-20 | 20.75 | 20.80 | 20.71 | 20.73 | -2.106% | 1,454 | +7.548% |
| 2025-06-18 | 21.36 | 21.36 | 21.18 | 21.18 | -0.652% | 2,615 | +5.283% |
| 2025-06-17 | 21.65 | 21.96 | 21.32 | 21.32 | -3.834% | 2,016 | +4.597% |
| 2025-06-16 | 22.25 | 23.19 | 22.17 | 22.17 | +0.203% | 13,964 | +0.586% |
| 2025-06-13 | 22.15 | 22.18 | 21.66 | 22.13 | -2.296% | 2,232 | +0.791% |
| 2025-06-12 | 22.23 | 22.64 | 22.23 | 22.64 | -0.374% | 875 | -1.524% |
| 2025-06-11 | 22.73 | 22.79 | 22.73 | 22.73 | -1.062% | 1,369 | -1.892% |
| 2025-06-10 | 22.84 | 22.97 | 22.84 | 22.97 | -1.779% | 653 | -2.934% |
| 2025-06-09 | 23.11 | 23.39 | 23.11 | 23.39 | +3.244% | 1,661 | -4.660% |
| 2025-06-06 | 22.77 | 22.77 | 22.59 | 22.66 | -1.926% | 1,420 | -1.567% |
| 2025-06-05 | 23.12 | 23.12 | 23.10 | 23.10 | +0.260% | 1,396 | -3.463% |
| 2025-06-04 | 23.13 | 23.21 | 23.04 | 23.04 | +1.587% | 1,848 | -3.212% |
| 2025-06-03 | 21.88 | 22.68 | 21.88 | 22.68 | +1.590% | 4,355 | -1.675% |
| 2025-06-02 | 22.15 | 22.56 | 21.86 | 22.32 | +1.201% | 2,096 | -0.112% |
| 2025-05-30 | 22.02 | 22.25 | 21.79 | 22.06 | -2.389% | 2,370 | +1.088% |
| 2025-05-29 | 22.30 | 22.60 | 22.03 | 22.60 | +0.813% | 7,342 | -1.327% |
| 2025-05-28 | 22.80 | 22.80 | 22.38 | 22.42 | -0.938% | 5,875 | -0.525% |
| 2025-05-27 | 22.56 | 22.70 | 22.21 | 22.63 | +1.457% | 1,464 | -1.458% |
| 2025-05-23 | 22.38 | 22.38 | 22.30 | 22.30 | +2.082% | 936 | -0.022% |
| 2025-05-22 | 22.63 | 22.63 | 21.85 | 21.85 | -3.660% | 1,871 | +2.059% |
| 2025-05-21 | 23.13 | 23.13 | 22.68 | 22.68 | -1.635% | 1,325 | -1.675% |
| 2025-05-20 | 23.35 | 23.35 | 22.98 | 23.06 | -0.659% | 1,038 | -3.283% |
| 2025-05-19 | 23.40 | 23.47 | 23.08 | 23.21 | +0.476% | 14,170 | -3.921% |
| 2025-05-16 | 23.44 | 23.45 | 23.10 | 23.10 | -0.345% | 3,419 | -3.463% |
| 2025-05-15 | 23.03 | 23.24 | 22.76 | 23.18 | -1.362% | 1,888 | -3.796% |
| 2025-05-14 | 23.50 | 23.50 | 23.27 | 23.50 | -0.297% | 1,532 | -5.106% |
| 2025-05-13 | 23.50 | 23.84 | 23.50 | 23.57 | -1.257% | 4,719 | -5.388% |
| 2025-05-12 | 23.79 | 23.87 | 23.79 | 23.87 | -0.209% | 1,071 | -6.577% |
| 2025-05-09 | 24.09 | 24.22 | 23.92 | 23.92 | -1.847% | 8,262 | -6.773% |
| 2025-05-08 | 24.59 | 24.59 | 24.37 | 24.37 | -0.205% | 1,061 | -8.494% |
| 2025-05-07 | 24.42 | 24.42 | 24.42 | 24.42 | -5.165% | 377 | -8.681% |
| 2025-05-06 | 25.62 | 25.75 | 25.62 | 25.75 | +1.209% | 2,877 | -13.398% |
| 2025-05-05 | 26.54 | 26.54 | 25.44 | 25.44 | -3.260% | 709 | -12.351% |
| 2025-05-02 | 26.18 | 26.32 | 26.18 | 26.30 | +5.895% | 2,739 | -15.209% |
| 2025-05-01 | 24.65 | 24.84 | 24.35 | 24.84 | +2.778% | 3,120 | -10.211% |
| 2025-04-30 | 24.42 | 24.52 | 24.16 | 24.16 | +0.239% | 1,820 | -7.717% |
| 2025-04-29 | 24.30 | 24.30 | 24.11 | 24.11 | -0.916% | 926 | -7.497% |
| 2025-04-28 | 24.76 | 25.47 | 24.33 | 24.33 | -0.674% | 2,342 | -8.344% |
| 2025-04-25 | 24.70 | 24.89 | 24.49 | 24.50 | +1.345% | 2,403 | -8.961% |
| 2025-04-24 | 25.33 | 25.33 | 24.17 | 24.17 | -2.697% | 3,076 | -7.737% |
| 2025-04-23 | 25.00 | 25.00 | 24.62 | 24.84 | +0.283% | 1,091 | -10.225% |
| 2025-04-22 | 25.16 | 25.16 | 24.76 | 24.77 | +1.185% | 7,352 | -9.972% |
| 2025-04-21 | 24.87 | 25.23 | 24.16 | 24.48 | -1.647% | 5,222 | -8.905% |
| 2025-04-17 | 24.89 | 24.89 | 24.72 | 24.89 | -2.258% | 1,845 | -10.406% |
| 2025-04-16 | 25.80 | 26.12 | 25.40 | 25.46 | -0.566% | 2,776 | -12.429% |
| 2025-04-15 | 25.66 | 25.80 | 25.60 | 25.61 | -1.528% | 4,079 | -12.925% |
| 2025-04-14 | 25.91 | 26.23 | 25.91 | 26.01 | 0.000% | 1,978 | -14.256% |