CIHKY
CHINA MRCHNTS BK UNSP/ADR
stockOTCADR
EODOct 2, 2026
32.16USD-1.832%(-0.60)21,362
CIHKY Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 32.42 | 32.70 | 31.94 | 32.16 | -1.832% | 21,362 | 0.000% |
| 2026-10-01 | 32.18 | 33.00 | 32.13 | 32.76 | +0.337% | 36,358 | -1.832% |
| 2026-09-30 | 32.83 | 34.00 | 31.60 | 32.65 | +0.276% | 52,134 | -1.501% |
| 2026-09-29 | 32.00 | 33.04 | 32.00 | 32.56 | -0.107% | 16,692 | -1.229% |
| 2026-09-28 | 32.63 | 32.71 | 32.40 | 32.59 | +1.195% | 47,180 | -1.335% |
| 2026-09-25 | 32.21 | 32.56 | 32.09 | 32.21 | -1.257% | 22,357 | -0.155% |
| 2026-09-24 | 32.60 | 32.63 | 32.58 | 32.62 | -0.455% | 18,311 | -1.410% |
| 2026-09-23 | 32.57 | 33.11 | 32.16 | 32.77 | -0.790% | 26,811 | -1.858% |
| 2026-09-22 | 32.79 | 34.00 | 32.52 | 33.03 | -0.392% | 35,993 | -2.634% |
| 2026-09-21 | 32.62 | 33.27 | 32.62 | 33.16 | +1.655% | 19,111 | -3.016% |
| 2026-09-18 | 33.90 | 33.90 | 32.45 | 32.62 | -0.941% | 24,661 | -1.410% |
| 2026-09-17 | 33.00 | 33.08 | 32.66 | 32.93 | +1.304% | 27,184 | -2.338% |
| 2026-09-16 | 32.45 | 32.91 | 32.41 | 32.51 | -0.624% | 31,021 | -1.064% |
| 2026-09-15 | 32.95 | 32.95 | 32.65 | 32.71 | -2.721% | 26,606 | -1.681% |
| 2026-09-14 | 33.91 | 34.20 | 33.49 | 33.63 | +0.523% | 36,972 | -4.357% |
| 2026-09-11 | 33.07 | 33.46 | 33.00 | 33.45 | +1.210% | 26,352 | -3.857% |
| 2026-09-10 | 33.05 | 33.30 | 33.02 | 33.05 | +0.502% | 24,038 | -2.693% |
| 2026-09-09 | 32.47 | 32.99 | 32.47 | 32.88 | -0.710% | 24,960 | -2.205% |
| 2026-09-08 | 32.45 | 33.75 | 32.32 | 33.12 | -2.760% | 23,809 | -2.899% |
| 2026-09-04 | 33.88 | 34.09 | 33.88 | 34.06 | +2.344% | 13,001 | -5.578% |
| 2026-09-03 | 33.21 | 33.45 | 33.02 | 33.28 | +0.729% | 14,790 | -3.365% |
| 2026-09-02 | 33.15 | 33.17 | 33.01 | 33.04 | +0.729% | 11,645 | -2.660% |
| 2026-09-01 | 32.89 | 32.92 | 32.72 | 32.80 | +1.172% | 20,593 | -1.951% |
| 2026-08-31 | 32.49 | 32.52 | 32.40 | 32.42 | +3.248% | 29,528 | -0.802% |
| 2026-08-28 | 31.40 | 31.80 | 31.00 | 31.40 | -0.538% | 37,790 | +2.420% |
| 2026-08-27 | 31.56 | 31.61 | 31.45 | 31.57 | +0.063% | 41,564 | +1.869% |
| 2026-08-26 | 31.50 | 32.10 | 31.02 | 31.55 | -0.284% | 31,064 | +1.933% |
| 2026-08-25 | 31.46 | 31.66 | 31.46 | 31.64 | +0.127% | 14,957 | +1.643% |
| 2026-08-24 | 31.50 | 31.70 | 31.48 | 31.60 | +0.509% | 19,949 | +1.772% |
| 2026-08-21 | 30.91 | 31.50 | 30.72 | 31.44 | +0.769% | 23,715 | +2.290% |
| 2026-08-20 | 31.50 | 31.50 | 30.95 | 31.20 | +0.016% | 30,438 | +3.077% |
| 2026-08-19 | 31.08 | 31.23 | 31.08 | 31.20 | +2.245% | 28,875 | +3.093% |
| 2026-08-18 | 31.05 | 31.05 | 30.30 | 30.51 | +0.395% | 26,705 | +5.408% |
| 2026-08-17 | 30.39 | 30.46 | 30.34 | 30.39 | -0.913% | 17,592 | +5.824% |
| 2026-08-14 | 30.61 | 30.69 | 30.55 | 30.67 | -0.357% | 41,922 | +4.858% |
| 2026-08-13 | 30.72 | 30.78 | 30.66 | 30.78 | +0.852% | 17,183 | +4.483% |
| 2026-08-12 | 30.55 | 30.57 | 30.48 | 30.52 | -0.586% | 13,968 | +5.374% |
| 2026-08-11 | 30.78 | 30.80 | 30.67 | 30.70 | -1.571% | 19,081 | +4.756% |
| 2026-08-10 | 31.07 | 31.22 | 31.07 | 31.19 | +0.225% | 18,444 | +3.110% |
| 2026-08-07 | 31.05 | 31.14 | 31.02 | 31.12 | -0.080% | 15,665 | +3.342% |
| 2026-08-06 | 31.17 | 31.18 | 31.03 | 31.14 | +0.549% | 17,427 | +3.259% |
| 2026-08-05 | 30.98 | 31.08 | 30.91 | 30.98 | -1.604% | 26,370 | +3.826% |
| 2026-08-04 | 31.43 | 31.57 | 31.40 | 31.48 | -2.810% | 43,123 | +2.160% |
| 2026-08-03 | 32.72 | 32.72 | 32.07 | 32.39 | -0.154% | 19,792 | -0.710% |
| 2026-07-31 | 32.39 | 32.47 | 32.36 | 32.44 | -0.460% | 15,867 | -0.863% |
| 2026-07-30 | 32.60 | 32.71 | 32.51 | 32.59 | +1.463% | 41,396 | -1.319% |
| 2026-07-29 | 31.92 | 32.23 | 31.92 | 32.12 | +0.674% | 26,850 | +0.125% |
| 2026-07-28 | 31.42 | 31.95 | 30.49 | 31.91 | +1.965% | 23,947 | +0.799% |
| 2026-07-27 | 31.20 | 31.29 | 31.11 | 31.29 | +0.666% | 16,012 | +2.780% |
| 2026-07-24 | 31.02 | 31.15 | 30.98 | 31.08 | +1.149% | 18,390 | +3.465% |
| 2026-07-23 | 30.80 | 30.80 | 30.67 | 30.73 | +0.523% | 18,887 | +4.653% |
| 2026-07-22 | 30.68 | 30.68 | 30.55 | 30.57 | +0.460% | 19,972 | +5.201% |
| 2026-07-21 | 30.50 | 30.50 | 30.36 | 30.43 | -2.060% | 26,943 | +5.685% |
| 2026-07-20 | 31.04 | 31.14 | 31.01 | 31.07 | +3.274% | 34,009 | +3.508% |
| 2026-07-17 | 30.00 | 30.11 | 29.96 | 30.09 | +1.983% | 28,179 | +6.897% |
| 2026-07-16 | 29.60 | 29.60 | 29.42 | 29.50 | -0.237% | 63,653 | +9.017% |
| 2026-07-15 | 29.52 | 29.82 | 29.46 | 29.57 | +1.059% | 31,763 | +8.759% |
| 2026-07-14 | 29.43 | 29.43 | 29.23 | 29.26 | 0.000% | 77,378 | +9.911% |
| 2026-07-13 | 29.38 | 29.38 | 29.25 | 29.26 | +0.137% | 36,731 | +9.911% |
| 2026-07-10 | 29.74 | 29.89 | 29.09 | 29.22 | +1.670% | 51,561 | +10.062% |
| 2026-07-09 | 28.70 | 28.74 | 28.63 | 28.74 | -1.135% | 61,843 | +11.900% |
| 2026-07-08 | 29.05 | 29.13 | 28.98 | 29.07 | +1.679% | 54,554 | +10.630% |
| 2026-07-07 | 28.58 | 28.73 | 28.47 | 28.59 | -0.764% | 64,450 | +12.487% |
| 2026-07-06 | 28.72 | 28.85 | 28.69 | 28.81 | +2.893% | 87,697 | +11.628% |
| 2026-07-02 | 28.16 | 29.05 | 27.26 | 28.00 | -2.609% | 47,280 | +14.857% |
| 2026-07-01 | 28.23 | 28.94 | 28.10 | 28.75 | +0.983% | 80,095 | +11.861% |
| 2026-06-30 | 28.50 | 28.68 | 28.39 | 28.47 | -0.767% | 52,013 | +12.961% |
| 2026-06-29 | 28.51 | 28.72 | 28.49 | 28.69 | 0.000% | 48,216 | +12.095% |
| 2026-06-26 | 28.80 | 29.61 | 28.00 | 28.69 | +0.667% | 71,378 | +12.095% |
| 2026-06-25 | 28.46 | 28.88 | 28.18 | 28.50 | -2.196% | 33,814 | +12.842% |
| 2026-06-24 | 29.19 | 29.24 | 29.05 | 29.14 | -2.672% | 31,114 | +10.364% |
| 2026-06-23 | 29.91 | 30.09 | 29.82 | 29.94 | +0.504% | 86,764 | +7.415% |
| 2026-06-22 | 29.85 | 29.85 | 29.70 | 29.79 | -1.063% | 32,564 | +7.956% |
| 2026-06-18 | 30.10 | 30.38 | 29.98 | 30.11 | -1.633% | 45,526 | +6.808% |
| 2026-06-17 | 30.86 | 30.95 | 30.59 | 30.61 | -3.010% | 26,557 | +5.064% |
| 2026-06-16 | 30.95 | 32.00 | 30.43 | 31.56 | -0.692% | 33,678 | +1.901% |
| 2026-06-15 | 31.81 | 31.92 | 31.77 | 31.78 | +0.953% | 25,541 | +1.196% |
| 2026-06-12 | 31.23 | 31.57 | 30.90 | 31.48 | +1.647% | 40,009 | +2.160% |
| 2026-06-11 | 30.68 | 30.97 | 30.61 | 30.97 | +0.356% | 37,159 | +3.842% |
| 2026-06-10 | 30.94 | 30.97 | 30.76 | 30.86 | +0.949% | 32,932 | +4.213% |
| 2026-06-09 | 30.61 | 30.67 | 30.44 | 30.57 | -0.196% | 76,144 | +5.201% |
| 2026-06-08 | 30.73 | 30.85 | 30.62 | 30.63 | +0.525% | 32,045 | +4.995% |
| 2026-06-05 | 30.72 | 30.72 | 30.35 | 30.47 | +0.164% | 34,619 | +5.546% |
| 2026-06-04 | 30.36 | 30.54 | 30.29 | 30.42 | +0.330% | 117,359 | +5.720% |
| 2026-06-03 | 30.40 | 30.45 | 30.29 | 30.32 | -1.622% | 43,034 | +6.069% |
| 2026-06-02 | 31.59 | 31.59 | 30.45 | 30.82 | +2.562% | 65,573 | +4.348% |
| 2026-06-01 | 30.19 | 30.19 | 30.05 | 30.05 | +0.133% | 29,707 | +7.022% |
| 2026-05-29 | 29.94 | 30.09 | 29.92 | 30.01 | +2.110% | 39,687 | +7.164% |
| 2026-05-28 | 29.01 | 29.41 | 28.60 | 29.39 | +0.582% | 40,261 | +9.425% |
| 2026-05-27 | 29.23 | 29.27 | 29.17 | 29.22 | -0.443% | 44,642 | +10.062% |
| 2026-05-26 | 29.27 | 29.36 | 29.20 | 29.35 | -0.204% | 41,165 | +9.574% |
| 2026-05-22 | 29.32 | 29.45 | 29.25 | 29.41 | -0.608% | 52,696 | +9.351% |
| 2026-05-21 | 29.43 | 29.77 | 29.34 | 29.59 | +0.271% | 31,452 | +8.685% |
| 2026-05-20 | 29.49 | 29.52 | 29.28 | 29.51 | -0.034% | 32,733 | +8.980% |
| 2026-05-19 | 29.51 | 29.54 | 29.45 | 29.52 | -0.573% | 26,534 | +8.943% |
| 2026-05-18 | 29.77 | 29.77 | 29.63 | 29.69 | -0.202% | 28,084 | +8.319% |
| 2026-05-15 | 29.89 | 29.89 | 29.71 | 29.75 | -1.392% | 46,421 | +8.101% |
| 2026-05-14 | 29.73 | 30.32 | 29.55 | 30.17 | -0.495% | 67,835 | +6.596% |
| 2026-05-13 | 30.09 | 30.72 | 29.96 | 30.32 | +0.165% | 50,682 | +6.069% |
| 2026-05-12 | 30.35 | 30.45 | 30.17 | 30.27 | -0.296% | 63,488 | +6.244% |
| 2026-05-11 | 30.34 | 30.45 | 30.22 | 30.36 | +0.586% | 32,465 | +5.929% |
| 2026-05-08 | 30.14 | 30.26 | 30.10 | 30.18 | -0.714% | 30,855 | +6.550% |
| 2026-05-07 | 31.06 | 31.07 | 30.32 | 30.40 | +0.363% | 49,542 | +5.789% |
| 2026-05-06 | 30.09 | 30.39 | 29.99 | 30.29 | +0.980% | 50,527 | +6.174% |
| 2026-05-05 | 29.96 | 30.05 | 29.80 | 30.00 | +0.304% | 37,585 | +7.214% |
| 2026-05-04 | 29.90 | 30.02 | 29.87 | 29.91 | -1.026% | 53,535 | +7.541% |
| 2026-05-01 | 30.19 | 30.36 | 30.06 | 30.21 | -0.017% | 45,087 | +6.437% |
| 2026-04-30 | 31.23 | 31.23 | 29.59 | 30.22 | -0.165% | 62,612 | +6.420% |
| 2026-04-29 | 29.70 | 30.56 | 29.43 | 30.27 | -4.571% | 24,357 | +6.244% |
| 2026-04-28 | 30.72 | 32.06 | 30.72 | 31.72 | -0.937% | 41,304 | +1.387% |
| 2026-04-27 | 32.81 | 32.81 | 31.09 | 32.02 | -0.249% | 19,076 | +0.437% |
| 2026-04-24 | 32.09 | 32.14 | 32.01 | 32.10 | -1.109% | 15,759 | +0.187% |
| 2026-04-23 | 32.49 | 32.59 | 32.19 | 32.46 | +0.093% | 16,639 | -0.924% |
| 2026-04-22 | 32.31 | 32.81 | 31.99 | 32.43 | -0.326% | 32,321 | -0.833% |
| 2026-04-21 | 32.74 | 32.79 | 32.47 | 32.54 | -0.258% | 15,859 | -1.156% |
| 2026-04-20 | 32.70 | 32.80 | 32.58 | 32.62 | -0.427% | 22,932 | -1.410% |
| 2026-04-17 | 31.50 | 32.76 | 31.50 | 32.76 | +0.552% | 24,049 | -1.832% |
| 2026-04-16 | 32.15 | 32.81 | 31.49 | 32.58 | +0.020% | 44,262 | -1.289% |
| 2026-04-15 | 31.98 | 32.81 | 31.88 | 32.57 | +1.129% | 22,625 | -1.269% |
| 2026-04-14 | 32.19 | 32.21 | 32.06 | 32.21 | +0.719% | 14,910 | -0.155% |
| 2026-04-13 | 31.79 | 31.99 | 31.71 | 31.98 | 0.000% | 23,311 | +0.563% |
| 2026-04-10 | 32.08 | 32.12 | 31.86 | 31.98 | -0.991% | 20,302 | +0.563% |
| 2026-04-09 | 31.91 | 32.81 | 31.02 | 32.30 | +1.957% | 32,121 | -0.433% |
| 2026-04-08 | 32.01 | 32.01 | 31.62 | 31.68 | -1.554% | 32,161 | +1.515% |
| 2026-04-07 | 31.87 | 32.18 | 31.68 | 32.18 | +0.374% | 39,249 | -0.062% |
| 2026-04-06 | 32.12 | 32.12 | 31.65 | 32.06 | +0.770% | 24,436 | +0.312% |
| 2026-04-02 | 31.70 | 31.85 | 31.66 | 31.82 | +0.490% | 24,153 | +1.084% |
| 2026-04-01 | 31.45 | 31.69 | 31.26 | 31.66 | -0.846% | 33,011 | +1.579% |
| 2026-03-31 | 31.43 | 32.66 | 31.43 | 31.93 | +1.526% | 39,903 | +0.720% |
| 2026-03-30 | 31.38 | 31.59 | 31.34 | 31.45 | +3.182% | 40,597 | +2.258% |
| 2026-03-27 | 30.48 | 31.25 | 30.21 | 30.48 | -2.057% | 31,047 | +5.512% |
| 2026-03-26 | 31.82 | 31.82 | 31.08 | 31.12 | -0.416% | 22,263 | +3.342% |
| 2026-03-25 | 31.19 | 31.92 | 30.09 | 31.25 | +1.428% | 47,335 | +2.912% |
| 2026-03-24 | 31.36 | 32.10 | 30.61 | 30.81 | +0.522% | 40,741 | +4.382% |
| 2026-03-23 | 30.59 | 30.81 | 30.24 | 30.65 | -0.487% | 38,578 | +4.927% |
| 2026-03-20 | 31.57 | 31.57 | 30.25 | 30.80 | -2.439% | 32,516 | +4.416% |
| 2026-03-19 | 29.99 | 31.57 | 29.99 | 31.57 | +2.334% | 87,134 | +1.869% |
| 2026-03-18 | 31.39 | 31.39 | 30.84 | 30.85 | -2.865% | 36,060 | +4.246% |
| 2026-03-17 | 30.63 | 32.35 | 30.63 | 31.76 | -1.305% | 35,839 | +1.259% |
| 2026-03-16 | 31.81 | 32.23 | 31.81 | 32.18 | +2.451% | 66,814 | -0.062% |
| 2026-03-13 | 31.08 | 31.78 | 30.59 | 31.41 | -0.191% | 33,119 | +2.388% |
| 2026-03-12 | 31.66 | 31.66 | 31.32 | 31.47 | -0.537% | 43,874 | +2.193% |
| 2026-03-11 | 30.47 | 31.70 | 30.47 | 31.64 | +0.190% | 35,882 | +1.643% |
| 2026-03-10 | 31.70 | 31.80 | 31.48 | 31.58 | -0.441% | 51,316 | +1.837% |
| 2026-03-09 | 32.77 | 32.77 | 31.36 | 31.72 | +2.587% | 55,512 | +1.387% |
| 2026-03-06 | 30.75 | 30.92 | 30.69 | 30.92 | +0.881% | 44,218 | +4.010% |
| 2026-03-05 | 30.89 | 30.99 | 30.35 | 30.65 | -0.098% | 226,154 | +4.927% |
| 2026-03-04 | 30.44 | 30.83 | 30.41 | 30.68 | -0.065% | 129,951 | +4.824% |
| 2026-03-03 | 30.60 | 30.81 | 30.26 | 30.70 | -0.033% | 60,449 | +4.756% |
| 2026-03-02 | 30.63 | 30.84 | 30.63 | 30.71 | -1.444% | 39,563 | +4.722% |
| 2026-02-27 | 30.83 | 31.38 | 30.83 | 31.16 | -0.511% | 23,846 | +3.209% |
| 2026-02-26 | 31.30 | 31.40 | 31.12 | 31.32 | +0.224% | 98,123 | +2.682% |
| 2026-02-25 | 31.27 | 31.34 | 31.06 | 31.25 | -1.170% | 37,625 | +2.912% |
| 2026-02-24 | 31.59 | 31.67 | 31.57 | 31.62 | -0.347% | 50,413 | +1.708% |
| 2026-02-23 | 31.87 | 31.92 | 31.69 | 31.73 | +0.221% | 36,857 | +1.355% |
| 2026-02-20 | 31.37 | 31.74 | 31.35 | 31.66 | +0.412% | 37,985 | +1.579% |
| 2026-02-19 | 30.91 | 31.75 | 30.07 | 31.53 | +0.462% | 32,354 | +1.998% |
| 2026-02-18 | 31.41 | 31.56 | 31.24 | 31.39 | -0.365% | 43,901 | +2.469% |
| 2026-02-17 | 31.35 | 31.53 | 31.15 | 31.50 | +0.703% | 49,276 | +2.095% |
| 2026-02-13 | 31.14 | 31.28 | 31.14 | 31.28 | -1.294% | 28,028 | +2.813% |
| 2026-02-12 | 31.82 | 31.82 | 31.48 | 31.69 | +0.095% | 30,816 | +1.483% |
| 2026-02-11 | 31.52 | 31.71 | 31.47 | 31.66 | +0.285% | 17,705 | +1.579% |
| 2026-02-10 | 32.76 | 32.76 | 31.41 | 31.57 | -0.253% | 22,393 | +1.869% |
| 2026-02-09 | 30.26 | 31.65 | 30.26 | 31.65 | -0.221% | 21,958 | +1.611% |
| 2026-02-06 | 31.66 | 31.78 | 31.57 | 31.72 | +2.554% | 44,735 | +1.387% |
| 2026-02-05 | 31.05 | 31.07 | 30.83 | 30.93 | +2.417% | 61,943 | +3.977% |
| 2026-02-04 | 30.42 | 30.45 | 30.05 | 30.20 | -0.198% | 80,974 | +6.490% |
| 2026-02-03 | 30.30 | 30.34 | 30.17 | 30.26 | -1.689% | 29,927 | +6.279% |
| 2026-02-02 | 31.36 | 31.56 | 29.61 | 30.78 | +0.391% | 39,602 | +4.483% |
| 2026-01-30 | 31.85 | 31.85 | 30.40 | 30.66 | +0.360% | 25,428 | +4.892% |
| 2026-01-29 | 30.51 | 30.60 | 30.28 | 30.55 | +0.493% | 29,879 | +5.270% |
| 2026-01-28 | 30.36 | 30.40 | 29.54 | 30.40 | +0.165% | 74,815 | +5.789% |
| 2026-01-27 | 30.36 | 30.36 | 30.21 | 30.35 | +1.522% | 26,332 | +5.964% |
| 2026-01-26 | 29.90 | 29.99 | 29.84 | 29.89 | +0.285% | 24,069 | +7.577% |
| 2026-01-23 | 29.48 | 30.36 | 29.25 | 29.81 | +0.303% | 28,072 | +7.883% |
| 2026-01-22 | 29.75 | 29.88 | 29.71 | 29.72 | -1.459% | 44,424 | +8.210% |
| 2026-01-21 | 30.02 | 30.20 | 29.92 | 30.16 | +0.802% | 35,718 | +6.631% |
| 2026-01-20 | 29.94 | 29.99 | 29.83 | 29.92 | -1.384% | 29,058 | +7.487% |
| 2026-01-16 | 30.36 | 30.37 | 30.22 | 30.34 | -1.685% | 42,643 | +5.999% |
| 2026-01-15 | 29.60 | 30.86 | 29.60 | 30.86 | -2.001% | 18,171 | +4.213% |
| 2026-01-14 | 31.54 | 31.68 | 31.43 | 31.49 | -1.839% | 17,180 | +2.128% |
| 2026-01-13 | 31.01 | 32.28 | 31.01 | 32.08 | -1.000% | 21,334 | +0.249% |
| 2026-01-12 | 32.44 | 32.50 | 32.15 | 32.40 | -0.019% | 31,741 | -0.753% |
| 2026-01-09 | 32.80 | 33.42 | 32.17 | 32.41 | -0.338% | 18,090 | -0.771% |
| 2026-01-08 | 32.37 | 32.52 | 32.31 | 32.52 | -0.884% | 20,280 | -1.107% |
| 2026-01-07 | 31.72 | 33.00 | 31.72 | 32.81 | -1.590% | 16,804 | -1.981% |
| 2026-01-06 | 33.39 | 33.41 | 33.27 | 33.34 | -0.537% | 17,834 | -3.539% |
| 2026-01-05 | 33.55 | 33.56 | 33.21 | 33.52 | -2.770% | 15,847 | -4.057% |
| 2026-01-02 | 34.36 | 34.52 | 34.31 | 34.48 | +1.937% | 12,837 | -6.715% |
| 2025-12-31 | 33.83 | 33.84 | 33.77 | 33.82 | -0.643% | 36,926 | -4.908% |
| 2025-12-30 | 33.13 | 34.05 | 33.13 | 34.04 | +1.791% | 30,072 | -5.520% |
| 2025-12-29 | 33.55 | 33.89 | 32.80 | 33.44 | -0.090% | 25,803 | -3.828% |
| 2025-12-26 | 33.24 | 33.54 | 33.14 | 33.47 | +0.692% | 22,354 | -3.914% |
| 2025-12-24 | 33.10 | 33.24 | 33.10 | 33.24 | +0.728% | 7,268 | -3.249% |
| 2025-12-23 | 32.96 | 33.07 | 32.87 | 33.00 | +0.609% | 22,251 | -2.545% |
| 2025-12-22 | 33.41 | 33.56 | 32.63 | 32.80 | -0.365% | 58,426 | -1.951% |
| 2025-12-19 | 31.52 | 32.99 | 31.52 | 32.92 | +1.199% | 62,996 | -2.309% |
| 2025-12-18 | 32.66 | 32.73 | 32.53 | 32.53 | +2.651% | 42,203 | -1.137% |
| 2025-12-17 | 31.83 | 31.94 | 31.59 | 31.69 | -1.369% | 44,088 | +1.483% |
| 2025-12-16 | 32.08 | 32.13 | 31.92 | 32.13 | -1.281% | 12,224 | +0.093% |
| 2025-12-15 | 32.59 | 32.76 | 32.47 | 32.55 | -0.040% | 21,301 | -1.189% |
| 2025-12-12 | 34.19 | 34.19 | 32.45 | 32.56 | -1.214% | 25,316 | -1.229% |
| 2025-12-11 | 31.55 | 32.96 | 31.55 | 32.96 | +1.670% | 20,081 | -2.427% |
| 2025-12-10 | 33.19 | 33.19 | 32.26 | 32.42 | -2.515% | 17,801 | -0.797% |
| 2025-12-09 | 33.35 | 33.35 | 33.20 | 33.26 | +0.196% | 12,155 | -3.293% |
| 2025-12-08 | 33.15 | 33.24 | 33.15 | 33.19 | -3.864% | 77,503 | -3.103% |
| 2025-12-05 | 34.01 | 34.88 | 33.14 | 34.52 | +2.202% | 22,401 | -6.847% |
| 2025-12-04 | 33.66 | 33.79 | 33.62 | 33.78 | +1.594% | 9,900 | -4.796% |
| 2025-12-03 | 33.21 | 33.30 | 33.11 | 33.25 | -0.746% | 16,193 | -3.278% |
| 2025-12-02 | 33.57 | 33.64 | 33.47 | 33.50 | -0.946% | 13,185 | -4.000% |
| 2025-12-01 | 32.54 | 33.99 | 32.54 | 33.82 | +0.475% | 32,400 | -4.908% |
| 2025-11-28 | 33.70 | 33.80 | 33.66 | 33.66 | +0.030% | 8,554 | -4.456% |
| 2025-11-26 | 33.93 | 33.93 | 33.56 | 33.65 | -1.320% | 11,273 | -4.428% |
| 2025-11-25 | 33.94 | 34.19 | 33.78 | 34.10 | +2.526% | 29,592 | -5.689% |
| 2025-11-24 | 32.73 | 33.31 | 32.73 | 33.26 | -0.030% | 50,777 | -3.307% |
| 2025-11-21 | 31.95 | 33.27 | 31.95 | 33.27 | +0.895% | 11,343 | -3.336% |
| 2025-11-20 | 33.36 | 33.38 | 32.96 | 32.98 | -0.528% | 19,399 | -2.472% |
| 2025-11-19 | 33.02 | 33.18 | 32.99 | 33.15 | +0.729% | 36,246 | -2.986% |
| 2025-11-18 | 32.97 | 33.08 | 32.88 | 32.91 | +0.091% | 11,159 | -2.279% |
| 2025-11-17 | 33.01 | 33.62 | 32.75 | 32.88 | -1.232% | 49,765 | -2.190% |
| 2025-11-14 | 34.07 | 34.07 | 33.00 | 33.29 | -0.478% | 20,092 | -3.394% |
| 2025-11-13 | 33.52 | 33.56 | 33.41 | 33.45 | -0.535% | 21,464 | -3.857% |
| 2025-11-12 | 33.56 | 33.66 | 33.50 | 33.63 | +0.015% | 15,087 | -4.371% |
| 2025-11-11 | 33.22 | 33.65 | 33.22 | 33.63 | +1.372% | 20,957 | -4.357% |
| 2025-11-10 | 32.98 | 33.18 | 32.96 | 33.17 | +0.668% | 20,216 | -3.045% |
| 2025-11-07 | 32.35 | 32.95 | 32.35 | 32.95 | +0.366% | 15,395 | -2.398% |
| 2025-11-06 | 32.67 | 33.00 | 32.67 | 32.83 | -0.515% | 16,476 | -2.041% |
| 2025-11-05 | 32.42 | 33.00 | 32.39 | 33.00 | +1.978% | 28,763 | -2.545% |
| 2025-11-04 | 32.24 | 32.73 | 32.00 | 32.36 | +1.729% | 191,926 | -0.618% |
| 2025-11-03 | 31.98 | 31.98 | 31.78 | 31.81 | +1.370% | 34,072 | +1.100% |
| 2025-10-31 | 32.52 | 32.52 | 31.00 | 31.38 | +1.949% | 25,576 | +2.486% |
| 2025-10-30 | 31.30 | 31.30 | 30.78 | 30.78 | -4.139% | 23,129 | +4.483% |
| 2025-10-29 | 31.71 | 32.50 | 31.71 | 32.11 | +0.309% | 16,650 | +0.159% |
| 2025-10-28 | 32.09 | 32.30 | 31.80 | 32.01 | -0.234% | 17,272 | +0.469% |
| 2025-10-27 | 32.07 | 32.13 | 32.06 | 32.09 | -0.109% | 13,191 | +0.234% |
| 2025-10-24 | 32.07 | 32.14 | 32.07 | 32.12 | -0.341% | 10,455 | +0.125% |
| 2025-10-23 | 31.59 | 32.30 | 31.38 | 32.23 | +1.448% | 35,010 | -0.217% |
| 2025-10-22 | 31.99 | 31.99 | 31.63 | 31.77 | -0.031% | 25,445 | +1.228% |
| 2025-10-21 | 31.80 | 31.83 | 31.73 | 31.78 | -0.563% | 23,148 | +1.196% |
| 2025-10-20 | 31.85 | 31.97 | 31.64 | 31.96 | -0.436% | 22,376 | +0.626% |
| 2025-10-17 | 31.93 | 32.80 | 31.07 | 32.10 | +1.166% | 51,629 | +0.187% |
| 2025-10-16 | 32.02 | 32.58 | 31.39 | 31.73 | +1.439% | 45,219 | +1.355% |
| 2025-10-15 | 31.64 | 31.65 | 31.24 | 31.28 | +0.644% | 17,906 | +2.813% |
| 2025-10-14 | 30.93 | 31.28 | 30.85 | 31.08 | +5.967% | 30,003 | +3.475% |
| 2025-10-13 | 30.20 | 30.20 | 29.26 | 29.33 | +2.023% | 54,830 | +9.649% |
| 2025-10-10 | 29.83 | 29.83 | 28.47 | 28.75 | -3.008% | 83,338 | +11.867% |
| 2025-10-09 | 30.52 | 30.52 | 29.58 | 29.64 | -0.135% | 43,138 | +8.502% |
| 2025-10-08 | 29.52 | 29.68 | 29.51 | 29.68 | -0.168% | 18,302 | +8.356% |
| 2025-10-07 | 30.00 | 30.00 | 29.63 | 29.73 | -0.668% | 27,131 | +8.174% |
| 2025-10-06 | 29.81 | 30.00 | 29.81 | 29.93 | +0.302% | 45,710 | +7.451% |
| 2025-10-03 | 29.94 | 30.15 | 29.81 | 29.84 | -0.087% | 21,682 | +7.775% |
| 2025-10-02 | 30.03 | 30.17 | 29.83 | 29.87 | -0.843% | 31,269 | +7.681% |
| 2025-10-01 | 30.14 | 30.23 | 30.02 | 30.12 | -0.149% | 43,201 | +6.773% |
| 2025-09-30 | 29.86 | 30.16 | 29.86 | 30.16 | +0.450% | 12,357 | +6.614% |
| 2025-09-29 | 29.65 | 30.24 | 29.65 | 30.03 | +1.659% | 42,569 | +7.093% |
| 2025-09-26 | 29.29 | 29.54 | 29.29 | 29.54 | +1.477% | 26,292 | +8.869% |
| 2025-09-25 | 29.00 | 29.72 | 28.97 | 29.11 | -1.522% | 40,876 | +10.477% |
| 2025-09-24 | 30.95 | 30.95 | 29.55 | 29.56 | -1.598% | 32,669 | +8.796% |
| 2025-09-23 | 30.10 | 30.16 | 30.04 | 30.04 | +0.468% | 18,127 | +7.057% |
| 2025-09-22 | 31.12 | 31.12 | 29.86 | 29.90 | -1.092% | 10,236 | +7.559% |
| 2025-09-19 | 30.73 | 30.82 | 30.22 | 30.23 | +0.365% | 32,695 | +6.384% |
| 2025-09-18 | 30.60 | 30.68 | 29.92 | 30.12 | -1.311% | 18,107 | +6.773% |
| 2025-09-17 | 30.13 | 31.84 | 30.13 | 30.52 | +0.066% | 26,508 | +5.374% |
| 2025-09-16 | 29.99 | 30.87 | 29.99 | 30.50 | -0.845% | 19,824 | +5.443% |
| 2025-09-15 | 30.80 | 30.83 | 30.72 | 30.76 | -0.227% | 27,003 | +4.551% |
| 2025-09-12 | 30.92 | 30.92 | 30.79 | 30.83 | -2.313% | 21,315 | +4.314% |
| 2025-09-11 | 31.35 | 31.56 | 31.30 | 31.56 | +1.512% | 28,681 | +1.901% |
| 2025-09-10 | 31.27 | 31.27 | 31.05 | 31.09 | +1.204% | 8,332 | +3.442% |
| 2025-09-09 | 30.40 | 30.77 | 30.40 | 30.72 | +1.857% | 12,914 | +4.687% |
| 2025-09-08 | 29.99 | 31.12 | 29.99 | 30.16 | +0.466% | 71,202 | +6.631% |
| 2025-09-05 | 30.48 | 30.50 | 30.02 | 30.02 | -1.055% | 71,539 | +7.129% |
| 2025-09-04 | 30.33 | 30.39 | 30.22 | 30.34 | -1.044% | 45,103 | +5.999% |
| 2025-09-03 | 31.11 | 31.11 | 30.63 | 30.66 | -0.584% | 29,635 | +4.892% |
| 2025-09-02 | 30.88 | 30.92 | 30.68 | 30.84 | -0.130% | 13,016 | +4.280% |
| 2025-08-29 | 31.02 | 31.15 | 30.88 | 30.88 | -0.006% | 27,232 | +4.145% |
| 2025-08-28 | 31.06 | 31.55 | 30.67 | 30.88 | +1.103% | 24,914 | +4.138% |
| 2025-08-27 | 30.91 | 31.29 | 30.39 | 30.55 | -1.848% | 28,218 | +5.287% |
| 2025-08-26 | 32.22 | 32.22 | 31.10 | 31.12 | -1.953% | 39,691 | +3.342% |
| 2025-08-25 | 31.66 | 31.85 | 31.65 | 31.74 | +1.102% | 20,443 | +1.323% |
| 2025-08-22 | 31.21 | 31.52 | 31.20 | 31.39 | +0.429% | 25,440 | +2.440% |
| 2025-08-21 | 30.86 | 31.28 | 30.50 | 31.26 | +0.418% | 21,414 | +2.879% |
| 2025-08-20 | 31.20 | 31.20 | 30.35 | 31.13 | +0.582% | 12,446 | +3.309% |
| 2025-08-19 | 31.04 | 31.16 | 30.92 | 30.95 | -0.546% | 10,886 | +3.910% |
| 2025-08-18 | 31.32 | 32.00 | 30.64 | 31.12 | +0.290% | 31,501 | +3.342% |
| 2025-08-15 | 31.50 | 31.50 | 31.03 | 31.03 | -2.036% | 7,444 | +3.642% |
| 2025-08-14 | 33.15 | 33.15 | 31.55 | 31.68 | -1.508% | 19,062 | +1.531% |
| 2025-08-13 | 32.26 | 32.83 | 31.51 | 32.16 | +0.469% | 39,671 | 0.000% |
| 2025-08-12 | 32.30 | 32.87 | 31.78 | 32.01 | +1.010% | 23,436 | +0.469% |
| 2025-08-11 | 31.87 | 32.00 | 31.63 | 31.69 | -1.461% | 25,346 | +1.483% |
| 2025-08-08 | 32.01 | 32.16 | 31.98 | 32.16 | -0.557% | 11,849 | 0.000% |
| 2025-08-07 | 32.37 | 32.37 | 32.26 | 32.34 | +0.186% | 11,703 | -0.557% |
| 2025-08-06 | 31.26 | 32.34 | 31.26 | 32.28 | -1.103% | 12,315 | -0.372% |
| 2025-08-05 | 32.58 | 32.67 | 32.56 | 32.64 | +0.338% | 14,224 | -1.471% |
| 2025-08-04 | 33.13 | 33.75 | 32.38 | 32.53 | +2.007% | 43,936 | -1.137% |
| 2025-08-01 | 31.82 | 32.09 | 31.51 | 31.89 | -1.330% | 26,765 | +0.847% |
| 2025-07-31 | 32.50 | 32.50 | 32.18 | 32.32 | -1.628% | 17,553 | -0.495% |
| 2025-07-30 | 33.48 | 34.21 | 32.85 | 32.85 | -0.439% | 21,984 | -2.115% |
| 2025-07-29 | 33.47 | 33.47 | 32.73 | 33.00 | -1.727% | 39,667 | -2.545% |
| 2025-07-28 | 33.63 | 33.68 | 33.58 | 33.58 | +0.314% | 10,918 | -4.229% |
| 2025-07-25 | 33.35 | 33.52 | 33.35 | 33.48 | -0.681% | 18,105 | -3.928% |
| 2025-07-24 | 34.26 | 34.39 | 33.68 | 33.70 | -0.238% | 22,773 | -4.582% |
| 2025-07-23 | 33.64 | 33.98 | 33.56 | 33.78 | +2.659% | 10,996 | -4.810% |
| 2025-07-22 | 33.05 | 33.25 | 32.80 | 32.91 | +0.581% | 18,740 | -2.279% |
| 2025-07-21 | 32.43 | 33.00 | 32.43 | 32.72 | -1.475% | 11,912 | -1.711% |
| 2025-07-18 | 32.96 | 33.29 | 32.96 | 33.21 | +1.405% | 12,231 | -3.162% |
| 2025-07-17 | 32.18 | 32.82 | 32.18 | 32.75 | +0.276% | 19,088 | -1.802% |
| 2025-07-16 | 32.16 | 32.66 | 31.79 | 32.66 | +0.062% | 28,348 | -1.531% |
| 2025-07-15 | 32.46 | 32.64 | 32.25 | 32.64 | +0.092% | 15,199 | -1.470% |
| 2025-07-14 | 33.50 | 33.50 | 32.51 | 32.61 | -0.336% | 23,808 | -1.380% |
| 2025-07-11 | 33.00 | 33.06 | 32.55 | 32.72 | -1.520% | 16,643 | -1.711% |
| 2025-07-10 | 33.10 | 33.30 | 32.90 | 33.23 | +1.948% | 14,783 | -3.205% |
| 2025-07-09 | 31.50 | 33.91 | 31.50 | 32.59 | -0.288% | 24,117 | -1.319% |
| 2025-07-08 | 32.62 | 32.70 | 32.60 | 32.68 | -0.354% | 9,505 | -1.603% |
| 2025-07-07 | 32.56 | 33.05 | 32.30 | 32.80 | -1.086% | 15,022 | -1.951% |
| 2025-07-03 | 33.06 | 33.76 | 33.01 | 33.16 | -7.244% | 15,597 | -3.016% |
| 2025-07-02 | 35.40 | 35.75 | 35.24 | 35.75 | +1.693% | 21,285 | -10.042% |
| 2025-07-01 | 35.31 | 35.31 | 34.80 | 35.16 | +0.529% | 19,742 | -8.519% |
| 2025-06-30 | 35.00 | 36.14 | 34.63 | 34.97 | -0.625% | 18,439 | -8.035% |
| 2025-06-27 | 35.23 | 35.45 | 35.09 | 35.19 | -1.318% | 11,572 | -8.610% |
| 2025-06-26 | 36.00 | 36.37 | 35.65 | 35.66 | +0.084% | 15,447 | -9.815% |
| 2025-06-25 | 35.24 | 37.15 | 35.24 | 35.63 | +1.337% | 18,308 | -9.739% |
| 2025-06-24 | 35.75 | 35.75 | 34.82 | 35.16 | +2.150% | 26,244 | -8.532% |
| 2025-06-23 | 34.39 | 34.42 | 34.02 | 34.42 | +1.993% | 24,469 | -6.566% |
| 2025-06-20 | 33.65 | 33.92 | 32.87 | 33.75 | +0.649% | 26,577 | -4.704% |
| 2025-06-18 | 33.44 | 34.04 | 32.75 | 33.53 | -3.344% | 24,569 | -4.086% |
| 2025-06-17 | 35.91 | 35.91 | 34.43 | 34.69 | +1.790% | 19,038 | -7.293% |
| 2025-06-16 | 34.40 | 34.99 | 33.81 | 34.08 | +3.713% | 28,435 | -5.634% |
| 2025-06-13 | 33.05 | 33.31 | 32.86 | 32.86 | -1.321% | 14,973 | -2.130% |
| 2025-06-12 | 34.46 | 34.46 | 33.20 | 33.30 | +0.205% | 36,989 | -3.423% |
| 2025-06-11 | 32.75 | 33.24 | 32.75 | 33.23 | +2.536% | 25,421 | -3.226% |
| 2025-06-10 | 32.46 | 32.46 | 32.33 | 32.41 | +0.496% | 4,986 | -0.771% |
| 2025-06-09 | 32.08 | 32.35 | 31.41 | 32.25 | +0.155% | 18,829 | -0.279% |
| 2025-06-06 | 32.30 | 32.75 | 31.80 | 32.20 | -0.062% | 22,983 | -0.124% |
| 2025-06-05 | 32.07 | 32.36 | 32.07 | 32.22 | +0.625% | 10,492 | -0.186% |
| 2025-06-04 | 31.36 | 32.02 | 30.91 | 32.02 | +1.554% | 30,515 | +0.437% |
| 2025-06-03 | 31.54 | 31.54 | 31.48 | 31.53 | +2.507% | 14,898 | +1.998% |
| 2025-06-02 | 30.95 | 31.48 | 30.31 | 30.76 | -0.713% | 28,433 | +4.555% |
| 2025-05-30 | 30.06 | 31.51 | 30.06 | 30.98 | -1.022% | 23,805 | +3.809% |
| 2025-05-29 | 30.94 | 31.30 | 30.80 | 31.30 | +0.022% | 18,438 | +2.748% |
| 2025-05-28 | 32.00 | 32.00 | 31.23 | 31.29 | -1.097% | 22,451 | +2.771% |
| 2025-05-27 | 31.55 | 32.25 | 31.18 | 31.64 | +0.381% | 42,257 | +1.643% |
| 2025-05-23 | 31.80 | 31.83 | 31.18 | 31.52 | +0.223% | 7,146 | +2.030% |
| 2025-05-22 | 31.56 | 31.83 | 31.17 | 31.45 | +0.364% | 14,473 | +2.258% |
| 2025-05-21 | 31.18 | 31.55 | 31.11 | 31.34 | +0.314% | 9,789 | +2.630% |
| 2025-05-20 | 31.57 | 32.19 | 30.81 | 31.24 | +0.026% | 18,856 | +2.952% |
| 2025-05-19 | 31.50 | 32.09 | 30.89 | 31.23 | -0.248% | 51,160 | +2.978% |
| 2025-05-16 | 30.72 | 31.34 | 30.72 | 31.31 | +0.216% | 12,343 | +2.723% |
| 2025-05-15 | 32.00 | 32.00 | 30.15 | 31.24 | -0.951% | 28,499 | +2.945% |
| 2025-05-14 | 31.20 | 31.54 | 31.12 | 31.54 | +1.350% | 8,334 | +1.966% |
| 2025-05-13 | 31.00 | 31.36 | 31.00 | 31.12 | +0.096% | 31,527 | +3.342% |
| 2025-05-12 | 32.10 | 32.10 | 30.96 | 31.09 | +5.041% | 46,420 | +3.442% |
| 2025-05-09 | 29.22 | 30.25 | 29.22 | 29.60 | +1.799% | 30,114 | +8.656% |
| 2025-05-08 | 28.80 | 29.30 | 27.89 | 29.07 | +1.964% | 46,473 | +10.610% |
| 2025-05-07 | 28.34 | 28.79 | 28.08 | 28.52 | -0.193% | 13,736 | +12.783% |
| 2025-05-06 | 28.00 | 29.10 | 28.00 | 28.57 | +0.705% | 35,868 | +12.566% |
| 2025-05-05 | 28.12 | 28.37 | 27.82 | 28.37 | +1.321% | 46,766 | +13.359% |
| 2025-05-02 | 28.31 | 28.40 | 27.76 | 28.00 | +2.979% | 24,341 | +14.857% |
| 2025-05-01 | 26.56 | 27.21 | 26.56 | 27.19 | -0.327% | 19,811 | +18.279% |
| 2025-04-30 | 27.20 | 27.60 | 27.06 | 27.28 | -3.743% | 25,715 | +17.892% |
| 2025-04-29 | 27.88 | 28.49 | 27.56 | 28.34 | -1.938% | 31,711 | +13.479% |
| 2025-04-28 | 28.66 | 29.17 | 28.39 | 28.90 | +1.190% | 16,483 | +11.280% |
| 2025-04-25 | 28.48 | 28.63 | 28.41 | 28.56 | -0.488% | 7,999 | +12.605% |
| 2025-04-24 | 28.52 | 28.78 | 28.52 | 28.70 | +1.342% | 19,003 | +12.056% |
| 2025-04-23 | 29.06 | 29.06 | 28.32 | 28.32 | -0.247% | 23,535 | +13.559% |
| 2025-04-22 | 28.55 | 28.57 | 28.29 | 28.39 | +2.602% | 12,297 | +13.279% |
| 2025-04-21 | 27.22 | 28.02 | 26.98 | 27.67 | +0.072% | 22,047 | +16.227% |
| 2025-04-17 | 27.74 | 28.11 | 27.65 | 27.65 | -0.811% | 24,099 | +16.311% |
| 2025-04-16 | 28.00 | 28.24 | 27.80 | 27.88 | -0.947% | 19,514 | +15.368% |
| 2025-04-15 | 27.64 | 28.25 | 27.17 | 28.14 | -0.380% | 21,969 | +14.276% |
| 2025-04-14 | 27.12 | 28.25 | 27.12 | 28.25 | 0.000% | 15,762 | +13.841% |