DHLGY
DHL AG S/ADR
stockOTCADR
EODOct 2, 2026
31.96USD+2.223%(+0.70)110,776
DHLGY Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 30.30 | 32.05 | 30.30 | 31.95 | +2.223% | 110,776 | 0.000% |
| 2026-10-01 | 32.24 | 32.24 | 31.19 | 31.26 | -2.708% | 179,406 | +2.223% |
| 2026-09-30 | 32.38 | 32.88 | 32.09 | 32.13 | -0.772% | 81,377 | -0.545% |
| 2026-09-29 | 32.32 | 32.44 | 32.10 | 32.38 | -0.583% | 105,826 | -1.313% |
| 2026-09-28 | 32.25 | 32.71 | 32.25 | 32.57 | -0.306% | 120,616 | -1.888% |
| 2026-09-25 | 32.18 | 32.82 | 32.18 | 32.67 | +1.554% | 87,993 | -2.189% |
| 2026-09-24 | 32.43 | 32.56 | 31.98 | 32.17 | -1.061% | 346,863 | -0.668% |
| 2026-09-23 | 32.92 | 32.95 | 32.40 | 32.52 | -3.344% | 87,764 | -1.722% |
| 2026-09-22 | 33.70 | 33.70 | 33.39 | 33.64 | +2.655% | 92,378 | -5.009% |
| 2026-09-21 | 33.07 | 33.08 | 32.42 | 32.77 | +2.278% | 573,557 | -2.487% |
| 2026-09-18 | 31.89 | 32.14 | 31.84 | 32.04 | -0.404% | 336,520 | -0.265% |
| 2026-09-17 | 32.26 | 32.37 | 32.07 | 32.17 | +0.657% | 655,365 | -0.668% |
| 2026-09-16 | 32.26 | 32.38 | 31.80 | 31.96 | -0.915% | 96,817 | -0.016% |
| 2026-09-15 | 32.14 | 32.33 | 32.09 | 32.26 | -0.108% | 212,854 | -0.930% |
| 2026-09-14 | 31.99 | 32.42 | 31.99 | 32.29 | +1.366% | 210,670 | -1.037% |
| 2026-09-11 | 32.03 | 32.03 | 31.82 | 31.86 | +0.362% | 69,385 | +0.314% |
| 2026-09-10 | 31.70 | 32.02 | 31.70 | 31.74 | +0.762% | 65,561 | +0.677% |
| 2026-09-09 | 31.63 | 31.76 | 31.45 | 31.50 | -1.099% | 69,327 | +1.444% |
| 2026-09-08 | 32.16 | 32.23 | 31.85 | 31.85 | +0.031% | 82,750 | +0.330% |
| 2026-09-04 | 31.78 | 31.92 | 31.65 | 31.84 | -0.655% | 96,074 | +0.361% |
| 2026-09-03 | 31.89 | 32.09 | 31.84 | 32.05 | +1.088% | 81,536 | -0.296% |
| 2026-09-02 | 31.80 | 31.84 | 31.63 | 31.70 | -0.798% | 67,438 | +0.789% |
| 2026-09-01 | 32.28 | 32.31 | 31.94 | 31.96 | -1.680% | 104,627 | -0.016% |
| 2026-08-31 | 32.69 | 32.80 | 32.46 | 32.51 | -0.380% | 125,180 | -1.695% |
| 2026-08-28 | 32.94 | 32.94 | 32.54 | 32.63 | -0.503% | 459,126 | -2.069% |
| 2026-08-27 | 32.85 | 32.92 | 32.59 | 32.80 | -0.772% | 159,239 | -2.561% |
| 2026-08-26 | 33.25 | 33.30 | 32.97 | 33.05 | -0.302% | 53,412 | -3.313% |
| 2026-08-25 | 33.13 | 33.34 | 33.08 | 33.15 | +0.913% | 192,475 | -3.605% |
| 2026-08-24 | 32.85 | 32.93 | 32.83 | 32.85 | +0.751% | 101,635 | -2.725% |
| 2026-08-21 | 32.66 | 32.75 | 32.59 | 32.60 | +0.976% | 73,479 | -1.994% |
| 2026-08-20 | 32.26 | 32.41 | 32.09 | 32.29 | +0.186% | 67,638 | -1.037% |
| 2026-08-19 | 32.15 | 32.30 | 32.15 | 32.23 | +1.098% | 60,841 | -0.853% |
| 2026-08-18 | 31.83 | 31.98 | 31.78 | 31.88 | +1.142% | 53,514 | +0.235% |
| 2026-08-17 | 31.70 | 31.80 | 31.45 | 31.52 | -1.377% | 131,018 | +1.380% |
| 2026-08-14 | 31.91 | 32.06 | 31.88 | 31.96 | -0.312% | 71,375 | -0.016% |
| 2026-08-13 | 31.87 | 32.06 | 31.82 | 32.06 | +0.659% | 60,624 | -0.328% |
| 2026-08-12 | 31.88 | 31.98 | 31.72 | 31.85 | 0.000% | 69,877 | +0.330% |
| 2026-08-11 | 31.90 | 31.97 | 31.82 | 31.85 | +0.189% | 76,188 | +0.330% |
| 2026-08-10 | 31.62 | 31.98 | 31.62 | 31.79 | -0.501% | 90,963 | +0.519% |
| 2026-08-07 | 31.81 | 32.22 | 31.74 | 31.95 | +0.503% | 62,964 | +0.016% |
| 2026-08-06 | 31.94 | 31.98 | 31.70 | 31.79 | -0.749% | 601,964 | +0.519% |
| 2026-08-05 | 32.08 | 32.16 | 31.79 | 32.03 | -4.004% | 184,556 | -0.234% |
| 2026-08-04 | 33.19 | 33.44 | 32.98 | 33.37 | +0.915% | 83,856 | -4.229% |
| 2026-08-03 | 33.17 | 33.27 | 32.79 | 33.06 | -0.770% | 157,597 | -3.353% |
| 2026-07-31 | 33.01 | 33.37 | 32.94 | 33.32 | -0.048% | 69,288 | -4.097% |
| 2026-07-30 | 33.22 | 33.37 | 32.98 | 33.34 | +2.258% | 100,632 | -4.143% |
| 2026-07-29 | 32.64 | 32.94 | 32.37 | 32.60 | -0.153% | 169,587 | -1.979% |
| 2026-07-28 | 32.55 | 32.89 | 32.43 | 32.65 | +0.803% | 545,823 | -2.129% |
| 2026-07-27 | 32.65 | 32.81 | 32.31 | 32.39 | +0.186% | 474,196 | -1.343% |
| 2026-07-24 | 32.36 | 32.72 | 32.30 | 32.33 | +0.905% | 162,104 | -1.160% |
| 2026-07-23 | 32.23 | 32.23 | 31.89 | 32.04 | -1.657% | 135,663 | -0.265% |
| 2026-07-22 | 32.48 | 32.84 | 32.44 | 32.58 | +0.031% | 85,367 | -1.918% |
| 2026-07-21 | 32.33 | 32.63 | 32.19 | 32.57 | +2.004% | 78,445 | -1.888% |
| 2026-07-20 | 32.16 | 32.16 | 31.89 | 31.93 | -1.693% | 115,074 | +0.078% |
| 2026-07-17 | 32.31 | 32.55 | 32.24 | 32.48 | +0.046% | 442,140 | -1.616% |
| 2026-07-16 | 32.38 | 32.59 | 32.37 | 32.47 | -1.681% | 364,394 | -1.571% |
| 2026-07-15 | 32.64 | 33.15 | 32.64 | 33.02 | +1.413% | 87,810 | -3.225% |
| 2026-07-14 | 32.66 | 32.83 | 32.51 | 32.56 | +1.087% | 71,730 | -1.858% |
| 2026-07-13 | 32.45 | 32.49 | 32.17 | 32.21 | +0.437% | 99,773 | -0.792% |
| 2026-07-10 | 32.24 | 32.30 | 31.81 | 32.07 | -0.620% | 391,492 | -0.359% |
| 2026-07-09 | 32.00 | 32.44 | 31.98 | 32.27 | +1.670% | 261,910 | -0.976% |
| 2026-07-08 | 31.64 | 31.75 | 31.28 | 31.74 | -1.916% | 165,242 | +0.677% |
| 2026-07-07 | 32.38 | 32.51 | 32.10 | 32.36 | +1.410% | 306,206 | -1.252% |
| 2026-07-06 | 31.95 | 31.97 | 31.75 | 31.91 | +0.314% | 342,354 | +0.141% |
| 2026-07-02 | 31.72 | 31.96 | 31.66 | 31.81 | +4.193% | 390,807 | +0.456% |
| 2026-07-01 | 30.28 | 30.70 | 30.20 | 30.53 | +0.792% | 94,721 | +4.668% |
| 2026-06-30 | 30.04 | 30.45 | 30.00 | 30.29 | +1.440% | 139,872 | +5.497% |
| 2026-06-29 | 29.68 | 29.94 | 29.61 | 29.86 | +0.657% | 759,551 | +7.016% |
| 2026-06-26 | 29.90 | 29.97 | 29.63 | 29.66 | -1.018% | 1,449,783 | +7.720% |
| 2026-06-25 | 29.83 | 30.25 | 29.77 | 29.97 | +3.452% | 1,182,508 | +6.623% |
| 2026-06-24 | 28.83 | 29.12 | 28.82 | 28.97 | -0.069% | 973,693 | +10.304% |
| 2026-06-23 | 29.33 | 29.47 | 28.91 | 28.99 | -1.227% | 1,133,426 | +10.228% |
| 2026-06-22 | 29.32 | 29.56 | 29.32 | 29.35 | -1.311% | 1,095,394 | +8.876% |
| 2026-06-18 | 29.90 | 29.97 | 29.58 | 29.74 | -0.801% | 1,362,430 | +7.448% |
| 2026-06-17 | 30.57 | 30.59 | 29.96 | 29.98 | -1.544% | 758,970 | +6.588% |
| 2026-06-16 | 30.16 | 30.74 | 30.16 | 30.45 | +1.331% | 106,924 | +4.943% |
| 2026-06-15 | 30.49 | 30.72 | 30.05 | 30.05 | +0.535% | 1,617,326 | +6.339% |
| 2026-06-12 | 29.64 | 30.07 | 29.64 | 29.89 | -0.539% | 1,297,941 | +6.909% |
| 2026-06-11 | 29.28 | 30.06 | 29.25 | 30.05 | +3.236% | 1,043,227 | +6.332% |
| 2026-06-10 | 29.73 | 29.73 | 29.06 | 29.11 | -2.740% | 763,745 | +9.773% |
| 2026-06-09 | 30.37 | 30.41 | 29.58 | 29.93 | +0.571% | 461,651 | +6.766% |
| 2026-06-08 | 29.79 | 30.05 | 29.70 | 29.76 | -0.134% | 933,207 | +7.376% |
| 2026-06-05 | 30.29 | 30.30 | 29.68 | 29.80 | -1.877% | 956,457 | +7.232% |
| 2026-06-04 | 30.58 | 30.60 | 30.24 | 30.37 | +0.264% | 523,180 | +5.219% |
| 2026-06-03 | 30.53 | 30.71 | 30.26 | 30.29 | -1.400% | 289,852 | +5.497% |
| 2026-06-02 | 30.70 | 30.90 | 30.49 | 30.72 | +2.639% | 275,756 | +4.020% |
| 2026-06-01 | 29.34 | 30.06 | 29.34 | 29.93 | +1.217% | 420,564 | +6.766% |
| 2026-05-29 | 29.81 | 29.95 | 29.56 | 29.57 | -0.538% | 1,312,212 | +8.066% |
| 2026-05-28 | 29.44 | 29.97 | 29.18 | 29.73 | +1.019% | 767,251 | +7.484% |
| 2026-05-27 | 29.44 | 29.55 | 29.27 | 29.43 | +1.238% | 157,452 | +8.580% |
| 2026-05-26 | 29.06 | 29.18 | 28.97 | 29.07 | +0.784% | 139,472 | +9.924% |
| 2026-05-22 | 29.09 | 29.12 | 28.79 | 28.84 | +2.648% | 187,235 | +10.786% |
| 2026-05-21 | 27.59 | 28.14 | 27.59 | 28.10 | +0.286% | 141,615 | +13.719% |
| 2026-05-20 | 27.42 | 28.19 | 27.36 | 28.02 | +2.637% | 287,234 | +14.044% |
| 2026-05-19 | 27.25 | 27.42 | 27.25 | 27.30 | -1.337% | 270,199 | +17.051% |
| 2026-05-18 | 27.45 | 27.67 | 27.32 | 27.67 | +2.028% | 181,596 | +15.486% |
| 2026-05-15 | 27.25 | 27.34 | 27.12 | 27.12 | -2.761% | 226,059 | +17.828% |
| 2026-05-14 | 28.02 | 28.09 | 27.78 | 27.89 | -0.143% | 146,135 | +14.575% |
| 2026-05-13 | 27.71 | 28.01 | 27.63 | 27.93 | +0.431% | 115,697 | +14.411% |
| 2026-05-12 | 28.02 | 28.04 | 27.64 | 27.81 | -0.426% | 96,423 | +14.905% |
| 2026-05-11 | 28.02 | 28.11 | 27.82 | 27.93 | +1.266% | 101,844 | +14.415% |
| 2026-05-08 | 27.68 | 27.73 | 27.53 | 27.58 | +0.437% | 106,717 | +15.863% |
| 2026-05-07 | 28.06 | 28.06 | 27.46 | 27.46 | -3.071% | 112,414 | +16.369% |
| 2026-05-06 | 28.06 | 28.89 | 28.06 | 28.33 | +3.432% | 257,856 | +12.796% |
| 2026-05-05 | 27.06 | 27.41 | 26.98 | 27.39 | +0.403% | 137,581 | +16.667% |
| 2026-05-04 | 28.15 | 28.18 | 27.01 | 27.28 | -8.610% | 194,309 | +17.137% |
| 2026-05-01 | 29.98 | 30.00 | 29.52 | 29.85 | +0.896% | 90,576 | +7.052% |
| 2026-04-30 | 28.79 | 29.83 | 28.76 | 29.59 | +8.848% | 113,864 | +8.011% |
| 2026-04-29 | 27.19 | 27.59 | 27.08 | 27.18 | -2.650% | 123,286 | +17.568% |
| 2026-04-28 | 27.92 | 28.20 | 27.68 | 27.92 | 0.000% | 140,434 | +14.452% |
| 2026-04-27 | 28.07 | 28.18 | 27.78 | 27.92 | -0.534% | 113,119 | +14.452% |
| 2026-04-24 | 27.88 | 28.21 | 27.75 | 28.07 | +0.501% | 100,282 | +13.840% |
| 2026-04-23 | 28.14 | 28.25 | 27.68 | 27.93 | -2.479% | 98,475 | +14.411% |
| 2026-04-22 | 28.72 | 28.81 | 28.37 | 28.64 | -0.035% | 118,661 | +11.575% |
| 2026-04-21 | 29.17 | 29.29 | 28.57 | 28.65 | -2.617% | 92,014 | +11.536% |
| 2026-04-20 | 29.22 | 29.45 | 28.99 | 29.42 | +0.410% | 99,270 | +8.617% |
| 2026-04-17 | 29.40 | 29.70 | 29.26 | 29.30 | +2.483% | 90,019 | +9.061% |
| 2026-04-16 | 28.54 | 28.69 | 28.46 | 28.59 | +0.882% | 90,089 | +11.770% |
| 2026-04-15 | 28.46 | 28.60 | 28.33 | 28.34 | -1.495% | 92,204 | +12.756% |
| 2026-04-14 | 28.69 | 28.78 | 28.59 | 28.77 | +1.004% | 163,411 | +11.071% |
| 2026-04-13 | 28.10 | 28.54 | 27.95 | 28.48 | -0.787% | 122,428 | +12.186% |
| 2026-04-10 | 29.05 | 29.05 | 28.61 | 28.71 | +1.127% | 89,245 | +11.303% |
| 2026-04-09 | 28.34 | 28.60 | 28.15 | 28.39 | +0.567% | 184,510 | +12.557% |
| 2026-04-08 | 28.07 | 28.39 | 28.00 | 28.23 | +5.101% | 109,171 | +13.195% |
| 2026-04-07 | 26.71 | 26.86 | 26.32 | 26.86 | +0.075% | 185,362 | +18.969% |
| 2026-04-06 | 26.16 | 27.00 | 26.16 | 26.84 | +1.168% | 184,724 | +19.057% |
| 2026-04-02 | 26.08 | 26.85 | 26.04 | 26.53 | -1.959% | 158,079 | +20.449% |
| 2026-04-01 | 26.68 | 27.20 | 26.68 | 27.06 | +3.243% | 140,384 | +18.089% |
| 2026-03-31 | 25.85 | 26.29 | 25.52 | 26.21 | +3.474% | 1,336,747 | +21.919% |
| 2026-03-30 | 26.67 | 26.67 | 25.19 | 25.33 | -49.962% | 2,979,111 | +26.155% |
| 2026-03-27 | 51.08 | 51.63 | 50.42 | 50.62 | -1.571% | 74,711 | -36.875% |
| 2026-03-26 | 50.95 | 51.84 | 50.26 | 51.43 | -0.136% | 98,453 | -37.867% |
| 2026-03-25 | 52.25 | 52.28 | 51.48 | 51.50 | +0.684% | 1,819,482 | -37.951% |
| 2026-03-24 | 51.36 | 51.92 | 50.82 | 51.15 | -1.064% | 1,582,231 | -37.527% |
| 2026-03-23 | 50.99 | 52.23 | 50.99 | 51.70 | +2.255% | 1,789,196 | -38.191% |
| 2026-03-20 | 51.58 | 51.58 | 50.11 | 50.56 | +0.717% | 169,083 | -36.798% |
| 2026-03-19 | 51.00 | 51.39 | 45.82 | 50.20 | -2.354% | 353,586 | -36.345% |
| 2026-03-18 | 50.95 | 52.59 | 50.95 | 51.41 | -0.465% | 71,929 | -37.843% |
| 2026-03-17 | 52.13 | 52.13 | 51.41 | 51.65 | -0.921% | 95,617 | -38.132% |
| 2026-03-16 | 51.49 | 52.57 | 51.38 | 52.13 | +1.618% | 99,503 | -38.701% |
| 2026-03-13 | 52.19 | 52.34 | 51.30 | 51.30 | -2.638% | 69,450 | -37.710% |
| 2026-03-12 | 52.96 | 53.18 | 52.33 | 52.69 | -2.009% | 93,763 | -39.353% |
| 2026-03-11 | 53.40 | 53.88 | 53.17 | 53.77 | -0.019% | 64,761 | -40.571% |
| 2026-03-10 | 54.70 | 55.16 | 53.75 | 53.78 | -0.848% | 88,204 | -40.582% |
| 2026-03-09 | 52.90 | 54.44 | 52.20 | 54.24 | +1.516% | 120,772 | -41.086% |
| 2026-03-06 | 53.29 | 53.87 | 52.97 | 53.43 | +0.828% | 90,926 | -40.193% |
| 2026-03-05 | 53.40 | 53.86 | 52.66 | 52.99 | -5.255% | 82,555 | -39.697% |
| 2026-03-04 | 55.46 | 56.25 | 55.46 | 55.93 | +1.876% | 77,179 | -42.866% |
| 2026-03-03 | 53.81 | 55.10 | 53.64 | 54.90 | -3.362% | 193,597 | -41.794% |
| 2026-03-02 | 56.64 | 57.15 | 56.45 | 56.81 | -3.581% | 104,768 | -43.751% |
| 2026-02-27 | 58.58 | 59.27 | 58.45 | 58.92 | +0.083% | 83,364 | -45.765% |
| 2026-02-26 | 58.19 | 58.96 | 58.16 | 58.87 | +0.514% | 70,810 | -45.720% |
| 2026-02-25 | 57.75 | 58.57 | 57.75 | 58.57 | +0.948% | 67,881 | -45.441% |
| 2026-02-24 | 57.63 | 58.18 | 57.63 | 58.02 | -0.549% | 90,580 | -44.924% |
| 2026-02-23 | 58.62 | 58.63 | 58.10 | 58.34 | -0.850% | 64,779 | -45.226% |
| 2026-02-20 | 58.09 | 58.99 | 58.06 | 58.84 | +0.753% | 300,887 | -45.692% |
| 2026-02-19 | 58.09 | 58.81 | 57.96 | 58.40 | +0.074% | 259,310 | -45.283% |
| 2026-02-18 | 58.31 | 58.89 | 58.24 | 58.36 | +0.080% | 101,705 | -45.242% |
| 2026-02-17 | 58.35 | 58.67 | 57.96 | 58.31 | -0.222% | 183,043 | -45.198% |
| 2026-02-13 | 58.06 | 58.72 | 57.71 | 58.44 | +0.223% | 131,260 | -45.320% |
| 2026-02-12 | 60.87 | 60.97 | 57.51 | 58.31 | -4.598% | 114,776 | -45.198% |
| 2026-02-11 | 59.90 | 61.18 | 59.90 | 61.12 | +0.925% | 150,415 | -47.718% |
| 2026-02-10 | 60.34 | 61.01 | 60.34 | 60.56 | +1.483% | 503,281 | -47.234% |
| 2026-02-09 | 60.00 | 60.40 | 59.32 | 59.67 | +1.367% | 1,085,235 | -46.452% |
| 2026-02-06 | 58.78 | 59.13 | 58.57 | 58.87 | +0.703% | 126,953 | -45.719% |
| 2026-02-05 | 57.69 | 58.82 | 57.69 | 58.46 | -0.155% | 60,873 | -45.338% |
| 2026-02-04 | 58.00 | 58.78 | 58.00 | 58.55 | +2.972% | 5,783,408 | -45.423% |
| 2026-02-03 | 56.34 | 57.29 | 56.34 | 56.86 | +1.463% | 2,560,669 | -43.801% |
| 2026-02-02 | 56.11 | 56.25 | 55.89 | 56.04 | +0.054% | 2,365,073 | -42.978% |
| 2026-01-30 | 56.54 | 56.54 | 55.99 | 56.01 | -1.007% | 47,840 | -42.948% |
| 2026-01-29 | 56.29 | 56.58 | 55.76 | 56.58 | +2.185% | 55,619 | -43.522% |
| 2026-01-28 | 54.91 | 55.70 | 54.91 | 55.37 | -2.069% | 45,542 | -42.288% |
| 2026-01-27 | 55.77 | 56.85 | 55.77 | 56.54 | +2.576% | 51,542 | -43.482% |
| 2026-01-26 | 54.53 | 55.45 | 54.53 | 55.12 | +0.989% | 47,655 | -42.026% |
| 2026-01-23 | 54.03 | 54.58 | 53.99 | 54.58 | -0.800% | 55,130 | -41.453% |
| 2026-01-22 | 54.40 | 55.23 | 54.35 | 55.02 | +1.047% | 59,493 | -41.921% |
| 2026-01-21 | 54.09 | 54.67 | 53.70 | 54.45 | +1.114% | 55,918 | -41.313% |
| 2026-01-20 | 53.60 | 54.64 | 53.60 | 53.85 | -3.008% | 73,062 | -40.659% |
| 2026-01-16 | 55.67 | 55.85 | 55.30 | 55.52 | -0.108% | 46,423 | -42.444% |
| 2026-01-15 | 55.64 | 55.93 | 55.29 | 55.58 | +0.054% | 77,788 | -42.506% |
| 2026-01-14 | 55.45 | 55.67 | 55.32 | 55.55 | -0.233% | 51,100 | -42.475% |
| 2026-01-13 | 55.53 | 55.84 | 55.23 | 55.68 | -1.294% | 132,477 | -42.610% |
| 2026-01-12 | 56.17 | 56.80 | 55.96 | 56.41 | +1.039% | 74,833 | -43.352% |
| 2026-01-09 | 56.18 | 56.20 | 55.71 | 55.83 | -0.410% | 81,876 | -42.764% |
| 2026-01-08 | 55.79 | 56.24 | 55.71 | 56.06 | -0.267% | 51,892 | -42.999% |
| 2026-01-07 | 56.01 | 56.49 | 56.01 | 56.21 | -0.408% | 115,344 | -43.151% |
| 2026-01-06 | 56.49 | 56.75 | 56.27 | 56.44 | +1.785% | 75,324 | -43.382% |
| 2026-01-05 | 55.31 | 56.01 | 54.89 | 55.45 | +0.745% | 63,495 | -42.372% |
| 2026-01-02 | 55.04 | 55.75 | 54.91 | 55.04 | +0.640% | 58,970 | -41.942% |
| 2025-12-31 | 56.38 | 56.38 | 54.52 | 54.69 | -0.455% | 36,774 | -41.571% |
| 2025-12-30 | 55.02 | 55.18 | 54.89 | 54.94 | -0.036% | 37,945 | -41.837% |
| 2025-12-29 | 54.38 | 55.28 | 54.38 | 54.96 | -0.073% | 38,277 | -41.858% |
| 2025-12-26 | 55.00 | 55.08 | 54.91 | 55.00 | -0.109% | 24,738 | -41.900% |
| 2025-12-24 | 56.14 | 56.14 | 54.71 | 55.06 | +0.383% | 33,139 | -41.963% |
| 2025-12-23 | 55.42 | 55.42 | 54.71 | 54.85 | +0.110% | 36,133 | -41.741% |
| 2025-12-22 | 53.55 | 55.00 | 53.55 | 54.79 | +0.311% | 52,064 | -41.677% |
| 2025-12-19 | 54.88 | 54.96 | 54.62 | 54.62 | -0.274% | 35,536 | -41.496% |
| 2025-12-18 | 54.60 | 54.97 | 54.30 | 54.77 | +1.276% | 56,605 | -41.656% |
| 2025-12-17 | 54.28 | 54.55 | 54.08 | 54.08 | -1.673% | 51,775 | -40.912% |
| 2025-12-16 | 55.42 | 55.46 | 54.70 | 55.00 | -0.542% | 41,135 | -41.900% |
| 2025-12-15 | 55.03 | 55.68 | 55.03 | 55.30 | +0.290% | 75,764 | -42.215% |
| 2025-12-12 | 55.30 | 55.42 | 55.03 | 55.14 | -0.244% | 48,170 | -42.048% |
| 2025-12-11 | 54.91 | 55.42 | 54.90 | 55.27 | +2.933% | 62,305 | -42.189% |
| 2025-12-10 | 53.22 | 53.97 | 53.22 | 53.70 | +0.942% | 77,049 | -40.493% |
| 2025-12-09 | 53.49 | 53.73 | 53.09 | 53.20 | -0.343% | 64,172 | -39.933% |
| 2025-12-08 | 53.34 | 53.48 | 53.09 | 53.38 | +0.550% | 46,320 | -40.139% |
| 2025-12-05 | 52.90 | 53.23 | 52.89 | 53.09 | +0.236% | 50,119 | -39.810% |
| 2025-12-04 | 53.00 | 53.29 | 52.89 | 52.97 | +0.847% | 53,025 | -39.668% |
| 2025-12-03 | 51.94 | 52.67 | 51.94 | 52.52 | +0.258% | 58,144 | -39.157% |
| 2025-12-02 | 52.49 | 52.51 | 51.85 | 52.38 | -0.635% | 74,756 | -39.000% |
| 2025-12-01 | 52.48 | 53.08 | 52.48 | 52.72 | +1.171% | 50,967 | -39.387% |
| 2025-11-28 | 51.93 | 52.37 | 51.93 | 52.11 | +0.327% | 39,192 | -38.678% |
| 2025-11-26 | 51.79 | 52.18 | 51.66 | 51.94 | +1.604% | 60,689 | -38.477% |
| 2025-11-25 | 50.98 | 51.26 | 50.89 | 51.12 | +1.610% | 1,511,481 | -37.490% |
| 2025-11-24 | 50.07 | 50.74 | 50.07 | 50.31 | +1.719% | 1,531,446 | -36.484% |
| 2025-11-21 | 49.09 | 49.79 | 49.09 | 49.46 | +2.444% | 468,378 | -35.392% |
| 2025-11-20 | 48.93 | 49.31 | 48.28 | 48.28 | -2.445% | 140,566 | -33.813% |
| 2025-11-19 | 49.00 | 49.71 | 49.00 | 49.49 | +1.601% | 61,416 | -35.431% |
| 2025-11-18 | 48.68 | 49.00 | 48.15 | 48.71 | -1.695% | 70,265 | -34.397% |
| 2025-11-17 | 49.71 | 50.01 | 49.25 | 49.55 | -2.557% | 73,247 | -35.510% |
| 2025-11-14 | 50.67 | 51.11 | 50.67 | 50.85 | -1.625% | 79,078 | -37.158% |
| 2025-11-13 | 52.02 | 52.02 | 51.49 | 51.69 | -1.110% | 75,771 | -38.180% |
| 2025-11-12 | 51.87 | 52.58 | 51.87 | 52.27 | +1.436% | 61,117 | -38.866% |
| 2025-11-11 | 51.20 | 51.86 | 51.20 | 51.53 | +0.940% | 139,639 | -37.988% |
| 2025-11-10 | 50.40 | 51.05 | 50.40 | 51.05 | +1.774% | 85,052 | -37.405% |
| 2025-11-07 | 49.50 | 50.18 | 49.41 | 50.16 | +0.561% | 89,700 | -36.294% |
| 2025-11-06 | 49.78 | 50.15 | 49.51 | 49.88 | +8.742% | 104,889 | -35.936% |
| 2025-11-05 | 45.60 | 46.25 | 45.60 | 45.87 | +2.115% | 59,729 | -30.336% |
| 2025-11-04 | 44.92 | 45.16 | 44.89 | 44.92 | -2.007% | 68,262 | -28.862% |
| 2025-11-03 | 46.01 | 46.19 | 45.64 | 45.84 | -0.369% | 51,471 | -30.290% |
| 2025-10-31 | 45.67 | 46.12 | 45.67 | 46.01 | -0.130% | 62,870 | -30.548% |
| 2025-10-30 | 45.80 | 46.16 | 45.69 | 46.07 | -0.368% | 56,473 | -30.638% |
| 2025-10-29 | 46.36 | 46.92 | 45.83 | 46.24 | -1.197% | 69,863 | -30.893% |
| 2025-10-28 | 46.65 | 47.33 | 46.65 | 46.80 | +0.906% | 58,915 | -31.720% |
| 2025-10-27 | 46.03 | 46.52 | 45.98 | 46.38 | +1.695% | 84,586 | -31.102% |
| 2025-10-24 | 45.15 | 45.77 | 45.15 | 45.61 | +0.257% | 44,898 | -29.934% |
| 2025-10-23 | 45.66 | 45.66 | 45.36 | 45.49 | -0.416% | 95,811 | -29.754% |
| 2025-10-22 | 45.51 | 46.13 | 45.41 | 45.68 | -0.868% | 41,715 | -30.046% |
| 2025-10-21 | 46.29 | 46.29 | 45.86 | 46.08 | -0.988% | 57,728 | -30.653% |
| 2025-10-20 | 45.92 | 46.58 | 45.92 | 46.54 | +0.649% | 74,095 | -31.339% |
| 2025-10-17 | 45.77 | 46.27 | 45.74 | 46.24 | +1.559% | 58,381 | -30.893% |
| 2025-10-16 | 45.20 | 45.77 | 45.08 | 45.53 | +1.516% | 96,492 | -29.816% |
| 2025-10-15 | 44.81 | 45.01 | 44.56 | 44.85 | +0.583% | 80,715 | -28.751% |
| 2025-10-14 | 44.76 | 44.84 | 44.41 | 44.59 | -0.482% | 99,490 | -28.336% |
| 2025-10-13 | 44.69 | 44.93 | 44.63 | 44.81 | +0.892% | 72,410 | -28.681% |
| 2025-10-10 | 45.22 | 45.27 | 44.40 | 44.41 | -1.234% | 55,166 | -28.045% |
| 2025-10-09 | 45.31 | 45.31 | 44.78 | 44.97 | -0.608% | 79,203 | -28.934% |
| 2025-10-08 | 44.84 | 45.38 | 44.84 | 45.24 | +0.757% | 92,967 | -29.366% |
| 2025-10-07 | 44.98 | 45.43 | 44.90 | 44.90 | -2.328% | 1,226,696 | -28.831% |
| 2025-10-06 | 45.77 | 46.08 | 45.52 | 45.97 | +0.989% | 1,266,777 | -30.487% |
| 2025-10-03 | 45.20 | 45.70 | 45.20 | 45.52 | +0.176% | 49,641 | -29.800% |
| 2025-10-02 | 45.41 | 45.50 | 44.98 | 45.44 | +1.000% | 73,445 | -29.676% |
| 2025-10-01 | 44.83 | 45.18 | 44.69 | 44.99 | +0.988% | 53,858 | -28.973% |
| 2025-09-30 | 44.56 | 44.66 | 44.34 | 44.55 | -0.112% | 63,672 | -28.272% |
| 2025-09-29 | 44.96 | 44.96 | 44.47 | 44.60 | -0.380% | 117,511 | -28.352% |
| 2025-09-26 | 44.19 | 44.77 | 44.19 | 44.77 | +1.635% | 68,395 | -28.624% |
| 2025-09-25 | 43.80 | 44.23 | 43.80 | 44.05 | -0.609% | 64,884 | -27.457% |
| 2025-09-24 | 44.59 | 44.68 | 44.27 | 44.32 | -0.068% | 59,647 | -27.899% |
| 2025-09-23 | 44.18 | 44.57 | 44.18 | 44.35 | +1.256% | 81,387 | -27.948% |
| 2025-09-22 | 43.62 | 43.91 | 43.55 | 43.80 | -1.106% | 85,233 | -27.043% |
| 2025-09-19 | 44.34 | 44.59 | 44.19 | 44.29 | -1.381% | 90,953 | -27.851% |
| 2025-09-18 | 45.10 | 45.10 | 44.77 | 44.91 | -0.817% | 61,681 | -28.847% |
| 2025-09-17 | 45.47 | 45.70 | 45.10 | 45.28 | -0.198% | 135,545 | -29.428% |
| 2025-09-16 | 45.03 | 45.44 | 45.00 | 45.37 | +0.354% | 132,409 | -29.568% |
| 2025-09-15 | 45.09 | 45.33 | 44.89 | 45.21 | +0.177% | 130,649 | -29.319% |
| 2025-09-12 | 44.75 | 45.38 | 44.75 | 45.13 | -0.573% | 51,852 | -29.193% |
| 2025-09-11 | 45.00 | 45.39 | 45.00 | 45.39 | +0.934% | 39,464 | -29.599% |
| 2025-09-10 | 44.77 | 45.23 | 44.77 | 44.97 | -0.553% | 35,547 | -28.942% |
| 2025-09-09 | 45.67 | 45.69 | 45.20 | 45.22 | -1.714% | 60,764 | -29.334% |
| 2025-09-08 | 45.73 | 46.43 | 45.43 | 46.01 | +0.587% | 41,987 | -30.545% |
| 2025-09-05 | 46.12 | 46.12 | 45.64 | 45.74 | +0.461% | 43,982 | -30.138% |
| 2025-09-04 | 45.18 | 45.70 | 45.18 | 45.53 | +1.516% | 41,026 | -29.816% |
| 2025-09-03 | 44.87 | 45.09 | 44.77 | 44.85 | -0.134% | 60,038 | -28.751% |
| 2025-09-02 | 44.87 | 45.15 | 44.59 | 44.91 | -1.383% | 61,455 | -28.847% |
| 2025-08-29 | 45.52 | 45.66 | 45.15 | 45.54 | -0.306% | 48,321 | -29.831% |
| 2025-08-28 | 45.62 | 45.79 | 45.53 | 45.68 | +0.132% | 46,021 | -30.046% |
| 2025-08-27 | 45.23 | 45.83 | 45.23 | 45.62 | -0.153% | 47,508 | -29.954% |
| 2025-08-26 | 45.70 | 45.89 | 45.49 | 45.69 | -0.566% | 41,070 | -30.061% |
| 2025-08-25 | 46.28 | 46.74 | 45.91 | 45.95 | -2.213% | 42,380 | -30.457% |
| 2025-08-22 | 46.14 | 47.22 | 46.04 | 46.99 | -0.234% | 43,460 | -31.996% |
| 2025-08-21 | 47.40 | 47.40 | 46.98 | 47.10 | -2.262% | 43,292 | -32.155% |
| 2025-08-20 | 48.53 | 48.74 | 48.19 | 48.19 | -0.680% | 33,747 | -33.690% |
| 2025-08-19 | 48.55 | 49.02 | 48.45 | 48.52 | +1.613% | 57,433 | -34.141% |
| 2025-08-18 | 48.05 | 48.09 | 47.62 | 47.75 | -2.312% | 54,531 | -33.079% |
| 2025-08-15 | 48.99 | 48.99 | 48.80 | 48.88 | +0.721% | 41,690 | -34.626% |
| 2025-08-14 | 48.23 | 48.70 | 48.19 | 48.53 | -0.553% | 53,016 | -34.154% |
| 2025-08-13 | 48.45 | 48.95 | 48.44 | 48.80 | +0.453% | 33,018 | -34.518% |
| 2025-08-12 | 48.24 | 48.86 | 48.02 | 48.58 | +3.098% | 52,838 | -34.222% |
| 2025-08-11 | 47.74 | 47.84 | 47.09 | 47.12 | -1.154% | 605,088 | -32.184% |
| 2025-08-08 | 47.40 | 47.88 | 47.22 | 47.67 | +1.707% | 1,329,238 | -32.966% |
| 2025-08-07 | 46.97 | 47.23 | 46.54 | 46.87 | +3.466% | 46,899 | -31.822% |
| 2025-08-06 | 45.42 | 45.50 | 45.18 | 45.30 | +0.533% | 42,048 | -29.459% |
| 2025-08-05 | 44.78 | 45.22 | 44.58 | 45.06 | -0.376% | 56,485 | -29.083% |
| 2025-08-04 | 45.61 | 45.61 | 44.91 | 45.23 | +1.801% | 55,639 | -29.350% |
| 2025-08-01 | 44.42 | 44.73 | 43.91 | 44.43 | -1.289% | 57,529 | -28.078% |
| 2025-07-31 | 45.05 | 45.23 | 44.86 | 45.01 | -0.968% | 51,635 | -29.005% |
| 2025-07-30 | 46.25 | 46.25 | 45.23 | 45.45 | -1.495% | 55,913 | -29.692% |
| 2025-07-29 | 47.27 | 47.43 | 45.68 | 46.14 | -2.555% | 89,068 | -30.743% |
| 2025-07-28 | 47.73 | 47.73 | 47.20 | 47.35 | -1.344% | 2,309,969 | -32.513% |
| 2025-07-25 | 47.50 | 48.16 | 47.36 | 47.99 | +0.366% | 35,987 | -33.420% |
| 2025-07-24 | 47.84 | 48.05 | 47.71 | 47.82 | -0.125% | 58,141 | -33.176% |
| 2025-07-23 | 47.28 | 47.98 | 46.99 | 47.88 | +4.246% | 50,284 | -33.260% |
| 2025-07-22 | 45.52 | 45.93 | 45.38 | 45.93 | +1.503% | 40,855 | -30.427% |
| 2025-07-21 | 45.32 | 45.58 | 45.23 | 45.25 | 0.000% | 46,266 | -29.381% |
| 2025-07-18 | 45.85 | 45.88 | 45.14 | 45.25 | +0.044% | 39,435 | -29.381% |
| 2025-07-17 | 45.00 | 45.24 | 44.89 | 45.23 | +0.377% | 36,483 | -29.350% |
| 2025-07-16 | 44.99 | 45.20 | 44.71 | 45.06 | +0.648% | 77,311 | -29.083% |
| 2025-07-15 | 45.42 | 45.42 | 44.77 | 44.77 | -1.257% | 87,997 | -28.624% |
| 2025-07-14 | 45.22 | 45.50 | 45.22 | 45.34 | -1.220% | 94,147 | -29.521% |
| 2025-07-11 | 45.89 | 46.07 | 45.84 | 45.90 | -2.299% | 115,917 | -30.381% |
| 2025-07-10 | 46.84 | 46.98 | 46.70 | 46.98 | -0.064% | 96,989 | -31.982% |
| 2025-07-09 | 46.79 | 47.04 | 46.68 | 47.01 | +0.988% | 103,371 | -32.025% |
| 2025-07-08 | 45.47 | 46.57 | 45.47 | 46.55 | +1.593% | 142,358 | -31.353% |
| 2025-07-07 | 45.78 | 46.18 | 45.49 | 45.82 | -1.526% | 66,754 | -30.260% |
| 2025-07-03 | 46.72 | 46.78 | 46.37 | 46.53 | +0.021% | 93,457 | -31.324% |
| 2025-07-02 | 46.20 | 46.58 | 46.03 | 46.52 | +0.432% | 70,671 | -31.309% |
| 2025-07-01 | 45.63 | 46.32 | 45.63 | 46.32 | -0.280% | 34,854 | -31.013% |
| 2025-06-30 | 46.00 | 46.45 | 45.81 | 46.45 | -0.896% | 47,825 | -31.206% |
| 2025-06-27 | 46.07 | 46.87 | 46.07 | 46.87 | +3.363% | 97,317 | -31.822% |
| 2025-06-26 | 44.43 | 45.43 | 44.43 | 45.34 | +1.284% | 40,878 | -29.529% |
| 2025-06-25 | 44.45 | 44.93 | 44.36 | 44.77 | -1.756% | 38,543 | -28.624% |
| 2025-06-24 | 45.84 | 45.88 | 45.30 | 45.57 | -1.979% | 80,910 | -29.877% |
| 2025-06-23 | 46.19 | 46.49 | 45.63 | 46.49 | -0.492% | 95,954 | -31.265% |
| 2025-06-20 | 46.95 | 46.98 | 46.58 | 46.72 | +0.452% | 56,219 | -31.603% |
| 2025-06-18 | 46.45 | 46.99 | 46.45 | 46.51 | +0.215% | 104,600 | -31.294% |
| 2025-06-17 | 46.94 | 46.97 | 46.30 | 46.41 | -1.276% | 76,335 | -31.146% |
| 2025-06-16 | 47.34 | 47.74 | 46.94 | 47.01 | +0.288% | 45,031 | -32.025% |
| 2025-06-13 | 47.01 | 47.24 | 46.75 | 46.87 | -1.977% | 64,157 | -31.829% |
| 2025-06-12 | 47.81 | 48.15 | 47.72 | 47.82 | +2.027% | 45,841 | -33.176% |
| 2025-06-11 | 46.96 | 47.29 | 46.87 | 46.87 | +0.128% | 61,737 | -31.822% |
| 2025-06-10 | 46.31 | 47.11 | 46.31 | 46.81 | +0.892% | 42,905 | -31.735% |
| 2025-06-09 | 46.25 | 46.66 | 46.25 | 46.40 | -0.234% | 58,527 | -31.126% |
| 2025-06-06 | 46.35 | 46.59 | 46.32 | 46.51 | +1.154% | 47,947 | -31.287% |
| 2025-06-05 | 46.03 | 46.23 | 45.89 | 45.97 | -0.251% | 45,380 | -30.494% |
| 2025-06-04 | 45.51 | 46.27 | 45.51 | 46.09 | +2.286% | 44,676 | -30.668% |
| 2025-06-03 | 44.66 | 45.35 | 44.64 | 45.06 | -0.596% | 44,675 | -29.083% |
| 2025-06-02 | 44.70 | 45.33 | 44.68 | 45.33 | +1.183% | 53,242 | -29.506% |
| 2025-05-30 | 44.40 | 44.80 | 44.20 | 44.80 | +0.912% | 37,627 | -28.672% |
| 2025-05-29 | 44.30 | 44.48 | 44.15 | 44.40 | +1.013% | 79,736 | -28.021% |
| 2025-05-28 | 43.82 | 43.98 | 43.59 | 43.95 | -1.036% | 46,092 | -27.292% |
| 2025-05-27 | 44.33 | 44.44 | 44.12 | 44.41 | +2.186% | 48,169 | -28.045% |
| 2025-05-23 | 43.05 | 43.47 | 43.00 | 43.46 | -0.572% | 43,222 | -26.473% |
| 2025-05-22 | 43.39 | 43.80 | 43.34 | 43.71 | -0.228% | 82,485 | -26.893% |
| 2025-05-21 | 44.43 | 44.49 | 43.80 | 43.81 | -0.815% | 42,522 | -27.060% |
| 2025-05-20 | 43.88 | 44.23 | 43.53 | 44.17 | +0.227% | 37,201 | -27.655% |
| 2025-05-19 | 43.71 | 44.13 | 43.71 | 44.07 | +1.520% | 41,567 | -27.490% |
| 2025-05-16 | 43.76 | 43.76 | 43.13 | 43.41 | -0.856% | 48,691 | -26.388% |
| 2025-05-15 | 43.83 | 43.89 | 43.42 | 43.78 | +0.240% | 33,955 | -27.018% |
| 2025-05-14 | 44.19 | 44.19 | 43.43 | 43.68 | -0.456% | 74,011 | -26.843% |
| 2025-05-13 | 43.82 | 44.02 | 43.28 | 43.88 | +0.527% | 160,722 | -27.176% |
| 2025-05-12 | 43.66 | 43.66 | 42.87 | 43.65 | +3.377% | 166,887 | -26.793% |
| 2025-05-09 | 42.65 | 42.74 | 41.76 | 42.22 | +0.128% | 62,169 | -24.320% |
| 2025-05-08 | 42.19 | 42.30 | 42.00 | 42.17 | +1.151% | 66,836 | -24.223% |
| 2025-05-07 | 42.02 | 42.26 | 41.20 | 41.69 | -0.655% | 51,171 | -23.351% |
| 2025-05-06 | 41.86 | 42.25 | 41.85 | 41.97 | -3.728% | 49,061 | -23.853% |
| 2025-05-05 | 43.57 | 44.08 | 43.02 | 43.59 | +1.349% | 67,794 | -26.692% |
| 2025-05-02 | 43.06 | 43.87 | 42.90 | 43.01 | +0.023% | 76,228 | -25.703% |
| 2025-05-01 | 43.12 | 43.42 | 42.27 | 43.00 | +0.420% | 69,982 | -25.686% |
| 2025-04-30 | 42.70 | 42.92 | 42.18 | 42.82 | +1.469% | 49,931 | -25.374% |
| 2025-04-29 | 42.02 | 42.34 | 42.01 | 42.20 | -1.310% | 65,193 | -24.277% |
| 2025-04-28 | 42.28 | 42.81 | 42.20 | 42.76 | +0.164% | 60,796 | -25.269% |
| 2025-04-25 | 42.39 | 42.87 | 42.25 | 42.69 | +0.708% | 47,080 | -25.146% |
| 2025-04-24 | 42.07 | 42.53 | 42.07 | 42.39 | +1.460% | 51,675 | -24.617% |
| 2025-04-23 | 41.84 | 42.31 | 41.65 | 41.78 | +1.015% | 148,958 | -23.516% |
| 2025-04-22 | 40.89 | 41.56 | 40.83 | 41.36 | +2.224% | 66,335 | -22.739% |
| 2025-04-21 | 40.91 | 40.91 | 39.87 | 40.46 | -0.541% | 55,476 | -21.021% |
| 2025-04-17 | 40.76 | 40.94 | 40.57 | 40.68 | -0.319% | 84,013 | -21.448% |
| 2025-04-16 | 40.99 | 41.25 | 40.68 | 40.81 | -0.244% | 69,938 | -21.698% |
| 2025-04-15 | 41.02 | 41.28 | 40.69 | 40.91 | +0.565% | 82,619 | -21.890% |
| 2025-04-14 | 40.04 | 40.79 | 40.02 | 40.68 | 0.000% | 103,926 | -21.448% |