DTEGY
DEUTSCHE TELEKOM AG S/ADR
stockOTCADR
EODOct 2, 2026
29.82USD+2.123%(+0.62)727,346
DTEGY Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 29.89 | 30.15 | 29.80 | 29.82 | +2.123% | 727,346 | 0.000% |
| 2026-10-01 | 29.60 | 29.60 | 29.14 | 29.20 | -1.218% | 1,145,019 | +2.123% |
| 2026-09-30 | 29.85 | 29.90 | 29.56 | 29.56 | -1.170% | 633,102 | +0.880% |
| 2026-09-29 | 29.98 | 30.03 | 29.80 | 29.91 | -1.773% | 352,435 | -0.301% |
| 2026-09-28 | 30.57 | 30.66 | 30.34 | 30.45 | -1.456% | 788,065 | -2.069% |
| 2026-09-25 | 30.63 | 30.94 | 30.55 | 30.90 | +0.849% | 1,118,839 | -3.495% |
| 2026-09-24 | 31.00 | 31.10 | 30.43 | 30.64 | -0.130% | 691,436 | -2.676% |
| 2026-09-23 | 30.39 | 30.75 | 30.29 | 30.68 | -0.872% | 531,122 | -2.803% |
| 2026-09-22 | 31.14 | 31.19 | 30.91 | 30.95 | -1.181% | 390,921 | -3.651% |
| 2026-09-21 | 31.82 | 31.85 | 30.98 | 31.32 | +0.160% | 443,761 | -4.789% |
| 2026-09-18 | 31.18 | 31.27 | 30.93 | 31.27 | -3.607% | 426,899 | -4.637% |
| 2026-09-17 | 33.29 | 33.29 | 32.41 | 32.44 | -1.994% | 931,742 | -8.076% |
| 2026-09-16 | 33.24 | 33.43 | 32.91 | 33.10 | -0.794% | 339,178 | -9.909% |
| 2026-09-15 | 33.48 | 33.57 | 33.28 | 33.37 | -0.224% | 315,150 | -10.625% |
| 2026-09-14 | 33.55 | 33.59 | 33.21 | 33.44 | +0.875% | 330,543 | -10.825% |
| 2026-09-11 | 33.05 | 33.32 | 32.98 | 33.15 | +2.031% | 371,052 | -10.045% |
| 2026-09-10 | 32.44 | 32.68 | 32.36 | 32.49 | +0.557% | 430,228 | -8.218% |
| 2026-09-09 | 32.86 | 32.89 | 32.23 | 32.31 | -1.253% | 527,954 | -7.707% |
| 2026-09-08 | 33.01 | 33.18 | 32.71 | 32.72 | -0.456% | 612,976 | -8.863% |
| 2026-09-04 | 33.20 | 33.28 | 32.80 | 32.87 | -1.881% | 509,739 | -9.279% |
| 2026-09-03 | 33.76 | 33.81 | 33.40 | 33.50 | -1.760% | 492,485 | -10.985% |
| 2026-09-02 | 32.39 | 34.44 | 32.38 | 34.10 | +3.774% | 830,965 | -12.551% |
| 2026-09-01 | 32.78 | 32.98 | 32.73 | 32.86 | -0.605% | 412,139 | -9.251% |
| 2026-08-31 | 32.98 | 33.17 | 32.93 | 33.06 | -0.332% | 930,969 | -9.800% |
| 2026-08-28 | 32.95 | 33.25 | 32.83 | 33.17 | +1.137% | 1,140,292 | -10.099% |
| 2026-08-27 | 32.56 | 33.00 | 32.47 | 32.80 | -2.824% | 378,576 | -9.077% |
| 2026-08-26 | 34.06 | 34.07 | 33.74 | 33.75 | -1.026% | 294,104 | -11.644% |
| 2026-08-25 | 33.93 | 34.10 | 33.79 | 34.10 | +0.324% | 363,062 | -12.551% |
| 2026-08-24 | 33.98 | 34.27 | 33.83 | 33.99 | +0.532% | 336,573 | -12.268% |
| 2026-08-21 | 33.76 | 34.01 | 33.71 | 33.81 | +0.715% | 266,281 | -11.801% |
| 2026-08-20 | 33.73 | 33.92 | 33.51 | 33.57 | -1.496% | 346,256 | -11.171% |
| 2026-08-19 | 33.74 | 34.19 | 33.74 | 34.08 | +1.929% | 4,314,297 | -12.500% |
| 2026-08-18 | 33.53 | 33.56 | 33.38 | 33.44 | +1.441% | 296,510 | -10.812% |
| 2026-08-17 | 32.93 | 33.12 | 32.90 | 32.96 | -0.603% | 843,162 | -9.527% |
| 2026-08-14 | 33.14 | 33.30 | 33.09 | 33.16 | +0.852% | 341,686 | -10.072% |
| 2026-08-13 | 32.64 | 32.91 | 32.64 | 32.88 | +1.576% | 383,999 | -9.307% |
| 2026-08-12 | 32.57 | 32.58 | 32.28 | 32.37 | -1.431% | 358,706 | -7.878% |
| 2026-08-11 | 32.90 | 33.06 | 32.80 | 32.84 | +0.860% | 403,982 | -9.196% |
| 2026-08-10 | 32.62 | 32.63 | 32.33 | 32.56 | -2.777% | 946,920 | -8.415% |
| 2026-08-07 | 33.38 | 33.70 | 33.33 | 33.49 | -0.298% | 417,311 | -10.958% |
| 2026-08-06 | 33.67 | 34.04 | 33.54 | 33.59 | +5.430% | 779,517 | -11.224% |
| 2026-08-05 | 31.64 | 31.87 | 31.36 | 31.86 | -1.025% | 547,796 | -6.403% |
| 2026-08-04 | 32.27 | 32.31 | 31.88 | 32.19 | -0.786% | 318,368 | -7.363% |
| 2026-08-03 | 32.30 | 32.54 | 32.20 | 32.45 | +5.238% | 688,317 | -8.091% |
| 2026-07-31 | 30.41 | 30.94 | 30.34 | 30.83 | -1.154% | 892,067 | -3.276% |
| 2026-07-30 | 31.04 | 31.24 | 31.01 | 31.19 | -0.574% | 746,505 | -4.392% |
| 2026-07-29 | 31.11 | 31.55 | 31.05 | 31.37 | -0.191% | 591,221 | -4.941% |
| 2026-07-28 | 31.36 | 31.67 | 31.35 | 31.43 | +2.578% | 559,636 | -5.122% |
| 2026-07-27 | 30.63 | 31.02 | 30.54 | 30.64 | +1.423% | 783,525 | -2.676% |
| 2026-07-24 | 29.46 | 30.25 | 29.45 | 30.21 | +2.372% | 962,242 | -1.291% |
| 2026-07-23 | 29.79 | 29.94 | 29.51 | 29.51 | -5.295% | 554,893 | +1.050% |
| 2026-07-22 | 31.00 | 31.22 | 30.84 | 31.16 | +2.466% | 569,626 | -4.300% |
| 2026-07-21 | 30.52 | 30.56 | 30.32 | 30.41 | -1.649% | 537,935 | -1.940% |
| 2026-07-20 | 30.63 | 31.00 | 30.57 | 30.92 | +0.194% | 818,236 | -3.558% |
| 2026-07-17 | 31.25 | 31.38 | 30.75 | 30.86 | +1.247% | 438,639 | -3.370% |
| 2026-07-16 | 30.33 | 30.54 | 30.20 | 30.48 | +0.627% | 480,381 | -2.165% |
| 2026-07-15 | 29.96 | 30.47 | 29.96 | 30.29 | -0.231% | 527,015 | -1.552% |
| 2026-07-14 | 30.59 | 30.61 | 30.31 | 30.36 | +0.198% | 515,173 | -1.779% |
| 2026-07-13 | 30.54 | 30.59 | 30.23 | 30.30 | +1.576% | 1,132,865 | -1.584% |
| 2026-07-10 | 29.88 | 29.91 | 29.62 | 29.83 | +3.289% | 560,372 | -0.034% |
| 2026-07-09 | 28.75 | 28.95 | 28.62 | 28.88 | -0.482% | 557,921 | +3.255% |
| 2026-07-08 | 29.05 | 29.18 | 28.86 | 29.02 | -1.057% | 506,956 | +2.757% |
| 2026-07-07 | 29.49 | 29.74 | 29.29 | 29.33 | +1.033% | 821,871 | +1.671% |
| 2026-07-06 | 29.07 | 29.15 | 28.86 | 29.03 | +1.309% | 998,707 | +2.721% |
| 2026-07-02 | 28.75 | 29.03 | 28.54 | 28.66 | +3.822% | 1,230,986 | +4.066% |
| 2026-07-01 | 27.36 | 27.86 | 27.35 | 27.60 | +1.173% | 651,643 | +8.043% |
| 2026-06-30 | 27.26 | 27.35 | 26.90 | 27.28 | -3.774% | 1,216,110 | +9.311% |
| 2026-06-29 | 29.71 | 29.73 | 27.70 | 28.35 | -5.405% | 1,131,316 | +5.185% |
| 2026-06-26 | 29.77 | 30.05 | 29.77 | 29.97 | +0.402% | 788,615 | -0.501% |
| 2026-06-25 | 29.73 | 29.97 | 29.63 | 29.85 | -0.500% | 689,349 | -0.101% |
| 2026-06-24 | 30.19 | 30.19 | 29.70 | 30.00 | -0.200% | 621,625 | -0.600% |
| 2026-06-23 | 30.19 | 30.24 | 29.87 | 30.06 | +0.872% | 938,509 | -0.798% |
| 2026-06-22 | 29.68 | 29.98 | 29.44 | 29.80 | -3.435% | 1,099,521 | +0.067% |
| 2026-06-18 | 31.10 | 31.18 | 30.83 | 30.86 | -0.387% | 434,545 | -3.370% |
| 2026-06-17 | 31.36 | 31.52 | 30.82 | 30.98 | -3.278% | 976,699 | -3.744% |
| 2026-06-16 | 32.28 | 32.28 | 31.99 | 32.03 | -0.897% | 304,673 | -6.900% |
| 2026-06-15 | 32.42 | 32.63 | 32.29 | 32.32 | -2.001% | 396,565 | -7.735% |
| 2026-06-12 | 32.57 | 32.99 | 32.50 | 32.98 | +0.949% | 380,035 | -9.582% |
| 2026-06-11 | 31.79 | 32.71 | 31.73 | 32.67 | -0.850% | 949,347 | -8.724% |
| 2026-06-10 | 32.61 | 33.17 | 32.59 | 32.95 | +2.872% | 290,805 | -9.499% |
| 2026-06-09 | 32.04 | 32.30 | 31.84 | 32.03 | +0.755% | 500,319 | -6.900% |
| 2026-06-08 | 31.98 | 32.06 | 31.55 | 31.79 | -0.532% | 472,485 | -6.197% |
| 2026-06-05 | 32.29 | 32.46 | 31.87 | 31.96 | -1.114% | 478,648 | -6.696% |
| 2026-06-04 | 33.25 | 33.41 | 32.27 | 32.32 | -0.339% | 673,227 | -7.735% |
| 2026-06-03 | 33.10 | 33.16 | 32.38 | 32.43 | -3.335% | 732,358 | -8.048% |
| 2026-06-02 | 33.66 | 33.76 | 33.45 | 33.55 | -0.063% | 554,728 | -11.115% |
| 2026-06-01 | 33.55 | 33.70 | 33.41 | 33.57 | -0.030% | 941,619 | -11.171% |
| 2026-05-29 | 33.35 | 33.78 | 33.35 | 33.58 | -0.386% | 957,327 | -11.197% |
| 2026-05-28 | 34.02 | 34.10 | 33.59 | 33.71 | -2.063% | 1,354,140 | -11.540% |
| 2026-05-27 | 34.16 | 34.47 | 34.12 | 34.42 | +0.938% | 757,136 | -13.364% |
| 2026-05-26 | 34.34 | 34.35 | 33.63 | 34.10 | 0.000% | 789,334 | -12.551% |
| 2026-05-22 | 34.07 | 34.16 | 33.92 | 34.10 | +0.029% | 441,167 | -12.551% |
| 2026-05-21 | 33.49 | 34.14 | 33.36 | 34.09 | +0.650% | 595,835 | -12.526% |
| 2026-05-20 | 33.79 | 34.02 | 33.70 | 33.87 | -0.294% | 306,520 | -11.957% |
| 2026-05-19 | 33.83 | 34.12 | 33.79 | 33.97 | +1.798% | 469,692 | -12.217% |
| 2026-05-18 | 33.13 | 33.54 | 33.12 | 33.37 | +4.021% | 925,613 | -10.638% |
| 2026-05-15 | 32.32 | 32.41 | 32.05 | 32.08 | -0.589% | 703,268 | -7.045% |
| 2026-05-14 | 32.31 | 32.45 | 32.20 | 32.27 | -1.766% | 827,060 | -7.592% |
| 2026-05-13 | 32.87 | 33.39 | 32.57 | 32.85 | +1.577% | 420,859 | -9.224% |
| 2026-05-12 | 32.21 | 32.58 | 32.11 | 32.34 | -0.031% | 800,784 | -7.792% |
| 2026-05-11 | 32.64 | 32.66 | 32.31 | 32.35 | +0.528% | 725,307 | -7.821% |
| 2026-05-08 | 32.34 | 32.44 | 32.13 | 32.18 | -0.372% | 776,853 | -7.334% |
| 2026-05-07 | 32.61 | 32.66 | 32.28 | 32.30 | -1.284% | 1,116,128 | -7.678% |
| 2026-05-06 | 32.49 | 32.76 | 32.49 | 32.72 | +2.571% | 371,925 | -8.863% |
| 2026-05-05 | 31.75 | 32.08 | 31.75 | 31.90 | +1.077% | 364,220 | -6.520% |
| 2026-05-04 | 31.52 | 31.76 | 31.44 | 31.56 | -2.109% | 372,067 | -5.513% |
| 2026-05-01 | 32.26 | 32.55 | 32.20 | 32.24 | -0.155% | 330,824 | -7.506% |
| 2026-04-30 | 31.95 | 32.43 | 31.91 | 32.29 | +1.413% | 386,881 | -7.649% |
| 2026-04-29 | 31.61 | 32.06 | 31.57 | 31.84 | +1.563% | 393,496 | -6.344% |
| 2026-04-28 | 31.18 | 31.45 | 31.08 | 31.35 | +0.032% | 610,254 | -4.880% |
| 2026-04-27 | 31.69 | 31.81 | 31.34 | 31.34 | -2.701% | 582,325 | -4.850% |
| 2026-04-24 | 32.39 | 32.56 | 32.20 | 32.21 | +0.688% | 964,133 | -7.420% |
| 2026-04-23 | 32.14 | 32.34 | 31.81 | 31.99 | -1.082% | 911,146 | -6.783% |
| 2026-04-22 | 32.29 | 32.40 | 31.96 | 32.34 | -4.994% | 725,043 | -7.792% |
| 2026-04-21 | 34.14 | 34.40 | 33.50 | 34.04 | -1.874% | 750,856 | -12.397% |
| 2026-04-20 | 34.48 | 34.94 | 34.39 | 34.69 | -0.316% | 550,142 | -14.039% |
| 2026-04-17 | 34.84 | 34.98 | 34.60 | 34.80 | +1.636% | 655,834 | -14.310% |
| 2026-04-16 | 33.88 | 34.36 | 33.83 | 34.24 | +1.935% | 874,364 | -12.909% |
| 2026-04-15 | 33.97 | 34.02 | 33.59 | 33.59 | -0.592% | 432,046 | -11.224% |
| 2026-04-14 | 33.89 | 34.21 | 33.79 | 33.79 | -1.401% | 551,897 | -11.749% |
| 2026-04-13 | 34.11 | 34.46 | 33.88 | 34.27 | -6.058% | 486,425 | -12.985% |
| 2026-04-10 | 36.60 | 36.80 | 36.35 | 36.48 | -0.246% | 280,582 | -18.257% |
| 2026-04-09 | 36.39 | 36.78 | 36.34 | 36.57 | +0.027% | 548,039 | -18.458% |
| 2026-04-08 | 36.43 | 36.90 | 36.17 | 36.56 | +2.352% | 489,712 | -18.435% |
| 2026-04-07 | 35.73 | 35.91 | 35.47 | 35.72 | -3.433% | 903,392 | -16.517% |
| 2026-04-06 | 36.90 | 37.08 | 36.69 | 36.99 | +0.763% | 258,632 | -19.384% |
| 2026-04-02 | 36.00 | 37.21 | 35.72 | 36.71 | -1.211% | 505,631 | -18.769% |
| 2026-04-01 | 37.56 | 37.65 | 36.83 | 37.16 | +0.216% | 261,788 | -19.752% |
| 2026-03-31 | 37.12 | 37.44 | 36.67 | 37.08 | +0.651% | 410,393 | -19.579% |
| 2026-03-30 | 36.67 | 37.00 | 36.54 | 36.84 | +0.904% | 366,175 | -19.055% |
| 2026-03-27 | 36.27 | 36.78 | 36.14 | 36.51 | -0.463% | 507,952 | -18.324% |
| 2026-03-26 | 36.89 | 37.13 | 36.66 | 36.68 | -1.583% | 234,099 | -18.702% |
| 2026-03-25 | 37.07 | 38.00 | 37.02 | 37.27 | -0.454% | 356,226 | -19.989% |
| 2026-03-24 | 36.74 | 37.68 | 36.68 | 37.44 | +2.060% | 347,330 | -20.353% |
| 2026-03-23 | 36.59 | 37.32 | 36.37 | 36.68 | +0.643% | 415,976 | -18.712% |
| 2026-03-20 | 37.02 | 37.12 | 36.33 | 36.45 | -2.095% | 302,517 | -18.189% |
| 2026-03-19 | 37.11 | 37.42 | 36.70 | 37.23 | +0.567% | 383,677 | -19.903% |
| 2026-03-18 | 37.55 | 37.55 | 37.01 | 37.02 | -3.342% | 581,183 | -19.449% |
| 2026-03-17 | 38.41 | 38.67 | 38.20 | 38.30 | +0.763% | 778,712 | -22.141% |
| 2026-03-16 | 38.27 | 38.31 | 37.47 | 38.01 | -0.053% | 308,781 | -21.547% |
| 2026-03-13 | 38.22 | 38.44 | 37.96 | 38.03 | +0.982% | 365,459 | -21.588% |
| 2026-03-12 | 37.48 | 37.85 | 37.38 | 37.66 | -0.238% | 268,565 | -20.818% |
| 2026-03-11 | 37.63 | 37.90 | 37.58 | 37.75 | -0.579% | 226,759 | -21.007% |
| 2026-03-10 | 37.73 | 38.35 | 37.62 | 37.97 | -0.026% | 477,222 | -21.464% |
| 2026-03-09 | 37.88 | 38.21 | 37.28 | 37.98 | -0.576% | 840,584 | -21.485% |
| 2026-03-06 | 37.68 | 38.23 | 37.52 | 38.20 | -0.391% | 694,093 | -21.937% |
| 2026-03-05 | 38.55 | 38.55 | 38.13 | 38.35 | -0.441% | 601,613 | -22.243% |
| 2026-03-04 | 38.51 | 38.62 | 38.22 | 38.52 | +0.732% | 475,974 | -22.586% |
| 2026-03-03 | 37.49 | 38.41 | 37.45 | 38.24 | -0.984% | 775,622 | -22.019% |
| 2026-03-02 | 39.51 | 39.56 | 38.55 | 38.62 | -4.121% | 475,767 | -22.786% |
| 2026-02-27 | 40.06 | 40.58 | 40.06 | 40.28 | +3.486% | 294,550 | -25.968% |
| 2026-02-26 | 39.10 | 39.26 | 38.73 | 38.92 | -1.635% | 453,532 | -23.387% |
| 2026-02-25 | 39.52 | 39.81 | 39.50 | 39.57 | +0.585% | 406,606 | -24.640% |
| 2026-02-24 | 39.61 | 39.78 | 39.26 | 39.34 | +0.460% | 328,069 | -24.199% |
| 2026-02-23 | 38.94 | 39.41 | 38.87 | 39.16 | +1.136% | 400,443 | -23.851% |
| 2026-02-20 | 38.54 | 38.73 | 38.36 | 38.72 | +0.991% | 335,182 | -22.986% |
| 2026-02-19 | 38.24 | 38.67 | 38.19 | 38.34 | +0.377% | 306,423 | -22.222% |
| 2026-02-18 | 38.95 | 39.12 | 38.15 | 38.20 | -3.448% | 558,211 | -21.929% |
| 2026-02-17 | 39.25 | 39.64 | 39.09 | 39.56 | +2.994% | 464,930 | -24.621% |
| 2026-02-13 | 38.39 | 38.50 | 38.02 | 38.41 | +0.761% | 425,063 | -22.364% |
| 2026-02-12 | 37.77 | 38.34 | 37.70 | 38.12 | +5.217% | 520,178 | -21.773% |
| 2026-02-11 | 35.63 | 36.61 | 35.13 | 36.23 | +0.305% | 374,692 | -17.693% |
| 2026-02-10 | 36.00 | 36.13 | 35.88 | 36.12 | -0.728% | 351,788 | -17.442% |
| 2026-02-09 | 36.09 | 36.42 | 35.84 | 36.38 | +1.446% | 285,631 | -18.043% |
| 2026-02-06 | 36.12 | 36.12 | 35.81 | 35.87 | -0.647% | 333,388 | -16.858% |
| 2026-02-05 | 35.87 | 36.25 | 35.70 | 36.10 | +0.613% | 335,000 | -17.396% |
| 2026-02-04 | 35.97 | 36.00 | 35.67 | 35.88 | +5.035% | 357,538 | -16.890% |
| 2026-02-03 | 33.49 | 34.20 | 33.47 | 34.16 | +0.708% | 386,116 | -12.705% |
| 2026-02-02 | 34.15 | 34.19 | 33.82 | 33.92 | +1.526% | 384,543 | -12.087% |
| 2026-01-30 | 33.10 | 33.57 | 33.10 | 33.41 | +1.120% | 334,007 | -10.745% |
| 2026-01-29 | 32.87 | 33.05 | 32.72 | 33.04 | +1.474% | 314,418 | -9.746% |
| 2026-01-28 | 32.16 | 32.65 | 32.12 | 32.56 | -0.184% | 310,239 | -8.415% |
| 2026-01-27 | 32.54 | 32.71 | 32.26 | 32.62 | +1.744% | 378,798 | -8.584% |
| 2026-01-26 | 32.21 | 32.36 | 31.91 | 32.06 | -0.090% | 306,908 | -6.990% |
| 2026-01-23 | 31.38 | 32.10 | 31.28 | 32.09 | +1.294% | 360,860 | -7.074% |
| 2026-01-22 | 31.63 | 31.85 | 31.49 | 31.68 | +2.095% | 550,576 | -5.871% |
| 2026-01-21 | 30.72 | 31.18 | 30.72 | 31.03 | -1.398% | 493,846 | -3.899% |
| 2026-01-20 | 31.50 | 31.61 | 31.36 | 31.47 | +0.127% | 784,263 | -5.243% |
| 2026-01-16 | 32.05 | 32.07 | 31.32 | 31.43 | -2.512% | 415,414 | -5.122% |
| 2026-01-15 | 32.25 | 32.43 | 32.13 | 32.24 | -1.301% | 384,958 | -7.506% |
| 2026-01-14 | 32.40 | 32.80 | 32.24 | 32.66 | +0.322% | 941,018 | -8.710% |
| 2026-01-13 | 33.17 | 33.32 | 32.50 | 32.56 | -2.544% | 1,099,684 | -8.415% |
| 2026-01-12 | 33.66 | 33.70 | 33.39 | 33.41 | +1.059% | 427,785 | -10.745% |
| 2026-01-09 | 32.87 | 33.17 | 32.85 | 33.06 | +0.486% | 343,354 | -9.800% |
| 2026-01-08 | 32.64 | 33.04 | 32.64 | 32.90 | +3.135% | 367,219 | -9.362% |
| 2026-01-07 | 32.12 | 32.15 | 31.86 | 31.90 | -0.901% | 326,574 | -6.520% |
| 2026-01-06 | 32.46 | 32.53 | 32.06 | 32.19 | -0.217% | 389,593 | -7.363% |
| 2026-01-05 | 32.50 | 32.51 | 32.01 | 32.26 | -1.194% | 526,428 | -7.564% |
| 2026-01-02 | 32.62 | 32.76 | 32.44 | 32.65 | -0.153% | 375,594 | -8.668% |
| 2025-12-31 | 32.79 | 32.79 | 32.44 | 32.70 | -0.061% | 193,835 | -8.807% |
| 2025-12-30 | 32.63 | 32.86 | 32.27 | 32.72 | 0.000% | 369,998 | -8.863% |
| 2025-12-29 | 32.57 | 32.85 | 32.52 | 32.72 | +0.491% | 372,211 | -8.863% |
| 2025-12-26 | 32.40 | 32.56 | 32.20 | 32.56 | +0.246% | 254,025 | -8.415% |
| 2025-12-24 | 32.00 | 32.85 | 32.00 | 32.48 | +0.216% | 130,316 | -8.190% |
| 2025-12-23 | 32.16 | 32.53 | 32.16 | 32.41 | +0.683% | 335,677 | -7.991% |
| 2025-12-22 | 32.09 | 32.36 | 32.09 | 32.19 | +0.343% | 493,573 | -7.363% |
| 2025-12-19 | 32.05 | 32.24 | 31.92 | 32.08 | -0.031% | 586,152 | -7.045% |
| 2025-12-18 | 31.90 | 32.23 | 31.86 | 32.09 | +0.722% | 527,758 | -7.074% |
| 2025-12-17 | 31.36 | 31.98 | 31.36 | 31.86 | +1.111% | 384,696 | -6.403% |
| 2025-12-16 | 31.46 | 31.58 | 31.38 | 31.51 | +0.671% | 1,398,779 | -5.363% |
| 2025-12-15 | 31.38 | 31.48 | 31.19 | 31.30 | -0.761% | 1,441,500 | -4.728% |
| 2025-12-12 | 31.45 | 31.61 | 31.39 | 31.54 | -0.410% | 1,934,805 | -5.453% |
| 2025-12-11 | 31.38 | 31.73 | 31.38 | 31.67 | +0.796% | 624,366 | -5.841% |
| 2025-12-10 | 31.33 | 31.44 | 31.25 | 31.42 | +0.351% | 469,050 | -5.092% |
| 2025-12-09 | 31.75 | 31.78 | 31.20 | 31.31 | -0.980% | 460,743 | -4.759% |
| 2025-12-08 | 32.01 | 32.05 | 31.40 | 31.62 | -1.280% | 479,836 | -5.693% |
| 2025-12-05 | 32.01 | 32.17 | 31.98 | 32.03 | +0.351% | 345,455 | -6.900% |
| 2025-12-04 | 32.01 | 32.11 | 31.88 | 31.92 | +0.340% | 387,832 | -6.573% |
| 2025-12-03 | 31.92 | 31.99 | 31.68 | 31.81 | -0.656% | 484,393 | -6.256% |
| 2025-12-02 | 32.08 | 32.10 | 31.86 | 32.02 | -0.094% | 462,984 | -6.871% |
| 2025-12-01 | 32.20 | 32.21 | 31.97 | 32.05 | -0.404% | 623,138 | -6.958% |
| 2025-11-28 | 32.04 | 32.24 | 31.97 | 32.18 | +0.406% | 185,790 | -7.334% |
| 2025-11-26 | 31.99 | 32.14 | 31.91 | 32.05 | +0.219% | 258,463 | -6.958% |
| 2025-11-25 | 31.78 | 32.04 | 31.78 | 31.98 | +1.782% | 421,065 | -6.754% |
| 2025-11-24 | 31.81 | 31.83 | 31.23 | 31.42 | -1.474% | 881,436 | -5.092% |
| 2025-11-21 | 31.82 | 31.92 | 31.66 | 31.89 | +2.772% | 658,072 | -6.491% |
| 2025-11-20 | 31.61 | 31.63 | 30.96 | 31.03 | -1.022% | 449,916 | -3.899% |
| 2025-11-19 | 31.44 | 31.49 | 31.33 | 31.35 | +0.515% | 347,865 | -4.882% |
| 2025-11-18 | 31.19 | 31.34 | 31.11 | 31.19 | -0.921% | 381,515 | -4.392% |
| 2025-11-17 | 31.46 | 31.68 | 31.41 | 31.48 | -0.757% | 416,111 | -5.273% |
| 2025-11-14 | 31.75 | 31.84 | 31.63 | 31.72 | +0.190% | 339,694 | -5.990% |
| 2025-11-13 | 31.40 | 31.81 | 31.15 | 31.66 | -0.126% | 463,530 | -5.812% |
| 2025-11-12 | 31.51 | 31.86 | 31.51 | 31.70 | +0.859% | 233,777 | -5.931% |
| 2025-11-11 | 31.32 | 31.51 | 31.30 | 31.43 | +1.518% | 343,048 | -5.122% |
| 2025-11-10 | 30.76 | 31.03 | 30.74 | 30.96 | +0.065% | 717,166 | -3.682% |
| 2025-11-07 | 30.49 | 31.00 | 30.49 | 30.94 | +1.310% | 654,495 | -3.620% |
| 2025-11-06 | 30.56 | 30.62 | 30.36 | 30.54 | -0.098% | 1,053,051 | -2.358% |
| 2025-11-05 | 30.55 | 30.68 | 30.43 | 30.57 | -0.326% | 334,648 | -2.453% |
| 2025-11-04 | 30.35 | 30.75 | 30.31 | 30.67 | -0.195% | 577,820 | -2.771% |
| 2025-11-03 | 31.02 | 31.08 | 30.73 | 30.73 | -1.126% | 986,628 | -2.961% |
| 2025-10-31 | 31.18 | 31.23 | 31.02 | 31.08 | -1.739% | 819,169 | -4.054% |
| 2025-10-30 | 31.67 | 32.15 | 31.50 | 31.63 | -3.302% | 747,685 | -5.722% |
| 2025-10-29 | 33.69 | 34.13 | 32.64 | 32.71 | -3.396% | 573,241 | -8.835% |
| 2025-10-28 | 33.88 | 34.09 | 33.77 | 33.86 | -1.340% | 450,319 | -11.931% |
| 2025-10-27 | 33.37 | 34.50 | 33.35 | 34.32 | +1.659% | 475,217 | -13.112% |
| 2025-10-24 | 33.94 | 33.96 | 33.68 | 33.76 | -1.315% | 540,666 | -11.671% |
| 2025-10-23 | 34.59 | 34.59 | 33.98 | 34.21 | -1.893% | 489,810 | -12.833% |
| 2025-10-22 | 34.55 | 35.04 | 34.15 | 34.87 | +0.144% | 483,087 | -14.482% |
| 2025-10-21 | 34.94 | 34.99 | 34.73 | 34.82 | -0.526% | 301,289 | -14.360% |
| 2025-10-20 | 35.19 | 35.22 | 34.92 | 35.00 | +0.269% | 268,736 | -14.810% |
| 2025-10-17 | 34.66 | 34.91 | 34.65 | 34.91 | +1.276% | 357,998 | -14.580% |
| 2025-10-16 | 34.38 | 34.61 | 34.31 | 34.47 | +0.848% | 282,239 | -13.490% |
| 2025-10-15 | 34.04 | 34.28 | 34.04 | 34.18 | +0.029% | 327,321 | -12.756% |
| 2025-10-14 | 34.35 | 34.36 | 34.04 | 34.17 | +0.441% | 250,496 | -12.730% |
| 2025-10-13 | 33.86 | 34.15 | 33.81 | 34.02 | -1.018% | 299,748 | -12.346% |
| 2025-10-10 | 34.38 | 34.65 | 34.30 | 34.37 | +0.321% | 300,037 | -13.238% |
| 2025-10-09 | 34.27 | 34.40 | 34.14 | 34.26 | +0.794% | 566,518 | -12.960% |
| 2025-10-08 | 33.98 | 34.08 | 33.86 | 33.99 | +0.622% | 318,566 | -12.268% |
| 2025-10-07 | 33.83 | 33.91 | 33.70 | 33.78 | -0.530% | 290,392 | -11.723% |
| 2025-10-06 | 34.17 | 34.19 | 33.82 | 33.96 | -0.381% | 428,768 | -12.191% |
| 2025-10-03 | 34.21 | 34.21 | 33.98 | 34.09 | +0.147% | 1,745,031 | -12.526% |
| 2025-10-02 | 34.29 | 34.30 | 34.00 | 34.04 | -0.392% | 599,176 | -12.397% |
| 2025-10-01 | 34.28 | 34.49 | 34.16 | 34.17 | +0.070% | 1,023,364 | -12.741% |
| 2025-09-30 | 33.93 | 34.18 | 33.90 | 34.15 | +1.097% | 271,786 | -12.679% |
| 2025-09-29 | 33.61 | 33.80 | 33.60 | 33.78 | +0.864% | 553,835 | -11.722% |
| 2025-09-26 | 33.54 | 33.66 | 33.44 | 33.49 | +0.269% | 274,197 | -10.958% |
| 2025-09-25 | 33.52 | 33.65 | 33.23 | 33.40 | -0.447% | 1,024,811 | -10.719% |
| 2025-09-24 | 33.53 | 33.65 | 33.49 | 33.55 | -0.386% | 919,537 | -11.118% |
| 2025-09-23 | 33.65 | 33.71 | 33.29 | 33.68 | -0.396% | 5,956,891 | -11.461% |
| 2025-09-22 | 33.76 | 33.89 | 33.61 | 33.81 | -1.100% | 284,849 | -11.812% |
| 2025-09-19 | 34.27 | 34.34 | 34.12 | 34.19 | -0.697% | 247,901 | -12.782% |
| 2025-09-18 | 34.44 | 34.60 | 34.38 | 34.43 | -0.087% | 232,636 | -13.389% |
| 2025-09-17 | 34.59 | 34.89 | 34.41 | 34.46 | -1.346% | 258,829 | -13.465% |
| 2025-09-16 | 34.91 | 35.05 | 34.71 | 34.93 | -0.456% | 237,457 | -14.629% |
| 2025-09-15 | 35.04 | 35.24 | 35.03 | 35.09 | -0.482% | 203,835 | -15.019% |
| 2025-09-12 | 35.22 | 35.34 | 35.10 | 35.26 | -0.142% | 309,137 | -15.428% |
| 2025-09-11 | 35.38 | 35.45 | 35.20 | 35.31 | +0.541% | 276,684 | -15.548% |
| 2025-09-10 | 35.16 | 35.36 | 35.05 | 35.12 | -2.309% | 202,760 | -15.091% |
| 2025-09-09 | 35.98 | 36.08 | 35.85 | 35.95 | +0.531% | 564,633 | -17.051% |
| 2025-09-08 | 35.70 | 35.88 | 35.59 | 35.76 | -3.923% | 375,368 | -16.611% |
| 2025-09-05 | 37.20 | 37.34 | 37.16 | 37.22 | +0.135% | 267,709 | -19.882% |
| 2025-09-04 | 36.87 | 37.17 | 36.86 | 37.17 | +2.284% | 269,866 | -19.774% |
| 2025-09-03 | 36.36 | 36.40 | 36.16 | 36.34 | -0.819% | 195,503 | -17.942% |
| 2025-09-02 | 36.60 | 36.87 | 36.57 | 36.64 | -0.052% | 257,156 | -18.614% |
| 2025-08-29 | 36.48 | 36.68 | 36.44 | 36.66 | -0.079% | 236,322 | -18.656% |
| 2025-08-28 | 36.53 | 36.73 | 36.44 | 36.69 | -0.704% | 168,398 | -18.720% |
| 2025-08-27 | 36.66 | 36.95 | 36.61 | 36.95 | +0.076% | 357,942 | -19.292% |
| 2025-08-26 | 37.34 | 37.34 | 36.77 | 36.92 | +1.151% | 656,525 | -19.231% |
| 2025-08-25 | 36.60 | 36.88 | 36.46 | 36.50 | -0.626% | 283,183 | -18.301% |
| 2025-08-22 | 36.62 | 37.03 | 36.55 | 36.73 | -0.082% | 239,002 | -18.813% |
| 2025-08-21 | 36.52 | 36.80 | 36.49 | 36.76 | -0.136% | 162,508 | -18.879% |
| 2025-08-20 | 36.69 | 36.86 | 36.67 | 36.81 | +1.043% | 273,564 | -18.989% |
| 2025-08-19 | 36.50 | 36.68 | 36.35 | 36.43 | +0.544% | 285,277 | -18.144% |
| 2025-08-18 | 36.09 | 36.33 | 36.09 | 36.23 | +0.174% | 360,617 | -17.699% |
| 2025-08-15 | 35.94 | 36.23 | 35.94 | 36.17 | +1.231% | 174,954 | -17.556% |
| 2025-08-14 | 35.60 | 35.78 | 35.60 | 35.73 | +0.422% | 213,724 | -16.541% |
| 2025-08-13 | 35.33 | 35.62 | 35.29 | 35.58 | +0.113% | 158,297 | -16.189% |
| 2025-08-12 | 35.01 | 35.55 | 35.00 | 35.54 | +2.068% | 256,070 | -16.095% |
| 2025-08-11 | 34.64 | 34.89 | 34.60 | 34.82 | +1.321% | 266,245 | -14.360% |
| 2025-08-08 | 34.50 | 34.65 | 34.35 | 34.37 | -1.275% | 1,570,307 | -13.228% |
| 2025-08-07 | 34.72 | 34.87 | 34.52 | 34.81 | -4.316% | 562,544 | -14.335% |
| 2025-08-06 | 36.37 | 36.58 | 36.21 | 36.38 | -0.110% | 224,008 | -18.032% |
| 2025-08-05 | 36.43 | 36.63 | 36.36 | 36.42 | -0.437% | 277,850 | -18.122% |
| 2025-08-04 | 36.48 | 36.78 | 36.29 | 36.58 | +1.497% | 339,330 | -18.480% |
| 2025-08-01 | 36.10 | 36.15 | 35.81 | 36.04 | +0.615% | 1,044,885 | -17.259% |
| 2025-07-31 | 35.90 | 36.05 | 35.75 | 35.82 | -1.647% | 256,331 | -16.750% |
| 2025-07-30 | 36.44 | 36.64 | 36.26 | 36.42 | -0.383% | 212,944 | -18.122% |
| 2025-07-29 | 36.34 | 36.61 | 36.25 | 36.56 | +1.190% | 228,805 | -18.435% |
| 2025-07-28 | 36.71 | 36.73 | 36.03 | 36.13 | -3.059% | 245,804 | -17.465% |
| 2025-07-25 | 36.89 | 37.27 | 36.88 | 37.27 | -0.851% | 670,878 | -19.989% |
| 2025-07-24 | 37.29 | 37.76 | 37.29 | 37.59 | +4.070% | 307,715 | -20.670% |
| 2025-07-23 | 36.02 | 36.15 | 36.02 | 36.12 | +1.120% | 94,659 | -17.442% |
| 2025-07-22 | 35.45 | 35.79 | 35.39 | 35.72 | +0.961% | 194,233 | -16.517% |
| 2025-07-21 | 35.24 | 35.55 | 35.22 | 35.38 | +0.283% | 260,055 | -15.715% |
| 2025-07-18 | 35.37 | 35.49 | 35.24 | 35.28 | -0.815% | 251,917 | -15.476% |
| 2025-07-17 | 35.25 | 35.58 | 35.22 | 35.57 | +0.936% | 382,692 | -16.165% |
| 2025-07-16 | 35.39 | 35.56 | 35.11 | 35.24 | +0.485% | 999,998 | -15.380% |
| 2025-07-15 | 35.44 | 35.44 | 35.01 | 35.07 | -1.792% | 353,063 | -14.970% |
| 2025-07-14 | 35.64 | 35.73 | 35.60 | 35.71 | -0.224% | 811,256 | -16.494% |
| 2025-07-11 | 35.73 | 35.80 | 35.61 | 35.79 | 0.000% | 244,667 | -16.681% |
| 2025-07-10 | 35.79 | 35.88 | 35.07 | 35.79 | -2.053% | 251,744 | -16.681% |
| 2025-07-09 | 36.37 | 36.57 | 36.19 | 36.54 | +0.110% | 249,177 | -18.391% |
| 2025-07-08 | 36.31 | 36.53 | 36.22 | 36.50 | +0.579% | 185,202 | -18.301% |
| 2025-07-07 | 36.22 | 36.45 | 36.12 | 36.29 | -0.847% | 201,458 | -17.829% |
| 2025-07-03 | 36.38 | 36.61 | 36.25 | 36.60 | -0.218% | 158,157 | -18.525% |
| 2025-07-02 | 36.63 | 36.74 | 36.49 | 36.68 | -0.109% | 202,423 | -18.702% |
| 2025-07-01 | 36.65 | 36.88 | 36.57 | 36.72 | +0.355% | 188,348 | -18.791% |
| 2025-06-30 | 36.31 | 36.59 | 36.23 | 36.59 | +0.550% | 225,436 | -18.502% |
| 2025-06-27 | 36.34 | 36.59 | 36.27 | 36.39 | +0.720% | 940,508 | -18.054% |
| 2025-06-26 | 36.41 | 36.41 | 35.93 | 36.13 | +0.529% | 307,354 | -17.465% |
| 2025-06-25 | 36.01 | 36.17 | 35.79 | 35.94 | -3.009% | 332,707 | -17.028% |
| 2025-06-24 | 36.64 | 37.15 | 36.64 | 37.05 | +2.560% | 910,669 | -19.525% |
| 2025-06-23 | 35.37 | 36.14 | 35.36 | 36.13 | +2.788% | 276,228 | -17.465% |
| 2025-06-20 | 35.25 | 35.32 | 35.02 | 35.15 | +0.832% | 250,435 | -15.164% |
| 2025-06-18 | 35.02 | 35.13 | 34.75 | 34.86 | -0.938% | 253,423 | -14.458% |
| 2025-06-17 | 35.43 | 35.57 | 35.02 | 35.19 | -2.331% | 338,213 | -15.260% |
| 2025-06-16 | 35.53 | 36.28 | 35.50 | 36.03 | +1.665% | 166,297 | -17.236% |
| 2025-06-13 | 34.81 | 35.75 | 34.78 | 35.44 | -1.638% | 230,455 | -15.858% |
| 2025-06-12 | 36.46 | 36.56 | 35.88 | 36.03 | -2.773% | 272,865 | -17.236% |
| 2025-06-11 | 37.54 | 37.63 | 37.03 | 37.06 | -1.312% | 287,304 | -19.530% |
| 2025-06-10 | 37.95 | 37.99 | 37.52 | 37.55 | -1.650% | 384,119 | -20.586% |
| 2025-06-09 | 38.26 | 38.40 | 38.16 | 38.18 | -1.267% | 277,460 | -21.896% |
| 2025-06-06 | 38.87 | 38.94 | 38.44 | 38.67 | -0.525% | 261,303 | -22.886% |
| 2025-06-05 | 38.89 | 39.04 | 38.79 | 38.87 | +1.050% | 191,801 | -23.291% |
| 2025-06-04 | 38.23 | 38.63 | 38.23 | 38.47 | +1.024% | 358,026 | -22.485% |
| 2025-06-03 | 38.32 | 38.41 | 37.96 | 38.08 | +0.175% | 367,498 | -21.691% |
| 2025-06-02 | 37.59 | 38.07 | 37.53 | 38.01 | +0.432% | 303,178 | -21.554% |
| 2025-05-30 | 37.88 | 37.96 | 37.66 | 37.85 | +0.478% | 231,345 | -21.215% |
| 2025-05-29 | 37.81 | 37.83 | 37.58 | 37.67 | -0.185% | 232,732 | -20.839% |
| 2025-05-28 | 38.16 | 38.20 | 37.66 | 37.74 | -2.882% | 256,439 | -20.986% |
| 2025-05-27 | 38.91 | 39.00 | 38.77 | 38.86 | +1.251% | 260,102 | -23.263% |
| 2025-05-23 | 38.29 | 38.49 | 38.11 | 38.38 | -0.776% | 233,515 | -22.303% |
| 2025-05-22 | 38.49 | 38.82 | 38.45 | 38.68 | +0.078% | 1,328,946 | -22.906% |
| 2025-05-21 | 38.70 | 38.99 | 38.58 | 38.65 | +1.497% | 1,219,073 | -22.846% |
| 2025-05-20 | 37.82 | 38.21 | 37.71 | 38.08 | +1.223% | 1,242,153 | -21.691% |
| 2025-05-19 | 37.48 | 37.74 | 37.39 | 37.62 | +1.979% | 598,208 | -20.734% |
| 2025-05-16 | 36.64 | 36.95 | 36.44 | 36.89 | +1.235% | 271,407 | -19.165% |
| 2025-05-15 | 35.87 | 36.54 | 35.85 | 36.44 | +2.610% | 1,283,297 | -18.167% |
| 2025-05-14 | 35.59 | 35.71 | 35.30 | 35.51 | +0.348% | 235,481 | -16.031% |
| 2025-05-13 | 35.42 | 35.47 | 35.23 | 35.39 | +0.654% | 337,035 | -15.739% |
| 2025-05-12 | 35.20 | 35.28 | 34.94 | 35.16 | -3.220% | 313,798 | -15.188% |
| 2025-05-09 | 36.36 | 36.49 | 36.29 | 36.33 | +1.452% | 213,274 | -17.919% |
| 2025-05-08 | 36.03 | 36.11 | 35.80 | 35.81 | -0.748% | 255,535 | -16.727% |
| 2025-05-07 | 36.30 | 36.40 | 36.00 | 36.08 | -0.606% | 1,421,881 | -17.350% |
| 2025-05-06 | 36.35 | 36.52 | 36.24 | 36.30 | +0.359% | 626,379 | -17.851% |
| 2025-05-05 | 36.39 | 36.50 | 36.13 | 36.17 | +0.977% | 358,455 | -17.556% |
| 2025-05-02 | 36.01 | 36.20 | 35.82 | 35.82 | 0.000% | 290,457 | -16.750% |
| 2025-05-01 | 36.18 | 36.18 | 35.08 | 35.82 | +0.028% | 284,795 | -16.750% |
| 2025-04-30 | 35.83 | 35.93 | 35.52 | 35.81 | +1.387% | 252,937 | -16.727% |
| 2025-04-29 | 35.37 | 35.43 | 35.16 | 35.32 | +0.057% | 3,223,898 | -15.572% |
| 2025-04-28 | 35.15 | 35.30 | 34.95 | 35.30 | -0.675% | 1,034,273 | -15.524% |
| 2025-04-25 | 36.31 | 36.37 | 35.38 | 35.54 | -5.075% | 245,369 | -16.095% |
| 2025-04-24 | 37.27 | 37.50 | 37.06 | 37.44 | +0.295% | 296,693 | -20.353% |
| 2025-04-23 | 36.64 | 37.69 | 36.53 | 37.33 | +1.468% | 350,461 | -20.118% |
| 2025-04-22 | 36.43 | 36.97 | 36.26 | 36.79 | +1.658% | 299,474 | -18.945% |
| 2025-04-21 | 37.21 | 37.21 | 35.87 | 36.19 | +0.166% | 291,897 | -17.602% |
| 2025-04-17 | 36.20 | 36.44 | 36.07 | 36.13 | -0.633% | 352,719 | -17.465% |
| 2025-04-16 | 36.16 | 36.51 | 36.15 | 36.36 | +1.649% | 656,917 | -17.987% |
| 2025-04-15 | 35.83 | 36.10 | 35.68 | 35.77 | +0.365% | 426,469 | -16.634% |
| 2025-04-14 | 35.32 | 35.86 | 35.27 | 35.64 | 0.000% | 552,480 | -16.330% |