HCMLY
HOLCIM LTD UNSP/ADR
stockOTCADR
EODOct 2, 2026
15.65USD+0.838%(+0.13)166,616
HCMLY Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 15.66 | 15.73 | 15.53 | 15.65 | +0.838% | 166,616 | 0.000% |
| 2026-10-01 | 15.62 | 15.67 | 15.36 | 15.52 | -2.144% | 477,881 | +0.838% |
| 2026-09-30 | 16.17 | 16.40 | 15.78 | 15.86 | -2.878% | 205,772 | -1.324% |
| 2026-09-29 | 16.40 | 16.47 | 16.21 | 16.33 | +0.307% | 196,684 | -4.164% |
| 2026-09-28 | 16.30 | 16.39 | 16.18 | 16.28 | 0.000% | 179,459 | -3.870% |
| 2026-09-25 | 16.26 | 16.32 | 16.12 | 16.28 | +1.118% | 189,641 | -3.870% |
| 2026-09-24 | 16.16 | 16.18 | 15.92 | 16.10 | -1.106% | 362,777 | -2.795% |
| 2026-09-23 | 16.40 | 16.44 | 16.24 | 16.28 | -1.987% | 220,762 | -3.870% |
| 2026-09-22 | 16.70 | 16.75 | 16.47 | 16.61 | +1.590% | 180,819 | -5.780% |
| 2026-09-21 | 16.36 | 16.40 | 16.24 | 16.35 | -0.305% | 255,605 | -4.281% |
| 2026-09-18 | 16.38 | 16.46 | 16.34 | 16.40 | -0.425% | 304,061 | -4.573% |
| 2026-09-17 | 16.67 | 16.67 | 16.43 | 16.47 | -0.303% | 243,174 | -4.979% |
| 2026-09-16 | 16.60 | 16.71 | 16.42 | 16.52 | -0.482% | 155,432 | -5.266% |
| 2026-09-15 | 16.70 | 16.72 | 16.49 | 16.60 | -1.073% | 219,384 | -5.723% |
| 2026-09-14 | 16.89 | 16.91 | 16.59 | 16.78 | -2.442% | 284,045 | -6.734% |
| 2026-09-11 | 17.18 | 17.27 | 17.09 | 17.20 | -0.463% | 138,424 | -9.012% |
| 2026-09-10 | 17.58 | 17.58 | 17.25 | 17.28 | -1.595% | 193,040 | -9.433% |
| 2026-09-09 | 16.70 | 17.76 | 16.70 | 17.56 | -2.336% | 222,277 | -10.877% |
| 2026-09-08 | 17.60 | 18.16 | 17.60 | 17.98 | -0.991% | 128,925 | -12.959% |
| 2026-09-04 | 17.85 | 18.28 | 17.85 | 18.16 | +1.851% | 196,440 | -13.822% |
| 2026-09-03 | 17.87 | 17.90 | 17.75 | 17.83 | +2.530% | 141,020 | -12.227% |
| 2026-09-02 | 17.30 | 17.44 | 17.26 | 17.39 | -0.685% | 167,338 | -10.006% |
| 2026-09-01 | 17.55 | 17.67 | 17.46 | 17.51 | +0.283% | 152,960 | -10.623% |
| 2026-08-31 | 17.71 | 17.71 | 17.43 | 17.46 | -2.673% | 90,621 | -10.369% |
| 2026-08-28 | 18.21 | 18.26 | 17.90 | 17.94 | -0.554% | 91,845 | -12.765% |
| 2026-08-27 | 18.06 | 18.09 | 17.95 | 18.04 | -1.096% | 47,141 | -13.248% |
| 2026-08-26 | 18.20 | 18.37 | 18.18 | 18.24 | +2.761% | 88,114 | -14.200% |
| 2026-08-25 | 17.56 | 17.76 | 17.53 | 17.75 | +1.429% | 77,676 | -11.831% |
| 2026-08-24 | 17.55 | 17.56 | 17.43 | 17.50 | +0.172% | 176,903 | -10.571% |
| 2026-08-21 | 17.47 | 17.61 | 17.43 | 17.47 | +1.100% | 121,205 | -10.418% |
| 2026-08-20 | 17.30 | 17.45 | 17.23 | 17.28 | 0.000% | 179,468 | -9.433% |
| 2026-08-19 | 16.73 | 17.32 | 16.73 | 17.28 | +1.230% | 126,468 | -9.433% |
| 2026-08-18 | 17.13 | 17.16 | 16.97 | 17.07 | -2.624% | 113,672 | -8.319% |
| 2026-08-17 | 17.65 | 17.68 | 17.48 | 17.53 | -0.228% | 145,804 | -10.724% |
| 2026-08-14 | 17.65 | 17.69 | 17.53 | 17.57 | +0.285% | 79,574 | -10.928% |
| 2026-08-13 | 17.66 | 17.66 | 17.48 | 17.52 | -0.624% | 90,200 | -10.674% |
| 2026-08-12 | 17.76 | 17.76 | 17.59 | 17.63 | +0.628% | 324,800 | -11.231% |
| 2026-08-11 | 17.53 | 17.66 | 17.48 | 17.52 | +0.459% | 162,300 | -10.674% |
| 2026-08-10 | 17.54 | 17.61 | 17.38 | 17.44 | -0.343% | 121,871 | -10.264% |
| 2026-08-07 | 17.57 | 17.68 | 17.37 | 17.50 | -1.464% | 76,468 | -10.571% |
| 2026-08-06 | 17.92 | 17.96 | 17.72 | 17.76 | -1.278% | 117,483 | -11.881% |
| 2026-08-05 | 17.82 | 18.02 | 17.82 | 17.99 | -0.991% | 72,866 | -13.007% |
| 2026-08-04 | 18.29 | 18.33 | 18.04 | 18.17 | +2.597% | 119,859 | -13.869% |
| 2026-08-03 | 17.66 | 17.75 | 17.59 | 17.71 | -2.532% | 119,095 | -11.632% |
| 2026-07-31 | 17.56 | 18.22 | 17.30 | 18.17 | -3.505% | 93,609 | -13.869% |
| 2026-07-30 | 18.68 | 18.83 | 18.44 | 18.83 | +4.437% | 88,035 | -16.888% |
| 2026-07-29 | 18.03 | 18.15 | 17.81 | 18.03 | -0.442% | 97,798 | -13.200% |
| 2026-07-28 | 17.95 | 18.19 | 17.95 | 18.11 | -0.220% | 87,457 | -13.584% |
| 2026-07-27 | 18.20 | 18.29 | 18.01 | 18.15 | +0.610% | 145,826 | -13.774% |
| 2026-07-24 | 18.14 | 18.25 | 17.92 | 18.04 | -0.055% | 93,481 | -13.248% |
| 2026-07-23 | 17.94 | 18.10 | 17.94 | 18.05 | -0.879% | 143,865 | -13.296% |
| 2026-07-22 | 18.24 | 18.41 | 18.19 | 18.21 | -0.492% | 46,935 | -14.058% |
| 2026-07-21 | 18.22 | 18.33 | 18.11 | 18.30 | +0.164% | 109,943 | -14.481% |
| 2026-07-20 | 18.54 | 18.54 | 18.21 | 18.27 | -1.243% | 96,227 | -14.340% |
| 2026-07-17 | 18.45 | 18.72 | 18.45 | 18.50 | +0.434% | 125,064 | -15.405% |
| 2026-07-16 | 18.46 | 18.52 | 18.35 | 18.42 | -2.591% | 63,120 | -15.038% |
| 2026-07-15 | 18.67 | 18.92 | 18.64 | 18.91 | +3.446% | 55,180 | -17.240% |
| 2026-07-14 | 18.25 | 18.49 | 18.25 | 18.28 | +0.994% | 120,584 | -14.387% |
| 2026-07-13 | 18.20 | 18.28 | 18.05 | 18.10 | -0.985% | 83,259 | -13.536% |
| 2026-07-10 | 18.20 | 18.38 | 18.14 | 18.28 | +1.556% | 148,322 | -14.387% |
| 2026-07-09 | 17.94 | 18.05 | 17.74 | 18.00 | -0.332% | 90,842 | -13.056% |
| 2026-07-08 | 18.31 | 18.31 | 17.93 | 18.06 | -3.936% | 147,069 | -13.344% |
| 2026-07-07 | 19.05 | 19.05 | 18.62 | 18.80 | -2.134% | 80,797 | -16.755% |
| 2026-07-06 | 19.09 | 19.25 | 18.97 | 19.21 | +3.446% | 135,570 | -18.532% |
| 2026-07-02 | 18.26 | 18.65 | 18.26 | 18.57 | +3.627% | 98,242 | -15.724% |
| 2026-07-01 | 18.04 | 18.09 | 17.87 | 17.92 | -0.444% | 297,443 | -12.667% |
| 2026-06-30 | 18.04 | 18.04 | 17.89 | 18.00 | +0.334% | 88,887 | -13.056% |
| 2026-06-29 | 17.98 | 17.98 | 17.74 | 17.94 | -2.659% | 61,737 | -12.765% |
| 2026-06-26 | 18.48 | 18.61 | 18.41 | 18.43 | -1.338% | 68,375 | -15.084% |
| 2026-06-25 | 18.58 | 18.74 | 18.34 | 18.68 | +1.854% | 104,621 | -16.221% |
| 2026-06-24 | 18.21 | 18.42 | 18.20 | 18.34 | -1.873% | 153,773 | -14.667% |
| 2026-06-23 | 18.39 | 18.75 | 18.39 | 18.69 | -0.691% | 233,893 | -16.265% |
| 2026-06-22 | 18.61 | 18.90 | 18.56 | 18.82 | -1.979% | 106,565 | -16.844% |
| 2026-06-18 | 18.92 | 19.63 | 18.92 | 19.20 | +0.366% | 600,246 | -18.490% |
| 2026-06-17 | 19.35 | 19.60 | 19.02 | 19.13 | +0.351% | 67,678 | -18.191% |
| 2026-06-16 | 19.03 | 19.32 | 18.99 | 19.06 | -1.023% | 68,666 | -17.904% |
| 2026-06-15 | 19.49 | 19.54 | 19.08 | 19.26 | +2.556% | 54,202 | -18.744% |
| 2026-06-12 | 18.70 | 18.87 | 18.37 | 18.78 | +1.240% | 51,448 | -16.667% |
| 2026-06-11 | 17.98 | 18.58 | 17.97 | 18.55 | +4.448% | 60,883 | -15.633% |
| 2026-06-10 | 17.96 | 18.04 | 17.74 | 17.76 | -1.716% | 98,936 | -11.881% |
| 2026-06-09 | 18.39 | 18.41 | 17.81 | 18.07 | -0.166% | 70,124 | -13.392% |
| 2026-06-08 | 18.51 | 18.51 | 18.06 | 18.10 | -2.088% | 97,718 | -13.536% |
| 2026-06-05 | 18.87 | 18.87 | 18.38 | 18.49 | -3.366% | 44,608 | -15.341% |
| 2026-06-04 | 19.30 | 19.30 | 19.04 | 19.13 | +0.105% | 49,288 | -18.191% |
| 2026-06-03 | 19.10 | 19.21 | 19.05 | 19.11 | -1.393% | 55,656 | -18.106% |
| 2026-06-02 | 19.49 | 19.52 | 19.33 | 19.38 | +0.155% | 168,762 | -19.247% |
| 2026-06-01 | 19.26 | 19.47 | 19.10 | 19.35 | -1.677% | 67,982 | -19.121% |
| 2026-05-29 | 19.77 | 19.93 | 19.44 | 19.68 | +1.391% | 54,877 | -20.478% |
| 2026-05-28 | 19.23 | 19.55 | 19.14 | 19.41 | -0.410% | 69,264 | -19.371% |
| 2026-05-27 | 19.45 | 19.52 | 19.30 | 19.49 | +1.458% | 56,851 | -19.702% |
| 2026-05-26 | 19.24 | 19.24 | 19.11 | 19.21 | +2.947% | 43,761 | -18.532% |
| 2026-05-22 | 18.67 | 18.77 | 18.53 | 18.66 | +0.593% | 52,227 | -16.131% |
| 2026-05-21 | 18.25 | 18.58 | 18.18 | 18.55 | +1.311% | 95,593 | -15.633% |
| 2026-05-20 | 17.99 | 18.37 | 17.92 | 18.31 | +2.692% | 70,827 | -14.528% |
| 2026-05-19 | 18.00 | 18.03 | 17.83 | 17.83 | -3.674% | 87,879 | -12.227% |
| 2026-05-18 | 18.45 | 18.62 | 18.31 | 18.51 | +1.148% | 70,590 | -15.451% |
| 2026-05-15 | 18.52 | 18.61 | 18.19 | 18.30 | -5.767% | 74,310 | -14.481% |
| 2026-05-14 | 19.50 | 19.59 | 19.38 | 19.42 | -0.103% | 47,778 | -19.413% |
| 2026-05-13 | 19.25 | 19.50 | 19.17 | 19.44 | +0.987% | 70,603 | -19.496% |
| 2026-05-12 | 19.25 | 19.34 | 18.89 | 19.25 | +0.104% | 78,393 | -18.701% |
| 2026-05-11 | 19.23 | 19.28 | 19.06 | 19.23 | +0.418% | 60,972 | -18.617% |
| 2026-05-08 | 18.97 | 19.17 | 18.94 | 19.15 | +2.297% | 53,115 | -18.277% |
| 2026-05-07 | 19.41 | 19.41 | 18.72 | 18.72 | -1.629% | 94,266 | -16.400% |
| 2026-05-06 | 18.91 | 19.03 | 18.80 | 19.03 | +4.848% | 73,222 | -17.761% |
| 2026-05-05 | 18.09 | 18.18 | 17.97 | 18.15 | +1.624% | 83,937 | -13.774% |
| 2026-05-04 | 18.19 | 18.19 | 17.82 | 17.86 | -3.875% | 133,169 | -12.374% |
| 2026-05-01 | 18.60 | 18.74 | 18.55 | 18.58 | +0.054% | 59,644 | -15.770% |
| 2026-04-30 | 18.35 | 18.61 | 18.35 | 18.57 | +1.865% | 99,887 | -15.724% |
| 2026-04-29 | 18.47 | 18.57 | 18.07 | 18.23 | -1.246% | 55,651 | -14.152% |
| 2026-04-28 | 18.41 | 18.46 | 18.27 | 18.46 | -0.699% | 91,620 | -15.222% |
| 2026-04-27 | 18.70 | 18.90 | 18.22 | 18.59 | +0.058% | 90,002 | -15.815% |
| 2026-04-24 | 18.28 | 18.63 | 18.15 | 18.58 | +2.704% | 64,245 | -15.766% |
| 2026-04-23 | 18.17 | 18.37 | 17.81 | 18.09 | -0.604% | 108,171 | -13.488% |
| 2026-04-22 | 18.20 | 18.27 | 18.14 | 18.20 | +0.442% | 84,410 | -14.011% |
| 2026-04-21 | 18.40 | 18.48 | 18.09 | 18.12 | -1.948% | 123,962 | -13.631% |
| 2026-04-20 | 18.49 | 18.59 | 18.16 | 18.48 | -1.807% | 448,828 | -15.314% |
| 2026-04-17 | 18.75 | 19.04 | 18.74 | 18.82 | +3.123% | 71,360 | -16.844% |
| 2026-04-16 | 18.36 | 18.37 | 18.14 | 18.25 | -0.707% | 81,100 | -14.247% |
| 2026-04-15 | 18.46 | 18.46 | 18.30 | 18.38 | -0.809% | 109,761 | -14.853% |
| 2026-04-14 | 18.53 | 18.64 | 18.47 | 18.53 | +0.271% | 66,622 | -15.542% |
| 2026-04-13 | 18.12 | 18.48 | 17.83 | 18.48 | +0.984% | 114,316 | -15.314% |
| 2026-04-10 | 18.37 | 18.57 | 18.24 | 18.30 | +3.448% | 67,120 | -14.481% |
| 2026-04-09 | 17.59 | 17.79 | 17.50 | 17.69 | -0.450% | 174,764 | -11.532% |
| 2026-04-08 | 17.83 | 17.83 | 17.47 | 17.77 | +6.919% | 176,394 | -11.930% |
| 2026-04-07 | 16.52 | 16.70 | 16.15 | 16.62 | -2.235% | 270,798 | -5.836% |
| 2026-04-06 | 17.00 | 17.00 | 16.50 | 17.00 | +0.532% | 170,537 | -7.941% |
| 2026-04-02 | 16.42 | 16.93 | 16.42 | 16.91 | -0.529% | 249,848 | -7.451% |
| 2026-04-01 | 16.99 | 17.15 | 16.66 | 17.00 | +2.968% | 142,156 | -7.941% |
| 2026-03-31 | 16.26 | 16.51 | 16.10 | 16.51 | +1.788% | 212,119 | -5.209% |
| 2026-03-30 | 16.30 | 16.46 | 16.12 | 16.22 | +0.496% | 164,160 | -3.514% |
| 2026-03-27 | 16.19 | 16.34 | 16.05 | 16.14 | -2.300% | 94,638 | -3.036% |
| 2026-03-26 | 16.62 | 16.70 | 16.49 | 16.52 | -1.432% | 123,756 | -5.266% |
| 2026-03-25 | 16.88 | 16.90 | 16.56 | 16.76 | +1.637% | 176,128 | -6.623% |
| 2026-03-24 | 16.25 | 16.61 | 16.20 | 16.49 | +0.610% | 212,028 | -5.094% |
| 2026-03-23 | 16.37 | 16.67 | 16.31 | 16.39 | +2.952% | 250,013 | -4.515% |
| 2026-03-20 | 16.29 | 16.32 | 15.83 | 15.92 | -0.125% | 196,604 | -1.696% |
| 2026-03-19 | 15.75 | 16.04 | 15.62 | 15.94 | -0.747% | 205,984 | -1.819% |
| 2026-03-18 | 16.59 | 16.65 | 16.05 | 16.06 | -0.619% | 324,713 | -2.553% |
| 2026-03-17 | 16.22 | 16.30 | 16.09 | 16.16 | +0.748% | 269,102 | -3.156% |
| 2026-03-16 | 16.05 | 16.16 | 15.85 | 16.04 | +3.618% | 390,505 | -2.431% |
| 2026-03-13 | 15.69 | 15.74 | 15.45 | 15.48 | -1.527% | 221,249 | +1.098% |
| 2026-03-12 | 16.33 | 16.35 | 15.63 | 15.72 | -4.727% | 273,722 | -0.445% |
| 2026-03-11 | 16.55 | 16.59 | 16.28 | 16.50 | -0.242% | 156,670 | -5.152% |
| 2026-03-10 | 16.85 | 16.98 | 16.48 | 16.54 | -0.958% | 356,693 | -5.381% |
| 2026-03-09 | 16.19 | 16.74 | 16.05 | 16.70 | -0.060% | 454,630 | -6.287% |
| 2026-03-06 | 16.70 | 16.82 | 16.39 | 16.71 | -3.299% | 320,589 | -6.344% |
| 2026-03-05 | 17.38 | 17.44 | 16.98 | 17.28 | -0.575% | 361,700 | -9.433% |
| 2026-03-04 | 17.37 | 17.42 | 17.20 | 17.38 | +0.695% | 254,024 | -9.954% |
| 2026-03-03 | 16.99 | 17.32 | 16.77 | 17.26 | -2.486% | 299,576 | -9.328% |
| 2026-03-02 | 17.48 | 17.80 | 17.40 | 17.70 | -3.384% | 203,667 | -11.582% |
| 2026-02-27 | 18.26 | 18.70 | 18.21 | 18.32 | -1.293% | 113,601 | -14.574% |
| 2026-02-26 | 18.30 | 18.59 | 18.22 | 18.56 | -3.859% | 97,200 | -15.679% |
| 2026-02-25 | 19.28 | 19.40 | 19.09 | 19.30 | +0.495% | 115,655 | -18.933% |
| 2026-02-24 | 19.05 | 19.24 | 19.04 | 19.21 | +1.426% | 145,862 | -18.532% |
| 2026-02-23 | 19.13 | 19.13 | 18.88 | 18.94 | -0.368% | 84,448 | -17.371% |
| 2026-02-20 | 18.96 | 19.11 | 18.89 | 19.01 | +0.956% | 76,508 | -17.675% |
| 2026-02-19 | 18.59 | 18.83 | 18.59 | 18.83 | +0.202% | 95,844 | -16.888% |
| 2026-02-18 | 18.80 | 19.02 | 18.61 | 18.79 | +2.130% | 901,264 | -16.720% |
| 2026-02-17 | 18.07 | 18.44 | 17.90 | 18.40 | +1.433% | 132,072 | -14.946% |
| 2026-02-13 | 18.11 | 18.28 | 18.00 | 18.14 | -2.578% | 143,730 | -13.727% |
| 2026-02-12 | 18.71 | 18.78 | 18.20 | 18.62 | -6.853% | 216,312 | -15.951% |
| 2026-02-11 | 20.11 | 20.11 | 19.70 | 19.99 | -1.040% | 121,588 | -21.711% |
| 2026-02-10 | 20.31 | 20.32 | 20.17 | 20.20 | -1.343% | 79,664 | -22.525% |
| 2026-02-09 | 20.18 | 20.50 | 20.13 | 20.48 | +3.987% | 203,405 | -23.565% |
| 2026-02-06 | 19.46 | 19.75 | 19.46 | 19.69 | +3.251% | 472,990 | -20.518% |
| 2026-02-05 | 19.08 | 19.41 | 19.01 | 19.07 | -1.701% | 308,071 | -17.934% |
| 2026-02-04 | 19.66 | 19.79 | 19.35 | 19.40 | -6.551% | 479,578 | -19.330% |
| 2026-02-03 | 20.94 | 21.23 | 20.50 | 20.76 | -0.144% | 370,308 | -24.615% |
| 2026-02-02 | 20.75 | 20.88 | 20.68 | 20.79 | +1.415% | 78,710 | -24.723% |
| 2026-01-30 | 20.72 | 20.74 | 20.46 | 20.50 | -1.442% | 56,762 | -23.659% |
| 2026-01-29 | 20.91 | 20.96 | 20.53 | 20.80 | +0.873% | 92,680 | -24.760% |
| 2026-01-28 | 20.57 | 20.77 | 20.54 | 20.62 | -1.763% | 124,668 | -24.103% |
| 2026-01-27 | 20.73 | 21.03 | 20.71 | 20.99 | +3.552% | 66,812 | -25.441% |
| 2026-01-26 | 20.44 | 20.48 | 20.27 | 20.27 | +1.808% | 63,468 | -22.792% |
| 2026-01-23 | 19.71 | 19.97 | 19.64 | 19.91 | -1.044% | 130,806 | -21.396% |
| 2026-01-22 | 20.10 | 20.24 | 19.97 | 20.12 | +2.444% | 72,147 | -22.217% |
| 2026-01-21 | 19.51 | 19.69 | 19.40 | 19.64 | +1.656% | 133,703 | -20.316% |
| 2026-01-20 | 19.35 | 19.48 | 19.28 | 19.32 | -0.412% | 95,489 | -18.996% |
| 2026-01-16 | 19.41 | 19.47 | 19.34 | 19.40 | -0.818% | 59,086 | -19.330% |
| 2026-01-15 | 19.63 | 19.78 | 19.56 | 19.56 | -0.711% | 94,851 | -19.990% |
| 2026-01-14 | 19.77 | 19.79 | 19.61 | 19.70 | +1.285% | 86,454 | -20.558% |
| 2026-01-13 | 19.62 | 19.62 | 19.40 | 19.45 | -1.817% | 97,886 | -19.537% |
| 2026-01-12 | 19.67 | 19.96 | 19.67 | 19.81 | -0.552% | 111,023 | -20.999% |
| 2026-01-09 | 19.68 | 19.94 | 19.68 | 19.92 | +0.810% | 64,624 | -21.436% |
| 2026-01-08 | 19.58 | 19.78 | 19.58 | 19.76 | +0.611% | 65,092 | -20.800% |
| 2026-01-07 | 19.90 | 19.90 | 19.22 | 19.64 | -0.355% | 66,891 | -20.316% |
| 2026-01-06 | 19.87 | 19.89 | 19.55 | 19.71 | +0.051% | 58,824 | -20.599% |
| 2026-01-05 | 19.48 | 19.81 | 19.47 | 19.70 | +0.102% | 81,818 | -20.558% |
| 2026-01-02 | 19.63 | 19.73 | 19.55 | 19.68 | +1.079% | 55,342 | -20.478% |
| 2025-12-31 | 19.55 | 19.55 | 19.41 | 19.47 | -0.409% | 30,487 | -19.620% |
| 2025-12-30 | 19.58 | 19.63 | 19.55 | 19.55 | -0.102% | 48,030 | -19.949% |
| 2025-12-29 | 19.63 | 19.69 | 19.52 | 19.57 | -0.609% | 38,547 | -20.031% |
| 2025-12-26 | 19.00 | 19.73 | 19.00 | 19.69 | +0.255% | 48,144 | -20.518% |
| 2025-12-24 | 20.00 | 20.00 | 19.57 | 19.64 | +0.204% | 33,125 | -20.316% |
| 2025-12-23 | 19.58 | 19.72 | 19.17 | 19.60 | +0.979% | 76,360 | -20.153% |
| 2025-12-22 | 19.43 | 19.44 | 19.37 | 19.41 | +0.476% | 59,657 | -19.371% |
| 2025-12-19 | 19.43 | 19.43 | 19.07 | 19.32 | +0.877% | 74,271 | -18.987% |
| 2025-12-18 | 19.05 | 19.30 | 19.05 | 19.15 | +1.970% | 68,534 | -18.277% |
| 2025-12-17 | 19.04 | 19.11 | 18.78 | 18.78 | -3.046% | 94,817 | -16.667% |
| 2025-12-16 | 19.46 | 19.48 | 19.31 | 19.37 | +1.894% | 57,270 | -19.205% |
| 2025-12-15 | 19.08 | 19.08 | 18.97 | 19.01 | +0.582% | 91,470 | -17.675% |
| 2025-12-12 | 19.05 | 19.13 | 18.76 | 18.90 | -0.369% | 142,101 | -17.196% |
| 2025-12-11 | 18.97 | 19.05 | 18.92 | 18.97 | +2.707% | 67,185 | -17.501% |
| 2025-12-10 | 18.45 | 18.54 | 18.18 | 18.47 | -0.752% | 50,216 | -15.268% |
| 2025-12-09 | 18.61 | 18.73 | 18.55 | 18.61 | -1.168% | 86,778 | -15.905% |
| 2025-12-08 | 18.86 | 18.88 | 18.79 | 18.83 | +1.291% | 102,479 | -16.888% |
| 2025-12-05 | 18.59 | 18.65 | 18.53 | 18.59 | +0.704% | 285,648 | -15.815% |
| 2025-12-04 | 18.66 | 18.80 | 18.42 | 18.46 | -0.699% | 263,568 | -15.222% |
| 2025-12-03 | 18.49 | 18.68 | 18.31 | 18.59 | -1.484% | 134,383 | -15.815% |
| 2025-12-02 | 18.90 | 18.91 | 18.82 | 18.87 | +1.670% | 36,258 | -17.064% |
| 2025-12-01 | 18.55 | 18.66 | 18.53 | 18.56 | -0.749% | 97,639 | -15.679% |
| 2025-11-28 | 18.62 | 18.70 | 18.54 | 18.70 | +1.300% | 35,606 | -16.310% |
| 2025-11-26 | 18.39 | 18.56 | 18.37 | 18.46 | -0.054% | 52,041 | -15.222% |
| 2025-11-25 | 18.27 | 18.50 | 18.20 | 18.47 | +3.881% | 86,991 | -15.268% |
| 2025-11-24 | 17.51 | 17.83 | 17.51 | 17.78 | +1.138% | 81,012 | -11.980% |
| 2025-11-21 | 17.38 | 17.58 | 17.24 | 17.58 | +0.861% | 170,355 | -10.978% |
| 2025-11-20 | 17.79 | 17.88 | 17.43 | 17.43 | -1.581% | 120,640 | -10.212% |
| 2025-11-19 | 17.74 | 17.77 | 17.57 | 17.71 | +1.665% | 106,113 | -11.632% |
| 2025-11-18 | 17.37 | 17.50 | 17.23 | 17.42 | -1.970% | 143,803 | -10.161% |
| 2025-11-17 | 17.87 | 17.93 | 17.72 | 17.77 | -1.113% | 77,152 | -11.930% |
| 2025-11-14 | 17.87 | 18.11 | 17.84 | 17.97 | -1.750% | 160,386 | -12.910% |
| 2025-11-13 | 18.50 | 18.52 | 18.29 | 18.29 | -0.652% | 74,221 | -14.434% |
| 2025-11-12 | 18.33 | 18.47 | 18.31 | 18.41 | +1.377% | 59,281 | -14.992% |
| 2025-11-11 | 18.13 | 18.21 | 18.00 | 18.16 | +1.951% | 173,222 | -13.822% |
| 2025-11-10 | 17.82 | 17.82 | 17.63 | 17.81 | +1.323% | 82,649 | -12.140% |
| 2025-11-07 | 17.40 | 17.58 | 17.33 | 17.58 | +1.326% | 66,340 | -10.978% |
| 2025-11-06 | 17.41 | 17.45 | 17.23 | 17.35 | -1.140% | 67,470 | -9.798% |
| 2025-11-05 | 17.40 | 17.57 | 17.39 | 17.55 | +1.798% | 55,494 | -10.826% |
| 2025-11-04 | 17.19 | 17.38 | 17.00 | 17.24 | -1.033% | 82,151 | -9.223% |
| 2025-11-03 | 17.34 | 17.54 | 17.31 | 17.42 | -1.914% | 52,993 | -10.161% |
| 2025-10-31 | 17.66 | 17.85 | 17.59 | 17.76 | +0.509% | 110,780 | -11.881% |
| 2025-10-30 | 17.72 | 17.89 | 17.67 | 17.67 | -0.842% | 204,639 | -11.432% |
| 2025-10-29 | 17.93 | 17.96 | 17.70 | 17.82 | -0.391% | 95,115 | -12.177% |
| 2025-10-28 | 17.76 | 17.93 | 17.76 | 17.89 | +1.188% | 63,895 | -12.521% |
| 2025-10-27 | 17.54 | 17.70 | 17.51 | 17.68 | +0.741% | 154,502 | -11.482% |
| 2025-10-24 | 17.48 | 17.62 | 17.20 | 17.55 | +2.933% | 84,362 | -10.826% |
| 2025-10-23 | 17.05 | 17.10 | 16.97 | 17.05 | -0.234% | 159,050 | -8.211% |
| 2025-10-22 | 17.02 | 17.13 | 17.02 | 17.09 | +1.364% | 67,922 | -8.426% |
| 2025-10-21 | 16.75 | 16.96 | 16.54 | 16.86 | -0.118% | 78,341 | -7.177% |
| 2025-10-20 | 16.98 | 16.99 | 16.77 | 16.88 | +1.260% | 75,319 | -7.287% |
| 2025-10-17 | 16.68 | 16.73 | 16.38 | 16.67 | -0.729% | 90,492 | -6.119% |
| 2025-10-16 | 16.70 | 16.85 | 16.62 | 16.79 | +0.434% | 120,218 | -6.804% |
| 2025-10-15 | 16.75 | 16.78 | 16.60 | 16.72 | -1.182% | 165,210 | -6.400% |
| 2025-10-14 | 16.77 | 17.01 | 16.52 | 16.92 | +2.608% | 145,914 | -7.506% |
| 2025-10-13 | 16.45 | 16.50 | 16.36 | 16.49 | +0.856% | 153,049 | -5.094% |
| 2025-10-10 | 16.46 | 16.51 | 16.26 | 16.35 | -0.305% | 93,441 | -4.281% |
| 2025-10-09 | 16.63 | 16.63 | 16.34 | 16.40 | +0.985% | 150,537 | -4.573% |
| 2025-10-08 | 16.20 | 16.26 | 16.05 | 16.24 | +0.062% | 87,959 | -3.633% |
| 2025-10-07 | 16.28 | 16.31 | 16.18 | 16.23 | -0.429% | 93,560 | -3.574% |
| 2025-10-06 | 16.30 | 16.37 | 16.27 | 16.30 | -0.245% | 135,680 | -3.988% |
| 2025-10-03 | 16.45 | 16.45 | 16.29 | 16.34 | -2.680% | 97,508 | -4.223% |
| 2025-10-02 | 16.75 | 16.81 | 16.69 | 16.79 | -0.297% | 123,567 | -6.790% |
| 2025-10-01 | 16.88 | 16.89 | 16.51 | 16.84 | -0.649% | 169,481 | -7.067% |
| 2025-09-30 | 16.79 | 16.95 | 16.68 | 16.95 | +1.741% | 273,478 | -7.670% |
| 2025-09-29 | 16.61 | 16.70 | 16.58 | 16.66 | -1.362% | 154,080 | -6.062% |
| 2025-09-26 | 16.74 | 16.89 | 16.70 | 16.89 | +1.563% | 164,865 | -7.342% |
| 2025-09-25 | 16.36 | 16.63 | 16.36 | 16.63 | -1.714% | 269,891 | -5.893% |
| 2025-09-24 | 17.07 | 17.08 | 16.92 | 16.92 | -1.341% | 130,810 | -7.506% |
| 2025-09-23 | 17.18 | 17.20 | 17.10 | 17.15 | -1.238% | 152,323 | -8.746% |
| 2025-09-22 | 17.33 | 17.37 | 17.21 | 17.36 | +0.086% | 112,641 | -9.876% |
| 2025-09-19 | 17.34 | 17.35 | 17.13 | 17.35 | +0.580% | 128,695 | -9.798% |
| 2025-09-18 | 17.29 | 17.33 | 17.20 | 17.25 | +0.058% | 102,325 | -9.275% |
| 2025-09-17 | 17.24 | 17.40 | 17.14 | 17.24 | -0.116% | 94,158 | -9.223% |
| 2025-09-16 | 17.31 | 17.32 | 17.07 | 17.26 | -0.231% | 81,278 | -9.328% |
| 2025-09-15 | 17.22 | 17.30 | 17.17 | 17.30 | -0.689% | 103,301 | -9.538% |
| 2025-09-12 | 17.43 | 17.46 | 17.35 | 17.42 | -0.429% | 105,121 | -10.161% |
| 2025-09-11 | 17.39 | 17.51 | 17.27 | 17.50 | +4.199% | 185,517 | -10.546% |
| 2025-09-10 | 16.88 | 16.95 | 16.59 | 16.79 | -0.119% | 63,504 | -6.790% |
| 2025-09-09 | 16.91 | 16.91 | 16.67 | 16.81 | -0.709% | 96,420 | -6.901% |
| 2025-09-08 | 16.94 | 16.97 | 16.82 | 16.93 | +1.317% | 229,536 | -7.561% |
| 2025-09-05 | 16.74 | 16.77 | 16.42 | 16.71 | +1.519% | 126,022 | -6.344% |
| 2025-09-04 | 16.36 | 16.48 | 16.32 | 16.46 | +1.951% | 180,770 | -4.921% |
| 2025-09-03 | 16.16 | 16.22 | 16.11 | 16.14 | -1.435% | 164,399 | -3.066% |
| 2025-09-02 | 16.20 | 16.40 | 16.18 | 16.38 | -1.916% | 156,369 | -4.457% |
| 2025-08-29 | 16.69 | 16.73 | 16.65 | 16.70 | +0.090% | 135,993 | -6.287% |
| 2025-08-28 | 16.58 | 16.71 | 16.56 | 16.68 | +1.183% | 313,884 | -6.203% |
| 2025-08-27 | 16.44 | 16.53 | 16.37 | 16.49 | -0.423% | 114,188 | -5.094% |
| 2025-08-26 | 16.43 | 16.57 | 16.38 | 16.56 | +0.669% | 249,314 | -5.495% |
| 2025-08-25 | 16.62 | 16.70 | 16.43 | 16.45 | -1.201% | 293,475 | -4.863% |
| 2025-08-22 | 16.50 | 16.72 | 16.49 | 16.65 | +0.848% | 221,741 | -6.006% |
| 2025-08-21 | 16.50 | 16.55 | 16.45 | 16.51 | -0.900% | 144,175 | -5.209% |
| 2025-08-20 | 16.59 | 16.66 | 16.45 | 16.66 | 0.000% | 139,276 | -6.062% |
| 2025-08-19 | 16.69 | 16.73 | 16.62 | 16.66 | +0.120% | 609,980 | -6.062% |
| 2025-08-18 | 16.59 | 16.65 | 16.48 | 16.64 | -0.478% | 282,225 | -5.950% |
| 2025-08-15 | 16.78 | 16.81 | 16.66 | 16.72 | +0.060% | 103,980 | -6.400% |
| 2025-08-14 | 16.61 | 16.75 | 16.55 | 16.71 | -0.713% | 160,408 | -6.344% |
| 2025-08-13 | 16.89 | 16.89 | 16.75 | 16.83 | +0.179% | 100,951 | -7.011% |
| 2025-08-12 | 16.68 | 16.80 | 16.64 | 16.80 | +1.942% | 271,841 | -6.845% |
| 2025-08-11 | 16.61 | 16.62 | 16.26 | 16.48 | -1.963% | 294,181 | -5.036% |
| 2025-08-08 | 16.73 | 16.82 | 16.71 | 16.81 | +0.840% | 281,448 | -6.901% |
| 2025-08-07 | 16.75 | 16.75 | 16.59 | 16.67 | +0.923% | 215,587 | -6.119% |
| 2025-08-06 | 16.55 | 16.60 | 16.44 | 16.52 | +3.170% | 194,767 | -5.252% |
| 2025-08-05 | 16.10 | 16.15 | 15.98 | 16.01 | +0.313% | 332,540 | -2.249% |
| 2025-08-04 | 15.50 | 16.10 | 15.50 | 15.96 | +2.177% | 285,485 | -1.942% |
| 2025-08-01 | 15.19 | 16.05 | 15.19 | 15.62 | -1.699% | 317,362 | +0.192% |
| 2025-07-31 | 15.14 | 16.08 | 15.14 | 15.89 | +0.442% | 530,018 | -1.510% |
| 2025-07-30 | 15.98 | 15.98 | 15.77 | 15.82 | -1.556% | 244,474 | -1.075% |
| 2025-07-29 | 16.08 | 16.12 | 15.95 | 16.07 | -0.124% | 315,767 | -2.614% |
| 2025-07-28 | 16.11 | 16.24 | 15.98 | 16.09 | -40.474% | 244,571 | -2.735% |
| 2025-07-25 | 27.11 | 27.15 | 26.65 | 27.03 | +1.693% | 69,556 | -42.101% |
| 2025-07-24 | 26.94 | 27.09 | 26.58 | 26.58 | -1.336% | 56,121 | -41.121% |
| 2025-07-23 | 27.08 | 28.00 | 26.74 | 26.94 | +1.469% | 68,922 | -41.908% |
| 2025-07-22 | 25.46 | 26.57 | 25.46 | 26.55 | -0.038% | 43,197 | -41.055% |
| 2025-07-21 | 26.73 | 26.73 | 26.38 | 26.56 | +0.912% | 20,759 | -41.077% |
| 2025-07-18 | 26.46 | 26.47 | 26.19 | 26.32 | +0.998% | 31,516 | -40.540% |
| 2025-07-17 | 26.23 | 26.23 | 26.00 | 26.06 | +0.154% | 36,102 | -39.946% |
| 2025-07-16 | 26.10 | 26.19 | 25.97 | 26.02 | -0.307% | 37,377 | -39.854% |
| 2025-07-15 | 26.24 | 26.45 | 26.10 | 26.10 | -0.306% | 36,339 | -40.038% |
| 2025-07-14 | 26.50 | 26.50 | 26.10 | 26.18 | -0.267% | 44,980 | -40.222% |
| 2025-07-11 | 26.41 | 26.41 | 26.10 | 26.25 | -0.266% | 34,050 | -40.381% |
| 2025-07-10 | 26.00 | 26.40 | 26.00 | 26.32 | +0.458% | 38,657 | -40.540% |
| 2025-07-09 | 25.13 | 26.21 | 25.00 | 26.20 | +5.221% | 113,056 | -40.267% |
| 2025-07-08 | 24.51 | 24.96 | 24.45 | 24.90 | +0.565% | 62,620 | -37.149% |
| 2025-07-07 | 23.77 | 24.76 | 23.77 | 24.76 | +1.185% | 162,172 | -36.793% |
| 2025-07-03 | 24.00 | 24.50 | 24.00 | 24.47 | +0.082% | 55,937 | -36.044% |
| 2025-07-02 | 23.91 | 24.45 | 23.90 | 24.45 | +0.783% | 114,150 | -35.992% |
| 2025-07-01 | 23.25 | 24.35 | 23.25 | 24.26 | -1.622% | 95,832 | -35.491% |
| 2025-06-30 | 24.33 | 24.68 | 23.51 | 24.66 | +1.356% | 312,889 | -36.537% |
| 2025-06-27 | 25.57 | 25.57 | 24.33 | 24.33 | -1.057% | 55,147 | -35.676% |
| 2025-06-26 | 24.57 | 24.69 | 24.00 | 24.59 | +0.614% | 56,692 | -36.356% |
| 2025-06-25 | 24.30 | 24.70 | 24.25 | 24.44 | -1.133% | 50,978 | -35.966% |
| 2025-06-24 | 24.00 | 25.37 | 23.50 | 24.72 | +5.913% | 115,592 | -36.691% |
| 2025-06-23 | 23.15 | 23.57 | 22.70 | 23.34 | +0.908% | 59,004 | -32.948% |
| 2025-06-20 | 23.21 | 23.32 | 22.80 | 23.13 | -0.302% | 124,454 | -32.339% |
| 2025-06-18 | 22.85 | 23.79 | 22.65 | 23.20 | -0.770% | 69,208 | -32.543% |
| 2025-06-17 | 23.25 | 23.63 | 22.91 | 23.38 | +1.300% | 63,878 | -33.062% |
| 2025-06-16 | 23.25 | 23.77 | 23.06 | 23.08 | +0.391% | 53,932 | -32.192% |
| 2025-06-13 | 23.18 | 30.00 | 22.80 | 22.99 | -3.322% | 47,463 | -31.927% |
| 2025-06-12 | 23.36 | 23.79 | 23.35 | 23.78 | +2.544% | 202,110 | -34.188% |
| 2025-06-11 | 23.48 | 23.48 | 23.19 | 23.19 | -0.855% | 68,258 | -32.514% |
| 2025-06-10 | 23.35 | 23.49 | 23.30 | 23.39 | +2.184% | 70,585 | -33.091% |
| 2025-06-09 | 23.35 | 23.35 | 22.89 | 22.89 | -0.087% | 52,786 | -31.630% |
| 2025-06-06 | 22.87 | 22.98 | 22.83 | 22.91 | -0.157% | 31,809 | -31.689% |
| 2025-06-05 | 23.05 | 23.11 | 22.88 | 22.95 | +2.897% | 99,596 | -31.796% |
| 2025-06-04 | 22.27 | 22.40 | 22.24 | 22.30 | +0.496% | 43,155 | -29.821% |
| 2025-06-03 | 21.85 | 22.24 | 21.85 | 22.19 | -0.760% | 59,440 | -29.473% |
| 2025-06-02 | 22.22 | 22.41 | 22.04 | 22.36 | +1.039% | 57,786 | -30.009% |
| 2025-05-30 | 22.10 | 22.19 | 21.92 | 22.13 | -2.036% | 178,202 | -29.282% |
| 2025-05-29 | 22.59 | 22.74 | 22.48 | 22.59 | +0.311% | 76,676 | -30.722% |
| 2025-05-28 | 22.41 | 22.76 | 22.41 | 22.52 | -1.745% | 169,300 | -30.506% |
| 2025-05-27 | 22.72 | 22.96 | 22.61 | 22.92 | -1.036% | 145,291 | -31.719% |
| 2025-05-23 | 23.32 | 23.54 | 23.08 | 23.16 | -0.899% | 188,476 | -32.427% |
| 2025-05-22 | 23.48 | 23.48 | 23.20 | 23.37 | -1.765% | 170,133 | -33.034% |
| 2025-05-21 | 23.71 | 23.90 | 23.61 | 23.79 | -0.543% | 188,210 | -34.216% |
| 2025-05-20 | 23.76 | 24.08 | 23.67 | 23.92 | +1.056% | 115,466 | -34.574% |
| 2025-05-19 | 23.36 | 23.67 | 23.22 | 23.67 | -0.084% | 264,883 | -33.883% |
| 2025-05-16 | 23.06 | 23.69 | 23.06 | 23.69 | +1.478% | 77,120 | -33.938% |
| 2025-05-15 | 23.45 | 23.45 | 23.04 | 23.34 | +0.625% | 81,630 | -32.962% |
| 2025-05-14 | 23.54 | 23.54 | 23.17 | 23.20 | +0.564% | 48,113 | -32.543% |
| 2025-05-13 | 23.00 | 23.10 | 22.91 | 23.07 | +0.611% | 75,602 | -32.163% |
| 2025-05-12 | 22.37 | 22.93 | 22.37 | 22.93 | +0.791% | 66,865 | -31.749% |
| 2025-05-09 | 22.75 | 22.90 | 22.62 | 22.75 | +0.044% | 56,243 | -31.209% |
| 2025-05-08 | 22.72 | 22.80 | 22.64 | 22.74 | +0.619% | 73,325 | -31.179% |
| 2025-05-07 | 22.59 | 22.69 | 22.50 | 22.60 | -0.397% | 120,473 | -30.752% |
| 2025-05-06 | 22.59 | 22.78 | 22.39 | 22.69 | +0.044% | 95,556 | -31.027% |
| 2025-05-05 | 22.69 | 22.76 | 22.51 | 22.68 | -0.264% | 42,721 | -30.996% |
| 2025-05-02 | 22.70 | 22.76 | 22.61 | 22.74 | +2.340% | 48,155 | -31.179% |
| 2025-05-01 | 22.33 | 22.56 | 22.07 | 22.22 | -0.493% | 40,927 | -29.568% |
| 2025-04-30 | 22.05 | 22.33 | 22.05 | 22.33 | +0.767% | 155,656 | -29.915% |
| 2025-04-29 | 22.25 | 22.31 | 21.87 | 22.16 | -1.336% | 183,052 | -29.377% |
| 2025-04-28 | 22.12 | 22.46 | 22.12 | 22.46 | +0.944% | 96,567 | -30.321% |
| 2025-04-25 | 22.01 | 22.25 | 21.96 | 22.25 | +1.274% | 49,246 | -29.663% |
| 2025-04-24 | 21.66 | 21.97 | 21.55 | 21.97 | +2.520% | 66,641 | -28.766% |
| 2025-04-23 | 21.58 | 21.70 | 21.32 | 21.43 | 0.000% | 148,002 | -26.972% |
| 2025-04-22 | 21.36 | 21.65 | 21.30 | 21.43 | +1.564% | 326,986 | -26.972% |
| 2025-04-21 | 21.38 | 21.52 | 20.87 | 21.10 | -1.310% | 70,750 | -25.829% |
| 2025-04-17 | 21.27 | 21.48 | 21.20 | 21.38 | -0.187% | 42,106 | -26.801% |
| 2025-04-16 | 21.37 | 21.82 | 21.30 | 21.42 | -0.418% | 92,733 | -26.937% |
| 2025-04-15 | 21.57 | 21.80 | 21.38 | 21.51 | +2.429% | 91,637 | -27.243% |
| 2025-04-14 | 20.87 | 21.38 | 20.87 | 21.00 | 0.000% | 486,622 | -25.476% |