HENKY
HENKEL AG & CO KGAA S/ADR
stockOTCADR
EODOct 2, 2026
18.68USD+0.484%(+0.09)58,529
HENKY Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 18.63 | 18.77 | 18.38 | 18.68 | +0.484% | 58,529 | 0.000% |
| 2026-10-01 | 18.81 | 18.81 | 18.37 | 18.59 | -1.640% | 108,835 | +0.484% |
| 2026-09-30 | 19.34 | 19.34 | 18.90 | 18.90 | -2.022% | 91,841 | -1.164% |
| 2026-09-29 | 19.30 | 19.35 | 19.18 | 19.29 | -1.128% | 56,174 | -3.162% |
| 2026-09-28 | 19.42 | 19.60 | 19.37 | 19.51 | +0.205% | 59,612 | -4.254% |
| 2026-09-25 | 19.51 | 19.55 | 19.38 | 19.47 | +0.103% | 61,653 | -4.058% |
| 2026-09-24 | 19.67 | 19.67 | 19.33 | 19.45 | +0.103% | 70,084 | -3.959% |
| 2026-09-23 | 19.66 | 19.66 | 19.41 | 19.43 | -1.869% | 48,851 | -3.860% |
| 2026-09-22 | 19.78 | 20.14 | 19.74 | 19.80 | +2.167% | 133,120 | -5.657% |
| 2026-09-21 | 19.27 | 19.49 | 19.23 | 19.38 | +0.665% | 59,884 | -3.612% |
| 2026-09-18 | 19.34 | 19.35 | 19.16 | 19.25 | -1.876% | 76,273 | -2.971% |
| 2026-09-17 | 19.73 | 19.75 | 19.52 | 19.62 | +0.667% | 45,286 | -4.791% |
| 2026-09-16 | 19.57 | 19.62 | 19.43 | 19.49 | +0.412% | 38,776 | -4.156% |
| 2026-09-15 | 19.47 | 19.47 | 19.36 | 19.41 | -0.843% | 70,457 | -3.761% |
| 2026-09-14 | 19.68 | 19.68 | 19.53 | 19.57 | +0.410% | 46,533 | -4.572% |
| 2026-09-11 | 19.71 | 19.71 | 19.46 | 19.50 | -1.106% | 29,867 | -4.181% |
| 2026-09-10 | 19.75 | 19.85 | 19.71 | 19.71 | -0.690% | 44,418 | -5.240% |
| 2026-09-09 | 20.07 | 20.07 | 19.81 | 19.85 | -2.265% | 31,359 | -5.894% |
| 2026-09-08 | 20.48 | 20.57 | 20.30 | 20.31 | -0.343% | 40,555 | -8.026% |
| 2026-09-04 | 20.33 | 20.47 | 20.33 | 20.38 | +0.841% | 37,842 | -8.342% |
| 2026-09-03 | 20.28 | 20.30 | 20.11 | 20.21 | +0.298% | 63,526 | -7.571% |
| 2026-09-02 | 20.22 | 20.24 | 20.13 | 20.15 | -0.543% | 60,991 | -7.295% |
| 2026-09-01 | 20.37 | 20.43 | 20.26 | 20.26 | -0.686% | 90,268 | -7.799% |
| 2026-08-31 | 20.48 | 20.55 | 20.39 | 20.40 | +0.344% | 44,268 | -8.431% |
| 2026-08-28 | 20.34 | 20.46 | 20.25 | 20.33 | +0.395% | 79,350 | -8.116% |
| 2026-08-27 | 20.28 | 20.42 | 20.23 | 20.25 | -1.825% | 122,120 | -7.753% |
| 2026-08-26 | 20.61 | 20.67 | 20.43 | 20.63 | +0.421% | 28,618 | -9.437% |
| 2026-08-25 | 20.55 | 20.58 | 20.42 | 20.54 | -0.869% | 36,467 | -9.056% |
| 2026-08-24 | 20.61 | 20.78 | 20.57 | 20.72 | +0.842% | 53,179 | -9.846% |
| 2026-08-21 | 20.42 | 20.57 | 20.42 | 20.55 | +1.067% | 25,735 | -9.086% |
| 2026-08-20 | 20.35 | 20.40 | 20.18 | 20.33 | -0.392% | 33,441 | -8.116% |
| 2026-08-19 | 20.33 | 20.51 | 20.33 | 20.41 | +1.240% | 28,951 | -8.476% |
| 2026-08-18 | 20.16 | 20.27 | 20.11 | 20.16 | -0.099% | 100,667 | -7.341% |
| 2026-08-17 | 20.16 | 20.24 | 20.12 | 20.18 | -2.229% | 107,073 | -7.433% |
| 2026-08-14 | 20.66 | 20.70 | 20.54 | 20.64 | -0.674% | 155,645 | -9.496% |
| 2026-08-13 | 20.68 | 20.80 | 20.55 | 20.78 | +0.630% | 247,851 | -10.106% |
| 2026-08-12 | 20.66 | 20.78 | 20.65 | 20.65 | -1.573% | 143,765 | -9.540% |
| 2026-08-11 | 21.14 | 21.21 | 20.90 | 20.98 | -0.944% | 122,773 | -10.963% |
| 2026-08-10 | 21.33 | 21.33 | 21.13 | 21.18 | -1.443% | 96,387 | -11.804% |
| 2026-08-07 | 21.46 | 21.67 | 21.43 | 21.49 | +0.656% | 53,092 | -13.076% |
| 2026-08-06 | 21.52 | 21.53 | 21.27 | 21.35 | +2.153% | 269,294 | -12.506% |
| 2026-08-05 | 20.89 | 20.94 | 20.75 | 20.90 | +0.723% | 25,168 | -10.622% |
| 2026-08-04 | 20.52 | 20.80 | 20.52 | 20.75 | +0.875% | 30,738 | -9.976% |
| 2026-08-03 | 20.78 | 20.84 | 20.57 | 20.57 | +0.317% | 24,162 | -9.188% |
| 2026-07-31 | 20.46 | 20.56 | 20.41 | 20.50 | -0.942% | 36,527 | -8.900% |
| 2026-07-30 | 20.75 | 20.75 | 20.61 | 20.70 | +1.025% | 23,936 | -9.758% |
| 2026-07-29 | 20.39 | 20.55 | 20.31 | 20.49 | -0.582% | 57,928 | -8.834% |
| 2026-07-28 | 20.44 | 20.69 | 20.43 | 20.61 | +1.778% | 97,300 | -9.364% |
| 2026-07-27 | 20.24 | 20.33 | 20.14 | 20.25 | +0.897% | 47,522 | -7.753% |
| 2026-07-24 | 20.03 | 20.15 | 20.01 | 20.07 | +0.773% | 39,337 | -6.926% |
| 2026-07-23 | 19.81 | 20.06 | 19.78 | 19.92 | -2.325% | 110,330 | -6.206% |
| 2026-07-22 | 20.45 | 20.49 | 20.11 | 20.39 | +0.991% | 27,594 | -8.386% |
| 2026-07-21 | 20.20 | 20.24 | 20.08 | 20.19 | -0.198% | 26,780 | -7.479% |
| 2026-07-20 | 20.16 | 20.36 | 20.16 | 20.23 | +0.049% | 42,427 | -7.662% |
| 2026-07-17 | 20.44 | 20.52 | 20.20 | 20.22 | -1.004% | 55,028 | -7.616% |
| 2026-07-16 | 20.22 | 20.49 | 20.22 | 20.43 | +1.820% | 40,591 | -8.543% |
| 2026-07-15 | 19.80 | 20.16 | 19.72 | 20.06 | +0.905% | 29,495 | -6.879% |
| 2026-07-14 | 20.03 | 20.03 | 19.84 | 19.88 | -0.848% | 48,997 | -6.036% |
| 2026-07-13 | 20.11 | 20.25 | 20.05 | 20.05 | 0.000% | 33,916 | -6.833% |
| 2026-07-10 | 20.03 | 20.21 | 20.00 | 20.05 | -0.496% | 51,692 | -6.833% |
| 2026-07-09 | 19.99 | 20.19 | 19.99 | 20.15 | +0.149% | 194,268 | -7.295% |
| 2026-07-08 | 20.14 | 20.19 | 20.06 | 20.12 | -0.838% | 32,728 | -7.157% |
| 2026-07-07 | 20.57 | 20.57 | 20.28 | 20.29 | +0.695% | 34,056 | -7.935% |
| 2026-07-06 | 20.22 | 20.22 | 20.03 | 20.15 | -0.739% | 64,538 | -7.295% |
| 2026-07-02 | 20.35 | 20.45 | 20.17 | 20.30 | +1.754% | 66,111 | -7.980% |
| 2026-07-01 | 19.74 | 20.00 | 19.74 | 19.95 | +1.166% | 30,348 | -6.366% |
| 2026-06-30 | 19.76 | 19.96 | 19.63 | 19.72 | -1.499% | 77,891 | -5.274% |
| 2026-06-29 | 19.89 | 20.09 | 19.85 | 20.02 | +1.060% | 140,895 | -6.693% |
| 2026-06-26 | 19.59 | 19.96 | 19.59 | 19.81 | +1.746% | 45,775 | -5.704% |
| 2026-06-25 | 19.39 | 19.61 | 19.39 | 19.47 | -0.815% | 69,379 | -4.058% |
| 2026-06-24 | 19.15 | 19.70 | 19.11 | 19.63 | +3.917% | 298,377 | -4.840% |
| 2026-06-23 | 18.79 | 18.94 | 18.78 | 18.89 | +0.265% | 64,686 | -1.112% |
| 2026-06-22 | 18.78 | 19.00 | 18.78 | 18.84 | -1.413% | 79,351 | -0.849% |
| 2026-06-18 | 18.89 | 19.23 | 18.89 | 19.11 | +0.738% | 47,857 | -2.250% |
| 2026-06-17 | 19.16 | 19.31 | 18.95 | 18.97 | -0.524% | 106,961 | -1.529% |
| 2026-06-16 | 19.25 | 19.25 | 18.89 | 19.07 | +0.368% | 50,984 | -2.045% |
| 2026-06-15 | 18.89 | 19.17 | 18.78 | 19.00 | +1.032% | 84,854 | -1.684% |
| 2026-06-12 | 18.77 | 18.84 | 18.71 | 18.81 | +0.891% | 64,126 | -0.670% |
| 2026-06-11 | 18.43 | 18.69 | 18.37 | 18.64 | +0.866% | 78,895 | +0.215% |
| 2026-06-10 | 18.51 | 18.65 | 18.42 | 18.48 | +0.163% | 63,263 | +1.082% |
| 2026-06-09 | 18.20 | 18.50 | 18.20 | 18.45 | +2.783% | 74,655 | +1.247% |
| 2026-06-08 | 17.98 | 18.01 | 17.88 | 17.95 | -0.441% | 62,072 | +4.065% |
| 2026-06-05 | 18.16 | 18.18 | 18.01 | 18.03 | +1.463% | 58,030 | +3.605% |
| 2026-06-04 | 17.90 | 17.90 | 17.65 | 17.77 | +0.169% | 112,490 | +5.121% |
| 2026-06-03 | 17.91 | 17.94 | 17.74 | 17.74 | -1.881% | 53,661 | +5.299% |
| 2026-06-02 | 17.93 | 18.12 | 17.89 | 18.08 | +1.232% | 66,408 | +3.319% |
| 2026-06-01 | 17.86 | 17.93 | 17.72 | 17.86 | -1.435% | 48,639 | +4.591% |
| 2026-05-29 | 18.23 | 18.25 | 18.08 | 18.12 | -0.929% | 111,279 | +3.091% |
| 2026-05-28 | 18.25 | 18.41 | 18.19 | 18.29 | +0.055% | 54,115 | +2.132% |
| 2026-05-27 | 18.36 | 18.44 | 18.23 | 18.28 | +2.009% | 124,416 | +2.188% |
| 2026-05-26 | 18.11 | 18.11 | 17.82 | 17.92 | 0.000% | 53,426 | +4.241% |
| 2026-05-22 | 17.95 | 17.98 | 17.81 | 17.92 | -0.334% | 61,215 | +4.241% |
| 2026-05-21 | 17.84 | 18.02 | 17.79 | 17.98 | -0.498% | 89,288 | +3.893% |
| 2026-05-20 | 17.90 | 18.13 | 17.84 | 18.07 | -0.111% | 138,876 | +3.376% |
| 2026-05-19 | 17.88 | 18.22 | 17.85 | 18.09 | +0.781% | 264,615 | +3.261% |
| 2026-05-18 | 17.80 | 17.97 | 17.80 | 17.95 | +2.336% | 112,347 | +4.068% |
| 2026-05-15 | 17.44 | 17.67 | 17.40 | 17.54 | +0.573% | 87,456 | +6.499% |
| 2026-05-14 | 17.50 | 17.58 | 17.43 | 17.44 | -0.740% | 148,760 | +7.110% |
| 2026-05-13 | 17.61 | 17.69 | 17.40 | 17.57 | +0.057% | 105,183 | +6.318% |
| 2026-05-12 | 17.53 | 17.58 | 17.46 | 17.56 | +0.630% | 102,480 | +6.378% |
| 2026-05-11 | 17.54 | 17.61 | 17.39 | 17.45 | -1.801% | 174,182 | +7.049% |
| 2026-05-08 | 17.87 | 17.95 | 17.70 | 17.77 | -1.906% | 100,813 | +5.121% |
| 2026-05-07 | 18.32 | 18.40 | 18.12 | 18.12 | +2.636% | 135,643 | +3.118% |
| 2026-05-06 | 17.51 | 17.69 | 17.37 | 17.65 | +3.580% | 70,253 | +5.836% |
| 2026-05-05 | 17.08 | 17.22 | 17.04 | 17.04 | +0.709% | 93,310 | +9.624% |
| 2026-05-04 | 17.14 | 17.19 | 16.83 | 16.92 | -1.284% | 124,426 | +10.402% |
| 2026-05-01 | 17.36 | 17.38 | 17.14 | 17.14 | -0.175% | 64,025 | +8.985% |
| 2026-04-30 | 17.05 | 17.28 | 17.05 | 17.17 | +0.234% | 205,553 | +8.794% |
| 2026-04-29 | 17.20 | 17.21 | 17.08 | 17.13 | -3.220% | 204,530 | +9.048% |
| 2026-04-28 | 17.77 | 17.79 | 17.62 | 17.70 | -0.113% | 113,360 | +5.537% |
| 2026-04-27 | 17.87 | 17.88 | 17.67 | 17.72 | -0.393% | 180,195 | +5.418% |
| 2026-04-24 | 17.86 | 17.90 | 17.79 | 17.79 | -0.448% | 47,176 | +5.003% |
| 2026-04-23 | 17.91 | 18.03 | 17.80 | 17.87 | -0.997% | 111,279 | +4.533% |
| 2026-04-22 | 18.04 | 18.23 | 18.02 | 18.05 | +0.782% | 50,534 | +3.490% |
| 2026-04-21 | 18.16 | 18.21 | 17.88 | 17.91 | -2.238% | 69,728 | +4.299% |
| 2026-04-20 | 18.25 | 18.36 | 18.23 | 18.32 | -0.489% | 92,511 | +1.965% |
| 2026-04-17 | 18.37 | 18.60 | 18.29 | 18.41 | +2.506% | 95,853 | +1.467% |
| 2026-04-16 | 18.11 | 18.13 | 17.95 | 17.96 | -0.883% | 216,287 | +4.009% |
| 2026-04-15 | 18.03 | 18.17 | 17.95 | 18.12 | -0.220% | 101,741 | +3.091% |
| 2026-04-14 | 18.25 | 18.26 | 18.14 | 18.16 | -0.602% | 86,525 | +2.863% |
| 2026-04-13 | 18.04 | 18.31 | 18.03 | 18.27 | -0.760% | 149,276 | +2.244% |
| 2026-04-10 | 18.41 | 18.66 | 18.36 | 18.41 | 0.000% | 140,885 | +1.467% |
| 2026-04-09 | 17.77 | 18.46 | 17.77 | 18.41 | +1.154% | 148,267 | +1.467% |
| 2026-04-08 | 18.25 | 18.30 | 18.09 | 18.20 | +3.763% | 456,361 | +2.637% |
| 2026-04-07 | 17.35 | 17.54 | 17.18 | 17.54 | +0.229% | 418,371 | +6.499% |
| 2026-04-06 | 17.36 | 17.55 | 17.35 | 17.50 | +0.402% | 138,046 | +6.743% |
| 2026-04-02 | 17.30 | 17.47 | 17.21 | 17.43 | -2.897% | 119,777 | +7.172% |
| 2026-04-01 | 17.98 | 18.05 | 17.89 | 17.95 | -0.111% | 86,700 | +4.067% |
| 2026-03-31 | 17.99 | 18.02 | 17.70 | 17.97 | +1.239% | 227,088 | +3.951% |
| 2026-03-30 | 17.79 | 17.84 | 17.68 | 17.75 | -0.616% | 218,325 | +5.239% |
| 2026-03-27 | 17.97 | 18.06 | 17.82 | 17.86 | -1.868% | 160,438 | +4.591% |
| 2026-03-26 | 18.21 | 18.26 | 18.13 | 18.20 | -0.709% | 139,891 | +2.637% |
| 2026-03-25 | 18.03 | 18.42 | 18.03 | 18.33 | +1.271% | 126,434 | +1.909% |
| 2026-03-24 | 17.80 | 18.24 | 17.80 | 18.10 | 0.000% | 154,345 | +3.204% |
| 2026-03-23 | 18.11 | 18.42 | 18.05 | 18.10 | +1.061% | 166,176 | +3.204% |
| 2026-03-20 | 18.03 | 18.05 | 17.79 | 17.91 | -0.389% | 177,852 | +4.299% |
| 2026-03-19 | 17.99 | 18.12 | 17.85 | 17.98 | -1.533% | 128,107 | +3.893% |
| 2026-03-18 | 18.50 | 18.87 | 18.26 | 18.26 | -2.769% | 226,602 | +2.300% |
| 2026-03-17 | 18.88 | 18.88 | 18.74 | 18.78 | -0.266% | 104,339 | -0.532% |
| 2026-03-16 | 18.87 | 18.92 | 18.69 | 18.83 | +0.381% | 122,840 | -0.797% |
| 2026-03-13 | 18.89 | 18.98 | 18.70 | 18.76 | -2.198% | 195,421 | -0.418% |
| 2026-03-12 | 19.22 | 19.37 | 19.16 | 19.18 | -0.250% | 148,574 | -2.607% |
| 2026-03-11 | 18.90 | 19.24 | 18.86 | 19.23 | -2.791% | 235,206 | -2.850% |
| 2026-03-10 | 19.87 | 20.15 | 19.68 | 19.78 | -1.149% | 109,360 | -5.561% |
| 2026-03-09 | 19.85 | 20.07 | 19.63 | 20.01 | -1.767% | 90,856 | -6.647% |
| 2026-03-06 | 20.09 | 20.39 | 20.02 | 20.37 | -1.092% | 88,006 | -8.297% |
| 2026-03-05 | 20.24 | 20.66 | 20.24 | 20.59 | -1.741% | 98,004 | -9.298% |
| 2026-03-04 | 21.11 | 21.16 | 20.80 | 20.96 | 0.000% | 82,549 | -10.878% |
| 2026-03-03 | 20.43 | 21.02 | 20.43 | 20.96 | -3.721% | 65,130 | -10.878% |
| 2026-03-02 | 21.69 | 21.88 | 21.50 | 21.77 | -4.181% | 81,828 | -14.194% |
| 2026-02-27 | 22.66 | 22.74 | 22.57 | 22.72 | +0.487% | 99,880 | -17.782% |
| 2026-02-26 | 22.63 | 22.63 | 22.42 | 22.61 | +0.089% | 137,559 | -17.382% |
| 2026-02-25 | 22.48 | 22.70 | 22.37 | 22.59 | -0.834% | 60,257 | -17.309% |
| 2026-02-24 | 22.63 | 22.82 | 22.62 | 22.78 | +0.485% | 67,629 | -17.998% |
| 2026-02-23 | 22.52 | 22.69 | 22.51 | 22.67 | +0.939% | 69,851 | -17.600% |
| 2026-02-20 | 22.38 | 22.47 | 22.26 | 22.46 | -0.192% | 61,147 | -16.827% |
| 2026-02-19 | 22.40 | 22.60 | 22.29 | 22.50 | -0.870% | 66,521 | -16.987% |
| 2026-02-18 | 22.52 | 22.76 | 22.27 | 22.70 | +0.309% | 52,681 | -17.709% |
| 2026-02-17 | 22.67 | 22.72 | 22.48 | 22.63 | -0.352% | 49,629 | -17.455% |
| 2026-02-13 | 22.75 | 22.77 | 22.58 | 22.71 | -0.132% | 70,853 | -17.745% |
| 2026-02-12 | 22.55 | 22.81 | 22.53 | 22.74 | +1.112% | 60,533 | -17.854% |
| 2026-02-11 | 22.30 | 22.54 | 22.26 | 22.49 | +1.489% | 50,234 | -16.941% |
| 2026-02-10 | 22.11 | 22.25 | 22.07 | 22.16 | +0.317% | 91,114 | -15.704% |
| 2026-02-09 | 21.92 | 22.09 | 21.86 | 22.09 | +0.914% | 127,773 | -15.437% |
| 2026-02-06 | 21.79 | 21.91 | 21.76 | 21.89 | +0.783% | 84,406 | -14.664% |
| 2026-02-05 | 21.60 | 21.81 | 21.50 | 21.72 | +0.976% | 120,012 | -13.996% |
| 2026-02-04 | 21.47 | 21.59 | 21.46 | 21.51 | +2.673% | 161,232 | -13.157% |
| 2026-02-03 | 20.63 | 21.01 | 20.63 | 20.95 | +2.195% | 55,122 | -10.835% |
| 2026-02-02 | 20.65 | 20.65 | 20.41 | 20.50 | -0.534% | 74,274 | -8.878% |
| 2026-01-30 | 20.72 | 20.73 | 20.56 | 20.61 | -0.048% | 95,840 | -9.364% |
| 2026-01-29 | 20.52 | 20.64 | 20.44 | 20.62 | +1.476% | 85,520 | -9.408% |
| 2026-01-28 | 20.27 | 20.37 | 20.24 | 20.32 | -0.049% | 43,987 | -8.071% |
| 2026-01-27 | 20.13 | 20.35 | 20.10 | 20.33 | +0.296% | 58,812 | -8.116% |
| 2026-01-26 | 20.17 | 20.37 | 20.17 | 20.27 | +1.401% | 113,262 | -7.844% |
| 2026-01-23 | 19.75 | 20.00 | 19.65 | 19.99 | +0.301% | 130,204 | -6.553% |
| 2026-01-22 | 19.70 | 20.05 | 19.70 | 19.93 | +0.555% | 111,879 | -6.272% |
| 2026-01-21 | 19.91 | 20.00 | 19.68 | 19.82 | +1.955% | 93,598 | -5.752% |
| 2026-01-20 | 19.54 | 19.65 | 19.35 | 19.44 | -1.370% | 592,723 | -3.909% |
| 2026-01-16 | 19.70 | 19.78 | 19.60 | 19.71 | +0.510% | 45,327 | -5.226% |
| 2026-01-15 | 19.50 | 19.71 | 19.49 | 19.61 | -1.159% | 44,508 | -4.742% |
| 2026-01-14 | 19.62 | 19.88 | 19.62 | 19.84 | +1.587% | 164,161 | -5.847% |
| 2026-01-13 | 19.64 | 19.70 | 19.47 | 19.53 | -1.214% | 371,303 | -4.352% |
| 2026-01-12 | 19.63 | 19.82 | 19.63 | 19.77 | +0.457% | 48,080 | -5.513% |
| 2026-01-09 | 19.59 | 19.81 | 19.55 | 19.68 | +2.128% | 43,985 | -5.081% |
| 2026-01-08 | 18.92 | 19.29 | 18.87 | 19.27 | +2.337% | 47,787 | -3.062% |
| 2026-01-07 | 18.82 | 18.87 | 18.67 | 18.83 | -1.517% | 57,724 | -0.797% |
| 2026-01-06 | 19.00 | 19.17 | 19.00 | 19.12 | -0.984% | 117,316 | -2.301% |
| 2026-01-05 | 19.01 | 19.34 | 19.00 | 19.31 | +0.573% | 46,053 | -3.263% |
| 2026-01-02 | 19.13 | 19.28 | 19.08 | 19.20 | +0.366% | 79,409 | -2.708% |
| 2025-12-31 | 19.13 | 19.38 | 19.05 | 19.13 | -0.261% | 91,142 | -2.352% |
| 2025-12-30 | 19.32 | 19.50 | 18.66 | 19.18 | +0.735% | 170,510 | -2.607% |
| 2025-12-29 | 19.16 | 19.16 | 18.98 | 19.04 | -0.418% | 208,848 | -1.891% |
| 2025-12-26 | 19.61 | 19.61 | 19.04 | 19.12 | -0.417% | 45,006 | -2.301% |
| 2025-12-24 | 18.84 | 19.22 | 18.45 | 19.20 | +0.735% | 34,472 | -2.708% |
| 2025-12-23 | 19.21 | 19.21 | 19.04 | 19.06 | -0.729% | 98,949 | -1.994% |
| 2025-12-22 | 19.17 | 19.28 | 19.17 | 19.20 | +0.418% | 45,022 | -2.708% |
| 2025-12-19 | 19.20 | 19.25 | 19.12 | 19.12 | -0.675% | 69,097 | -2.301% |
| 2025-12-18 | 19.34 | 19.40 | 19.25 | 19.25 | -0.491% | 59,381 | -2.961% |
| 2025-12-17 | 19.28 | 19.40 | 19.28 | 19.34 | -0.077% | 42,396 | -3.438% |
| 2025-12-16 | 19.44 | 19.47 | 19.27 | 19.36 | +0.311% | 45,877 | -3.512% |
| 2025-12-15 | 19.30 | 19.34 | 19.20 | 19.30 | +0.312% | 152,868 | -3.212% |
| 2025-12-12 | 19.14 | 19.25 | 19.10 | 19.24 | +0.234% | 52,934 | -2.911% |
| 2025-12-11 | 19.06 | 19.26 | 19.06 | 19.20 | +2.428% | 106,448 | -2.683% |
| 2025-12-10 | 18.72 | 18.88 | 18.59 | 18.74 | +0.472% | 91,352 | -0.320% |
| 2025-12-09 | 18.67 | 18.80 | 18.62 | 18.65 | +0.658% | 60,929 | +0.150% |
| 2025-12-08 | 18.70 | 18.72 | 18.49 | 18.53 | -0.978% | 77,628 | +0.809% |
| 2025-12-05 | 18.83 | 18.87 | 18.68 | 18.71 | -0.463% | 41,167 | -0.176% |
| 2025-12-04 | 18.90 | 18.95 | 18.64 | 18.80 | -0.106% | 180,961 | -0.638% |
| 2025-12-03 | 18.71 | 18.86 | 18.66 | 18.82 | +1.237% | 321,007 | -0.744% |
| 2025-12-02 | 18.43 | 18.60 | 18.37 | 18.59 | -1.170% | 181,935 | +0.484% |
| 2025-12-01 | 18.80 | 18.88 | 18.78 | 18.81 | +0.378% | 48,083 | -0.691% |
| 2025-11-28 | 18.66 | 18.75 | 18.66 | 18.74 | +0.210% | 82,687 | -0.316% |
| 2025-11-26 | 18.78 | 18.78 | 18.62 | 18.70 | -0.690% | 206,015 | -0.107% |
| 2025-11-25 | 18.68 | 18.89 | 18.68 | 18.83 | +1.019% | 41,526 | -0.797% |
| 2025-11-24 | 18.76 | 18.76 | 18.55 | 18.64 | -0.904% | 69,624 | +0.215% |
| 2025-11-21 | 18.64 | 18.84 | 18.64 | 18.81 | +1.896% | 67,843 | -0.691% |
| 2025-11-20 | 18.64 | 18.67 | 18.45 | 18.46 | -1.520% | 78,661 | +1.192% |
| 2025-11-19 | 18.87 | 18.92 | 18.70 | 18.75 | +0.780% | 72,748 | -0.347% |
| 2025-11-18 | 18.67 | 18.68 | 18.55 | 18.60 | -1.399% | 53,822 | +0.430% |
| 2025-11-17 | 18.87 | 18.98 | 18.84 | 18.86 | -1.365% | 41,017 | -0.975% |
| 2025-11-14 | 19.25 | 19.25 | 19.08 | 19.13 | -1.112% | 45,014 | -2.327% |
| 2025-11-13 | 19.35 | 19.45 | 19.31 | 19.34 | -0.627% | 101,389 | -3.413% |
| 2025-11-12 | 19.30 | 19.51 | 19.30 | 19.46 | +0.761% | 103,938 | -4.018% |
| 2025-11-11 | 19.45 | 19.47 | 19.30 | 19.32 | -0.592% | 75,915 | -3.288% |
| 2025-11-10 | 19.42 | 19.47 | 19.34 | 19.43 | +0.258% | 73,599 | -3.860% |
| 2025-11-07 | 19.12 | 19.44 | 19.12 | 19.38 | +1.117% | 104,530 | -3.612% |
| 2025-11-06 | 19.04 | 19.21 | 19.00 | 19.17 | +2.712% | 161,215 | -2.536% |
| 2025-11-05 | 18.70 | 18.86 | 18.66 | 18.66 | +0.323% | 112,028 | +0.107% |
| 2025-11-04 | 18.70 | 18.72 | 18.59 | 18.60 | +0.216% | 123,229 | +0.430% |
| 2025-11-03 | 18.62 | 18.69 | 18.53 | 18.56 | -0.269% | 74,424 | +0.647% |
| 2025-10-31 | 18.64 | 18.75 | 18.55 | 18.61 | -1.142% | 100,733 | +0.376% |
| 2025-10-30 | 18.73 | 18.87 | 18.73 | 18.82 | -0.238% | 50,757 | -0.770% |
| 2025-10-29 | 19.10 | 19.10 | 18.80 | 18.87 | -0.971% | 63,216 | -1.007% |
| 2025-10-28 | 18.98 | 19.10 | 18.98 | 19.05 | -0.236% | 33,772 | -1.968% |
| 2025-10-27 | 19.09 | 19.27 | 19.05 | 19.10 | +0.105% | 38,753 | -2.199% |
| 2025-10-24 | 19.07 | 19.14 | 19.05 | 19.08 | -0.261% | 36,400 | -2.096% |
| 2025-10-23 | 19.18 | 19.25 | 19.07 | 19.13 | -0.261% | 43,035 | -2.352% |
| 2025-10-22 | 19.02 | 19.25 | 19.01 | 19.18 | +0.445% | 38,753 | -2.607% |
| 2025-10-21 | 19.01 | 19.21 | 19.01 | 19.09 | -0.078% | 28,798 | -2.173% |
| 2025-10-20 | 18.97 | 19.13 | 18.97 | 19.11 | +0.315% | 47,837 | -2.250% |
| 2025-10-17 | 19.00 | 19.11 | 18.98 | 19.05 | +1.384% | 53,518 | -1.942% |
| 2025-10-16 | 18.70 | 19.02 | 18.70 | 18.79 | +1.076% | 46,753 | -0.585% |
| 2025-10-15 | 18.65 | 18.77 | 18.45 | 18.59 | +0.704% | 69,220 | +0.484% |
| 2025-10-14 | 18.55 | 18.58 | 18.35 | 18.46 | -0.806% | 59,535 | +1.192% |
| 2025-10-13 | 18.52 | 18.61 | 18.49 | 18.61 | -0.107% | 50,408 | +0.376% |
| 2025-10-10 | 18.73 | 18.77 | 18.63 | 18.63 | +0.377% | 38,006 | +0.268% |
| 2025-10-09 | 18.65 | 18.66 | 18.42 | 18.56 | -0.108% | 51,760 | +0.647% |
| 2025-10-08 | 18.42 | 18.62 | 18.40 | 18.58 | +0.054% | 81,309 | +0.538% |
| 2025-10-07 | 18.50 | 18.67 | 18.49 | 18.57 | -0.108% | 28,526 | +0.592% |
| 2025-10-06 | 18.60 | 18.63 | 18.52 | 18.59 | -0.588% | 48,948 | +0.484% |
| 2025-10-03 | 18.77 | 18.80 | 18.68 | 18.70 | +0.376% | 22,031 | -0.107% |
| 2025-10-02 | 18.59 | 18.67 | 18.51 | 18.63 | +0.648% | 37,951 | +0.268% |
| 2025-10-01 | 18.51 | 18.57 | 18.44 | 18.51 | 0.000% | 39,498 | +0.918% |
| 2025-09-30 | 18.49 | 18.53 | 18.41 | 18.51 | -0.054% | 36,997 | +0.918% |
| 2025-09-29 | 18.54 | 18.57 | 18.41 | 18.52 | -0.054% | 216,459 | +0.864% |
| 2025-09-26 | 18.47 | 18.60 | 18.47 | 18.53 | +0.271% | 38,191 | +0.809% |
| 2025-09-25 | 18.51 | 18.53 | 18.40 | 18.48 | -0.618% | 70,027 | +1.082% |
| 2025-09-24 | 18.55 | 18.71 | 18.55 | 18.59 | -0.455% | 48,303 | +0.457% |
| 2025-09-23 | 18.47 | 18.82 | 18.43 | 18.68 | -1.994% | 87,649 | 0.000% |
| 2025-09-22 | 19.04 | 19.09 | 18.97 | 19.06 | +0.316% | 33,422 | -1.994% |
| 2025-09-19 | 19.03 | 19.05 | 18.91 | 19.00 | -0.262% | 39,474 | -1.684% |
| 2025-09-18 | 19.14 | 19.14 | 19.05 | 19.05 | -1.346% | 42,055 | -1.942% |
| 2025-09-17 | 19.32 | 19.45 | 19.30 | 19.31 | +0.104% | 56,731 | -3.263% |
| 2025-09-16 | 19.23 | 19.35 | 19.09 | 19.29 | -0.516% | 101,040 | -3.162% |
| 2025-09-15 | 19.49 | 19.51 | 19.34 | 19.39 | -1.071% | 128,640 | -3.662% |
| 2025-09-12 | 19.68 | 19.70 | 19.57 | 19.60 | -0.960% | 59,524 | -4.694% |
| 2025-09-11 | 19.67 | 19.83 | 19.67 | 19.79 | +0.764% | 51,803 | -5.609% |
| 2025-09-10 | 19.77 | 19.78 | 19.64 | 19.64 | -1.898% | 34,955 | -4.888% |
| 2025-09-09 | 20.15 | 20.16 | 20.02 | 20.02 | -0.249% | 59,311 | -6.693% |
| 2025-09-08 | 19.95 | 20.13 | 19.91 | 20.07 | +1.364% | 87,835 | -6.926% |
| 2025-09-05 | 19.74 | 19.94 | 19.74 | 19.80 | +1.279% | 44,920 | -5.657% |
| 2025-09-04 | 19.55 | 19.61 | 19.50 | 19.55 | +1.400% | 29,538 | -4.450% |
| 2025-09-03 | 19.19 | 19.58 | 19.18 | 19.28 | +0.731% | 27,028 | -3.112% |
| 2025-09-02 | 19.28 | 19.35 | 19.14 | 19.14 | -0.494% | 37,081 | -2.403% |
| 2025-08-29 | 19.30 | 19.30 | 19.19 | 19.23 | -0.594% | 27,037 | -2.885% |
| 2025-08-28 | 19.25 | 19.37 | 19.18 | 19.35 | +0.259% | 62,362 | -3.463% |
| 2025-08-27 | 19.44 | 19.44 | 19.26 | 19.30 | -0.924% | 57,472 | -3.212% |
| 2025-08-26 | 19.60 | 19.63 | 19.41 | 19.48 | +0.386% | 45,989 | -4.107% |
| 2025-08-25 | 19.71 | 19.71 | 19.39 | 19.41 | -1.796% | 35,075 | -3.736% |
| 2025-08-22 | 19.45 | 19.81 | 19.45 | 19.76 | +1.646% | 29,813 | -5.465% |
| 2025-08-21 | 19.49 | 19.50 | 19.40 | 19.44 | -0.968% | 47,010 | -3.909% |
| 2025-08-20 | 19.55 | 19.73 | 19.55 | 19.63 | +1.763% | 54,703 | -4.840% |
| 2025-08-19 | 19.26 | 19.42 | 19.26 | 19.29 | +0.889% | 34,948 | -3.162% |
| 2025-08-18 | 19.09 | 19.16 | 19.05 | 19.12 | -0.365% | 60,292 | -2.301% |
| 2025-08-15 | 19.27 | 19.29 | 19.11 | 19.19 | +1.266% | 52,515 | -2.658% |
| 2025-08-14 | 18.89 | 19.03 | 18.62 | 18.95 | -0.681% | 31,047 | -1.425% |
| 2025-08-13 | 19.01 | 19.13 | 19.01 | 19.08 | -0.521% | 120,570 | -2.096% |
| 2025-08-12 | 18.85 | 19.18 | 18.82 | 19.18 | +3.396% | 287,419 | -2.607% |
| 2025-08-11 | 18.58 | 18.62 | 18.49 | 18.55 | -0.054% | 52,136 | +0.701% |
| 2025-08-08 | 18.50 | 18.74 | 18.50 | 18.56 | -0.581% | 65,847 | +0.647% |
| 2025-08-07 | 18.55 | 18.71 | 18.47 | 18.67 | +3.484% | 104,320 | +0.062% |
| 2025-08-06 | 17.98 | 18.05 | 17.95 | 18.04 | -0.387% | 34,341 | +3.548% |
| 2025-08-05 | 18.04 | 18.13 | 17.99 | 18.11 | +0.277% | 68,125 | +3.147% |
| 2025-08-04 | 17.99 | 18.06 | 17.90 | 18.06 | +0.166% | 58,867 | +3.433% |
| 2025-08-01 | 18.03 | 18.10 | 17.92 | 18.03 | +1.178% | 60,474 | +3.605% |
| 2025-07-31 | 17.77 | 17.93 | 17.75 | 17.82 | +0.112% | 226,355 | +4.826% |
| 2025-07-30 | 17.98 | 17.98 | 17.75 | 17.80 | -2.090% | 111,047 | +4.944% |
| 2025-07-29 | 18.18 | 18.19 | 18.05 | 18.18 | +0.276% | 196,853 | +2.750% |
| 2025-07-28 | 18.27 | 18.27 | 18.10 | 18.13 | -2.211% | 99,980 | +3.034% |
| 2025-07-25 | 18.35 | 18.59 | 18.34 | 18.54 | -0.803% | 96,417 | +0.755% |
| 2025-07-24 | 18.64 | 18.71 | 18.59 | 18.69 | -0.373% | 148,556 | -0.054% |
| 2025-07-23 | 18.68 | 18.76 | 18.52 | 18.76 | +1.570% | 114,912 | -0.426% |
| 2025-07-22 | 18.29 | 18.49 | 18.28 | 18.47 | +1.511% | 71,863 | +1.137% |
| 2025-07-21 | 18.24 | 18.41 | 18.19 | 18.20 | +0.138% | 72,835 | +2.666% |
| 2025-07-18 | 18.31 | 18.31 | 18.14 | 18.17 | +0.276% | 63,198 | +2.807% |
| 2025-07-17 | 18.08 | 18.12 | 18.02 | 18.12 | -0.875% | 118,193 | +3.091% |
| 2025-07-16 | 18.22 | 18.35 | 18.14 | 18.28 | +0.330% | 108,793 | +2.188% |
| 2025-07-15 | 18.28 | 18.30 | 18.15 | 18.22 | +0.275% | 72,807 | +2.525% |
| 2025-07-14 | 18.20 | 18.26 | 18.09 | 18.17 | +0.276% | 82,228 | +2.807% |
| 2025-07-11 | 18.26 | 18.31 | 18.07 | 18.12 | -1.895% | 93,042 | +3.091% |
| 2025-07-10 | 18.33 | 18.47 | 18.30 | 18.47 | +1.317% | 86,594 | +1.137% |
| 2025-07-09 | 18.36 | 18.44 | 18.22 | 18.23 | -0.708% | 126,339 | +2.468% |
| 2025-07-08 | 18.24 | 18.45 | 18.24 | 18.36 | +0.713% | 37,363 | +1.743% |
| 2025-07-07 | 18.27 | 18.35 | 18.14 | 18.23 | -0.924% | 54,135 | +2.468% |
| 2025-07-03 | 18.05 | 18.52 | 18.05 | 18.40 | +1.322% | 103,869 | +1.522% |
| 2025-07-02 | 18.03 | 18.23 | 17.98 | 18.16 | -0.927% | 35,532 | +2.863% |
| 2025-07-01 | 18.19 | 18.37 | 17.83 | 18.33 | +0.881% | 56,734 | +1.909% |
| 2025-06-30 | 17.56 | 18.17 | 17.56 | 18.17 | +1.057% | 83,745 | +2.807% |
| 2025-06-27 | 17.98 | 18.07 | 17.87 | 17.98 | +0.898% | 72,121 | +3.893% |
| 2025-06-26 | 17.99 | 17.99 | 17.76 | 17.82 | +0.621% | 185,742 | +4.826% |
| 2025-06-25 | 17.86 | 17.88 | 17.46 | 17.71 | -1.006% | 53,701 | +5.477% |
| 2025-06-24 | 17.88 | 17.94 | 17.81 | 17.89 | +0.337% | 108,491 | +4.416% |
| 2025-06-23 | 17.51 | 17.93 | 17.51 | 17.83 | +1.828% | 66,882 | +4.767% |
| 2025-06-20 | 17.11 | 17.76 | 17.11 | 17.51 | -0.341% | 165,390 | +6.682% |
| 2025-06-18 | 17.49 | 17.77 | 17.47 | 17.57 | +0.343% | 147,859 | +6.318% |
| 2025-06-17 | 17.69 | 17.69 | 17.51 | 17.51 | -1.574% | 77,735 | +6.682% |
| 2025-06-16 | 17.82 | 17.93 | 17.72 | 17.79 | +0.395% | 113,402 | +5.003% |
| 2025-06-13 | 17.74 | 17.88 | 17.72 | 17.72 | -2.798% | 82,191 | +5.418% |
| 2025-06-12 | 18.10 | 18.23 | 18.05 | 18.23 | +0.718% | 88,245 | +2.468% |
| 2025-06-11 | 18.09 | 18.27 | 18.03 | 18.10 | +0.277% | 77,179 | +3.204% |
| 2025-06-10 | 18.10 | 18.19 | 18.03 | 18.05 | -0.386% | 129,028 | +3.490% |
| 2025-06-09 | 18.08 | 18.33 | 18.07 | 18.12 | -0.055% | 263,056 | +3.091% |
| 2025-06-06 | 18.11 | 18.19 | 17.97 | 18.13 | -0.055% | 193,061 | +3.034% |
| 2025-06-05 | 18.29 | 18.33 | 18.12 | 18.14 | -1.520% | 352,246 | +2.977% |
| 2025-06-04 | 18.25 | 18.55 | 18.25 | 18.42 | +0.491% | 112,034 | +1.412% |
| 2025-06-03 | 18.00 | 18.33 | 18.00 | 18.33 | -0.163% | 64,928 | +1.909% |
| 2025-06-02 | 18.28 | 18.44 | 18.26 | 18.36 | -0.054% | 68,610 | +1.743% |
| 2025-05-30 | 18.38 | 18.44 | 18.11 | 18.37 | +0.879% | 94,762 | +1.688% |
| 2025-05-29 | 18.09 | 18.25 | 18.06 | 18.21 | +1.491% | 144,836 | +2.581% |
| 2025-05-28 | 17.93 | 18.01 | 17.82 | 17.94 | -0.540% | 181,744 | +4.110% |
| 2025-05-27 | 18.05 | 18.14 | 17.98 | 18.04 | +0.895% | 138,811 | +3.548% |
| 2025-05-23 | 17.69 | 17.97 | 17.38 | 17.88 | +0.280% | 147,689 | +4.474% |
| 2025-05-22 | 17.89 | 17.94 | 17.77 | 17.83 | -1.871% | 54,199 | +4.767% |
| 2025-05-21 | 18.21 | 18.30 | 18.04 | 18.17 | +0.165% | 33,628 | +2.807% |
| 2025-05-20 | 18.00 | 18.14 | 18.00 | 18.14 | +1.682% | 57,566 | +2.977% |
| 2025-05-19 | 17.86 | 17.96 | 17.46 | 17.84 | +0.564% | 58,548 | +4.709% |
| 2025-05-16 | 17.61 | 17.74 | 17.49 | 17.74 | -0.672% | 56,746 | +5.299% |
| 2025-05-15 | 17.63 | 17.88 | 17.58 | 17.86 | +1.477% | 54,336 | +4.591% |
| 2025-05-14 | 17.72 | 17.87 | 17.54 | 17.60 | -0.340% | 87,668 | +6.136% |
| 2025-05-13 | 17.82 | 17.85 | 17.66 | 17.66 | -0.507% | 222,079 | +5.776% |
| 2025-05-12 | 17.53 | 17.79 | 17.53 | 17.75 | +2.247% | 431,726 | +5.239% |
| 2025-05-09 | 17.54 | 17.54 | 17.21 | 17.36 | 0.000% | 112,877 | +7.604% |
| 2025-05-08 | 17.18 | 17.54 | 17.09 | 17.36 | -1.699% | 221,046 | +7.604% |
| 2025-05-07 | 17.35 | 17.82 | 17.16 | 17.66 | -0.451% | 64,859 | +5.776% |
| 2025-05-06 | 17.55 | 17.90 | 17.40 | 17.74 | +0.396% | 69,878 | +5.299% |
| 2025-05-05 | 17.59 | 18.00 | 17.59 | 17.67 | -0.675% | 78,154 | +5.716% |
| 2025-05-02 | 17.80 | 17.97 | 17.77 | 17.79 | +2.300% | 90,787 | +5.003% |
| 2025-05-01 | 17.82 | 17.98 | 17.07 | 17.39 | -1.193% | 103,545 | +7.418% |
| 2025-04-30 | 17.54 | 17.69 | 17.37 | 17.60 | -0.565% | 52,214 | +6.136% |
| 2025-04-29 | 17.77 | 18.00 | 17.56 | 17.70 | +0.057% | 101,655 | +5.537% |
| 2025-04-28 | 17.84 | 18.04 | 17.66 | 17.69 | -1.448% | 53,001 | +5.596% |
| 2025-04-25 | 17.62 | 18.00 | 17.62 | 17.95 | +0.335% | 88,008 | +4.067% |
| 2025-04-24 | 17.69 | 17.89 | 17.68 | 17.89 | +1.131% | 268,616 | +4.416% |
| 2025-04-23 | 17.60 | 17.84 | 17.58 | 17.69 | +0.511% | 113,831 | +5.596% |
| 2025-04-22 | 17.54 | 17.61 | 17.24 | 17.60 | +1.208% | 194,607 | +6.136% |
| 2025-04-21 | 17.41 | 17.86 | 17.23 | 17.39 | +0.578% | 110,771 | +7.418% |
| 2025-04-17 | 17.28 | 17.40 | 17.23 | 17.29 | -0.346% | 45,477 | +8.039% |
| 2025-04-16 | 17.37 | 17.57 | 17.35 | 17.35 | +0.289% | 54,873 | +7.666% |
| 2025-04-15 | 17.36 | 17.43 | 17.27 | 17.30 | +0.875% | 95,079 | +7.977% |
| 2025-04-14 | 17.08 | 17.36 | 17.06 | 17.15 | 0.000% | 1,158,944 | +8.921% |