HKXCF
HONG KONG EXCH & CLEARING
stockOTC
EODOct 2, 2026
46.37USD-4.631%(-2.25)3,689
HKXCF Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 46.42 | 49.23 | 46.37 | 46.37 | -4.631% | 3,689 | 0.000% |
| 2026-10-01 | 48.70 | 50.96 | 48.62 | 48.62 | -4.136% | 2,640 | -4.631% |
| 2026-09-30 | 47.90 | 50.72 | 47.90 | 50.72 | +4.469% | 4,520 | -8.576% |
| 2026-09-29 | 48.56 | 50.81 | 48.55 | 48.55 | -2.005% | 1,271 | -4.490% |
| 2026-09-28 | 48.08 | 51.44 | 48.08 | 49.55 | -2.620% | 2,809 | -6.405% |
| 2026-09-25 | 48.06 | 50.96 | 48.04 | 50.88 | -1.019% | 2,403 | -8.856% |
| 2026-09-24 | 50.09 | 51.40 | 48.59 | 51.40 | +2.732% | 1,328 | -9.786% |
| 2026-09-23 | 49.05 | 50.03 | 49.05 | 50.03 | -4.133% | 1,289 | -7.321% |
| 2026-09-22 | 49.35 | 52.19 | 49.35 | 52.19 | +3.761% | 2,657 | -11.151% |
| 2026-09-21 | 48.24 | 51.70 | 48.24 | 50.30 | -0.922% | 2,959 | -7.809% |
| 2026-09-18 | 49.52 | 50.77 | 47.89 | 50.77 | -2.350% | 1,315 | -8.659% |
| 2026-09-17 | 49.59 | 51.99 | 49.59 | 51.99 | +4.934% | 2,050 | -10.806% |
| 2026-09-16 | 51.83 | 52.02 | 49.55 | 49.55 | -1.234% | 1,322 | -6.405% |
| 2026-09-15 | 50.17 | 50.17 | 50.16 | 50.16 | -4.011% | 1,398 | -7.559% |
| 2026-09-14 | 52.02 | 52.26 | 50.81 | 52.26 | +0.515% | 1,994 | -11.267% |
| 2026-09-11 | 50.14 | 52.01 | 50.14 | 51.99 | +3.787% | 2,530 | -10.809% |
| 2026-09-10 | 49.53 | 52.11 | 49.53 | 50.09 | +1.141% | 6,122 | -7.432% |
| 2026-09-09 | 49.84 | 49.84 | 49.53 | 49.53 | -6.944% | 724 | -6.376% |
| 2026-09-08 | 52.86 | 53.31 | 48.93 | 53.23 | -0.912% | 2,217 | -12.877% |
| 2026-09-04 | 50.87 | 53.72 | 50.87 | 53.72 | +5.911% | 1,591 | -13.672% |
| 2026-09-03 | 53.09 | 53.53 | 50.72 | 50.72 | -1.046% | 1,250 | -8.569% |
| 2026-09-02 | 50.25 | 51.25 | 50.25 | 51.25 | +0.168% | 2,046 | -9.525% |
| 2026-09-01 | 50.43 | 53.47 | 50.43 | 51.17 | -8.756% | 1,045 | -9.373% |
| 2026-08-31 | 56.13 | 56.13 | 54.00 | 56.08 | +4.234% | 5,132 | -17.308% |
| 2026-08-28 | 53.76 | 54.24 | 53.76 | 53.80 | +0.418% | 1,689 | -13.807% |
| 2026-08-27 | 53.80 | 53.80 | 53.58 | 53.58 | +2.873% | 2,032 | -13.446% |
| 2026-08-26 | 51.88 | 52.08 | 51.88 | 52.08 | -3.147% | 1,256 | -10.960% |
| 2026-08-25 | 53.77 | 53.77 | 53.77 | 53.77 | -1.455% | 441 | -13.762% |
| 2026-08-24 | 54.56 | 54.57 | 52.04 | 54.57 | +4.082% | 2,629 | -15.017% |
| 2026-08-21 | 53.70 | 55.11 | 52.43 | 52.43 | +1.345% | 1,618 | -11.548% |
| 2026-08-20 | 54.57 | 54.57 | 51.73 | 51.73 | -1.033% | 1,215 | -10.358% |
| 2026-08-19 | 54.52 | 54.52 | 52.27 | 52.27 | +4.148% | 2,320 | -11.284% |
| 2026-08-18 | 52.82 | 52.82 | 50.19 | 50.19 | -3.622% | 2,116 | -7.603% |
| 2026-08-17 | 53.71 | 53.71 | 51.37 | 52.07 | -3.187% | 4,727 | -10.950% |
| 2026-08-14 | 53.82 | 53.82 | 51.92 | 53.79 | +3.578% | 1,608 | -13.787% |
| 2026-08-13 | 51.96 | 53.85 | 51.33 | 51.93 | +0.069% | 5,635 | -10.703% |
| 2026-08-12 | 51.27 | 51.89 | 51.27 | 51.89 | +1.789% | 1,483 | -10.641% |
| 2026-08-11 | 52.00 | 52.34 | 50.52 | 50.98 | -4.227% | 1,170 | -9.042% |
| 2026-08-10 | 54.07 | 54.07 | 53.23 | 53.23 | +1.113% | 3,127 | -12.887% |
| 2026-08-07 | 54.41 | 54.61 | 52.31 | 52.65 | -2.308% | 1,227 | -11.917% |
| 2026-08-06 | 52.23 | 53.90 | 52.21 | 53.89 | +3.162% | 2,665 | -13.951% |
| 2026-08-05 | 52.30 | 52.30 | 52.24 | 52.24 | -2.889% | 1,737 | -11.229% |
| 2026-08-04 | 52.15 | 53.79 | 52.15 | 53.79 | +2.983% | 1,458 | -13.794% |
| 2026-08-03 | 53.67 | 53.86 | 52.23 | 52.23 | -2.242% | 6,085 | -11.223% |
| 2026-07-31 | 53.56 | 53.56 | 50.53 | 53.43 | +4.055% | 2,444 | -13.213% |
| 2026-07-30 | 51.48 | 51.48 | 50.40 | 51.35 | -1.326% | 4,415 | -9.694% |
| 2026-07-29 | 53.35 | 53.35 | 50.68 | 52.04 | -2.820% | 1,985 | -10.892% |
| 2026-07-28 | 52.65 | 53.55 | 49.97 | 53.55 | +1.068% | 1,134 | -13.404% |
| 2026-07-27 | 51.50 | 53.10 | 51.44 | 52.98 | +0.348% | 3,852 | -12.479% |
| 2026-07-24 | 50.84 | 52.80 | 50.84 | 52.80 | +7.252% | 2,115 | -12.174% |
| 2026-07-23 | 50.17 | 52.97 | 49.23 | 49.23 | +0.716% | 6,049 | -5.805% |
| 2026-07-22 | 49.85 | 51.30 | 48.88 | 48.88 | -2.044% | 1,655 | -5.131% |
| 2026-07-21 | 49.82 | 50.47 | 49.82 | 49.90 | +1.667% | 2,985 | -7.070% |
| 2026-07-20 | 48.65 | 51.10 | 48.65 | 49.08 | -3.096% | 4,089 | -5.521% |
| 2026-07-17 | 48.55 | 50.65 | 48.55 | 50.65 | +3.182% | 3,278 | -8.446% |
| 2026-07-16 | 51.94 | 52.02 | 49.02 | 49.09 | +1.300% | 2,276 | -5.533% |
| 2026-07-15 | 48.51 | 50.27 | 48.46 | 48.46 | +0.265% | 5,532 | -4.305% |
| 2026-07-14 | 48.33 | 49.77 | 48.33 | 48.33 | -0.605% | 2,423 | -4.051% |
| 2026-07-13 | 48.66 | 51.20 | 48.62 | 48.62 | -1.151% | 5,785 | -4.631% |
| 2026-07-10 | 51.07 | 51.07 | 49.19 | 49.19 | +1.569% | 3,259 | -5.729% |
| 2026-07-09 | 49.97 | 49.97 | 46.63 | 48.43 | +0.644% | 4,272 | -4.249% |
| 2026-07-08 | 47.04 | 48.51 | 47.04 | 48.12 | +2.339% | 2,590 | -3.633% |
| 2026-07-07 | 46.51 | 48.64 | 45.81 | 47.02 | +0.267% | 2,914 | -1.378% |
| 2026-07-06 | 49.32 | 49.32 | 46.48 | 46.90 | +4.156% | 3,518 | -1.115% |
| 2026-07-02 | 49.04 | 49.04 | 45.02 | 45.02 | -4.852% | 4,265 | +2.994% |
| 2026-07-01 | 44.74 | 47.76 | 44.74 | 47.32 | +5.034% | 6,030 | -2.003% |
| 2026-06-30 | 45.08 | 48.07 | 45.05 | 45.05 | -6.960% | 1,629 | +2.930% |
| 2026-06-29 | 46.16 | 48.58 | 46.14 | 48.42 | +4.358% | 3,790 | -4.234% |
| 2026-06-26 | 44.59 | 47.77 | 44.59 | 46.40 | +3.024% | 1,764 | -0.060% |
| 2026-06-25 | 46.32 | 46.32 | 44.61 | 45.04 | -5.513% | 6,771 | +2.962% |
| 2026-06-24 | 45.45 | 47.67 | 45.45 | 47.67 | +1.223% | 2,653 | -2.715% |
| 2026-06-23 | 47.59 | 48.38 | 46.90 | 47.09 | -2.541% | 102,596 | -1.525% |
| 2026-06-22 | 49.81 | 49.81 | 47.77 | 48.32 | +1.530% | 4,126 | -4.027% |
| 2026-06-18 | 48.11 | 48.59 | 47.59 | 47.59 | -1.535% | 2,445 | -2.559% |
| 2026-06-17 | 48.39 | 49.55 | 48.33 | 48.33 | -0.041% | 2,766 | -4.055% |
| 2026-06-16 | 48.44 | 50.98 | 48.35 | 48.35 | -1.531% | 1,317 | -4.095% |
| 2026-06-15 | 49.11 | 51.25 | 49.10 | 49.10 | -2.382% | 2,510 | -5.564% |
| 2026-06-12 | 48.28 | 50.30 | 48.27 | 50.30 | +1.419% | 3,279 | -7.813% |
| 2026-06-11 | 50.00 | 50.00 | 47.97 | 49.60 | +3.024% | 3,784 | -6.504% |
| 2026-06-10 | 48.14 | 50.35 | 48.14 | 48.14 | -4.944% | 2,293 | -3.677% |
| 2026-06-09 | 48.40 | 50.65 | 48.40 | 50.65 | +4.403% | 2,713 | -8.439% |
| 2026-06-08 | 48.73 | 51.21 | 48.51 | 48.51 | -2.198% | 2,029 | -4.407% |
| 2026-06-05 | 48.95 | 51.69 | 48.95 | 49.60 | -5.825% | 7,388 | -6.508% |
| 2026-06-04 | 52.67 | 52.67 | 52.67 | 52.67 | +1.935% | 16,111 | -11.954% |
| 2026-06-03 | 50.52 | 53.42 | 50.52 | 51.67 | -1.615% | 13,573 | -10.250% |
| 2026-06-02 | 53.66 | 53.66 | 52.52 | 52.52 | -0.383% | 1,582 | -11.699% |
| 2026-06-01 | 49.55 | 52.72 | 49.55 | 52.72 | +3.976% | 4,480 | -12.038% |
| 2026-05-29 | 49.60 | 50.70 | 49.60 | 50.70 | +3.355% | 1,850 | -8.540% |
| 2026-05-28 | 51.05 | 51.05 | 49.02 | 49.06 | -1.703% | 3,097 | -5.471% |
| 2026-05-27 | 49.91 | 49.91 | 49.91 | 49.91 | -0.590% | 1,036 | -7.081% |
| 2026-05-26 | 50.24 | 53.09 | 50.20 | 50.20 | -5.915% | 3,107 | -7.629% |
| 2026-05-22 | 53.34 | 53.36 | 50.45 | 53.36 | -0.247% | 1,518 | -13.093% |
| 2026-05-21 | 53.49 | 53.49 | 50.66 | 53.49 | +4.387% | 1,368 | -13.307% |
| 2026-05-20 | 53.93 | 53.95 | 51.23 | 51.24 | +0.938% | 1,908 | -9.504% |
| 2026-05-19 | 50.77 | 50.77 | 50.77 | 50.77 | -0.533% | 545 | -8.655% |
| 2026-05-18 | 52.43 | 53.96 | 51.04 | 51.04 | -3.702% | 2,128 | -9.142% |
| 2026-05-15 | 54.54 | 54.56 | 51.75 | 53.00 | -4.707% | 12,254 | -12.506% |
| 2026-05-14 | 55.39 | 56.40 | 52.63 | 55.62 | +3.889% | 4,172 | -16.624% |
| 2026-05-13 | 54.48 | 54.48 | 53.54 | 53.54 | -3.239% | 1,793 | -13.382% |
| 2026-05-12 | 55.32 | 55.33 | 52.56 | 55.33 | +3.510% | 223,319 | -16.187% |
| 2026-05-11 | 54.27 | 56.73 | 53.08 | 53.45 | -3.991% | 8,795 | -13.245% |
| 2026-05-08 | 55.67 | 55.67 | 53.07 | 55.67 | +6.504% | 37,861 | -16.708% |
| 2026-05-07 | 55.76 | 55.76 | 52.27 | 52.27 | -5.724% | 4,293 | -11.291% |
| 2026-05-06 | 53.01 | 55.45 | 53.01 | 55.45 | +0.870% | 3,693 | -16.368% |
| 2026-05-05 | 51.89 | 54.97 | 51.89 | 54.97 | +1.312% | 1,940 | -15.641% |
| 2026-05-04 | 51.44 | 54.43 | 51.44 | 54.26 | -1.187% | 4,678 | -14.534% |
| 2026-05-01 | 55.09 | 55.17 | 53.59 | 54.91 | -0.849% | 3,265 | -15.549% |
| 2026-04-30 | 51.47 | 55.38 | 51.47 | 55.38 | +2.404% | 1,565 | -16.266% |
| 2026-04-29 | 52.80 | 54.63 | 51.79 | 54.08 | +1.643% | 2,052 | -14.253% |
| 2026-04-28 | 50.67 | 53.21 | 50.67 | 53.21 | -1.474% | 1,443 | -12.844% |
| 2026-04-27 | 54.05 | 54.05 | 51.09 | 54.00 | +4.311% | 2,605 | -14.129% |
| 2026-04-24 | 54.15 | 54.15 | 51.77 | 51.77 | +0.983% | 1,515 | -10.427% |
| 2026-04-23 | 54.28 | 54.28 | 51.27 | 51.27 | -5.975% | 2,621 | -9.546% |
| 2026-04-22 | 50.96 | 54.67 | 50.96 | 54.52 | +3.273% | 3,723 | -14.951% |
| 2026-04-21 | 51.71 | 54.27 | 50.73 | 52.80 | -4.407% | 3,422 | -12.167% |
| 2026-04-20 | 54.29 | 55.23 | 54.27 | 55.23 | +2.373% | 2,488 | -16.038% |
| 2026-04-17 | 53.88 | 53.95 | 53.88 | 53.95 | +0.189% | 959 | -14.046% |
| 2026-04-16 | 51.03 | 53.85 | 51.03 | 53.85 | -0.580% | 850 | -13.884% |
| 2026-04-15 | 51.43 | 54.21 | 51.43 | 54.16 | +7.871% | 1,806 | -14.383% |
| 2026-04-14 | 50.78 | 54.00 | 50.21 | 50.21 | -5.712% | 2,029 | -7.644% |
| 2026-04-13 | 50.33 | 53.25 | 49.50 | 53.25 | +5.554% | 6,337 | -12.920% |
| 2026-04-10 | 50.53 | 53.49 | 50.45 | 50.45 | -6.160% | 3,074 | -8.083% |
| 2026-04-09 | 53.54 | 53.76 | 50.68 | 53.76 | -0.830% | 2,525 | -13.746% |
| 2026-04-08 | 51.92 | 54.21 | 51.88 | 54.21 | +4.981% | 2,038 | -14.462% |
| 2026-04-07 | 48.91 | 51.64 | 48.91 | 51.64 | +4.277% | 1,958 | -10.201% |
| 2026-04-06 | 49.44 | 52.17 | 49.44 | 49.52 | +0.552% | 6,217 | -6.361% |
| 2026-04-02 | 48.77 | 50.40 | 48.77 | 49.25 | -2.258% | 2,643 | -5.844% |
| 2026-04-01 | 50.41 | 51.64 | 50.39 | 50.39 | -1.343% | 8,650 | -7.970% |
| 2026-03-31 | 48.46 | 51.07 | 48.46 | 51.07 | +7.195% | 2,746 | -9.206% |
| 2026-03-30 | 47.41 | 50.30 | 47.40 | 47.65 | -0.351% | 5,542 | -2.674% |
| 2026-03-27 | 47.71 | 47.81 | 47.71 | 47.81 | -1.504% | 1,851 | -3.016% |
| 2026-03-26 | 51.29 | 51.29 | 48.54 | 48.54 | -5.048% | 1,427 | -4.474% |
| 2026-03-25 | 50.05 | 52.42 | 50.00 | 51.13 | +0.053% | 4,178 | -9.297% |
| 2026-03-24 | 48.69 | 51.10 | 48.66 | 51.10 | +4.602% | 1,650 | -9.249% |
| 2026-03-23 | 50.80 | 50.80 | 48.85 | 48.85 | +0.742% | 2,925 | -5.073% |
| 2026-03-20 | 48.99 | 51.88 | 48.49 | 48.49 | -1.411% | 2,959 | -4.368% |
| 2026-03-19 | 49.17 | 51.98 | 49.13 | 49.18 | -2.718% | 47,959 | -5.717% |
| 2026-03-18 | 50.85 | 50.85 | 50.56 | 50.56 | -4.797% | 2,087 | -8.280% |
| 2026-03-17 | 50.44 | 53.11 | 50.44 | 53.11 | +6.318% | 1,930 | -12.680% |
| 2026-03-16 | 50.64 | 53.55 | 49.95 | 49.95 | -2.537% | 3,392 | -7.163% |
| 2026-03-13 | 50.25 | 52.69 | 49.98 | 51.25 | -3.309% | 3,302 | -9.518% |
| 2026-03-12 | 50.57 | 53.00 | 50.53 | 53.00 | +2.403% | 1,611 | -12.512% |
| 2026-03-11 | 53.87 | 53.97 | 51.76 | 51.76 | -4.361% | 3,750 | -10.410% |
| 2026-03-10 | 53.94 | 54.12 | 51.80 | 54.12 | +5.230% | 4,038 | -14.316% |
| 2026-03-09 | 53.10 | 53.12 | 51.43 | 51.43 | -2.981% | 3,806 | -9.835% |
| 2026-03-06 | 52.98 | 53.01 | 50.77 | 53.01 | +0.181% | 1,434 | -12.522% |
| 2026-03-05 | 53.91 | 53.91 | 49.32 | 52.91 | -0.309% | 1,890 | -12.363% |
| 2026-03-04 | 53.08 | 53.08 | 53.08 | 53.08 | +1.217% | 1,213 | -12.634% |
| 2026-03-03 | 52.95 | 52.95 | 50.87 | 52.44 | -1.809% | 2,826 | -11.571% |
| 2026-03-02 | 52.64 | 53.41 | 52.64 | 53.41 | -0.403% | 3,439 | -13.171% |
| 2026-02-27 | 51.65 | 53.62 | 51.65 | 53.62 | +1.445% | 2,880 | -13.521% |
| 2026-02-26 | 51.60 | 53.52 | 51.60 | 52.86 | -0.236% | 2,193 | -12.271% |
| 2026-02-25 | 53.36 | 53.83 | 52.98 | 52.98 | -1.224% | 3,374 | -12.478% |
| 2026-02-24 | 53.57 | 53.64 | 53.57 | 53.64 | +0.732% | 906 | -13.550% |
| 2026-02-23 | 53.88 | 53.88 | 51.45 | 53.25 | +0.757% | 2,334 | -12.916% |
| 2026-02-20 | 52.85 | 52.85 | 51.92 | 52.85 | -0.067% | 1,387 | -12.257% |
| 2026-02-19 | 52.44 | 52.95 | 51.27 | 52.89 | -0.750% | 1,719 | -12.316% |
| 2026-02-18 | 50.29 | 53.28 | 50.28 | 53.28 | +1.495% | 4,414 | -12.974% |
| 2026-02-17 | 50.29 | 53.00 | 50.15 | 52.50 | +0.053% | 4,550 | -11.672% |
| 2026-02-13 | 50.06 | 52.47 | 49.70 | 52.47 | +2.565% | 8,286 | -11.625% |
| 2026-02-12 | 51.25 | 53.29 | 51.14 | 51.16 | -4.552% | 2,062 | -9.359% |
| 2026-02-11 | 51.61 | 53.60 | 51.61 | 53.60 | -0.888% | 1,048 | -13.485% |
| 2026-02-10 | 54.00 | 54.08 | 53.30 | 54.08 | -2.252% | 2,580 | -14.253% |
| 2026-02-09 | 52.22 | 55.33 | 52.21 | 55.33 | +6.029% | 2,276 | -16.184% |
| 2026-02-06 | 54.22 | 54.22 | 52.18 | 52.18 | -0.814% | 1,907 | -11.131% |
| 2026-02-05 | 54.44 | 54.44 | 52.26 | 52.61 | -4.224% | 3,087 | -11.854% |
| 2026-02-04 | 52.55 | 54.93 | 52.55 | 54.93 | +2.715% | 4,421 | -15.577% |
| 2026-02-03 | 54.59 | 55.60 | 53.48 | 53.48 | -2.035% | 1,981 | -13.284% |
| 2026-02-02 | 55.39 | 55.81 | 54.59 | 54.59 | -3.424% | 2,068 | -15.049% |
| 2026-01-30 | 56.99 | 57.16 | 54.05 | 56.52 | -3.825% | 4,703 | -17.958% |
| 2026-01-29 | 58.76 | 58.77 | 55.77 | 58.77 | +3.250% | 13,364 | -21.096% |
| 2026-01-28 | 57.42 | 57.70 | 54.33 | 56.92 | +1.065% | 3,325 | -18.531% |
| 2026-01-27 | 53.47 | 56.32 | 53.47 | 56.32 | +0.057% | 3,755 | -17.663% |
| 2026-01-26 | 56.21 | 56.29 | 54.41 | 56.29 | +3.247% | 3,479 | -17.617% |
| 2026-01-23 | 54.10 | 55.88 | 53.87 | 54.52 | -1.305% | 4,691 | -14.942% |
| 2026-01-22 | 56.81 | 57.05 | 55.01 | 55.24 | +0.435% | 4,009 | -16.052% |
| 2026-01-21 | 56.41 | 56.66 | 55.00 | 55.00 | -0.236% | 4,918 | -15.687% |
| 2026-01-20 | 54.88 | 55.13 | 53.85 | 55.13 | -3.457% | 11,324 | -15.886% |
| 2026-01-16 | 57.54 | 57.54 | 54.45 | 57.10 | -1.765% | 3,821 | -18.794% |
| 2026-01-15 | 57.94 | 58.13 | 56.63 | 58.13 | +5.595% | 35,191 | -20.227% |
| 2026-01-14 | 55.84 | 56.10 | 55.05 | 55.05 | +0.073% | 1,073 | -15.764% |
| 2026-01-13 | 55.01 | 56.77 | 55.01 | 55.01 | +0.420% | 6,016 | -15.703% |
| 2026-01-12 | 54.81 | 55.25 | 54.78 | 54.78 | -0.589% | 5,695 | -15.349% |
| 2026-01-09 | 56.50 | 56.80 | 53.71 | 55.10 | +0.777% | 5,787 | -15.848% |
| 2026-01-08 | 55.97 | 56.01 | 53.32 | 54.68 | -3.671% | 2,003 | -15.194% |
| 2026-01-07 | 56.44 | 56.76 | 54.87 | 56.76 | +2.444% | 2,909 | -18.307% |
| 2026-01-06 | 54.75 | 56.48 | 54.75 | 55.41 | +1.763% | 4,291 | -16.311% |
| 2026-01-05 | 54.75 | 55.71 | 53.79 | 54.45 | +2.593% | 5,464 | -14.836% |
| 2026-01-02 | 54.83 | 55.01 | 51.95 | 53.07 | +4.579% | 2,810 | -12.628% |
| 2025-12-31 | 53.71 | 53.71 | 50.75 | 50.75 | -5.168% | 1,873 | -8.627% |
| 2025-12-30 | 54.04 | 54.04 | 51.08 | 53.52 | +2.090% | 2,070 | -13.348% |
| 2025-12-29 | 52.97 | 53.44 | 52.42 | 52.42 | -1.169% | 1,986 | -11.538% |
| 2025-12-26 | 52.99 | 53.04 | 51.47 | 53.04 | -1.869% | 4,831 | -12.572% |
| 2025-12-24 | 51.35 | 54.05 | 51.35 | 54.05 | +6.251% | 1,440 | -14.205% |
| 2025-12-23 | 51.05 | 53.75 | 50.87 | 50.87 | -2.604% | 4,229 | -8.842% |
| 2025-12-22 | 52.23 | 53.97 | 52.23 | 52.23 | +2.928% | 3,489 | -11.216% |
| 2025-12-19 | 51.07 | 52.64 | 50.74 | 50.74 | -0.833% | 4,211 | -8.616% |
| 2025-12-18 | 51.53 | 53.27 | 51.17 | 51.17 | +0.714% | 5,269 | -9.377% |
| 2025-12-17 | 52.83 | 52.83 | 50.81 | 50.81 | +0.618% | 4,724 | -8.730% |
| 2025-12-16 | 50.05 | 50.95 | 50.05 | 50.49 | +0.748% | 3,546 | -8.165% |
| 2025-12-15 | 50.55 | 51.90 | 50.12 | 50.12 | -0.909% | 4,801 | -7.478% |
| 2025-12-12 | 50.58 | 52.62 | 50.58 | 50.58 | -0.638% | 2,148 | -8.319% |
| 2025-12-11 | 51.80 | 51.80 | 50.01 | 50.91 | +0.345% | 4,717 | -8.905% |
| 2025-12-10 | 50.73 | 51.75 | 50.73 | 50.73 | -1.371% | 3,734 | -8.591% |
| 2025-12-09 | 49.95 | 52.95 | 49.95 | 51.44 | -3.579% | 5,675 | -9.843% |
| 2025-12-08 | 50.52 | 53.40 | 50.51 | 53.34 | +4.711% | 8,371 | -13.070% |
| 2025-12-05 | 50.91 | 53.86 | 50.91 | 50.94 | +0.489% | 5,019 | -8.975% |
| 2025-12-04 | 53.66 | 53.66 | 50.66 | 50.70 | -2.608% | 2,154 | -8.529% |
| 2025-12-03 | 50.44 | 54.12 | 50.06 | 52.05 | -0.731% | 17,990 | -10.914% |
| 2025-12-02 | 52.48 | 54.37 | 52.44 | 52.44 | -0.130% | 1,123 | -11.565% |
| 2025-12-01 | 51.39 | 53.49 | 51.39 | 52.51 | +1.471% | 2,571 | -11.681% |
| 2025-11-28 | 51.62 | 51.74 | 51.62 | 51.74 | +0.221% | 1,303 | -10.382% |
| 2025-11-26 | 51.71 | 54.73 | 51.59 | 51.63 | -6.788% | 3,312 | -10.184% |
| 2025-11-25 | 55.22 | 55.39 | 53.37 | 55.39 | +0.384% | 1,558 | -16.281% |
| 2025-11-24 | 53.67 | 55.18 | 52.08 | 55.18 | +1.333% | 2,179 | -15.959% |
| 2025-11-21 | 51.23 | 54.45 | 51.23 | 54.45 | -0.007% | 1,231 | -14.839% |
| 2025-11-20 | 53.55 | 55.35 | 52.56 | 54.46 | +2.188% | 3,068 | -14.845% |
| 2025-11-19 | 54.76 | 54.76 | 53.29 | 53.29 | +1.912% | 23,142 | -12.982% |
| 2025-11-18 | 52.29 | 53.82 | 52.29 | 52.29 | -2.750% | 2,031 | -11.318% |
| 2025-11-17 | 55.60 | 55.60 | 53.77 | 53.77 | -2.132% | 2,977 | -13.756% |
| 2025-11-14 | 53.70 | 54.94 | 52.86 | 54.94 | -3.445% | 3,535 | -15.595% |
| 2025-11-13 | 56.94 | 57.45 | 55.26 | 56.90 | -0.315% | 3,077 | -18.503% |
| 2025-11-12 | 57.08 | 57.08 | 57.08 | 57.08 | +2.432% | 878 | -18.760% |
| 2025-11-11 | 55.73 | 55.73 | 55.73 | 55.73 | -3.238% | 40,106 | -16.784% |
| 2025-11-10 | 54.49 | 57.59 | 54.49 | 57.59 | +2.331% | 1,515 | -19.479% |
| 2025-11-07 | 53.17 | 56.28 | 53.05 | 56.28 | -0.936% | 1,371 | -17.602% |
| 2025-11-06 | 56.81 | 56.81 | 56.81 | 56.81 | +1.031% | 705 | -18.374% |
| 2025-11-05 | 56.21 | 56.23 | 53.36 | 56.23 | -0.053% | 1,280 | -17.532% |
| 2025-11-04 | 56.36 | 56.41 | 56.26 | 56.26 | +4.689% | 1,688 | -17.576% |
| 2025-11-03 | 56.54 | 56.56 | 53.71 | 53.74 | +1.205% | 2,716 | -13.710% |
| 2025-10-31 | 56.00 | 56.00 | 53.10 | 53.10 | -2.694% | 1,294 | -12.670% |
| 2025-10-30 | 55.65 | 55.65 | 54.57 | 54.57 | -0.289% | 1,786 | -15.023% |
| 2025-10-29 | 57.60 | 57.60 | 54.61 | 54.73 | +0.062% | 2,904 | -15.268% |
| 2025-10-28 | 54.31 | 57.40 | 54.31 | 54.69 | +0.146% | 2,805 | -15.216% |
| 2025-10-27 | 54.52 | 57.57 | 54.52 | 54.61 | +2.048% | 4,429 | -15.091% |
| 2025-10-24 | 53.52 | 53.52 | 53.52 | 53.52 | -4.711% | 1,451 | -13.353% |
| 2025-10-23 | 52.99 | 56.16 | 52.99 | 56.16 | +6.098% | 2,019 | -17.435% |
| 2025-10-22 | 52.55 | 52.94 | 52.55 | 52.94 | -1.158% | 1,718 | -12.400% |
| 2025-10-21 | 56.38 | 56.52 | 53.56 | 53.56 | -0.756% | 46,812 | -13.414% |
| 2025-10-20 | 56.56 | 56.56 | 53.80 | 53.96 | -1.830% | 1,499 | -14.069% |
| 2025-10-17 | 54.00 | 54.97 | 54.00 | 54.97 | -2.570% | 1,535 | -15.642% |
| 2025-10-16 | 57.18 | 57.18 | 54.56 | 56.42 | +5.422% | 131,375 | -17.809% |
| 2025-10-15 | 53.40 | 56.39 | 53.40 | 53.52 | -4.333% | 885 | -13.353% |
| 2025-10-14 | 52.61 | 55.94 | 52.61 | 55.94 | +3.390% | 2,194 | -17.107% |
| 2025-10-13 | 54.11 | 54.11 | 54.11 | 54.11 | -3.181% | 1,058 | -14.297% |
| 2025-10-10 | 55.15 | 56.76 | 54.10 | 55.89 | -1.296% | 2,655 | -17.024% |
| 2025-10-09 | 59.81 | 59.81 | 56.62 | 56.62 | -3.313% | 1,610 | -18.100% |
| 2025-10-08 | 58.49 | 58.56 | 55.64 | 58.56 | -0.425% | 1,347 | -20.813% |
| 2025-10-07 | 59.16 | 59.16 | 58.81 | 58.81 | -0.514% | 1,678 | -21.149% |
| 2025-10-06 | 59.43 | 59.43 | 56.43 | 59.11 | +4.901% | 978 | -21.555% |
| 2025-10-03 | 56.35 | 56.35 | 56.35 | 56.35 | -4.617% | 762 | -17.710% |
| 2025-10-02 | 59.08 | 59.08 | 59.08 | 59.08 | +3.904% | 536 | -21.510% |
| 2025-10-01 | 58.35 | 58.35 | 55.29 | 56.86 | -2.366% | 3,221 | -18.445% |
| 2025-09-30 | 58.24 | 58.24 | 58.24 | 58.24 | +2.579% | 15,069 | -20.375% |
| 2025-09-29 | 58.84 | 58.84 | 56.77 | 56.77 | +1.400% | 1,494 | -18.322% |
| 2025-09-26 | 53.78 | 55.99 | 53.78 | 55.99 | +4.001% | 3,103 | -17.178% |
| 2025-09-25 | 55.98 | 56.03 | 53.81 | 53.84 | -3.416% | 1,339 | -13.864% |
| 2025-09-24 | 57.81 | 57.81 | 55.74 | 55.74 | -0.464% | 1,203 | -16.807% |
| 2025-09-23 | 57.99 | 57.99 | 56.00 | 56.00 | +0.817% | 1,434 | -17.193% |
| 2025-09-22 | 58.50 | 58.50 | 55.55 | 55.55 | -5.325% | 1,163 | -16.516% |
| 2025-09-19 | 59.73 | 59.73 | 55.69 | 58.67 | +1.225% | 3,251 | -20.961% |
| 2025-09-18 | 58.93 | 58.93 | 57.96 | 57.96 | -0.412% | 2,684 | -19.993% |
| 2025-09-17 | 59.30 | 59.30 | 57.12 | 58.20 | -2.656% | 1,214 | -20.323% |
| 2025-09-16 | 58.85 | 59.79 | 57.70 | 59.79 | +2.345% | 2,869 | -22.439% |
| 2025-09-15 | 59.57 | 59.57 | 55.94 | 58.42 | +4.124% | 2,071 | -20.620% |
| 2025-09-12 | 59.07 | 59.07 | 56.10 | 56.10 | -1.451% | 1,757 | -17.346% |
| 2025-09-11 | 56.93 | 56.93 | 56.93 | 56.93 | -2.175% | 1,244 | -18.546% |
| 2025-09-10 | 58.39 | 58.39 | 54.46 | 58.20 | +5.907% | 1,317 | -20.318% |
| 2025-09-09 | 54.96 | 54.96 | 54.95 | 54.95 | -1.435% | 687 | -15.611% |
| 2025-09-08 | 57.67 | 57.81 | 55.75 | 55.75 | +1.537% | 1,231 | -16.822% |
| 2025-09-04 | 54.91 | 54.91 | 54.91 | 54.91 | -1.982% | 495 | -15.543% |
| 2025-09-03 | 58.05 | 58.05 | 56.02 | 56.02 | -3.835% | 51,619 | -17.217% |
| 2025-09-02 | 57.96 | 58.32 | 55.26 | 58.25 | -3.278% | 1,655 | -20.391% |
| 2025-08-29 | 60.22 | 60.22 | 60.22 | 60.22 | +2.824% | 760 | -23.001% |
| 2025-08-28 | 59.47 | 59.47 | 56.65 | 58.57 | +0.336% | 893 | -20.826% |
| 2025-08-27 | 58.37 | 58.38 | 58.37 | 58.37 | -2.904% | 1,165 | -20.561% |
| 2025-08-26 | 60.12 | 60.19 | 57.08 | 60.12 | +4.793% | 2,455 | -22.868% |
| 2025-08-25 | 60.59 | 60.59 | 57.37 | 57.37 | -3.784% | 1,460 | -19.170% |
| 2025-08-22 | 56.75 | 59.63 | 56.75 | 59.63 | +2.187% | 747 | -22.229% |
| 2025-08-21 | 58.83 | 58.83 | 55.24 | 58.35 | +0.586% | 1,788 | -20.528% |
| 2025-08-20 | 55.20 | 58.01 | 55.20 | 58.01 | +4.054% | 937 | -20.062% |
| 2025-08-19 | 53.91 | 55.75 | 53.91 | 55.75 | -3.393% | 879 | -16.822% |
| 2025-08-18 | 57.73 | 57.73 | 54.82 | 57.71 | +5.387% | 1,859 | -19.644% |
| 2025-08-15 | 57.61 | 57.61 | 54.76 | 54.76 | -4.242% | 957 | -15.315% |
| 2025-08-14 | 57.26 | 57.26 | 54.47 | 57.18 | +1.211% | 905 | -18.907% |
| 2025-08-13 | 57.16 | 57.16 | 55.41 | 56.50 | +1.110% | 1,697 | -17.926% |
| 2025-08-12 | 55.88 | 55.88 | 53.72 | 55.88 | -0.477% | 1,356 | -17.015% |
| 2025-08-11 | 56.23 | 56.23 | 53.39 | 56.15 | +0.157% | 1,012 | -17.411% |
| 2025-08-08 | 55.91 | 56.06 | 53.06 | 56.06 | +3.969% | 1,097 | -17.281% |
| 2025-08-07 | 56.08 | 56.08 | 53.92 | 53.92 | -2.513% | 1,054 | -13.999% |
| 2025-08-06 | 55.31 | 55.31 | 55.31 | 55.31 | -0.036% | 1,382 | -16.160% |
| 2025-08-05 | 55.33 | 56.25 | 55.33 | 55.33 | +3.164% | 1,190 | -16.190% |
| 2025-08-04 | 54.69 | 54.69 | 53.63 | 53.63 | -1.027% | 1,550 | -13.539% |
| 2025-08-01 | 54.15 | 54.29 | 52.89 | 54.19 | +0.259% | 3,402 | -14.427% |
| 2025-07-31 | 55.48 | 55.48 | 54.05 | 54.05 | -3.962% | 2,411 | -14.205% |
| 2025-07-30 | 56.28 | 56.28 | 56.28 | 56.28 | -2.122% | 50,506 | -17.605% |
| 2025-07-29 | 56.09 | 57.50 | 56.09 | 57.50 | +1.339% | 1,232 | -19.353% |
| 2025-07-28 | 58.40 | 58.40 | 55.47 | 56.74 | +2.297% | 3,228 | -18.273% |
| 2025-07-25 | 56.88 | 56.88 | 55.47 | 55.47 | +0.213% | 1,097 | -16.396% |
| 2025-07-24 | 58.42 | 58.42 | 55.35 | 55.35 | -3.558% | 1,113 | -16.217% |
| 2025-07-23 | 53.47 | 57.39 | 53.47 | 57.39 | +0.978% | 822 | -19.198% |
| 2025-07-22 | 56.65 | 56.83 | 53.85 | 56.83 | +6.510% | 1,347 | -18.408% |
| 2025-07-21 | 56.44 | 56.44 | 53.36 | 53.36 | +0.113% | 1,429 | -13.096% |
| 2025-07-17 | 54.79 | 56.07 | 53.30 | 53.30 | -4.364% | 951 | -12.998% |
| 2025-07-16 | 51.53 | 55.73 | 51.53 | 55.73 | +3.599% | 1,046 | -16.795% |
| 2025-07-15 | 53.80 | 53.80 | 53.80 | 53.80 | +0.776% | 534 | -13.800% |
| 2025-07-14 | 53.38 | 53.38 | 53.38 | 53.38 | +1.336% | 547 | -13.132% |
| 2025-07-11 | 55.65 | 55.65 | 52.44 | 52.68 | -0.974% | 1,577 | -11.971% |
| 2025-07-10 | 53.20 | 53.20 | 52.10 | 53.20 | +1.631% | 850 | -12.828% |
| 2025-07-09 | 52.43 | 53.77 | 52.29 | 52.34 | +1.422% | 3,085 | -11.406% |
| 2025-07-08 | 51.42 | 54.45 | 51.42 | 51.61 | -3.554% | 1,075 | -10.146% |
| 2025-07-07 | 53.76 | 53.76 | 50.72 | 53.51 | +4.922% | 1,405 | -13.340% |
| 2025-07-03 | 54.14 | 54.14 | 51.00 | 51.00 | -6.415% | 2,333 | -9.075% |
| 2025-07-02 | 53.40 | 55.30 | 51.80 | 54.50 | -0.797% | 2,157 | -14.908% |
| 2025-07-01 | 52.34 | 54.93 | 52.13 | 54.93 | +2.940% | 51,454 | -15.586% |
| 2025-06-30 | 53.92 | 53.92 | 53.37 | 53.37 | +2.586% | 230,215 | -13.104% |
| 2025-06-27 | 55.14 | 55.17 | 52.01 | 52.02 | -3.777% | 1,502 | -10.857% |
| 2025-06-26 | 53.52 | 54.06 | 52.96 | 54.06 | -2.008% | 1,004 | -14.224% |
| 2025-06-25 | 55.17 | 55.17 | 55.17 | 55.17 | +0.488% | 15,708 | -15.947% |
| 2025-06-24 | 54.62 | 55.37 | 52.66 | 54.90 | +6.926% | 916 | -15.537% |
| 2025-06-23 | 50.28 | 51.35 | 50.28 | 51.35 | +3.414% | 41,549 | -9.687% |
| 2025-06-20 | 50.09 | 51.63 | 49.65 | 49.65 | -4.543% | 38,364 | -6.604% |
| 2025-06-18 | 52.76 | 52.76 | 50.95 | 52.01 | -0.756% | 2,173 | -10.847% |
| 2025-06-17 | 53.13 | 53.13 | 52.41 | 52.41 | -2.410% | 1,022 | -11.521% |
| 2025-06-16 | 54.00 | 54.00 | 52.85 | 53.70 | +6.286% | 1,394 | -13.653% |
| 2025-06-13 | 54.12 | 54.12 | 50.53 | 50.53 | -5.201% | 2,002 | -8.225% |
| 2025-06-12 | 52.80 | 53.30 | 51.88 | 53.30 | +0.377% | 2,189 | -12.998% |
| 2025-06-11 | 54.10 | 54.10 | 53.10 | 53.10 | -0.525% | 3,198 | -12.670% |
| 2025-06-10 | 52.27 | 53.38 | 52.27 | 53.38 | +1.964% | 1,285 | -13.129% |
| 2025-06-09 | 52.27 | 53.26 | 52.27 | 52.35 | +0.910% | 3,410 | -11.423% |
| 2025-06-06 | 51.89 | 51.89 | 50.77 | 51.88 | +1.491% | 1,294 | -10.617% |
| 2025-06-05 | 51.12 | 51.12 | 51.12 | 51.12 | +2.404% | 1,396 | -9.284% |
| 2025-06-04 | 50.02 | 52.95 | 49.92 | 49.92 | -1.064% | 62,355 | -7.104% |
| 2025-06-03 | 47.89 | 50.54 | 47.89 | 50.45 | -0.835% | 1,534 | -8.092% |
| 2025-06-02 | 50.88 | 50.88 | 49.86 | 50.88 | +0.932% | 924 | -8.860% |
| 2025-05-30 | 50.54 | 50.54 | 50.41 | 50.41 | -0.826% | 3,799 | -8.010% |
| 2025-05-29 | 51.01 | 51.01 | 50.32 | 50.83 | +3.103% | 3,982 | -8.770% |
| 2025-05-28 | 50.78 | 50.78 | 49.30 | 49.30 | -1.738% | 21,610 | -5.939% |
| 2025-05-27 | 50.17 | 50.17 | 50.17 | 50.17 | +3.565% | 48,888 | -7.574% |
| 2025-05-23 | 50.34 | 50.34 | 47.46 | 48.45 | +1.630% | 4,883 | -4.279% |
| 2025-05-22 | 46.98 | 50.34 | 46.98 | 47.67 | +2.029% | 3,124 | -2.719% |
| 2025-05-20 | 46.65 | 46.72 | 46.59 | 46.72 | -2.496% | 947 | -0.745% |
| 2025-05-19 | 48.95 | 48.95 | 47.92 | 47.92 | +2.201% | 1,697 | -3.222% |
| 2025-05-16 | 49.80 | 49.84 | 46.88 | 46.88 | -2.065% | 4,066 | -1.092% |
| 2025-05-15 | 49.81 | 49.81 | 47.87 | 47.87 | -1.916% | 3,841 | -3.134% |
| 2025-05-13 | 48.04 | 48.81 | 47.54 | 48.81 | -0.723% | 35,900 | -4.991% |
| 2025-05-12 | 50.73 | 51.18 | 49.13 | 49.16 | +3.111% | 6,126 | -5.677% |
| 2025-05-09 | 47.34 | 48.66 | 47.34 | 47.68 | +0.676% | 4,076 | -2.743% |
| 2025-05-08 | 47.79 | 47.95 | 46.93 | 47.36 | +0.633% | 4,401 | -2.086% |
| 2025-05-07 | 47.05 | 47.06 | 46.02 | 47.06 | +3.533% | 1,833 | -1.466% |
| 2025-05-06 | 46.00 | 46.95 | 44.38 | 45.46 | -0.360% | 2,887 | +2.015% |
| 2025-05-05 | 45.56 | 45.65 | 43.59 | 45.62 | -0.290% | 42,939 | +1.648% |
| 2025-05-02 | 44.50 | 45.77 | 43.52 | 45.75 | +4.411% | 3,910 | +1.353% |
| 2025-05-01 | 45.12 | 45.18 | 41.74 | 43.82 | +0.745% | 2,606 | +5.824% |
| 2025-04-30 | 43.50 | 43.50 | 43.50 | 43.50 | -2.014% | 3,204 | +6.612% |
| 2025-04-29 | 43.25 | 44.39 | 42.11 | 44.39 | -0.959% | 4,007 | +4.465% |
| 2025-04-28 | 42.11 | 44.84 | 42.03 | 44.82 | +0.067% | 2,476 | +3.463% |
| 2025-04-25 | 42.51 | 44.79 | 42.51 | 44.79 | +3.883% | 25,791 | +3.532% |
| 2025-04-24 | 43.98 | 43.98 | 43.12 | 43.12 | -0.992% | 3,315 | +7.552% |
| 2025-04-23 | 43.55 | 43.55 | 43.55 | 43.55 | +0.993% | 323 | +6.485% |
| 2025-04-22 | 43.57 | 43.66 | 42.67 | 43.12 | +6.464% | 2,398 | +7.542% |
| 2025-04-21 | 43.56 | 43.56 | 40.50 | 40.50 | -4.083% | 1,979 | +14.493% |
| 2025-04-17 | 42.67 | 43.11 | 42.12 | 42.23 | +1.130% | 2,396 | +9.819% |
| 2025-04-16 | 41.75 | 42.69 | 41.75 | 41.75 | -0.363% | 29,483 | +11.060% |
| 2025-04-15 | 42.79 | 42.79 | 41.91 | 41.91 | -2.002% | 1,600 | +10.657% |
| 2025-04-14 | 42.76 | 43.55 | 42.75 | 42.76 | +9.081% | 5,094 | +8.442% |
| 2025-04-11 | 39.39 | 41.53 | 39.20 | 39.20 | +3.163% | 3,049 | +18.290% |
| 2025-04-10 | 38.67 | 40.45 | 38.00 | 38.00 | +0.253% | 123,309 | +22.032% |
| 2025-04-09 | 40.00 | 40.20 | 37.00 | 37.90 | +4.407% | 4,578 | +22.341% |
| 2025-04-08 | 38.14 | 38.85 | 36.30 | 36.30 | 0.000% | 9,723 | +27.732% |