HKXCY
HONG KONG EX&CL UNSP/ADR
stockOTCADR
EODOct 2, 2026
47.88USD-2.066%(-1.01)73,917
HKXCY Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 47.20 | 47.90 | 47.20 | 47.88 | -2.066% | 73,917 | 0.000% |
| 2026-10-01 | 49.45 | 49.54 | 48.70 | 48.89 | -0.245% | 116,911 | -2.066% |
| 2026-09-30 | 49.55 | 49.55 | 48.74 | 49.01 | -0.346% | 289,198 | -2.306% |
| 2026-09-29 | 49.23 | 49.34 | 48.92 | 49.18 | -0.807% | 92,704 | -2.643% |
| 2026-09-28 | 49.54 | 49.91 | 49.54 | 49.58 | +0.084% | 64,493 | -3.429% |
| 2026-09-25 | 49.49 | 49.74 | 49.07 | 49.54 | -1.022% | 45,662 | -3.348% |
| 2026-09-24 | 50.78 | 50.78 | 49.75 | 50.05 | -0.378% | 84,997 | -4.336% |
| 2026-09-23 | 50.01 | 50.84 | 49.78 | 50.24 | -1.587% | 125,770 | -4.697% |
| 2026-09-22 | 50.30 | 51.06 | 50.30 | 51.05 | +2.284% | 341,211 | -6.210% |
| 2026-09-21 | 50.49 | 50.49 | 49.47 | 49.91 | +1.094% | 64,296 | -4.067% |
| 2026-09-18 | 49.50 | 49.55 | 49.20 | 49.37 | -0.564% | 78,615 | -3.018% |
| 2026-09-17 | 49.53 | 49.75 | 49.44 | 49.65 | -0.121% | 81,137 | -3.565% |
| 2026-09-16 | 50.56 | 50.56 | 49.55 | 49.71 | -1.320% | 47,008 | -3.681% |
| 2026-09-15 | 50.35 | 50.58 | 50.19 | 50.38 | -0.621% | 111,012 | -4.953% |
| 2026-09-14 | 50.15 | 51.25 | 50.15 | 50.69 | +1.299% | 80,285 | -5.543% |
| 2026-09-11 | 50.35 | 50.39 | 50.04 | 50.04 | -0.378% | 146,041 | -4.317% |
| 2026-09-10 | 50.62 | 50.62 | 50.09 | 50.23 | -0.731% | 88,488 | -4.678% |
| 2026-09-09 | 50.85 | 50.91 | 50.50 | 50.60 | -1.499% | 224,912 | -5.375% |
| 2026-09-08 | 51.80 | 51.80 | 51.20 | 51.37 | -2.152% | 58,648 | -6.794% |
| 2026-09-04 | 52.57 | 52.57 | 52.15 | 52.50 | +0.287% | 161,686 | -8.800% |
| 2026-09-03 | 51.67 | 52.55 | 51.55 | 52.35 | +0.867% | 225,617 | -8.539% |
| 2026-09-02 | 51.97 | 52.15 | 51.56 | 51.90 | -1.049% | 67,234 | -7.746% |
| 2026-09-01 | 52.40 | 52.99 | 52.30 | 52.45 | -3.193% | 51,557 | -8.713% |
| 2026-08-31 | 54.07 | 54.30 | 54.02 | 54.18 | +0.315% | 58,320 | -11.628% |
| 2026-08-28 | 54.06 | 54.23 | 53.74 | 54.01 | +0.634% | 69,624 | -11.350% |
| 2026-08-27 | 53.60 | 53.88 | 53.47 | 53.67 | +0.037% | 75,724 | -10.788% |
| 2026-08-26 | 53.60 | 53.82 | 53.35 | 53.65 | -0.018% | 41,673 | -10.756% |
| 2026-08-25 | 53.73 | 53.78 | 53.34 | 53.66 | +0.071% | 41,151 | -10.772% |
| 2026-08-24 | 53.56 | 53.79 | 52.92 | 53.62 | -0.423% | 395,405 | -10.708% |
| 2026-08-21 | 53.87 | 54.14 | 53.52 | 53.85 | +0.805% | 257,371 | -11.086% |
| 2026-08-20 | 53.01 | 53.57 | 52.86 | 53.42 | -0.429% | 218,895 | -10.371% |
| 2026-08-19 | 52.98 | 54.06 | 52.98 | 53.65 | +4.327% | 277,428 | -10.755% |
| 2026-08-18 | 51.55 | 51.57 | 51.27 | 51.42 | +0.224% | 50,668 | -6.894% |
| 2026-08-17 | 52.50 | 52.50 | 51.19 | 51.31 | -1.573% | 163,525 | -6.685% |
| 2026-08-14 | 51.93 | 52.13 | 51.78 | 52.13 | +0.715% | 89,737 | -8.153% |
| 2026-08-13 | 52.54 | 52.54 | 51.69 | 51.76 | -0.097% | 45,159 | -7.496% |
| 2026-08-12 | 51.95 | 51.95 | 51.56 | 51.81 | +0.680% | 57,429 | -7.585% |
| 2026-08-11 | 51.41 | 51.62 | 51.41 | 51.46 | -3.198% | 51,597 | -6.957% |
| 2026-08-10 | 52.86 | 53.19 | 52.74 | 53.16 | +0.881% | 88,936 | -9.932% |
| 2026-08-07 | 52.42 | 53.00 | 52.42 | 52.70 | +0.931% | 64,038 | -9.139% |
| 2026-08-06 | 52.02 | 52.36 | 51.90 | 52.21 | -0.191% | 442,647 | -8.293% |
| 2026-08-05 | 52.60 | 52.92 | 52.14 | 52.31 | -0.095% | 151,072 | -8.469% |
| 2026-08-04 | 51.76 | 52.77 | 51.62 | 52.36 | +0.828% | 66,342 | -8.556% |
| 2026-08-03 | 51.73 | 52.15 | 51.73 | 51.93 | -0.038% | 111,888 | -7.799% |
| 2026-07-31 | 52.01 | 52.13 | 51.48 | 51.95 | +0.154% | 193,639 | -7.834% |
| 2026-07-30 | 51.97 | 52.28 | 51.12 | 51.87 | -0.029% | 319,456 | -7.692% |
| 2026-07-29 | 51.52 | 52.25 | 51.39 | 51.88 | +0.125% | 116,973 | -7.719% |
| 2026-07-28 | 51.41 | 51.91 | 51.40 | 51.82 | +1.508% | 265,226 | -7.603% |
| 2026-07-27 | 51.05 | 51.32 | 50.84 | 51.05 | +0.433% | 85,294 | -6.210% |
| 2026-07-24 | 50.75 | 51.11 | 50.72 | 50.83 | -0.196% | 61,365 | -5.804% |
| 2026-07-23 | 52.22 | 52.22 | 50.92 | 50.93 | -0.586% | 88,147 | -5.989% |
| 2026-07-22 | 51.06 | 51.38 | 51.06 | 51.23 | +1.285% | 72,251 | -6.539% |
| 2026-07-21 | 50.98 | 50.98 | 50.52 | 50.58 | +0.139% | 84,847 | -5.338% |
| 2026-07-20 | 50.59 | 50.90 | 50.51 | 50.51 | +0.939% | 460,084 | -5.207% |
| 2026-07-17 | 49.81 | 50.11 | 49.67 | 50.04 | -0.773% | 68,933 | -4.317% |
| 2026-07-16 | 50.55 | 50.65 | 50.20 | 50.43 | -0.040% | 121,119 | -5.057% |
| 2026-07-15 | 49.99 | 50.86 | 49.99 | 50.45 | +1.755% | 236,790 | -5.094% |
| 2026-07-14 | 49.88 | 49.98 | 49.52 | 49.58 | +0.507% | 237,578 | -3.429% |
| 2026-07-13 | 49.95 | 49.95 | 49.15 | 49.33 | +0.061% | 137,622 | -2.939% |
| 2026-07-10 | 49.10 | 49.40 | 49.09 | 49.30 | +1.149% | 136,678 | -2.880% |
| 2026-07-09 | 48.39 | 48.76 | 48.33 | 48.74 | +1.309% | 141,778 | -1.764% |
| 2026-07-08 | 48.13 | 48.48 | 47.98 | 48.11 | -0.062% | 105,818 | -0.478% |
| 2026-07-07 | 47.99 | 48.37 | 47.73 | 48.14 | +0.146% | 149,831 | -0.540% |
| 2026-07-06 | 47.80 | 48.33 | 47.72 | 48.07 | +1.930% | 248,076 | -0.395% |
| 2026-07-02 | 46.88 | 47.48 | 46.76 | 47.16 | +0.662% | 465,916 | +1.527% |
| 2026-07-01 | 45.74 | 47.09 | 45.74 | 46.85 | +1.232% | 124,695 | +2.199% |
| 2026-06-30 | 45.95 | 46.71 | 45.95 | 46.28 | -0.899% | 134,758 | +3.457% |
| 2026-06-29 | 46.40 | 46.79 | 46.01 | 46.70 | +0.258% | 196,042 | +2.527% |
| 2026-06-26 | 46.23 | 46.82 | 46.23 | 46.58 | +0.388% | 220,847 | +2.791% |
| 2026-06-25 | 46.86 | 46.94 | 46.27 | 46.40 | -1.340% | 145,701 | +3.190% |
| 2026-06-24 | 47.26 | 47.80 | 47.00 | 47.03 | -0.989% | 135,671 | +1.807% |
| 2026-06-23 | 47.49 | 47.74 | 47.16 | 47.50 | -0.918% | 310,171 | +0.800% |
| 2026-06-22 | 48.35 | 48.41 | 47.75 | 47.94 | +0.609% | 309,796 | -0.125% |
| 2026-06-18 | 48.20 | 48.20 | 47.39 | 47.65 | -1.121% | 180,293 | +0.483% |
| 2026-06-17 | 48.77 | 49.10 | 48.15 | 48.19 | -1.773% | 421,345 | -0.643% |
| 2026-06-16 | 49.06 | 49.37 | 48.68 | 49.06 | -0.264% | 160,308 | -2.405% |
| 2026-06-15 | 49.32 | 49.50 | 49.07 | 49.19 | +1.360% | 197,622 | -2.663% |
| 2026-06-12 | 48.42 | 48.71 | 48.36 | 48.53 | +0.831% | 159,073 | -1.339% |
| 2026-06-11 | 47.58 | 48.17 | 47.20 | 48.13 | -1.231% | 166,075 | -0.519% |
| 2026-06-10 | 48.50 | 48.99 | 48.50 | 48.73 | +0.309% | 104,608 | -1.744% |
| 2026-06-09 | 49.10 | 49.19 | 48.08 | 48.58 | -0.918% | 184,741 | -1.441% |
| 2026-06-08 | 49.64 | 49.68 | 48.71 | 49.03 | -1.249% | 191,263 | -2.346% |
| 2026-06-05 | 50.01 | 50.44 | 49.52 | 49.65 | -2.264% | 1,144,711 | -3.565% |
| 2026-06-04 | 51.43 | 51.49 | 50.65 | 50.80 | -1.741% | 386,963 | -5.748% |
| 2026-06-03 | 52.33 | 52.71 | 51.58 | 51.70 | -1.034% | 63,475 | -7.389% |
| 2026-06-02 | 52.15 | 52.46 | 51.79 | 52.24 | +2.693% | 82,181 | -8.346% |
| 2026-06-01 | 50.56 | 51.03 | 50.49 | 50.87 | -0.431% | 102,499 | -5.878% |
| 2026-05-29 | 51.02 | 51.34 | 50.76 | 51.09 | +0.492% | 111,957 | -6.283% |
| 2026-05-28 | 50.34 | 51.03 | 50.06 | 50.84 | -0.645% | 109,436 | -5.822% |
| 2026-05-27 | 51.27 | 51.45 | 51.04 | 51.17 | -1.083% | 71,566 | -6.430% |
| 2026-05-26 | 51.64 | 52.27 | 51.55 | 51.73 | -0.596% | 59,422 | -7.442% |
| 2026-05-22 | 51.50 | 52.76 | 51.50 | 52.04 | -0.952% | 62,087 | -7.994% |
| 2026-05-21 | 52.01 | 52.66 | 51.92 | 52.54 | -0.577% | 64,066 | -8.869% |
| 2026-05-20 | 52.38 | 52.94 | 52.32 | 52.84 | +1.566% | 67,555 | -9.395% |
| 2026-05-19 | 51.85 | 52.54 | 51.85 | 52.03 | -0.714% | 61,596 | -7.976% |
| 2026-05-18 | 52.76 | 52.76 | 52.32 | 52.40 | -0.825% | 55,092 | -8.633% |
| 2026-05-15 | 53.28 | 53.72 | 52.84 | 52.84 | -2.202% | 64,586 | -9.387% |
| 2026-05-14 | 54.10 | 54.30 | 53.82 | 54.03 | -2.173% | 59,993 | -11.383% |
| 2026-05-13 | 54.12 | 55.28 | 54.12 | 55.23 | +1.675% | 125,305 | -13.308% |
| 2026-05-12 | 54.32 | 54.68 | 53.87 | 54.32 | -0.948% | 408,346 | -11.856% |
| 2026-05-11 | 54.70 | 55.00 | 54.60 | 54.84 | +0.440% | 964,736 | -12.691% |
| 2026-05-08 | 54.03 | 54.88 | 54.03 | 54.60 | +1.430% | 1,302,791 | -12.308% |
| 2026-05-07 | 54.30 | 54.34 | 52.21 | 53.83 | -1.211% | 73,873 | -11.053% |
| 2026-05-06 | 53.78 | 54.55 | 53.78 | 54.49 | +1.850% | 56,529 | -12.131% |
| 2026-05-05 | 53.59 | 53.67 | 53.26 | 53.50 | +0.962% | 79,860 | -10.505% |
| 2026-05-04 | 53.17 | 53.45 | 52.61 | 52.99 | -1.524% | 60,611 | -9.643% |
| 2026-05-01 | 53.29 | 53.96 | 53.29 | 53.81 | +0.806% | 46,348 | -11.020% |
| 2026-04-30 | 52.71 | 53.60 | 52.71 | 53.38 | +0.414% | 187,574 | -10.303% |
| 2026-04-29 | 53.25 | 53.48 | 52.76 | 53.16 | +2.270% | 65,318 | -9.932% |
| 2026-04-28 | 52.20 | 52.57 | 51.79 | 51.98 | -0.726% | 67,554 | -7.888% |
| 2026-04-27 | 52.33 | 52.63 | 52.18 | 52.36 | -0.305% | 93,898 | -8.556% |
| 2026-04-24 | 52.36 | 52.76 | 52.24 | 52.52 | +0.613% | 72,219 | -8.835% |
| 2026-04-23 | 53.21 | 53.21 | 52.14 | 52.20 | -1.547% | 70,606 | -8.276% |
| 2026-04-22 | 53.20 | 53.73 | 52.54 | 53.02 | +0.151% | 55,090 | -9.694% |
| 2026-04-21 | 52.97 | 53.34 | 52.26 | 52.94 | +0.189% | 56,543 | -9.558% |
| 2026-04-20 | 52.00 | 52.89 | 52.00 | 52.84 | -0.208% | 80,308 | -9.387% |
| 2026-04-17 | 53.20 | 54.27 | 52.48 | 52.95 | +1.631% | 67,687 | -9.575% |
| 2026-04-16 | 52.00 | 52.83 | 52.00 | 52.10 | -2.049% | 76,988 | -8.100% |
| 2026-04-15 | 52.30 | 53.20 | 52.30 | 53.19 | +1.141% | 57,535 | -9.983% |
| 2026-04-14 | 52.17 | 52.59 | 52.10 | 52.59 | +0.191% | 65,978 | -8.956% |
| 2026-04-13 | 51.99 | 52.60 | 51.67 | 52.49 | +0.787% | 80,059 | -8.783% |
| 2026-04-10 | 52.34 | 52.61 | 52.07 | 52.08 | -0.630% | 74,105 | -8.065% |
| 2026-04-09 | 52.30 | 52.53 | 51.93 | 52.41 | -0.361% | 82,965 | -8.643% |
| 2026-04-08 | 53.32 | 53.32 | 51.66 | 52.60 | +3.564% | 115,779 | -8.973% |
| 2026-04-07 | 50.56 | 51.54 | 50.50 | 50.79 | -0.392% | 154,465 | -5.729% |
| 2026-04-06 | 51.30 | 51.40 | 50.73 | 50.99 | -0.604% | 93,216 | -6.099% |
| 2026-04-02 | 50.00 | 51.30 | 50.00 | 51.30 | +0.137% | 137,583 | -6.667% |
| 2026-04-01 | 51.01 | 51.55 | 51.01 | 51.23 | +1.145% | 68,614 | -6.539% |
| 2026-03-31 | 49.66 | 50.72 | 49.52 | 50.65 | +4.240% | 151,298 | -5.469% |
| 2026-03-30 | 48.82 | 49.08 | 48.46 | 48.59 | -0.897% | 147,153 | -1.461% |
| 2026-03-27 | 48.71 | 49.58 | 48.71 | 49.03 | -0.997% | 89,272 | -2.346% |
| 2026-03-26 | 50.01 | 50.52 | 49.29 | 49.52 | -2.223% | 115,899 | -3.320% |
| 2026-03-25 | 50.22 | 50.91 | 50.22 | 50.65 | +2.076% | 103,705 | -5.469% |
| 2026-03-24 | 49.45 | 50.00 | 49.37 | 49.62 | -0.421% | 110,585 | -3.507% |
| 2026-03-23 | 50.10 | 50.45 | 49.58 | 49.83 | +1.198% | 116,689 | -3.913% |
| 2026-03-20 | 50.21 | 50.21 | 49.22 | 49.24 | -2.437% | 87,042 | -2.762% |
| 2026-03-19 | 51.40 | 51.40 | 50.14 | 50.47 | +0.538% | 70,897 | -5.132% |
| 2026-03-18 | 50.30 | 51.04 | 50.01 | 50.20 | -3.126% | 77,172 | -4.622% |
| 2026-03-17 | 52.01 | 52.35 | 51.56 | 51.82 | -0.480% | 87,495 | -7.603% |
| 2026-03-16 | 51.41 | 53.60 | 51.41 | 52.07 | +1.938% | 171,041 | -8.047% |
| 2026-03-13 | 50.80 | 51.99 | 50.45 | 51.08 | -0.565% | 110,575 | -6.265% |
| 2026-03-12 | 51.50 | 52.28 | 51.20 | 51.37 | -3.639% | 86,326 | -6.794% |
| 2026-03-11 | 53.01 | 53.59 | 52.90 | 53.31 | +0.075% | 51,453 | -10.186% |
| 2026-03-10 | 53.61 | 54.49 | 52.90 | 53.27 | +0.358% | 120,532 | -10.118% |
| 2026-03-09 | 51.91 | 53.08 | 51.86 | 53.08 | +0.855% | 81,230 | -9.797% |
| 2026-03-06 | 51.75 | 52.80 | 51.62 | 52.63 | +1.897% | 96,964 | -9.025% |
| 2026-03-05 | 51.90 | 52.54 | 51.29 | 51.65 | -1.657% | 158,001 | -7.299% |
| 2026-03-04 | 52.10 | 52.52 | 51.66 | 52.52 | +1.253% | 97,953 | -8.835% |
| 2026-03-03 | 51.70 | 52.21 | 50.85 | 51.87 | -1.594% | 243,567 | -7.692% |
| 2026-03-02 | 52.90 | 53.64 | 52.45 | 52.71 | -2.262% | 94,411 | -9.163% |
| 2026-02-27 | 53.32 | 54.62 | 53.16 | 53.93 | +1.144% | 133,554 | -11.218% |
| 2026-02-26 | 52.55 | 53.50 | 52.55 | 53.32 | -0.169% | 68,029 | -10.203% |
| 2026-02-25 | 53.30 | 53.43 | 52.70 | 53.41 | +0.075% | 78,674 | -10.354% |
| 2026-02-24 | 52.83 | 53.51 | 52.83 | 53.37 | +0.395% | 97,165 | -10.287% |
| 2026-02-23 | 53.45 | 53.50 | 52.78 | 53.16 | -0.113% | 81,645 | -9.932% |
| 2026-02-20 | 52.39 | 53.22 | 52.27 | 53.22 | +1.604% | 67,036 | -10.034% |
| 2026-02-19 | 52.94 | 52.94 | 52.30 | 52.38 | -0.683% | 57,507 | -8.591% |
| 2026-02-18 | 52.00 | 52.85 | 52.00 | 52.74 | +0.707% | 75,934 | -9.215% |
| 2026-02-17 | 51.51 | 52.78 | 51.51 | 52.37 | +1.218% | 107,255 | -8.574% |
| 2026-02-13 | 52.00 | 52.28 | 51.38 | 51.74 | -1.907% | 143,848 | -7.460% |
| 2026-02-12 | 53.00 | 53.50 | 52.12 | 52.75 | -1.593% | 87,380 | -9.225% |
| 2026-02-11 | 53.40 | 53.73 | 53.04 | 53.60 | -0.238% | 201,752 | -10.672% |
| 2026-02-10 | 53.53 | 53.77 | 53.34 | 53.73 | -0.688% | 69,976 | -10.884% |
| 2026-02-09 | 53.70 | 54.21 | 53.61 | 54.10 | +1.425% | 86,027 | -11.497% |
| 2026-02-06 | 52.99 | 53.89 | 52.92 | 53.34 | -1.222% | 52,509 | -10.236% |
| 2026-02-05 | 52.47 | 54.67 | 52.38 | 54.00 | +1.868% | 178,070 | -11.333% |
| 2026-02-04 | 53.42 | 53.82 | 52.50 | 53.01 | -1.119% | 103,698 | -9.677% |
| 2026-02-03 | 54.00 | 54.66 | 53.35 | 53.61 | -2.082% | 88,737 | -10.688% |
| 2026-02-02 | 54.64 | 55.09 | 54.01 | 54.75 | -0.346% | 59,852 | -12.548% |
| 2026-01-30 | 55.85 | 55.85 | 54.58 | 54.94 | -2.744% | 67,080 | -12.850% |
| 2026-01-29 | 56.80 | 57.01 | 55.88 | 56.49 | +1.237% | 119,100 | -15.242% |
| 2026-01-28 | 56.38 | 56.38 | 55.62 | 55.80 | +0.631% | 58,038 | -14.194% |
| 2026-01-27 | 55.34 | 55.58 | 55.26 | 55.45 | +1.968% | 66,791 | -13.652% |
| 2026-01-26 | 54.25 | 54.50 | 54.09 | 54.38 | +0.499% | 62,979 | -11.953% |
| 2026-01-23 | 54.00 | 54.26 | 53.85 | 54.11 | -1.295% | 102,532 | -11.514% |
| 2026-01-22 | 54.50 | 55.31 | 54.50 | 54.82 | -0.327% | 59,869 | -12.660% |
| 2026-01-21 | 54.68 | 55.34 | 54.68 | 55.00 | +1.776% | 71,349 | -12.945% |
| 2026-01-20 | 54.76 | 55.02 | 54.04 | 54.04 | -3.032% | 142,273 | -11.399% |
| 2026-01-16 | 55.60 | 56.15 | 55.48 | 55.73 | -1.607% | 70,883 | -14.086% |
| 2026-01-15 | 56.00 | 56.69 | 55.93 | 56.64 | +1.779% | 72,856 | -15.466% |
| 2026-01-14 | 55.86 | 55.86 | 55.30 | 55.65 | +0.524% | 68,989 | -13.962% |
| 2026-01-13 | 54.70 | 56.00 | 54.70 | 55.36 | -0.610% | 96,616 | -13.512% |
| 2026-01-12 | 55.30 | 55.70 | 54.48 | 55.70 | +0.906% | 110,522 | -14.039% |
| 2026-01-09 | 54.92 | 55.47 | 54.76 | 55.20 | +0.364% | 60,597 | -13.261% |
| 2026-01-08 | 54.81 | 55.06 | 54.52 | 55.00 | +0.036% | 94,358 | -12.945% |
| 2026-01-07 | 55.11 | 55.25 | 54.77 | 54.98 | -0.704% | 104,004 | -12.914% |
| 2026-01-06 | 55.62 | 55.84 | 55.36 | 55.37 | +1.634% | 73,073 | -13.527% |
| 2026-01-05 | 53.40 | 54.59 | 53.40 | 54.48 | +1.604% | 86,578 | -12.115% |
| 2026-01-02 | 53.27 | 53.71 | 53.10 | 53.62 | +2.878% | 87,282 | -10.705% |
| 2025-12-31 | 52.60 | 52.99 | 52.01 | 52.12 | -1.007% | 47,442 | -8.135% |
| 2025-12-30 | 52.01 | 52.67 | 52.01 | 52.65 | +0.190% | 56,167 | -9.060% |
| 2025-12-29 | 52.48 | 52.74 | 52.31 | 52.55 | -1.054% | 86,845 | -8.887% |
| 2025-12-26 | 53.11 | 53.43 | 53.02 | 53.11 | +0.340% | 52,714 | -9.847% |
| 2025-12-24 | 52.55 | 52.93 | 52.55 | 52.93 | +1.066% | 72,973 | -9.541% |
| 2025-12-23 | 51.80 | 52.45 | 51.80 | 52.37 | -0.282% | 76,444 | -8.577% |
| 2025-12-22 | 51.80 | 52.79 | 51.80 | 52.52 | -0.076% | 93,792 | -8.835% |
| 2025-12-19 | 52.40 | 52.69 | 52.20 | 52.56 | +1.389% | 186,705 | -8.904% |
| 2025-12-18 | 51.50 | 52.05 | 51.41 | 51.84 | +2.067% | 118,418 | -7.639% |
| 2025-12-17 | 51.40 | 51.74 | 50.73 | 50.79 | -0.704% | 62,261 | -5.729% |
| 2025-12-16 | 51.00 | 51.30 | 50.20 | 51.15 | -1.179% | 114,574 | -6.393% |
| 2025-12-15 | 51.46 | 52.04 | 51.46 | 51.76 | +1.690% | 124,330 | -7.496% |
| 2025-12-12 | 51.80 | 51.84 | 50.76 | 50.90 | -1.813% | 112,197 | -5.933% |
| 2025-12-11 | 51.50 | 52.19 | 51.50 | 51.84 | -0.039% | 91,431 | -7.639% |
| 2025-12-10 | 51.60 | 52.08 | 51.60 | 51.86 | +0.915% | 66,493 | -7.675% |
| 2025-12-09 | 51.43 | 51.56 | 51.25 | 51.39 | -0.944% | 68,598 | -6.830% |
| 2025-12-08 | 51.87 | 52.00 | 51.68 | 51.88 | -0.651% | 80,200 | -7.710% |
| 2025-12-05 | 51.80 | 52.50 | 51.80 | 52.22 | +0.115% | 67,554 | -8.311% |
| 2025-12-04 | 52.25 | 52.35 | 51.84 | 52.16 | -0.077% | 80,043 | -8.206% |
| 2025-12-03 | 52.00 | 52.20 | 51.73 | 52.20 | -0.477% | 91,984 | -8.276% |
| 2025-12-02 | 52.05 | 52.63 | 52.05 | 52.45 | -1.224% | 129,116 | -8.713% |
| 2025-12-01 | 53.60 | 53.60 | 52.40 | 53.10 | -0.338% | 63,456 | -9.831% |
| 2025-11-28 | 53.20 | 53.28 | 53.06 | 53.28 | -0.337% | 53,735 | -10.135% |
| 2025-11-26 | 52.70 | 53.46 | 52.70 | 53.46 | -0.298% | 69,409 | -10.438% |
| 2025-11-25 | 53.01 | 53.73 | 53.01 | 53.62 | -0.483% | 134,153 | -10.705% |
| 2025-11-24 | 53.57 | 53.88 | 53.35 | 53.88 | +1.088% | 67,650 | -11.136% |
| 2025-11-21 | 52.76 | 53.52 | 52.36 | 53.30 | +1.024% | 149,652 | -10.169% |
| 2025-11-20 | 53.10 | 53.89 | 52.64 | 52.76 | -1.087% | 84,594 | -9.249% |
| 2025-11-19 | 52.80 | 53.72 | 52.80 | 53.34 | -1.021% | 78,642 | -10.236% |
| 2025-11-18 | 53.34 | 54.00 | 53.34 | 53.89 | +0.130% | 62,595 | -11.152% |
| 2025-11-17 | 54.12 | 54.17 | 53.60 | 53.82 | -1.066% | 57,143 | -11.037% |
| 2025-11-14 | 54.58 | 55.40 | 54.33 | 54.40 | -2.105% | 87,022 | -11.985% |
| 2025-11-13 | 55.99 | 56.15 | 55.43 | 55.57 | -1.472% | 57,123 | -13.838% |
| 2025-11-12 | 56.85 | 56.85 | 55.61 | 56.40 | -0.101% | 72,439 | -15.106% |
| 2025-11-11 | 55.41 | 56.90 | 55.41 | 56.46 | -0.058% | 137,891 | -15.192% |
| 2025-11-10 | 55.93 | 56.58 | 55.79 | 56.49 | +2.393% | 58,112 | -15.242% |
| 2025-11-07 | 54.88 | 55.17 | 54.58 | 55.17 | -0.523% | 78,740 | -13.214% |
| 2025-11-06 | 56.39 | 56.39 | 55.15 | 55.46 | +0.489% | 127,105 | -13.668% |
| 2025-11-05 | 54.25 | 55.19 | 54.25 | 55.19 | +1.062% | 67,314 | -13.245% |
| 2025-11-04 | 55.05 | 55.50 | 54.45 | 54.61 | -0.817% | 47,580 | -12.324% |
| 2025-11-03 | 54.75 | 55.50 | 54.70 | 55.06 | +0.677% | 53,576 | -13.040% |
| 2025-10-31 | 54.66 | 55.03 | 54.16 | 54.69 | -1.477% | 56,737 | -12.452% |
| 2025-10-30 | 55.37 | 55.68 | 55.30 | 55.51 | -1.067% | 60,052 | -13.745% |
| 2025-10-29 | 55.20 | 56.46 | 55.20 | 56.11 | -0.056% | 72,236 | -14.665% |
| 2025-10-28 | 55.55 | 56.33 | 55.34 | 56.14 | -0.249% | 49,221 | -14.713% |
| 2025-10-27 | 55.51 | 56.28 | 55.51 | 56.28 | +2.607% | 52,982 | -14.925% |
| 2025-10-24 | 54.70 | 54.89 | 54.63 | 54.85 | +0.183% | 42,112 | -12.707% |
| 2025-10-23 | 53.70 | 54.89 | 53.70 | 54.75 | +1.033% | 50,244 | -12.548% |
| 2025-10-22 | 54.11 | 54.68 | 53.76 | 54.19 | -1.562% | 49,138 | -11.644% |
| 2025-10-21 | 55.01 | 55.05 | 54.78 | 55.05 | -0.989% | 88,794 | -13.025% |
| 2025-10-20 | 54.10 | 55.66 | 54.10 | 55.60 | +0.470% | 113,478 | -13.885% |
| 2025-10-17 | 54.00 | 55.34 | 53.55 | 55.34 | +1.541% | 125,585 | -13.480% |
| 2025-10-16 | 54.63 | 54.81 | 54.27 | 54.50 | -0.584% | 129,860 | -12.147% |
| 2025-10-15 | 55.00 | 55.08 | 54.55 | 54.82 | +0.477% | 38,914 | -12.660% |
| 2025-10-14 | 53.90 | 54.94 | 53.66 | 54.56 | -1.516% | 55,493 | -12.243% |
| 2025-10-13 | 55.20 | 55.70 | 55.15 | 55.40 | +2.897% | 73,888 | -13.574% |
| 2025-10-10 | 57.28 | 57.37 | 53.83 | 53.84 | -6.779% | 52,442 | -11.070% |
| 2025-10-09 | 58.25 | 58.61 | 57.70 | 57.76 | +0.741% | 47,216 | -17.098% |
| 2025-10-08 | 57.28 | 57.44 | 57.01 | 57.33 | -0.296% | 42,099 | -16.484% |
| 2025-10-07 | 57.20 | 57.86 | 57.20 | 57.50 | -0.485% | 67,933 | -16.730% |
| 2025-10-06 | 57.01 | 58.02 | 57.01 | 57.78 | +0.035% | 122,267 | -17.134% |
| 2025-10-03 | 57.76 | 57.89 | 57.49 | 57.76 | +0.052% | 46,010 | -17.105% |
| 2025-10-02 | 58.08 | 58.08 | 57.71 | 57.73 | +1.245% | 61,781 | -17.062% |
| 2025-10-01 | 56.20 | 57.04 | 56.20 | 57.02 | +0.458% | 63,842 | -16.029% |
| 2025-09-30 | 56.30 | 57.03 | 56.30 | 56.76 | -0.264% | 49,261 | -15.645% |
| 2025-09-29 | 56.33 | 57.16 | 56.33 | 56.91 | +2.541% | 66,198 | -15.867% |
| 2025-09-26 | 55.76 | 55.76 | 55.19 | 55.50 | -0.466% | 102,149 | -13.730% |
| 2025-09-25 | 55.92 | 56.00 | 55.64 | 55.76 | -0.143% | 98,794 | -14.132% |
| 2025-09-24 | 56.00 | 56.74 | 55.84 | 55.84 | -0.852% | 84,395 | -14.255% |
| 2025-09-23 | 56.60 | 56.60 | 56.32 | 56.32 | -1.538% | 90,977 | -14.986% |
| 2025-09-22 | 57.08 | 57.20 | 56.94 | 57.20 | +0.140% | 39,480 | -16.294% |
| 2025-09-19 | 56.62 | 57.47 | 56.62 | 57.12 | -0.453% | 122,976 | -16.176% |
| 2025-09-18 | 57.00 | 57.48 | 56.86 | 57.38 | -2.448% | 111,815 | -16.556% |
| 2025-09-17 | 59.42 | 59.42 | 58.60 | 58.82 | +0.719% | 50,808 | -18.599% |
| 2025-09-16 | 57.89 | 58.45 | 57.84 | 58.40 | +0.916% | 49,927 | -18.014% |
| 2025-09-15 | 58.50 | 58.50 | 57.74 | 57.87 | +0.661% | 47,966 | -17.263% |
| 2025-09-12 | 57.78 | 57.79 | 57.31 | 57.49 | -1.305% | 35,786 | -16.716% |
| 2025-09-11 | 57.23 | 58.25 | 57.23 | 58.25 | +3.280% | 36,004 | -17.803% |
| 2025-09-10 | 56.40 | 56.83 | 56.36 | 56.40 | -0.159% | 88,876 | -15.106% |
| 2025-09-09 | 56.31 | 56.64 | 56.17 | 56.49 | +0.445% | 35,358 | -15.242% |
| 2025-09-08 | 55.82 | 56.28 | 55.76 | 56.24 | +0.536% | 59,264 | -14.865% |
| 2025-09-05 | 56.30 | 56.30 | 55.50 | 55.94 | +0.666% | 62,789 | -14.408% |
| 2025-09-04 | 55.44 | 55.57 | 55.05 | 55.57 | -1.541% | 42,843 | -13.838% |
| 2025-09-03 | 56.58 | 56.59 | 55.97 | 56.44 | -2.454% | 113,880 | -15.167% |
| 2025-09-02 | 57.18 | 58.00 | 56.89 | 57.86 | -1.229% | 51,733 | -17.249% |
| 2025-08-29 | 58.03 | 58.65 | 57.20 | 58.58 | +0.896% | 61,882 | -18.266% |
| 2025-08-28 | 57.70 | 58.23 | 57.65 | 58.06 | +1.309% | 41,448 | -17.534% |
| 2025-08-27 | 57.00 | 57.52 | 56.85 | 57.31 | -2.401% | 192,362 | -16.454% |
| 2025-08-26 | 58.90 | 58.96 | 58.58 | 58.72 | -0.508% | 36,880 | -18.460% |
| 2025-08-25 | 58.89 | 59.49 | 58.89 | 59.02 | +1.322% | 54,104 | -18.875% |
| 2025-08-22 | 57.98 | 58.37 | 57.27 | 58.25 | +2.687% | 51,966 | -17.803% |
| 2025-08-21 | 56.60 | 56.80 | 56.59 | 56.73 | +0.480% | 43,830 | -15.594% |
| 2025-08-20 | 56.22 | 56.51 | 56.14 | 56.45 | +1.174% | 46,706 | -15.189% |
| 2025-08-19 | 55.65 | 56.20 | 55.24 | 55.80 | -0.853% | 168,209 | -14.194% |
| 2025-08-18 | 56.31 | 56.40 | 56.09 | 56.28 | +0.446% | 48,403 | -14.925% |
| 2025-08-15 | 56.00 | 56.27 | 55.94 | 56.03 | +0.773% | 63,010 | -14.546% |
| 2025-08-14 | 56.19 | 56.19 | 55.26 | 55.60 | -1.425% | 49,147 | -13.885% |
| 2025-08-13 | 56.62 | 56.64 | 56.35 | 56.40 | +2.126% | 157,386 | -15.112% |
| 2025-08-12 | 54.33 | 55.28 | 54.33 | 55.23 | +1.247% | 37,237 | -13.308% |
| 2025-08-11 | 54.65 | 54.97 | 54.55 | 54.55 | -0.174% | 69,760 | -12.227% |
| 2025-08-08 | 54.62 | 54.75 | 54.55 | 54.65 | -0.155% | 33,357 | -12.380% |
| 2025-08-07 | 55.06 | 55.06 | 54.61 | 54.73 | +0.183% | 67,968 | -12.516% |
| 2025-08-06 | 54.40 | 54.63 | 54.08 | 54.63 | +1.073% | 31,566 | -12.356% |
| 2025-08-05 | 53.40 | 54.25 | 53.40 | 54.05 | +0.558% | 50,259 | -11.415% |
| 2025-08-04 | 53.50 | 53.97 | 53.45 | 53.75 | +1.320% | 54,044 | -10.921% |
| 2025-08-01 | 52.60 | 53.17 | 52.53 | 53.05 | -1.896% | 41,762 | -9.746% |
| 2025-07-31 | 54.27 | 54.47 | 54.08 | 54.08 | -1.431% | 48,716 | -11.456% |
| 2025-07-30 | 55.51 | 55.56 | 54.63 | 54.86 | -1.189% | 164,825 | -12.723% |
| 2025-07-29 | 56.77 | 56.77 | 55.52 | 55.52 | -2.219% | 83,975 | -13.761% |
| 2025-07-28 | 57.03 | 57.04 | 56.68 | 56.78 | +2.233% | 44,950 | -15.675% |
| 2025-07-25 | 55.00 | 55.54 | 55.00 | 55.54 | -2.218% | 33,290 | -13.792% |
| 2025-07-24 | 56.60 | 57.24 | 56.60 | 56.80 | +1.248% | 33,254 | -15.704% |
| 2025-07-23 | 56.03 | 57.02 | 56.00 | 56.10 | +1.063% | 22,875 | -14.652% |
| 2025-07-22 | 55.33 | 55.76 | 55.15 | 55.51 | +1.222% | 41,082 | -13.745% |
| 2025-07-21 | 54.83 | 55.23 | 54.83 | 54.84 | -0.073% | 35,755 | -12.691% |
| 2025-07-18 | 55.00 | 55.33 | 54.84 | 54.88 | +0.329% | 61,349 | -12.755% |
| 2025-07-17 | 54.40 | 54.81 | 54.40 | 54.70 | +0.700% | 42,001 | -12.468% |
| 2025-07-16 | 53.50 | 54.32 | 53.50 | 54.32 | -0.239% | 44,732 | -11.856% |
| 2025-07-15 | 54.16 | 54.61 | 53.93 | 54.45 | +0.628% | 55,070 | -12.066% |
| 2025-07-14 | 54.08 | 54.16 | 54.05 | 54.11 | +0.092% | 49,837 | -11.514% |
| 2025-07-11 | 54.00 | 54.48 | 53.92 | 54.06 | +2.522% | 58,695 | -11.432% |
| 2025-07-10 | 52.66 | 53.20 | 52.50 | 52.73 | +0.534% | 54,440 | -9.198% |
| 2025-07-09 | 52.70 | 52.90 | 52.30 | 52.45 | -1.094% | 55,072 | -8.713% |
| 2025-07-08 | 53.05 | 53.14 | 52.67 | 53.03 | +1.824% | 46,143 | -9.711% |
| 2025-07-07 | 52.40 | 52.40 | 51.89 | 52.08 | -1.810% | 43,898 | -8.065% |
| 2025-07-03 | 53.16 | 53.20 | 53.00 | 53.04 | -1.504% | 34,260 | -9.729% |
| 2025-07-02 | 53.62 | 53.96 | 53.62 | 53.85 | -0.130% | 447,812 | -11.086% |
| 2025-07-01 | 54.00 | 54.00 | 53.78 | 53.92 | +0.130% | 109,969 | -11.202% |
| 2025-06-30 | 53.90 | 53.90 | 53.32 | 53.85 | +0.216% | 156,815 | -11.086% |
| 2025-06-27 | 53.66 | 53.87 | 53.48 | 53.73 | +0.250% | 169,869 | -10.894% |
| 2025-06-26 | 53.41 | 53.81 | 53.40 | 53.60 | +0.469% | 49,073 | -10.672% |
| 2025-06-25 | 53.56 | 53.77 | 53.27 | 53.35 | +0.019% | 291,549 | -10.253% |
| 2025-06-24 | 52.73 | 53.37 | 52.72 | 53.34 | +4.588% | 55,613 | -10.236% |
| 2025-06-23 | 50.69 | 51.00 | 50.50 | 51.00 | +2.307% | 107,989 | -6.118% |
| 2025-06-20 | 50.70 | 50.70 | 49.85 | 49.85 | -2.656% | 87,635 | -3.952% |
| 2025-06-18 | 51.90 | 51.90 | 51.15 | 51.21 | -2.084% | 75,880 | -6.503% |
| 2025-06-17 | 52.10 | 52.78 | 52.10 | 52.30 | -1.821% | 47,484 | -8.451% |
| 2025-06-16 | 54.10 | 54.10 | 53.27 | 53.27 | +1.816% | 55,718 | -10.118% |
| 2025-06-13 | 52.63 | 52.82 | 52.30 | 52.32 | -1.042% | 53,104 | -8.486% |
| 2025-06-12 | 52.95 | 52.95 | 52.57 | 52.87 | -1.046% | 48,287 | -9.440% |
| 2025-06-11 | 53.30 | 54.03 | 53.29 | 53.43 | +0.926% | 58,038 | -10.387% |
| 2025-06-10 | 52.30 | 53.12 | 52.30 | 52.94 | -0.339% | 46,693 | -9.558% |
| 2025-06-09 | 52.40 | 53.20 | 52.40 | 53.12 | +2.926% | 81,910 | -9.864% |
| 2025-06-06 | 50.80 | 51.61 | 50.80 | 51.61 | +0.155% | 53,851 | -7.227% |
| 2025-06-05 | 51.77 | 52.00 | 51.52 | 51.53 | -0.444% | 60,189 | -7.083% |
| 2025-06-04 | 51.00 | 51.88 | 51.00 | 51.76 | +2.536% | 193,181 | -7.496% |
| 2025-06-03 | 50.40 | 50.93 | 50.22 | 50.48 | -0.649% | 125,654 | -5.151% |
| 2025-06-02 | 51.00 | 51.00 | 50.37 | 50.81 | +1.458% | 73,405 | -5.767% |
| 2025-05-30 | 50.00 | 50.18 | 49.64 | 50.08 | -0.615% | 70,923 | -4.393% |
| 2025-05-29 | 51.08 | 51.08 | 50.31 | 50.39 | +1.983% | 121,106 | -4.981% |
| 2025-05-28 | 49.63 | 49.76 | 49.39 | 49.41 | -2.679% | 89,459 | -3.097% |
| 2025-05-27 | 51.40 | 51.40 | 50.27 | 50.77 | +2.898% | 115,780 | -5.692% |
| 2025-05-23 | 50.30 | 50.30 | 49.00 | 49.34 | +0.061% | 139,674 | -2.959% |
| 2025-05-22 | 49.01 | 49.44 | 49.01 | 49.31 | -0.665% | 651,523 | -2.900% |
| 2025-05-21 | 50.00 | 50.10 | 49.35 | 49.64 | +2.245% | 254,205 | -3.546% |
| 2025-05-20 | 48.44 | 48.64 | 48.41 | 48.55 | -0.298% | 81,705 | -1.380% |
| 2025-05-19 | 47.80 | 48.89 | 47.80 | 48.70 | +0.443% | 499,859 | -1.674% |
| 2025-05-16 | 48.22 | 48.48 | 48.14 | 48.48 | +0.895% | 177,372 | -1.238% |
| 2025-05-15 | 48.07 | 48.10 | 47.66 | 48.05 | -0.989% | 410,999 | -0.354% |
| 2025-05-14 | 48.71 | 49.41 | 48.44 | 48.53 | -0.226% | 91,304 | -1.339% |
| 2025-05-13 | 48.65 | 48.84 | 48.11 | 48.64 | -1.538% | 191,744 | -1.562% |
| 2025-05-12 | 49.40 | 49.52 | 49.08 | 49.40 | +3.369% | 102,550 | -3.077% |
| 2025-05-09 | 48.00 | 48.19 | 47.69 | 47.79 | +0.780% | 112,698 | +0.188% |
| 2025-05-08 | 47.40 | 47.77 | 47.04 | 47.42 | +0.402% | 91,186 | +0.970% |
| 2025-05-07 | 47.05 | 47.30 | 46.69 | 47.23 | +0.489% | 75,620 | +1.376% |
| 2025-05-06 | 46.12 | 47.16 | 46.12 | 47.00 | +2.980% | 67,681 | +1.872% |
| 2025-05-05 | 45.00 | 45.87 | 45.00 | 45.64 | +0.220% | 155,636 | +4.908% |
| 2025-05-02 | 45.20 | 45.95 | 45.00 | 45.54 | +3.973% | 121,530 | +5.138% |
| 2025-05-01 | 43.50 | 44.08 | 43.50 | 43.80 | +0.160% | 68,512 | +9.315% |
| 2025-04-30 | 43.95 | 43.95 | 43.26 | 43.73 | +1.157% | 104,915 | +9.490% |
| 2025-04-29 | 43.28 | 43.54 | 43.21 | 43.23 | -0.712% | 314,234 | +10.756% |
| 2025-04-28 | 43.79 | 43.79 | 43.45 | 43.54 | -0.594% | 83,218 | +9.968% |
| 2025-04-25 | 43.07 | 44.02 | 43.07 | 43.80 | -1.039% | 92,014 | +9.315% |
| 2025-04-24 | 43.81 | 44.29 | 43.78 | 44.26 | +0.889% | 94,073 | +8.179% |
| 2025-04-23 | 44.00 | 45.00 | 43.87 | 43.87 | +0.389% | 92,755 | +9.141% |
| 2025-04-22 | 43.16 | 43.70 | 43.11 | 43.70 | +3.702% | 109,772 | +9.565% |
| 2025-04-21 | 42.70 | 42.70 | 41.60 | 42.14 | -0.260% | 96,422 | +13.621% |
| 2025-04-17 | 42.69 | 42.69 | 42.24 | 42.25 | -0.189% | 99,540 | +13.325% |
| 2025-04-16 | 42.53 | 42.79 | 42.15 | 42.33 | -0.657% | 443,913 | +13.111% |
| 2025-04-15 | 42.58 | 42.72 | 41.80 | 42.61 | -2.023% | 942,052 | +12.368% |
| 2025-04-14 | 42.88 | 43.88 | 42.88 | 43.49 | 0.000% | 476,926 | +10.094% |