HNGKY
HONGKONG LAND HLDG UN/ADR
stockOTCADR
EODOct 2, 2026
40.45USD-1.916%(-0.79)10,470
HNGKY Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 41.34 | 42.65 | 40.34 | 40.45 | -1.916% | 10,470 | 0.000% |
| 2026-10-01 | 41.26 | 42.05 | 40.43 | 41.24 | +2.155% | 11,291 | -1.916% |
| 2026-09-30 | 40.30 | 41.82 | 40.14 | 40.37 | -0.124% | 11,322 | +0.198% |
| 2026-09-29 | 39.50 | 40.99 | 39.50 | 40.42 | -5.500% | 7,607 | +0.074% |
| 2026-09-28 | 42.79 | 42.85 | 42.28 | 42.77 | -0.921% | 7,264 | -5.429% |
| 2026-09-25 | 43.34 | 44.52 | 42.41 | 43.17 | +0.512% | 22,349 | -6.301% |
| 2026-09-24 | 42.35 | 43.16 | 42.35 | 42.95 | -1.378% | 6,490 | -5.821% |
| 2026-09-23 | 44.10 | 44.20 | 43.39 | 43.55 | +1.142% | 5,252 | -7.118% |
| 2026-09-22 | 44.43 | 44.67 | 41.55 | 43.06 | -0.189% | 5,788 | -6.058% |
| 2026-09-21 | 43.72 | 43.72 | 43.02 | 43.14 | +1.135% | 5,816 | -6.236% |
| 2026-09-18 | 42.62 | 43.00 | 42.32 | 42.66 | +2.267% | 10,805 | -5.171% |
| 2026-09-17 | 42.26 | 43.49 | 41.66 | 41.71 | +0.216% | 13,206 | -3.021% |
| 2026-09-16 | 41.90 | 43.32 | 41.06 | 41.62 | +0.873% | 9,077 | -2.811% |
| 2026-09-15 | 40.76 | 41.55 | 40.76 | 41.26 | -1.668% | 8,359 | -1.963% |
| 2026-09-14 | 41.84 | 41.97 | 41.53 | 41.96 | -1.131% | 10,521 | -3.599% |
| 2026-09-11 | 42.39 | 43.69 | 42.23 | 42.44 | -1.396% | 6,269 | -4.689% |
| 2026-09-10 | 42.35 | 43.05 | 42.20 | 43.04 | +2.186% | 7,752 | -6.019% |
| 2026-09-09 | 42.25 | 42.56 | 42.11 | 42.12 | -0.378% | 8,092 | -3.965% |
| 2026-09-08 | 43.09 | 43.87 | 42.22 | 42.28 | -1.088% | 6,741 | -4.328% |
| 2026-09-04 | 43.04 | 44.34 | 41.86 | 42.74 | +3.124% | 4,864 | -5.369% |
| 2026-09-03 | 41.45 | 42.83 | 41.20 | 41.45 | +2.472% | 19,642 | -2.413% |
| 2026-09-02 | 39.49 | 42.97 | 39.36 | 40.45 | +1.404% | 13,597 | 0.000% |
| 2026-09-01 | 39.76 | 40.06 | 39.04 | 39.89 | -1.091% | 7,093 | +1.404% |
| 2026-08-31 | 40.60 | 42.33 | 40.33 | 40.33 | -1.114% | 9,163 | +0.298% |
| 2026-08-28 | 40.56 | 41.26 | 40.56 | 40.78 | -0.889% | 4,035 | -0.819% |
| 2026-08-27 | 42.09 | 42.57 | 41.15 | 41.15 | +0.808% | 4,022 | -1.701% |
| 2026-08-26 | 41.24 | 42.04 | 40.82 | 40.82 | -4.405% | 6,449 | -0.906% |
| 2026-08-25 | 42.40 | 42.70 | 42.13 | 42.70 | +1.163% | 3,363 | -5.272% |
| 2026-08-24 | 42.02 | 42.38 | 42.02 | 42.21 | -0.682% | 14,141 | -4.170% |
| 2026-08-21 | 42.90 | 45.00 | 40.41 | 42.50 | +0.806% | 5,384 | -4.824% |
| 2026-08-20 | 42.00 | 42.84 | 41.77 | 42.16 | +0.405% | 11,041 | -4.056% |
| 2026-08-19 | 42.20 | 42.58 | 41.55 | 41.99 | +0.768% | 8,709 | -3.668% |
| 2026-08-18 | 41.28 | 42.70 | 41.28 | 41.67 | -1.782% | 10,336 | -2.928% |
| 2026-08-17 | 44.24 | 45.83 | 42.43 | 42.43 | -1.792% | 6,761 | -4.658% |
| 2026-08-14 | 44.30 | 46.78 | 41.77 | 43.20 | +3.473% | 6,603 | -6.366% |
| 2026-08-13 | 44.73 | 44.73 | 41.75 | 41.75 | +0.072% | 13,505 | -3.114% |
| 2026-08-12 | 40.17 | 44.88 | 40.17 | 41.72 | +1.017% | 6,113 | -3.044% |
| 2026-08-11 | 42.07 | 43.36 | 41.08 | 41.30 | +3.613% | 5,665 | -2.058% |
| 2026-08-10 | 39.85 | 40.89 | 38.82 | 39.86 | +0.151% | 7,161 | +1.480% |
| 2026-08-07 | 40.88 | 41.09 | 39.53 | 39.80 | +0.328% | 9,868 | +1.633% |
| 2026-08-06 | 39.65 | 40.95 | 39.50 | 39.67 | +1.006% | 7,173 | +1.966% |
| 2026-08-05 | 39.35 | 40.43 | 39.27 | 39.27 | -1.071% | 6,092 | +2.992% |
| 2026-08-04 | 38.19 | 39.87 | 38.19 | 39.70 | +0.673% | 9,874 | +1.889% |
| 2026-08-03 | 40.37 | 40.62 | 38.91 | 39.43 | -3.109% | 9,909 | +2.575% |
| 2026-07-31 | 41.96 | 42.21 | 40.70 | 40.70 | -0.241% | 5,068 | -0.614% |
| 2026-07-30 | 41.70 | 43.07 | 40.34 | 40.80 | -1.023% | 5,182 | -0.854% |
| 2026-07-29 | 40.51 | 42.81 | 40.51 | 41.22 | +4.752% | 10,918 | -1.868% |
| 2026-07-28 | 39.74 | 40.35 | 39.35 | 39.35 | -0.681% | 13,339 | +2.795% |
| 2026-07-27 | 39.93 | 41.24 | 38.80 | 39.62 | +2.198% | 14,351 | +2.095% |
| 2026-07-24 | 39.71 | 39.90 | 38.77 | 38.77 | +1.328% | 8,217 | +4.339% |
| 2026-07-23 | 40.20 | 40.36 | 38.26 | 38.26 | +0.078% | 16,579 | +5.724% |
| 2026-07-22 | 38.85 | 38.85 | 38.22 | 38.23 | -1.112% | 9,821 | +5.807% |
| 2026-07-21 | 38.52 | 39.93 | 38.27 | 38.66 | +2.546% | 8,106 | +4.630% |
| 2026-07-20 | 37.33 | 38.17 | 37.33 | 37.70 | -0.515% | 26,774 | +7.294% |
| 2026-07-17 | 37.33 | 37.90 | 37.33 | 37.90 | +0.838% | 12,800 | +6.742% |
| 2026-07-16 | 37.10 | 39.14 | 37.10 | 37.58 | +2.874% | 26,166 | +7.637% |
| 2026-07-15 | 36.09 | 36.99 | 35.72 | 36.53 | +2.440% | 23,114 | +10.731% |
| 2026-07-14 | 35.59 | 36.34 | 35.48 | 35.66 | -1.492% | 57,936 | +13.432% |
| 2026-07-13 | 36.03 | 36.84 | 36.03 | 36.20 | -0.822% | 25,603 | +11.740% |
| 2026-07-10 | 36.02 | 36.60 | 36.02 | 36.50 | +1.643% | 22,247 | +10.822% |
| 2026-07-09 | 36.39 | 37.29 | 35.40 | 35.91 | +0.335% | 29,626 | +12.643% |
| 2026-07-08 | 35.45 | 35.97 | 35.29 | 35.79 | -1.419% | 18,185 | +13.020% |
| 2026-07-07 | 36.30 | 36.55 | 35.90 | 36.31 | +0.299% | 43,356 | +11.416% |
| 2026-07-06 | 36.21 | 36.64 | 35.71 | 36.20 | +1.849% | 44,117 | +11.750% |
| 2026-07-02 | 36.82 | 36.97 | 34.75 | 35.54 | +0.226% | 29,917 | +13.815% |
| 2026-07-01 | 35.43 | 35.72 | 35.43 | 35.46 | -1.718% | 24,404 | +14.072% |
| 2026-06-30 | 36.11 | 36.79 | 34.23 | 36.08 | -0.551% | 57,174 | +12.112% |
| 2026-06-29 | 37.56 | 37.72 | 35.44 | 36.28 | +2.575% | 40,084 | +11.494% |
| 2026-06-26 | 35.45 | 36.83 | 34.10 | 35.37 | -2.524% | 25,542 | +14.365% |
| 2026-06-25 | 37.01 | 37.71 | 35.41 | 36.28 | -0.234% | 48,907 | +11.479% |
| 2026-06-24 | 36.20 | 36.93 | 36.06 | 36.37 | +2.451% | 63,184 | +11.218% |
| 2026-06-23 | 34.83 | 36.64 | 34.38 | 35.50 | -0.588% | 49,472 | +13.944% |
| 2026-06-22 | 34.48 | 36.87 | 34.45 | 35.71 | +1.796% | 75,750 | +13.274% |
| 2026-06-18 | 34.73 | 35.50 | 34.73 | 35.08 | -3.094% | 56,164 | +15.308% |
| 2026-06-17 | 36.05 | 36.92 | 35.61 | 36.20 | -1.012% | 48,617 | +11.740% |
| 2026-06-16 | 36.83 | 36.99 | 35.25 | 36.57 | -1.535% | 35,425 | +10.610% |
| 2026-06-15 | 37.01 | 38.48 | 36.91 | 37.14 | +1.337% | 35,260 | +8.912% |
| 2026-06-12 | 36.66 | 38.06 | 35.76 | 36.65 | +0.742% | 17,036 | +10.368% |
| 2026-06-11 | 37.76 | 38.41 | 35.77 | 36.38 | +0.110% | 46,887 | +11.187% |
| 2026-06-10 | 35.01 | 37.09 | 35.01 | 36.34 | +1.029% | 38,595 | +11.310% |
| 2026-06-09 | 36.20 | 37.35 | 34.92 | 35.97 | -1.344% | 67,953 | +12.455% |
| 2026-06-08 | 35.16 | 36.49 | 35.16 | 36.46 | +1.109% | 39,625 | +10.943% |
| 2026-06-05 | 36.84 | 37.77 | 35.62 | 36.06 | -3.032% | 25,519 | +12.174% |
| 2026-06-04 | 36.76 | 38.01 | 35.63 | 37.19 | +0.020% | 37,214 | +8.773% |
| 2026-06-03 | 38.44 | 38.53 | 36.53 | 37.18 | -2.312% | 22,757 | +8.795% |
| 2026-06-02 | 39.61 | 39.86 | 37.55 | 38.06 | -0.653% | 62,727 | +6.280% |
| 2026-06-01 | 38.13 | 38.98 | 37.95 | 38.31 | +0.816% | 33,243 | +5.586% |
| 2026-05-29 | 38.10 | 38.50 | 36.88 | 38.00 | -0.105% | 57,047 | +6.447% |
| 2026-05-28 | 38.26 | 39.44 | 38.04 | 38.04 | -2.984% | 35,007 | +6.335% |
| 2026-05-27 | 39.48 | 39.62 | 38.97 | 39.21 | 0.000% | 29,631 | +3.162% |
| 2026-05-26 | 39.87 | 40.35 | 39.00 | 39.21 | -1.963% | 20,869 | +3.162% |
| 2026-05-22 | 39.87 | 40.09 | 39.77 | 39.99 | -1.023% | 22,168 | +1.138% |
| 2026-05-21 | 41.34 | 41.34 | 39.00 | 40.41 | +1.021% | 28,328 | +0.103% |
| 2026-05-20 | 40.93 | 40.93 | 39.60 | 40.00 | -0.100% | 36,349 | +1.125% |
| 2026-05-19 | 38.92 | 40.79 | 38.92 | 40.04 | -0.659% | 35,970 | +1.024% |
| 2026-05-18 | 40.33 | 41.50 | 40.05 | 40.31 | -2.878% | 23,607 | +0.358% |
| 2026-05-15 | 40.81 | 41.97 | 40.81 | 41.50 | +0.387% | 12,812 | -2.530% |
| 2026-05-14 | 40.31 | 42.42 | 40.31 | 41.34 | -0.863% | 25,348 | -2.153% |
| 2026-05-13 | 41.27 | 42.31 | 41.10 | 41.70 | -0.997% | 30,586 | -2.998% |
| 2026-05-12 | 42.21 | 42.73 | 41.93 | 42.12 | +0.453% | 20,914 | -3.965% |
| 2026-05-11 | 41.97 | 43.56 | 40.92 | 41.93 | -0.898% | 16,925 | -3.530% |
| 2026-05-08 | 44.16 | 45.80 | 41.42 | 42.31 | -5.558% | 44,380 | -4.396% |
| 2026-05-07 | 44.50 | 45.00 | 44.01 | 44.80 | +4.307% | 16,390 | -9.710% |
| 2026-05-06 | 39.48 | 42.95 | 39.48 | 42.95 | +6.312% | 35,070 | -5.821% |
| 2026-05-05 | 41.03 | 41.19 | 38.47 | 40.40 | +2.278% | 19,506 | +0.124% |
| 2026-05-04 | 39.52 | 40.96 | 39.35 | 39.50 | +0.663% | 17,626 | +2.405% |
| 2026-05-01 | 39.44 | 40.80 | 39.12 | 39.24 | -2.630% | 14,130 | +3.084% |
| 2026-04-30 | 39.99 | 40.99 | 39.16 | 40.30 | +4.512% | 55,445 | +0.372% |
| 2026-04-29 | 38.62 | 39.00 | 38.24 | 38.56 | -2.823% | 13,607 | +4.901% |
| 2026-04-28 | 39.48 | 40.97 | 39.48 | 39.68 | +1.457% | 51,033 | +1.941% |
| 2026-04-27 | 39.24 | 39.34 | 38.95 | 39.11 | +2.786% | 28,067 | +3.426% |
| 2026-04-24 | 37.10 | 39.52 | 37.10 | 38.05 | +0.635% | 18,007 | +6.307% |
| 2026-04-23 | 38.97 | 39.21 | 37.81 | 37.81 | -3.730% | 19,590 | +6.982% |
| 2026-04-22 | 39.20 | 39.40 | 39.07 | 39.27 | +0.038% | 7,574 | +2.992% |
| 2026-04-21 | 40.04 | 40.08 | 39.02 | 39.26 | -2.095% | 21,851 | +3.031% |
| 2026-04-20 | 40.20 | 40.69 | 40.04 | 40.10 | +0.175% | 15,762 | +0.873% |
| 2026-04-17 | 40.25 | 40.51 | 40.02 | 40.03 | -2.294% | 15,391 | +1.049% |
| 2026-04-16 | 40.56 | 40.97 | 40.28 | 40.97 | +1.185% | 12,178 | -1.269% |
| 2026-04-15 | 38.99 | 41.08 | 38.99 | 40.49 | +1.583% | 11,046 | -0.099% |
| 2026-04-14 | 40.00 | 40.33 | 39.67 | 39.86 | -0.177% | 12,216 | +1.482% |
| 2026-04-13 | 39.90 | 39.93 | 39.49 | 39.93 | -0.696% | 17,810 | +1.302% |
| 2026-04-10 | 41.65 | 42.64 | 40.21 | 40.21 | -3.318% | 10,159 | +0.597% |
| 2026-04-09 | 40.68 | 41.59 | 40.48 | 41.59 | +0.556% | 10,978 | -2.741% |
| 2026-04-08 | 41.12 | 41.65 | 40.58 | 41.36 | +3.920% | 9,627 | -2.200% |
| 2026-04-07 | 40.05 | 41.13 | 39.33 | 39.80 | +0.709% | 14,251 | +1.633% |
| 2026-04-06 | 39.62 | 41.08 | 39.09 | 39.52 | +0.945% | 13,328 | +2.353% |
| 2026-04-02 | 37.46 | 41.25 | 37.46 | 39.15 | -2.938% | 13,120 | +3.321% |
| 2026-04-01 | 40.25 | 40.58 | 40.02 | 40.34 | +2.140% | 7,721 | +0.285% |
| 2026-03-31 | 40.25 | 40.25 | 38.84 | 39.49 | +0.369% | 73,460 | +2.431% |
| 2026-03-30 | 39.47 | 40.26 | 39.34 | 39.34 | +0.601% | 12,525 | +2.808% |
| 2026-03-27 | 39.05 | 39.63 | 38.51 | 39.11 | -1.062% | 14,725 | +3.426% |
| 2026-03-26 | 39.91 | 39.98 | 39.31 | 39.53 | -2.683% | 9,408 | +2.327% |
| 2026-03-25 | 39.73 | 40.68 | 39.54 | 40.62 | +1.145% | 14,919 | -0.419% |
| 2026-03-24 | 40.67 | 41.15 | 39.89 | 40.16 | +1.671% | 15,555 | +0.722% |
| 2026-03-23 | 40.48 | 41.16 | 39.24 | 39.50 | -1.176% | 36,879 | +2.405% |
| 2026-03-20 | 42.24 | 43.24 | 39.77 | 39.97 | -8.347% | 15,718 | +1.201% |
| 2026-03-19 | 43.59 | 44.59 | 42.37 | 43.61 | +1.916% | 8,933 | -7.246% |
| 2026-03-18 | 43.66 | 45.21 | 42.78 | 42.79 | -1.948% | 7,772 | -5.469% |
| 2026-03-17 | 43.06 | 44.65 | 43.06 | 43.64 | +1.253% | 22,773 | -7.310% |
| 2026-03-16 | 44.13 | 44.60 | 42.57 | 43.10 | -2.045% | 17,372 | -6.148% |
| 2026-03-13 | 45.69 | 45.69 | 43.86 | 44.00 | +4.216% | 12,076 | -8.068% |
| 2026-03-12 | 41.30 | 42.83 | 41.14 | 42.22 | +0.740% | 15,942 | -4.192% |
| 2026-03-11 | 43.15 | 43.15 | 41.66 | 41.91 | +0.988% | 7,840 | -3.484% |
| 2026-03-10 | 40.50 | 41.62 | 40.50 | 41.50 | +2.596% | 24,215 | -2.530% |
| 2026-03-09 | 40.41 | 42.16 | 40.04 | 40.45 | -2.776% | 24,749 | 0.000% |
| 2026-03-06 | 41.30 | 42.44 | 40.96 | 41.60 | -3.312% | 12,994 | -2.776% |
| 2026-03-05 | 41.23 | 43.03 | 40.99 | 43.03 | +7.683% | 15,014 | -5.996% |
| 2026-03-04 | 38.76 | 41.72 | 38.76 | 39.96 | -2.584% | 9,215 | +1.226% |
| 2026-03-03 | 40.85 | 42.42 | 39.85 | 41.02 | -1.960% | 10,170 | -1.390% |
| 2026-03-02 | 41.06 | 43.01 | 41.06 | 41.84 | -3.416% | 21,043 | -3.322% |
| 2026-02-27 | 43.16 | 43.32 | 43.03 | 43.32 | +0.744% | 20,370 | -6.625% |
| 2026-02-26 | 42.06 | 43.00 | 42.06 | 43.00 | -1.557% | 9,141 | -5.930% |
| 2026-02-25 | 44.63 | 44.97 | 43.52 | 43.68 | +0.161% | 16,886 | -7.395% |
| 2026-02-24 | 43.18 | 43.90 | 43.18 | 43.61 | -1.934% | 15,675 | -7.246% |
| 2026-02-23 | 43.49 | 44.61 | 43.49 | 44.47 | +4.981% | 13,533 | -9.040% |
| 2026-02-20 | 43.13 | 43.28 | 42.36 | 42.36 | -1.420% | 9,248 | -4.509% |
| 2026-02-19 | 43.49 | 43.49 | 42.94 | 42.97 | +1.130% | 9,527 | -5.865% |
| 2026-02-18 | 44.74 | 44.88 | 42.13 | 42.49 | 0.000% | 13,816 | -4.801% |
| 2026-02-17 | 42.25 | 43.44 | 41.06 | 42.49 | -1.048% | 3,848 | -4.801% |
| 2026-02-13 | 42.73 | 42.94 | 42.67 | 42.94 | -2.187% | 5,122 | -5.799% |
| 2026-02-12 | 45.65 | 45.81 | 43.41 | 43.90 | +0.183% | 6,652 | -7.859% |
| 2026-02-11 | 43.64 | 44.63 | 43.63 | 43.82 | +2.152% | 4,549 | -7.691% |
| 2026-02-10 | 42.80 | 44.20 | 41.28 | 42.90 | +2.599% | 11,962 | -5.704% |
| 2026-02-09 | 41.85 | 42.01 | 41.59 | 41.81 | +1.358% | 15,756 | -3.253% |
| 2026-02-06 | 42.24 | 42.74 | 41.25 | 41.25 | -3.649% | 5,738 | -1.939% |
| 2026-02-05 | 44.17 | 44.33 | 42.68 | 42.81 | -0.460% | 4,474 | -5.517% |
| 2026-02-04 | 43.00 | 44.77 | 43.00 | 43.01 | -0.670% | 4,213 | -5.952% |
| 2026-02-03 | 44.83 | 44.83 | 43.27 | 43.30 | +4.362% | 3,849 | -6.582% |
| 2026-02-02 | 41.58 | 41.69 | 41.48 | 41.49 | -1.822% | 3,322 | -2.507% |
| 2026-01-30 | 42.80 | 43.94 | 42.25 | 42.26 | -0.961% | 6,920 | -4.283% |
| 2026-01-29 | 44.05 | 44.05 | 42.65 | 42.67 | +2.449% | 18,823 | -5.203% |
| 2026-01-28 | 42.55 | 43.26 | 41.63 | 41.65 | -0.928% | 9,277 | -2.881% |
| 2026-01-27 | 43.24 | 43.74 | 41.96 | 42.04 | +1.277% | 8,836 | -3.782% |
| 2026-01-26 | 42.56 | 43.01 | 41.50 | 41.51 | +1.566% | 4,336 | -2.554% |
| 2026-01-23 | 41.62 | 42.43 | 40.87 | 40.87 | -0.330% | 3,847 | -1.028% |
| 2026-01-22 | 41.61 | 41.95 | 41.01 | 41.01 | +0.726% | 3,395 | -1.355% |
| 2026-01-21 | 39.16 | 40.92 | 39.16 | 40.71 | -2.503% | 7,701 | -0.639% |
| 2026-01-20 | 42.46 | 42.46 | 41.69 | 41.76 | +1.841% | 4,647 | -3.125% |
| 2026-01-16 | 40.35 | 41.00 | 40.35 | 41.00 | 0.000% | 3,913 | -1.341% |
| 2026-01-15 | 42.19 | 43.37 | 41.00 | 41.00 | +1.235% | 4,540 | -1.341% |
| 2026-01-14 | 40.75 | 40.88 | 40.50 | 40.50 | +2.878% | 4,779 | -0.123% |
| 2026-01-13 | 39.43 | 39.43 | 39.33 | 39.37 | -0.964% | 14,020 | +2.751% |
| 2026-01-12 | 40.22 | 40.38 | 39.67 | 39.75 | +2.554% | 5,748 | +1.761% |
| 2026-01-09 | 37.90 | 38.76 | 37.85 | 38.76 | +4.012% | 13,183 | +4.360% |
| 2026-01-08 | 37.53 | 37.69 | 37.07 | 37.27 | +3.629% | 4,158 | +8.547% |
| 2026-01-07 | 36.05 | 36.26 | 35.96 | 35.96 | +0.335% | 7,297 | +12.486% |
| 2026-01-06 | 36.43 | 36.59 | 35.75 | 35.84 | +2.752% | 10,722 | +12.863% |
| 2026-01-05 | 35.87 | 35.87 | 34.56 | 34.88 | -0.993% | 2,531 | +15.969% |
| 2026-01-02 | 36.33 | 36.33 | 34.88 | 35.23 | +1.061% | 6,235 | +14.817% |
| 2025-12-31 | 34.70 | 36.01 | 34.70 | 34.86 | +0.288% | 4,040 | +16.036% |
| 2025-12-30 | 34.76 | 36.09 | 34.76 | 34.76 | -0.058% | 2,496 | +16.369% |
| 2025-12-29 | 35.70 | 35.70 | 34.78 | 34.78 | -0.770% | 2,196 | +16.302% |
| 2025-12-26 | 35.70 | 37.33 | 35.05 | 35.05 | +1.038% | 1,981 | +15.407% |
| 2025-12-24 | 34.84 | 36.13 | 34.69 | 34.69 | -0.058% | 4,028 | +16.604% |
| 2025-12-23 | 34.84 | 35.34 | 34.71 | 34.71 | +0.376% | 3,064 | +16.537% |
| 2025-12-22 | 35.00 | 35.97 | 34.58 | 34.58 | -1.956% | 2,716 | +16.975% |
| 2025-12-19 | 35.76 | 35.92 | 33.65 | 35.27 | +1.760% | 3,573 | +14.687% |
| 2025-12-18 | 34.95 | 35.88 | 34.65 | 34.66 | -4.518% | 5,063 | +16.705% |
| 2025-12-17 | 35.68 | 36.30 | 35.68 | 36.30 | +4.944% | 2,411 | +11.433% |
| 2025-12-16 | 35.45 | 35.45 | 34.59 | 34.59 | -1.928% | 4,278 | +16.941% |
| 2025-12-15 | 35.45 | 36.61 | 34.30 | 35.27 | -1.094% | 7,563 | +14.687% |
| 2025-12-12 | 35.85 | 36.53 | 35.66 | 35.66 | +2.354% | 13,448 | +13.432% |
| 2025-12-11 | 35.42 | 35.42 | 34.84 | 34.84 | +5.736% | 8,228 | +16.102% |
| 2025-12-10 | 32.84 | 33.42 | 32.84 | 32.95 | +0.274% | 3,744 | +22.762% |
| 2025-12-09 | 32.40 | 33.61 | 32.40 | 32.86 | -0.152% | 4,104 | +23.098% |
| 2025-12-08 | 33.83 | 33.83 | 32.33 | 32.91 | -1.438% | 2,468 | +22.911% |
| 2025-12-05 | 34.09 | 34.59 | 33.15 | 33.39 | +1.830% | 3,643 | +21.144% |
| 2025-12-04 | 32.83 | 33.12 | 32.79 | 32.79 | -0.061% | 3,016 | +23.361% |
| 2025-12-03 | 33.22 | 33.58 | 32.81 | 32.81 | -0.076% | 2,035 | +23.286% |
| 2025-12-02 | 33.72 | 33.72 | 32.80 | 32.84 | +0.628% | 7,177 | +23.192% |
| 2025-12-01 | 33.53 | 33.64 | 32.54 | 32.63 | -3.031% | 2,548 | +23.966% |
| 2025-11-28 | 33.65 | 33.65 | 32.53 | 33.65 | +6.151% | 1,679 | +20.208% |
| 2025-11-26 | 32.27 | 32.99 | 31.70 | 31.70 | -0.689% | 2,363 | +27.603% |
| 2025-11-25 | 32.12 | 32.86 | 31.82 | 31.92 | -3.243% | 3,496 | +26.723% |
| 2025-11-24 | 32.57 | 32.99 | 32.14 | 32.99 | +3.840% | 5,523 | +22.613% |
| 2025-11-21 | 32.48 | 32.85 | 31.77 | 31.77 | -0.126% | 4,275 | +27.321% |
| 2025-11-20 | 31.80 | 32.16 | 30.94 | 31.81 | +1.467% | 3,363 | +27.161% |
| 2025-11-19 | 32.70 | 32.70 | 31.35 | 31.35 | -0.318% | 8,013 | +29.027% |
| 2025-11-18 | 31.27 | 31.98 | 31.27 | 31.45 | -1.780% | 2,439 | +28.617% |
| 2025-11-17 | 32.83 | 32.83 | 32.02 | 32.02 | +0.125% | 2,199 | +26.327% |
| 2025-11-14 | 31.68 | 31.98 | 31.61 | 31.98 | +2.091% | 1,628 | +26.485% |
| 2025-11-13 | 30.91 | 31.93 | 30.91 | 31.32 | +1.474% | 5,164 | +29.130% |
| 2025-11-12 | 30.17 | 31.55 | 30.17 | 30.87 | +1.827% | 5,819 | +31.033% |
| 2025-11-11 | 28.88 | 30.72 | 28.88 | 30.32 | +1.003% | 4,231 | +33.428% |
| 2025-11-10 | 29.30 | 30.16 | 29.27 | 30.02 | +0.070% | 14,225 | +34.766% |
| 2025-11-07 | 30.26 | 30.72 | 29.99 | 29.99 | -1.336% | 2,518 | +34.860% |
| 2025-11-06 | 30.91 | 31.42 | 30.18 | 30.40 | -0.491% | 7,978 | +33.059% |
| 2025-11-05 | 30.66 | 31.92 | 30.55 | 30.55 | -5.503% | 2,007 | +32.406% |
| 2025-11-04 | 31.50 | 32.33 | 30.80 | 32.33 | +4.824% | 1,885 | +25.120% |
| 2025-11-03 | 30.98 | 30.98 | 30.49 | 30.84 | +0.756% | 5,115 | +31.155% |
| 2025-10-31 | 30.60 | 31.45 | 30.60 | 30.61 | -2.304% | 4,273 | +32.146% |
| 2025-10-30 | 31.33 | 31.74 | 31.05 | 31.33 | +2.998% | 4,049 | +29.101% |
| 2025-10-29 | 31.56 | 31.56 | 30.42 | 30.42 | -0.262% | 2,828 | +32.972% |
| 2025-10-28 | 30.48 | 32.69 | 30.43 | 30.50 | -1.102% | 3,308 | +32.623% |
| 2025-10-27 | 31.19 | 31.47 | 30.73 | 30.84 | -0.548% | 9,547 | +31.161% |
| 2025-10-24 | 31.94 | 31.94 | 31.00 | 31.01 | -1.443% | 4,343 | +30.442% |
| 2025-10-23 | 31.54 | 31.64 | 31.27 | 31.46 | +2.555% | 3,265 | +28.560% |
| 2025-10-22 | 29.85 | 32.14 | 29.85 | 30.68 | -5.015% | 3,586 | +31.845% |
| 2025-10-21 | 29.94 | 32.30 | 29.94 | 32.30 | +4.362% | 6,720 | +25.233% |
| 2025-10-20 | 31.18 | 31.99 | 30.94 | 30.95 | +0.389% | 3,442 | +30.695% |
| 2025-10-17 | 30.63 | 31.49 | 30.63 | 30.83 | +1.215% | 4,217 | +31.203% |
| 2025-10-16 | 30.43 | 31.73 | 30.43 | 30.46 | -2.901% | 6,271 | +32.797% |
| 2025-10-15 | 31.91 | 31.91 | 31.37 | 31.37 | -1.445% | 2,019 | +28.945% |
| 2025-10-14 | 32.96 | 32.96 | 31.83 | 31.83 | +0.063% | 3,713 | +27.081% |
| 2025-10-13 | 32.48 | 32.97 | 31.81 | 31.81 | -2.123% | 7,367 | +27.161% |
| 2025-10-10 | 32.03 | 32.64 | 32.03 | 32.50 | +2.887% | 2,954 | +24.462% |
| 2025-10-09 | 32.91 | 32.91 | 31.00 | 31.59 | -3.055% | 5,620 | +28.055% |
| 2025-10-08 | 32.66 | 33.91 | 32.58 | 32.58 | +0.103% | 1,989 | +24.143% |
| 2025-10-07 | 32.73 | 33.98 | 32.55 | 32.55 | -0.092% | 2,809 | +24.270% |
| 2025-10-06 | 32.51 | 32.58 | 32.20 | 32.58 | -0.761% | 3,570 | +24.156% |
| 2025-10-03 | 32.90 | 33.02 | 32.78 | 32.83 | -2.000% | 5,167 | +23.210% |
| 2025-10-02 | 32.74 | 33.81 | 32.47 | 33.50 | +4.037% | 4,340 | +20.746% |
| 2025-10-01 | 32.82 | 33.30 | 32.20 | 32.20 | +2.417% | 2,485 | +25.621% |
| 2025-09-30 | 31.80 | 32.76 | 31.44 | 31.44 | -1.596% | 4,196 | +28.658% |
| 2025-09-29 | 32.20 | 32.57 | 31.45 | 31.95 | +2.338% | 4,466 | +26.604% |
| 2025-09-26 | 31.53 | 32.10 | 31.22 | 31.22 | -1.452% | 6,503 | +29.564% |
| 2025-09-25 | 31.41 | 32.09 | 31.41 | 31.68 | -3.060% | 4,259 | +27.683% |
| 2025-09-24 | 32.84 | 32.84 | 32.18 | 32.68 | +1.870% | 3,330 | +23.776% |
| 2025-09-23 | 32.27 | 32.27 | 31.89 | 32.08 | -3.649% | 3,206 | +26.091% |
| 2025-09-22 | 33.30 | 33.30 | 33.30 | 33.30 | -1.494% | 2,752 | +21.490% |
| 2025-09-19 | 34.00 | 35.64 | 33.80 | 33.80 | +0.715% | 14,796 | +19.675% |
| 2025-09-18 | 33.96 | 34.48 | 33.56 | 33.56 | -0.415% | 3,249 | +20.530% |
| 2025-09-17 | 34.33 | 34.33 | 33.70 | 33.70 | -2.542% | 2,973 | +20.030% |
| 2025-09-16 | 33.79 | 34.58 | 33.79 | 34.58 | +5.392% | 7,455 | +16.979% |
| 2025-09-15 | 34.11 | 34.11 | 32.81 | 32.81 | -0.395% | 3,293 | +23.286% |
| 2025-09-12 | 32.20 | 33.64 | 32.20 | 32.94 | +2.809% | 3,155 | +22.799% |
| 2025-09-11 | 32.60 | 33.02 | 32.04 | 32.04 | +0.533% | 3,419 | +26.248% |
| 2025-09-10 | 32.40 | 32.88 | 31.80 | 31.87 | -1.209% | 4,900 | +26.922% |
| 2025-09-09 | 31.66 | 32.91 | 31.66 | 32.26 | +1.702% | 1,134 | +25.387% |
| 2025-09-08 | 32.83 | 33.34 | 31.72 | 31.72 | -0.689% | 3,274 | +27.522% |
| 2025-09-05 | 32.35 | 32.98 | 31.94 | 31.94 | -5.223% | 2,444 | +26.644% |
| 2025-09-04 | 32.68 | 33.70 | 32.05 | 33.70 | +4.919% | 1,603 | +20.030% |
| 2025-09-03 | 33.67 | 33.83 | 32.12 | 32.12 | -0.634% | 2,175 | +25.934% |
| 2025-09-02 | 33.64 | 33.64 | 32.33 | 32.33 | -0.965% | 3,976 | +25.135% |
| 2025-08-29 | 32.15 | 33.14 | 31.82 | 32.64 | +2.112% | 10,921 | +23.928% |
| 2025-08-28 | 33.11 | 33.11 | 31.96 | 31.96 | +2.518% | 9,718 | +26.545% |
| 2025-08-27 | 32.34 | 32.50 | 30.82 | 31.18 | +0.776% | 2,200 | +29.731% |
| 2025-08-26 | 30.61 | 30.94 | 30.61 | 30.94 | +1.144% | 1,811 | +30.737% |
| 2025-08-25 | 30.79 | 30.79 | 30.47 | 30.59 | -1.131% | 2,822 | +32.233% |
| 2025-08-22 | 30.45 | 32.93 | 30.45 | 30.94 | +1.810% | 4,174 | +30.737% |
| 2025-08-21 | 31.83 | 31.98 | 30.39 | 30.39 | -0.033% | 3,338 | +33.103% |
| 2025-08-20 | 30.50 | 31.86 | 30.38 | 30.40 | +1.333% | 3,610 | +33.059% |
| 2025-08-19 | 31.11 | 31.90 | 29.80 | 30.00 | -1.251% | 6,529 | +34.833% |
| 2025-08-18 | 31.64 | 31.80 | 30.38 | 30.38 | -2.315% | 3,131 | +33.147% |
| 2025-08-15 | 31.80 | 32.86 | 31.10 | 31.10 | -0.797% | 7,528 | +30.064% |
| 2025-08-14 | 31.36 | 31.36 | 31.35 | 31.35 | +1.096% | 2,335 | +29.027% |
| 2025-08-13 | 31.95 | 31.95 | 31.01 | 31.01 | -0.811% | 2,549 | +30.442% |
| 2025-08-12 | 31.45 | 32.10 | 30.65 | 31.26 | -1.995% | 3,856 | +29.384% |
| 2025-08-11 | 30.70 | 31.90 | 30.54 | 31.90 | +3.404% | 3,931 | +26.803% |
| 2025-08-08 | 32.39 | 32.39 | 30.85 | 30.85 | +0.065% | 5,220 | +31.118% |
| 2025-08-07 | 30.79 | 30.83 | 30.74 | 30.83 | +1.348% | 2,322 | +31.203% |
| 2025-08-06 | 31.00 | 31.00 | 30.42 | 30.42 | +1.198% | 2,309 | +32.972% |
| 2025-08-05 | 30.82 | 31.65 | 30.06 | 30.06 | +0.133% | 6,769 | +34.564% |
| 2025-08-04 | 30.67 | 31.35 | 30.02 | 30.02 | -5.449% | 3,567 | +34.744% |
| 2025-08-01 | 30.98 | 31.75 | 28.82 | 31.75 | +0.954% | 7,924 | +27.402% |
| 2025-07-31 | 30.25 | 31.45 | 29.44 | 31.45 | -0.095% | 2,761 | +28.617% |
| 2025-07-30 | 31.95 | 32.73 | 31.48 | 31.48 | -6.560% | 1,769 | +28.494% |
| 2025-07-29 | 32.40 | 33.69 | 32.03 | 33.69 | +7.020% | 3,028 | +20.065% |
| 2025-07-28 | 31.91 | 32.49 | 31.23 | 31.48 | -0.063% | 2,057 | +28.494% |
| 2025-07-25 | 31.00 | 32.34 | 31.00 | 31.50 | -0.458% | 1,389 | +28.413% |
| 2025-07-24 | 32.34 | 32.34 | 31.64 | 31.64 | -2.601% | 1,795 | +27.824% |
| 2025-07-23 | 32.50 | 32.50 | 32.49 | 32.49 | +3.143% | 485 | +24.500% |
| 2025-07-22 | 31.67 | 32.47 | 31.50 | 31.50 | -3.077% | 3,302 | +28.413% |
| 2025-07-21 | 31.55 | 32.50 | 30.90 | 32.50 | +3.142% | 2,793 | +24.462% |
| 2025-07-18 | 32.34 | 32.34 | 30.80 | 31.51 | -1.531% | 2,302 | +28.372% |
| 2025-07-17 | 32.12 | 32.12 | 32.00 | 32.00 | +1.571% | 1,820 | +26.406% |
| 2025-07-16 | 31.91 | 32.50 | 30.51 | 31.50 | -0.332% | 2,470 | +28.392% |
| 2025-07-15 | 31.55 | 31.61 | 31.55 | 31.61 | +0.413% | 1,354 | +27.966% |
| 2025-07-14 | 31.30 | 31.48 | 30.63 | 31.48 | +0.383% | 3,461 | +28.494% |
| 2025-07-11 | 31.40 | 32.34 | 30.60 | 31.36 | -0.032% | 19,036 | +28.986% |
| 2025-07-10 | 32.14 | 32.30 | 31.18 | 31.37 | +0.128% | 4,374 | +28.945% |
| 2025-07-09 | 31.25 | 32.47 | 31.25 | 31.33 | +1.065% | 5,349 | +29.109% |
| 2025-07-08 | 31.25 | 31.35 | 28.47 | 31.00 | -1.399% | 7,590 | +30.484% |
| 2025-07-07 | 31.08 | 32.00 | 31.08 | 31.44 | -8.043% | 1,408 | +28.658% |
| 2025-07-03 | 33.00 | 34.19 | 32.50 | 34.19 | +3.932% | 4,069 | +18.309% |
| 2025-07-02 | 32.95 | 32.95 | 30.41 | 32.90 | +3.416% | 2,371 | +22.961% |
| 2025-07-01 | 31.81 | 31.81 | 30.03 | 31.81 | +6.246% | 2,271 | +27.161% |
| 2025-06-30 | 29.81 | 29.94 | 27.73 | 29.94 | -0.100% | 2,695 | +35.104% |
| 2025-06-27 | 30.63 | 30.63 | 29.30 | 29.97 | +6.834% | 1,324 | +34.968% |
| 2025-06-26 | 29.95 | 29.95 | 28.05 | 28.05 | +3.669% | 1,012 | +44.192% |
| 2025-06-25 | 29.64 | 29.64 | 27.06 | 27.06 | -0.988% | 2,389 | +49.483% |
| 2025-06-24 | 28.84 | 28.84 | 27.33 | 27.33 | -8.595% | 3,202 | +48.006% |
| 2025-06-23 | 28.45 | 29.90 | 28.45 | 29.90 | +11.231% | 2,048 | +35.284% |
| 2025-06-20 | 27.75 | 28.83 | 26.88 | 26.88 | -4.168% | 1,819 | +50.478% |
| 2025-06-18 | 28.61 | 30.00 | 27.71 | 28.05 | -3.276% | 2,083 | +44.207% |
| 2025-06-17 | 30.00 | 30.00 | 28.61 | 29.00 | +1.719% | 2,606 | +39.483% |
| 2025-06-16 | 28.86 | 29.02 | 27.01 | 28.51 | -1.774% | 1,858 | +41.880% |
| 2025-06-13 | 28.88 | 29.02 | 27.78 | 29.02 | -0.736% | 2,676 | +39.364% |
| 2025-06-12 | 27.80 | 29.40 | 27.34 | 29.24 | +6.134% | 7,020 | +38.338% |
| 2025-06-11 | 29.20 | 29.20 | 27.55 | 27.55 | +2.569% | 2,273 | +46.824% |
| 2025-06-10 | 29.30 | 29.30 | 26.86 | 26.86 | -0.886% | 2,706 | +50.596% |
| 2025-06-09 | 28.50 | 28.76 | 26.03 | 27.10 | -3.901% | 10,750 | +49.262% |
| 2025-06-06 | 28.20 | 28.36 | 27.30 | 28.20 | +4.444% | 2,332 | +43.440% |
| 2025-06-05 | 27.00 | 27.00 | 26.94 | 27.00 | -0.173% | 2,258 | +49.815% |
| 2025-06-04 | 26.14 | 27.05 | 26.14 | 27.05 | -2.884% | 2,187 | +49.556% |
| 2025-06-03 | 26.50 | 27.85 | 26.50 | 27.85 | -1.555% | 2,006 | +45.242% |
| 2025-06-02 | 27.64 | 28.29 | 27.64 | 28.29 | +3.664% | 1,039 | +42.983% |
| 2025-05-30 | 26.82 | 27.45 | 24.98 | 27.29 | +4.599% | 3,259 | +48.223% |
| 2025-05-29 | 26.59 | 26.59 | 26.06 | 26.09 | -4.537% | 2,081 | +55.040% |
| 2025-05-28 | 27.33 | 27.33 | 26.30 | 27.33 | +4.552% | 2,559 | +48.006% |
| 2025-05-27 | 26.20 | 26.71 | 26.14 | 26.14 | -1.618% | 2,261 | +54.744% |
| 2025-05-23 | 26.20 | 26.73 | 24.98 | 26.57 | +4.606% | 4,526 | +52.239% |
| 2025-05-22 | 25.91 | 26.07 | 25.40 | 25.40 | -2.757% | 3,143 | +59.252% |
| 2025-05-21 | 26.03 | 26.17 | 25.56 | 26.12 | +1.123% | 9,688 | +54.862% |
| 2025-05-20 | 25.80 | 25.83 | 25.36 | 25.83 | +0.545% | 2,857 | +56.601% |
| 2025-05-19 | 25.40 | 26.05 | 25.40 | 25.69 | -0.299% | 6,770 | +57.454% |
| 2025-05-16 | 25.90 | 25.90 | 25.71 | 25.77 | +0.810% | 2,751 | +56.984% |
| 2025-05-15 | 25.07 | 25.62 | 25.02 | 25.56 | +2.363% | 5,160 | +58.255% |
| 2025-05-14 | 24.97 | 25.10 | 24.97 | 24.97 | -1.031% | 3,173 | +61.994% |
| 2025-05-13 | 25.13 | 25.80 | 24.66 | 25.23 | -1.714% | 14,703 | +60.325% |
| 2025-05-12 | 24.61 | 26.33 | 24.60 | 25.67 | +1.744% | 3,657 | +57.577% |
| 2025-05-09 | 24.82 | 25.23 | 24.81 | 25.23 | +2.353% | 3,687 | +60.325% |
| 2025-05-08 | 25.00 | 25.05 | 24.65 | 24.65 | +0.196% | 4,186 | +64.097% |
| 2025-05-07 | 25.10 | 25.10 | 24.08 | 24.60 | +0.355% | 8,941 | +64.418% |
| 2025-05-06 | 24.84 | 24.84 | 24.51 | 24.52 | +1.511% | 1,839 | +65.001% |
| 2025-05-05 | 24.25 | 24.45 | 23.54 | 24.15 | -1.227% | 2,996 | +67.495% |
| 2025-05-02 | 25.14 | 25.14 | 23.45 | 24.45 | +1.179% | 4,898 | +65.440% |
| 2025-05-01 | 24.93 | 25.49 | 24.16 | 24.16 | -1.238% | 3,534 | +67.391% |
| 2025-04-30 | 23.94 | 24.61 | 23.40 | 24.47 | +4.031% | 5,545 | +65.318% |
| 2025-04-29 | 23.51 | 24.26 | 23.50 | 23.52 | -0.508% | 2,315 | +71.981% |
| 2025-04-28 | 23.46 | 24.64 | 22.79 | 23.64 | +4.602% | 8,514 | +71.108% |
| 2025-04-25 | 23.00 | 23.45 | 22.60 | 22.60 | +4.630% | 28,785 | +78.982% |
| 2025-04-24 | 22.02 | 22.84 | 21.40 | 21.60 | +0.770% | 42,622 | +87.269% |
| 2025-04-23 | 21.34 | 22.33 | 21.34 | 21.43 | +0.875% | 2,461 | +88.710% |
| 2025-04-22 | 22.03 | 22.03 | 20.61 | 21.25 | +1.186% | 4,550 | +90.362% |
| 2025-04-21 | 20.72 | 21.25 | 20.44 | 21.00 | +0.865% | 11,964 | +92.619% |
| 2025-04-17 | 19.88 | 21.33 | 19.88 | 20.82 | +5.546% | 4,930 | +94.284% |
| 2025-04-16 | 19.46 | 20.74 | 19.46 | 19.73 | +0.081% | 3,439 | +105.059% |
| 2025-04-15 | 19.71 | 21.13 | 19.71 | 19.71 | -2.281% | 1,641 | +105.226% |
| 2025-04-14 | 19.60 | 21.06 | 19.60 | 20.17 | 0.000% | 6,948 | +100.545% |