JDCMF
JD.COM INC
stockOTC
EODOct 6, 2026
13.14USD+7.754%(+0.95)23,024
JDCMF Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-06 | 13.14 | 13.14 | 13.14 | 13.14 | +7.754% | 23,024 | 0.000% |
| 2026-10-05 | 12.20 | 12.20 | 12.20 | 12.20 | -7.955% | 3,500 | +7.754% |
| 2026-09-23 | 12.63 | 13.87 | 12.22 | 13.25 | -7.018% | 894 | -0.817% |
| 2026-09-16 | 14.25 | 14.25 | 14.25 | 14.25 | +0.387% | 1,000 | -7.778% |
| 2026-09-02 | 14.20 | 14.20 | 14.20 | 14.20 | +9.851% | 1,249 | -7.420% |
| 2026-09-01 | 12.92 | 12.92 | 12.92 | 12.92 | -11.614% | 363 | +1.700% |
| 2026-08-20 | 14.62 | 14.62 | 14.62 | 14.62 | -10.734% | 114 | -10.111% |
| 2026-08-10 | 16.50 | 16.50 | 16.38 | 16.38 | +0.788% | 663 | -19.760% |
| 2026-08-07 | 14.22 | 16.25 | 14.22 | 16.25 | -0.975% | 386 | -19.128% |
| 2026-08-05 | 16.50 | 16.50 | 16.41 | 16.41 | +6.478% | 452 | -19.917% |
| 2026-08-04 | 15.41 | 15.41 | 15.41 | 15.41 | -6.227% | 162 | -14.729% |
| 2026-08-03 | 16.43 | 16.43 | 16.43 | 16.43 | +17.142% | 109 | -20.038% |
| 2026-07-29 | 14.03 | 14.03 | 14.03 | 14.03 | -12.313% | 200 | -6.331% |
| 2026-07-28 | 16.00 | 16.00 | 16.00 | 16.00 | +16.788% | 461 | -17.864% |
| 2026-07-27 | 15.20 | 15.20 | 13.70 | 13.70 | 0.000% | 900 | -4.075% |
| 2026-07-13 | 13.70 | 13.70 | 13.70 | 13.70 | 0.000% | 363 | -4.075% |
| 2026-06-23 | 13.70 | 13.70 | 13.70 | 13.70 | +0.219% | 4,466 | -4.075% |
| 2026-06-18 | 13.67 | 13.67 | 13.67 | 13.67 | -2.357% | 5,009 | -3.865% |
| 2026-06-12 | 14.28 | 14.28 | 14.00 | 14.00 | -0.498% | 1,590 | -6.131% |
| 2026-06-11 | 13.99 | 14.07 | 13.99 | 14.07 | -2.966% | 1,160 | -6.598% |
| 2026-06-03 | 14.50 | 14.50 | 14.50 | 14.50 | -5.383% | 238 | -9.368% |
| 2026-05-26 | 14.65 | 15.73 | 14.65 | 15.32 | -3.465% | 6,750 | -14.247% |
| 2026-05-19 | 15.88 | 15.88 | 15.88 | 15.88 | 0.000% | 100 | -17.218% |
| 2026-05-18 | 15.88 | 15.88 | 15.88 | 15.88 | +15.020% | 2,651 | -17.218% |
| 2026-05-12 | 13.80 | 13.80 | 13.80 | 13.80 | -9.791% | 440 | -4.784% |
| 2026-05-07 | 15.00 | 15.30 | 15.00 | 15.30 | +0.658% | 33,101 | -14.107% |
| 2026-05-04 | 15.20 | 15.20 | 15.20 | 15.20 | +0.496% | 250 | -13.541% |
| 2026-05-01 | 15.13 | 15.13 | 15.13 | 15.13 | -7.197% | 330 | -13.113% |
| 2026-04-29 | 16.30 | 16.30 | 16.30 | 16.30 | +12.711% | 973 | -19.366% |
| 2026-04-16 | 14.46 | 14.46 | 14.46 | 14.46 | -11.635% | 500 | -9.117% |
| 2026-04-15 | 16.36 | 16.36 | 16.36 | 16.36 | +5.574% | 436 | -19.691% |
| 2026-04-14 | 15.50 | 15.50 | 15.50 | 15.50 | +11.511% | 600 | -15.215% |
| 2026-03-17 | 14.98 | 14.98 | 13.90 | 13.90 | -10.207% | 3,209 | -5.455% |
| 2026-03-11 | 15.48 | 15.48 | 15.48 | 15.48 | +19.334% | 172 | -15.105% |
| 2026-03-10 | 12.97 | 12.97 | 12.97 | 12.97 | +3.776% | 374 | +1.308% |
| 2026-03-05 | 12.50 | 12.50 | 12.50 | 12.50 | -0.149% | 400 | +5.134% |
| 2026-03-03 | 12.52 | 12.52 | 12.52 | 12.52 | -10.581% | 379 | +4.977% |
| 2026-02-27 | 13.10 | 14.00 | 13.10 | 14.00 | -1.060% | 415 | -6.131% |
| 2026-02-17 | 14.15 | 14.15 | 14.15 | 14.15 | -11.507% | 325 | -7.126% |
| 2026-02-13 | 15.99 | 15.99 | 15.99 | 15.99 | +13.569% | 164 | -17.813% |
| 2026-02-12 | 15.39 | 15.39 | 14.08 | 14.08 | -3.234% | 396 | -6.661% |
| 2026-02-10 | 14.55 | 14.55 | 14.55 | 14.55 | +16.400% | 231 | -9.679% |
| 2026-02-05 | 12.50 | 12.50 | 12.50 | 12.50 | -8.958% | 476 | +5.134% |
| 2026-02-04 | 13.80 | 13.80 | 13.73 | 13.73 | -2.957% | 4,000 | -4.285% |
| 2026-02-03 | 13.80 | 14.15 | 13.80 | 14.15 | -1.747% | 438 | -7.115% |
| 2026-01-30 | 14.40 | 14.40 | 14.40 | 14.40 | -5.263% | 6,400 | -8.738% |
| 2026-01-23 | 13.55 | 15.20 | 13.55 | 15.20 | +7.072% | 630 | -13.541% |
| 2026-01-22 | 14.20 | 14.20 | 14.20 | 14.20 | +6.737% | 124 | -7.427% |
| 2026-01-07 | 13.30 | 13.30 | 13.30 | 13.30 | -16.875% | 497 | -1.190% |
| 2026-01-05 | 15.20 | 16.00 | 15.20 | 16.00 | +3.896% | 4,600 | -17.864% |
| 2026-01-02 | 15.40 | 15.40 | 15.40 | 15.40 | +0.163% | 513 | -14.664% |
| 2025-12-31 | 15.46 | 15.46 | 14.40 | 15.38 | +7.517% | 975 | -14.526% |
| 2025-12-30 | 14.42 | 14.42 | 14.30 | 14.30 | +12.598% | 2,226 | -8.100% |
| 2025-12-29 | 12.70 | 16.06 | 12.70 | 12.70 | -14.708% | 400 | +3.478% |
| 2025-12-26 | 12.68 | 14.89 | 12.68 | 14.89 | +3.367% | 458 | -11.741% |
| 2025-12-22 | 16.18 | 16.18 | 14.25 | 14.40 | -4.508% | 3,243 | -8.770% |
| 2025-12-18 | 16.19 | 16.19 | 13.98 | 15.09 | +0.199% | 1,318 | -12.882% |
| 2025-12-17 | 14.43 | 15.05 | 14.42 | 15.05 | +14.924% | 1,764 | -12.709% |
| 2025-12-11 | 13.10 | 13.10 | 13.10 | 13.10 | -1.504% | 525 | +0.318% |
| 2025-12-10 | 13.30 | 13.30 | 13.30 | 13.30 | -3.146% | 405 | -1.190% |
| 2025-12-09 | 13.73 | 13.73 | 13.73 | 13.73 | -9.658% | 280 | -4.299% |
| 2025-12-02 | 15.20 | 15.20 | 15.20 | 15.20 | +6.817% | 3,135 | -13.541% |
| 2025-12-01 | 14.23 | 14.23 | 13.45 | 14.23 | -16.294% | 436 | -7.648% |
| 2025-11-26 | 17.00 | 17.00 | 17.00 | 17.00 | +17.241% | 400 | -22.696% |
| 2025-11-21 | 14.50 | 14.50 | 14.50 | 14.50 | +2.604% | 125 | -9.368% |
| 2025-11-19 | 14.13 | 14.13 | 14.13 | 14.13 | -4.659% | 192 | -7.008% |
| 2025-11-18 | 15.05 | 15.05 | 14.82 | 14.82 | +8.194% | 927 | -11.340% |
| 2025-11-17 | 13.70 | 13.70 | 13.70 | 13.70 | -13.674% | 3,254 | -4.075% |
| 2025-11-06 | 15.24 | 15.87 | 15.24 | 15.87 | +4.120% | 350 | -17.192% |
| 2025-11-03 | 15.24 | 15.24 | 15.24 | 15.24 | -16.756% | 395 | -13.780% |
| 2025-10-30 | 16.71 | 18.31 | 16.71 | 18.31 | +6.145% | 80,549 | -28.227% |
| 2025-10-29 | 18.87 | 18.87 | 17.25 | 17.25 | +1.770% | 308 | -23.816% |
| 2025-10-27 | 16.95 | 16.95 | 16.95 | 16.95 | +2.160% | 257 | -22.468% |
| 2025-10-24 | 14.96 | 16.59 | 14.96 | 16.59 | +0.495% | 350 | -20.794% |
| 2025-10-23 | 15.00 | 16.51 | 15.00 | 16.51 | +4.611% | 512 | -20.402% |
| 2025-10-16 | 15.78 | 15.78 | 15.78 | 15.78 | -9.661% | 395 | -16.731% |
| 2025-10-09 | 17.06 | 17.47 | 17.06 | 17.47 | +7.693% | 1,252 | -24.776% |
| 2025-10-06 | 17.75 | 17.75 | 16.22 | 16.22 | -8.624% | 745 | -18.988% |
| 2025-10-02 | 17.75 | 19.86 | 17.75 | 17.75 | +9.926% | 310 | -25.975% |
| 2025-10-01 | 16.15 | 16.15 | 16.15 | 16.15 | -12.844% | 1,218 | -18.627% |
| 2025-09-29 | 18.53 | 18.53 | 18.53 | 18.53 | -5.459% | 1,791 | -29.079% |
| 2025-09-26 | 17.80 | 19.60 | 17.80 | 19.60 | +10.081% | 80,221 | -32.951% |
| 2025-09-25 | 17.80 | 17.80 | 17.80 | 17.80 | +15.617% | 64,864 | -26.191% |
| 2025-09-22 | 15.40 | 15.40 | 15.40 | 15.40 | -14.752% | 180 | -14.664% |
| 2025-09-19 | 18.07 | 18.07 | 18.07 | 18.07 | +13.616% | 135,430 | -27.253% |
| 2025-09-17 | 15.90 | 15.90 | 15.90 | 15.90 | -2.574% | 127,960 | -17.348% |
| 2025-09-11 | 16.80 | 16.80 | 16.32 | 16.32 | -3.145% | 40,407 | -19.475% |
| 2025-09-10 | 19.04 | 19.09 | 16.85 | 16.85 | +15.017% | 242,525 | -22.008% |
| 2025-09-08 | 14.25 | 14.65 | 14.25 | 14.65 | +2.807% | 101,103 | -10.296% |
| 2025-08-25 | 14.25 | 14.25 | 14.25 | 14.25 | -5.000% | 100 | -7.778% |
| 2025-08-07 | 14.10 | 15.00 | 14.10 | 15.00 | -6.250% | 310 | -12.389% |
| 2025-07-30 | 16.00 | 16.00 | 16.00 | 16.00 | -5.185% | 200 | -17.864% |
| 2025-07-22 | 16.88 | 16.88 | 16.88 | 16.88 | +2.273% | 773 | -22.123% |
| 2025-07-21 | 16.50 | 16.50 | 16.50 | 16.50 | +2.580% | 274 | -20.353% |
| 2025-07-17 | 16.09 | 16.09 | 16.09 | 16.09 | +0.156% | 291 | -18.298% |
| 2025-07-02 | 16.06 | 16.06 | 16.06 | 16.06 | +1.968% | 91,389 | -18.171% |
| 2025-06-24 | 15.75 | 15.75 | 15.75 | 15.75 | 0.000% | 200 | -16.561% |
| 2025-06-23 | 15.75 | 15.75 | 15.75 | 15.75 | -16.401% | 109 | -16.561% |
| 2025-06-13 | 18.84 | 18.84 | 18.84 | 18.84 | +12.166% | 2,500 | -30.246% |
| 2025-06-12 | 16.80 | 16.80 | 16.80 | 16.80 | +6.645% | 1,304 | -21.760% |
| 2025-06-11 | 15.75 | 15.75 | 15.75 | 15.75 | -11.913% | 100 | -16.561% |
| 2025-06-09 | 17.88 | 17.88 | 17.88 | 17.88 | +3.353% | 179 | -26.501% |
| 2025-06-06 | 17.30 | 17.30 | 17.30 | 17.30 | -0.317% | 2,300 | -24.036% |
| 2025-06-05 | 17.36 | 17.36 | 17.36 | 17.36 | -0.829% | 175 | -24.277% |
| 2025-05-27 | 17.50 | 17.50 | 17.50 | 17.50 | +1.449% | 80,515 | -24.905% |
| 2025-05-21 | 17.25 | 17.25 | 17.25 | 17.25 | +3.479% | 666 | -23.816% |
| 2025-05-19 | 16.67 | 16.67 | 16.67 | 16.67 | -14.425% | 600 | -21.166% |
| 2025-05-15 | 19.48 | 19.48 | 19.48 | 19.48 | +0.226% | 740 | -32.537% |
| 2025-05-13 | 19.44 | 19.44 | 19.44 | 19.44 | +9.437% | 553 | -32.385% |
| 2025-05-12 | 17.76 | 17.76 | 17.76 | 17.76 | +8.504% | 1,991 | -26.004% |
| 2025-05-06 | 16.37 | 16.37 | 16.37 | 16.37 | -7.830% | 383 | -19.711% |
| 2025-04-29 | 17.76 | 17.76 | 17.76 | 17.76 | +5.794% | 100 | -25.998% |
| 2025-04-17 | 16.79 | 16.79 | 16.79 | 16.79 | -10.905% | 383 | -21.710% |
| 2025-04-15 | 18.84 | 18.84 | 18.84 | 18.84 | +15.233% | 60,211 | -30.248% |
| 2025-04-10 | 16.35 | 16.35 | 16.35 | 16.35 | +2.188% | 75,235 | -19.623% |
| 2025-04-09 | 15.75 | 19.73 | 15.75 | 16.00 | -3.323% | 135,787 | -17.864% |
| 2025-04-08 | 19.00 | 19.25 | 16.55 | 16.55 | -5.859% | 1,396 | -20.594% |
| 2025-04-07 | 17.58 | 17.58 | 17.58 | 17.58 | +0.057% | 154 | -25.246% |
| 2025-04-03 | 17.57 | 17.57 | 17.57 | 17.57 | -15.203% | 201 | -25.204% |
| 2025-04-02 | 20.72 | 20.72 | 20.72 | 20.72 | +1.073% | 2,039 | -36.575% |
| 2025-04-01 | 23.15 | 23.15 | 20.50 | 20.50 | -1.038% | 1,478 | -35.894% |
| 2025-03-31 | 20.71 | 20.71 | 20.71 | 20.71 | -4.056% | 1,215 | -36.559% |
| 2025-03-27 | 21.25 | 21.59 | 21.25 | 21.59 | +2.813% | 411 | -39.133% |
| 2025-03-24 | 21.00 | 21.00 | 21.00 | 21.00 | +1.557% | 257 | -37.420% |
| 2025-03-20 | 21.00 | 21.00 | 20.36 | 20.68 | -7.687% | 41,497 | -36.446% |
| 2025-03-19 | 22.40 | 22.40 | 22.40 | 22.40 | -0.605% | 2,062 | -41.332% |
| 2025-03-18 | 25.24 | 25.24 | 22.54 | 22.54 | +3.103% | 1,063 | -41.687% |
| 2025-03-13 | 21.86 | 21.86 | 21.86 | 21.86 | +12.380% | 50,206 | -39.877% |
| 2025-03-12 | 19.45 | 19.45 | 19.45 | 19.45 | -4.726% | 211 | -32.433% |
| 2025-03-11 | 20.41 | 20.41 | 20.41 | 20.41 | -2.322% | 189 | -35.627% |
| 2025-03-06 | 24.00 | 24.00 | 20.90 | 20.90 | -11.064% | 950 | -37.121% |
| 2025-03-05 | 22.68 | 23.50 | 21.45 | 23.50 | +9.659% | 699 | -44.078% |
| 2025-03-04 | 21.43 | 21.43 | 21.43 | 21.43 | -0.001% | 131 | -38.676% |
| 2025-02-26 | 21.43 | 21.43 | 21.43 | 21.43 | +2.049% | 85,984 | -38.677% |
| 2025-02-20 | 20.50 | 21.00 | 20.50 | 21.00 | -2.056% | 2,068 | -37.420% |
| 2025-02-18 | 21.44 | 21.44 | 21.44 | 21.44 | +4.589% | 160 | -38.707% |
| 2025-02-13 | 20.50 | 20.50 | 20.50 | 20.50 | 0.000% | 1,962 | -35.894% |
| 2025-02-10 | 20.50 | 20.50 | 20.50 | 20.50 | -6.818% | 11,379 | -35.894% |
| 2025-02-07 | 22.00 | 22.00 | 22.00 | 22.00 | +10.000% | 11,563 | -40.265% |
| 2025-02-03 | 17.50 | 20.00 | 17.50 | 20.00 | +1.574% | 493 | -34.291% |
| 2025-01-27 | 20.70 | 20.70 | 19.69 | 19.69 | -10.459% | 1,090 | -33.257% |
| 2025-01-24 | 21.99 | 21.99 | 21.99 | 21.99 | +15.737% | 184 | -40.238% |
| 2025-01-17 | 19.00 | 19.00 | 19.00 | 19.00 | +6.982% | 40,180 | -30.833% |
| 2025-01-15 | 17.76 | 17.76 | 17.76 | 17.76 | +2.957% | 2,025 | -26.004% |
| 2025-01-14 | 16.01 | 17.25 | 16.01 | 17.25 | -2.872% | 399 | -23.816% |
| 2025-01-10 | 17.76 | 17.76 | 17.76 | 17.76 | +0.022% | 168 | -26.004% |
| 2025-01-06 | 17.76 | 17.76 | 17.76 | 17.76 | +3.233% | 696 | -25.988% |
| 2025-01-03 | 17.43 | 17.43 | 17.20 | 17.20 | +3.313% | 735 | -23.595% |
| 2025-01-02 | 17.53 | 17.53 | 16.65 | 16.65 | -5.023% | 428 | -21.063% |
| 2024-12-31 | 17.53 | 17.53 | 17.53 | 17.53 | -5.250% | 100 | -25.028% |
| 2024-12-26 | 18.50 | 18.50 | 18.50 | 18.50 | 0.000% | 865 | -28.964% |
| 2024-12-13 | 18.50 | 18.50 | 18.50 | 18.50 | -0.538% | 419 | -28.964% |
| 2024-12-10 | 19.84 | 19.84 | 18.60 | 18.60 | -6.368% | 274 | -29.346% |
| 2024-12-09 | 20.80 | 20.91 | 19.86 | 19.86 | +13.191% | 648 | -33.845% |
| 2024-12-04 | 18.71 | 18.71 | 17.55 | 17.55 | -8.594% | 3,933 | -25.119% |
| 2024-12-02 | 18.71 | 19.20 | 18.71 | 19.20 | +11.814% | 1,572 | -31.554% |
| 2024-11-25 | 17.17 | 17.17 | 17.17 | 17.17 | -3.151% | 25,552 | -23.468% |
| 2024-11-18 | 17.73 | 17.73 | 17.73 | 17.73 | +14.386% | 107 | -25.879% |
| 2024-11-15 | 15.50 | 15.50 | 15.50 | 15.50 | -11.806% | 545 | -15.215% |
| 2024-11-14 | 17.57 | 17.57 | 17.57 | 17.57 | -3.962% | 128,447 | -25.225% |
| 2024-11-13 | 18.30 | 18.30 | 18.30 | 18.30 | +4.643% | 140,554 | -28.187% |
| 2024-11-12 | 18.42 | 18.42 | 17.49 | 17.49 | -3.912% | 247,049 | -24.853% |
| 2024-11-08 | 18.20 | 18.20 | 18.20 | 18.20 | -10.429% | 117,538 | -27.793% |
| 2024-11-05 | 20.32 | 20.32 | 20.32 | 20.32 | +2.363% | 155 | -35.323% |
| 2024-11-04 | 19.85 | 19.85 | 19.85 | 19.85 | +5.826% | 220 | -33.795% |
| 2024-10-24 | 18.76 | 18.76 | 18.76 | 18.76 | +2.948% | 301 | -29.938% |
| 2024-10-21 | 18.22 | 18.22 | 18.22 | 18.22 | -10.128% | 40,269 | -27.872% |
| 2024-10-18 | 19.90 | 20.27 | 19.90 | 20.27 | +2.308% | 1,236 | -35.177% |
| 2024-10-15 | 19.82 | 19.82 | 19.82 | 19.82 | -8.484% | 205 | -33.681% |
| 2024-10-14 | 21.74 | 21.74 | 21.65 | 21.65 | -0.446% | 130,447 | -39.308% |
| 2024-10-11 | 20.26 | 21.75 | 19.77 | 21.75 | -1.136% | 4,199 | -39.578% |
| 2024-10-08 | 19.56 | 22.00 | 19.56 | 22.00 | -3.782% | 132,947 | -40.265% |
| 2024-10-07 | 25.75 | 25.75 | 22.86 | 22.86 | +0.505% | 328,638 | -42.524% |
| 2024-10-04 | 22.75 | 22.75 | 22.75 | 22.75 | 0.000% | 303 | -42.234% |
| 2024-10-03 | 22.75 | 22.75 | 22.75 | 22.75 | +1.972% | 450,690 | -42.234% |
| 2024-10-02 | 23.10 | 24.05 | 22.09 | 22.31 | +1.733% | 106,712 | -41.095% |
| 2024-10-01 | 21.93 | 21.93 | 21.93 | 21.93 | -5.718% | 70,559 | -40.074% |
| 2024-09-30 | 21.38 | 23.26 | 20.77 | 23.26 | +17.588% | 1,643 | -43.501% |
| 2024-09-27 | 19.25 | 20.91 | 19.25 | 19.78 | +1.441% | 60,947 | -33.564% |
| 2024-09-26 | 18.58 | 19.50 | 18.00 | 19.50 | +31.137% | 6,251 | -32.607% |
| 2024-09-25 | 18.34 | 18.34 | 14.87 | 14.87 | -10.151% | 5,519 | -11.623% |
| 2024-09-24 | 16.50 | 16.55 | 16.50 | 16.55 | +36.641% | 128,321 | -20.594% |
| 2024-09-16 | 13.16 | 13.16 | 12.11 | 12.11 | -7.964% | 379 | +8.501% |
| 2024-09-06 | 13.16 | 13.16 | 13.16 | 13.16 | -2.576% | 792 | -0.139% |
| 2024-09-05 | 13.51 | 13.51 | 13.51 | 13.51 | -6.400% | 145 | -2.712% |
| 2024-08-21 | 14.43 | 14.43 | 14.43 | 14.43 | -1.759% | 170 | -8.938% |
| 2024-08-19 | 14.69 | 14.69 | 14.69 | 14.69 | +8.815% | 1,392 | -10.540% |
| 2024-08-15 | 13.50 | 13.50 | 13.50 | 13.50 | +4.353% | 2,048 | -2.654% |
| 2024-08-13 | 12.94 | 12.94 | 12.94 | 12.94 | -6.404% | 142 | +1.583% |
| 2024-08-08 | 13.82 | 13.82 | 13.82 | 13.82 | +18.746% | 967 | -4.922% |
| 2024-08-01 | 11.73 | 11.73 | 11.64 | 11.64 | -11.179% | 5,460 | +12.901% |
| 2024-07-30 | 12.75 | 13.11 | 12.75 | 13.11 | +5.685% | 612 | +0.280% |
| 2024-07-26 | 12.75 | 12.75 | 12.40 | 12.40 | -7.807% | 41,809 | +5.981% |
| 2024-07-25 | 13.45 | 13.45 | 13.45 | 13.45 | -0.591% | 1,454 | -2.292% |
| 2024-07-17 | 14.00 | 14.00 | 13.53 | 13.53 | -0.074% | 654 | -2.870% |
| 2024-07-15 | 13.54 | 13.54 | 13.54 | 13.54 | +1.385% | 1,822 | -2.942% |
| 2024-07-10 | 13.36 | 13.36 | 13.36 | 13.36 | -2.089% | 26,801 | -1.597% |
| 2024-07-09 | 13.09 | 13.64 | 13.09 | 13.64 | +2.556% | 8,942 | -3.653% |
| 2024-07-05 | 13.16 | 13.30 | 13.16 | 13.30 | +7.258% | 5,233 | -1.190% |
| 2024-07-02 | 12.40 | 12.40 | 12.40 | 12.40 | -4.040% | 5,007 | +5.981% |
| 2024-07-01 | 12.92 | 12.92 | 12.92 | 12.92 | -2.879% | 333 | +1.700% |
| 2024-06-28 | 13.30 | 13.30 | 13.30 | 13.30 | +2.346% | 1,280,611 | -1.227% |
| 2024-06-27 | 13.00 | 13.00 | 13.00 | 13.00 | -7.076% | 1,128 | +1.090% |
| 2024-06-25 | 13.99 | 13.99 | 13.99 | 13.99 | -3.250% | 200 | -6.064% |
| 2024-06-14 | 14.96 | 14.96 | 14.46 | 14.46 | -2.396% | 3,010 | -9.117% |
| 2024-06-11 | 14.81 | 14.81 | 14.81 | 14.81 | -0.034% | 183 | -11.295% |
| 2024-06-10 | 14.82 | 14.82 | 14.82 | 14.82 | -1.200% | 100 | -11.325% |
| 2024-06-06 | 14.99 | 15.00 | 14.98 | 15.00 | +0.536% | 4,472 | -12.389% |
| 2024-06-03 | 14.92 | 14.92 | 14.92 | 14.92 | +0.471% | 295 | -11.919% |
| 2024-05-31 | 14.85 | 14.85 | 14.85 | 14.85 | -1.786% | 138,350 | -11.504% |
| 2024-05-30 | 14.77 | 15.12 | 14.77 | 15.12 | -0.526% | 99,849 | -13.084% |
| 2024-05-24 | 15.20 | 15.20 | 15.20 | 15.20 | -6.289% | 288 | -13.541% |
| 2024-05-22 | 16.22 | 16.22 | 16.22 | 16.22 | -8.310% | 131 | -18.978% |
| 2024-05-17 | 17.62 | 17.69 | 17.56 | 17.69 | +3.450% | 154,751 | -25.711% |
| 2024-05-16 | 17.98 | 17.98 | 16.98 | 17.10 | +2.703% | 1,270 | -23.148% |
| 2024-05-15 | 16.65 | 16.65 | 16.65 | 16.65 | -0.952% | 396 | -21.071% |
| 2024-05-14 | 17.02 | 17.02 | 16.81 | 16.81 | -1.118% | 109,526 | -21.822% |
| 2024-05-13 | 17.09 | 17.09 | 17.00 | 17.00 | +6.250% | 60,990 | -22.696% |
| 2024-05-09 | 16.00 | 16.00 | 16.00 | 16.00 | 0.000% | 82,388 | -17.864% |
| 2024-05-07 | 16.00 | 16.00 | 16.00 | 16.00 | -0.374% | 360,654 | -17.864% |
| 2024-05-06 | 15.88 | 16.06 | 15.88 | 16.06 | -1.503% | 2,427 | -18.171% |
| 2024-05-03 | 16.30 | 16.30 | 16.30 | 16.30 | -0.275% | 161,001 | -19.401% |
| 2024-05-02 | 14.92 | 16.35 | 14.92 | 16.35 | +9.732% | 46,762 | -19.623% |
| 2024-04-26 | 14.90 | 14.90 | 14.90 | 14.90 | +5.599% | 243 | -11.801% |
| 2024-04-25 | 14.11 | 14.11 | 14.11 | 14.11 | +0.071% | 300,710 | -6.863% |
| 2024-04-24 | 14.10 | 14.10 | 14.10 | 14.10 | -0.069% | 2,009 | -6.796% |
| 2024-04-23 | 14.11 | 14.11 | 14.11 | 14.11 | +6.201% | 104 | -6.861% |
| 2024-04-22 | 13.15 | 13.33 | 13.00 | 13.29 | +7.841% | 242,442 | -1.086% |
| 2024-04-16 | 12.32 | 12.32 | 12.32 | 12.32 | -2.300% | 394 | +6.670% |
| 2024-04-12 | 12.78 | 12.78 | 12.61 | 12.61 | -5.359% | 300,457 | +4.216% |
| 2024-04-09 | 13.32 | 13.32 | 13.32 | 13.32 | -6.169% | 158 | -1.368% |
| 2024-04-02 | 14.20 | 14.20 | 14.20 | 14.20 | +0.709% | 278 | -7.453% |
| 2024-04-01 | 14.10 | 14.10 | 14.10 | 14.10 | +0.099% | 393 | -6.796% |
| 2024-03-28 | 14.09 | 14.09 | 14.09 | 14.09 | +3.956% | 483 | -6.704% |
| 2024-03-27 | 13.43 | 13.58 | 13.43 | 13.55 | +1.803% | 86,809 | -3.013% |
| 2024-03-25 | 13.60 | 13.60 | 13.31 | 13.31 | -1.735% | 85,909 | -1.264% |
| 2024-03-20 | 13.54 | 13.54 | 13.54 | 13.54 | -3.042% | 200,517 | -2.977% |
| 2024-03-18 | 13.92 | 13.97 | 13.92 | 13.97 | +1.971% | 145,008 | -5.929% |
| 2024-03-15 | 13.72 | 13.98 | 13.43 | 13.70 | +3.147% | 224,526 | -4.075% |
| 2024-03-14 | 13.09 | 13.28 | 13.09 | 13.28 | -6.465% | 1,247 | -1.056% |
| 2024-03-13 | 14.07 | 14.20 | 14.07 | 14.20 | +4.527% | 16,493 | -7.453% |
| 2024-03-12 | 13.85 | 13.85 | 13.59 | 13.59 | +4.259% | 1,378 | -3.263% |
| 2024-03-11 | 13.00 | 13.10 | 13.00 | 13.03 | +4.491% | 76,432 | +0.857% |
| 2024-03-08 | 12.32 | 12.47 | 11.37 | 12.47 | -0.179% | 19,152 | +5.387% |
| 2024-03-07 | 12.50 | 12.50 | 12.49 | 12.49 | +0.180% | 35,569 | +5.198% |
| 2024-03-06 | 12.05 | 12.65 | 12.02 | 12.47 | +21.540% | 34,902 | +5.387% |
| 2024-03-05 | 10.26 | 10.26 | 10.26 | 10.26 | -9.404% | 401 | +28.087% |
| 2024-02-29 | 11.50 | 11.50 | 11.32 | 11.32 | -1.350% | 1,787 | +16.042% |
| 2024-02-27 | 11.48 | 11.48 | 11.48 | 11.48 | 0.000% | 117 | +14.475% |
| 2024-02-26 | 11.48 | 11.48 | 11.48 | 11.48 | -0.435% | 44,509 | +14.475% |
| 2024-02-23 | 11.53 | 11.53 | 11.53 | 11.53 | -3.916% | 308 | +13.977% |
| 2024-02-22 | 11.95 | 12.00 | 11.95 | 12.00 | +2.126% | 21,563 | +9.514% |
| 2024-02-16 | 12.56 | 12.56 | 11.75 | 11.75 | +2.176% | 252 | +11.842% |
| 2024-02-14 | 11.50 | 11.50 | 11.50 | 11.50 | -0.862% | 300 | +14.276% |
| 2024-02-12 | 11.21 | 11.60 | 11.14 | 11.60 | +6.667% | 500 | +13.291% |
| 2024-02-09 | 10.88 | 10.88 | 10.88 | 10.88 | -3.075% | 305 | +20.843% |
| 2024-02-08 | 11.22 | 11.22 | 11.22 | 11.22 | -2.857% | 3,500 | +17.127% |
| 2024-02-07 | 11.55 | 11.55 | 11.55 | 11.55 | +1.494% | 146 | +13.781% |
| 2024-02-06 | 11.38 | 11.38 | 11.38 | 11.38 | +2.902% | 191 | +15.481% |
| 2024-02-01 | 10.90 | 11.06 | 10.90 | 11.06 | +0.684% | 316,519 | +18.831% |
| 2024-01-31 | 10.98 | 10.98 | 10.98 | 10.98 | -4.103% | 104 | +19.644% |
| 2024-01-30 | 11.45 | 11.45 | 11.45 | 11.45 | -3.950% | 197,515 | +14.735% |
| 2024-01-29 | 12.10 | 12.10 | 11.93 | 11.93 | +1.576% | 5,164 | +10.203% |
| 2024-01-26 | 11.74 | 11.74 | 11.74 | 11.74 | -1.733% | 96,411 | +11.940% |
| 2024-01-25 | 11.98 | 12.10 | 11.93 | 11.95 | -1.183% | 51,787 | +10.000% |
| 2024-01-24 | 11.98 | 12.15 | 11.75 | 12.09 | +2.981% | 233,566 | +8.699% |
| 2024-01-23 | 11.56 | 11.74 | 11.24 | 11.74 | +11.674% | 80,790 | +11.940% |
| 2024-01-22 | 10.51 | 10.51 | 10.51 | 10.51 | -5.291% | 361,492 | +25.007% |
| 2024-01-19 | 11.10 | 11.10 | 11.10 | 11.10 | +1.277% | 12,504 | +18.394% |
| 2024-01-17 | 11.20 | 11.29 | 10.96 | 10.96 | -6.649% | 1,559 | +19.906% |
| 2024-01-16 | 12.28 | 12.28 | 11.74 | 11.74 | -3.969% | 172,642 | +11.933% |
| 2024-01-12 | 12.23 | 12.23 | 12.23 | 12.23 | -10.103% | 205 | +7.490% |
| 2024-01-02 | 13.53 | 13.60 | 13.53 | 13.60 | -1.699% | 62,779 | -3.370% |
| 2023-12-27 | 13.82 | 13.90 | 13.62 | 13.84 | +0.181% | 6,958 | -5.011% |
| 2023-12-26 | 13.81 | 13.81 | 13.81 | 13.81 | +0.072% | 150 | -4.839% |
| 2023-12-21 | 13.80 | 13.80 | 13.80 | 13.80 | -0.361% | 476 | -4.770% |
| 2023-12-19 | 13.74 | 13.85 | 13.74 | 13.85 | +6.538% | 43,649 | -5.114% |
| 2023-12-14 | 12.45 | 13.00 | 12.45 | 13.00 | +4.125% | 1,502 | +1.090% |
| 2023-12-13 | 12.48 | 12.48 | 12.48 | 12.48 | -2.461% | 20,596 | +5.260% |
| 2023-12-12 | 12.84 | 12.84 | 12.80 | 12.80 | -5.034% | 2,229 | +2.670% |
| 2023-12-08 | 13.48 | 13.48 | 13.48 | 13.48 | +3.840% | 120,083 | -2.498% |
| 2023-12-05 | 12.98 | 12.98 | 12.98 | 12.98 | -3.110% | 347 | +1.246% |
| 2023-12-04 | 13.40 | 13.40 | 13.40 | 13.40 | -0.544% | 100,076 | -1.903% |
| 2023-12-01 | 13.53 | 13.53 | 13.47 | 13.47 | -1.391% | 30,498 | -2.437% |
| 2023-11-30 | 13.66 | 13.66 | 13.66 | 13.66 | -3.230% | 210,438 | -3.794% |
| 2023-11-16 | 14.12 | 14.12 | 14.12 | 14.12 | -1.802% | 222 | -6.902% |
| 2023-11-15 | 14.29 | 14.43 | 14.29 | 14.38 | +12.504% | 40,720 | -8.579% |
| 2023-11-09 | 12.78 | 12.78 | 12.78 | 12.78 | -0.951% | 110,788 | +2.852% |
| 2023-11-08 | 12.90 | 12.90 | 12.90 | 12.90 | -4.131% | 217 | +1.874% |
| 2023-11-06 | 13.46 | 13.46 | 13.46 | 13.46 | +8.428% | 259,330 | -2.335% |
| 2023-11-02 | 12.41 | 12.41 | 12.41 | 12.41 | +0.081% | 100,271 | +5.896% |
| 2023-11-01 | 12.58 | 12.58 | 12.11 | 12.40 | -5.560% | 1,812 | +5.981% |
| 2023-10-26 | 13.01 | 13.13 | 12.91 | 13.13 | +3.877% | 121,088 | +0.089% |
| 2023-10-25 | 12.64 | 12.64 | 12.64 | 12.64 | -1.863% | 240,254 | +3.969% |
| 2023-10-24 | 12.55 | 12.88 | 12.55 | 12.88 | +3.587% | 1,772,665 | +2.032% |
| 2023-10-23 | 12.43 | 12.43 | 12.43 | 12.43 | +2.670% | 1,462,846 | +5.692% |
| 2023-10-20 | 12.11 | 12.11 | 12.11 | 12.11 | -6.107% | 1,690,030 | +8.514% |
| 2023-10-18 | 13.05 | 13.05 | 12.90 | 12.90 | -2.543% | 104,292 | +1.887% |
| 2023-10-17 | 13.23 | 13.23 | 13.23 | 13.23 | -4.511% | 177,534 | -0.704% |
| 2023-10-16 | 13.31 | 13.86 | 13.31 | 13.86 | -0.072% | 61,387 | -5.183% |
| 2023-10-12 | 14.48 | 14.48 | 13.87 | 13.87 | -1.211% | 198,522 | -5.251% |
| 2023-10-04 | 14.04 | 14.04 | 14.04 | 14.04 | -2.958% | 388 | -6.398% |
| 2023-09-28 | 14.47 | 14.47 | 14.47 | 14.47 | -0.289% | 548 | -9.167% |
| 2023-09-21 | 14.51 | 14.51 | 14.51 | 14.51 | -4.161% | 220,238 | -9.430% |
| 2023-09-20 | 15.14 | 15.14 | 15.14 | 15.14 | +2.104% | 1,000 | -13.199% |
| 2023-09-19 | 14.83 | 14.83 | 14.83 | 14.83 | -8.038% | 60,372 | -11.372% |
| 2023-09-15 | 15.30 | 16.12 | 15.30 | 16.12 | +0.568% | 917 | -18.496% |
| 2023-09-14 | 16.03 | 16.03 | 16.03 | 16.03 | +3.439% | 40,251 | -18.033% |
| 2023-09-13 | 15.50 | 15.50 | 15.50 | 15.50 | -8.203% | 195 | -15.215% |
| 2023-09-06 | 16.89 | 16.89 | 16.89 | 16.89 | -0.676% | 278 | -22.169% |
| 2023-09-01 | 17.24 | 17.24 | 17.00 | 17.00 | +1.221% | 2,500 | -22.696% |
| 2023-08-30 | 16.80 | 16.80 | 16.80 | 16.80 | +3.157% | 160 | -21.752% |
| 2023-08-28 | 16.70 | 16.70 | 16.28 | 16.28 | -2.672% | 80,855 | -19.282% |
| 2023-08-21 | 16.73 | 16.73 | 16.73 | 16.73 | +0.862% | 121 | -21.439% |
| 2023-08-18 | 16.59 | 16.59 | 16.59 | 16.59 | -7.861% | 166 | -20.762% |
| 2023-08-11 | 18.09 | 18.09 | 18.00 | 18.00 | -2.703% | 529 | -26.991% |
| 2023-08-10 | 18.50 | 18.50 | 18.50 | 18.50 | -2.632% | 150 | -28.964% |
| 2023-08-09 | 19.37 | 19.37 | 19.00 | 19.00 | +2.703% | 200 | -30.833% |
| 2023-08-08 | 19.33 | 19.33 | 18.50 | 18.50 | -5.996% | 378 | -28.964% |
| 2023-08-04 | 20.49 | 20.49 | 19.68 | 19.68 | +3.037% | 1,250 | -33.223% |
| 2023-07-28 | 20.00 | 20.00 | 19.10 | 19.10 | -2.799% | 24,659 | -31.195% |
| 2023-07-26 | 19.65 | 19.65 | 19.65 | 19.65 | +3.585% | 814 | -33.121% |
| 2023-07-24 | 18.72 | 18.97 | 18.72 | 18.97 | +5.039% | 400 | -30.724% |
| 2023-07-19 | 18.06 | 18.06 | 18.06 | 18.06 | +0.333% | 6,668 | -27.233% |
| 2023-07-18 | 18.00 | 18.00 | 18.00 | 18.00 | -4.509% | 120 | -26.991% |
| 2023-07-17 | 18.85 | 18.85 | 18.85 | 18.85 | +0.319% | 355 | -30.283% |
| 2023-07-12 | 18.59 | 18.79 | 18.59 | 18.79 | +3.755% | 409 | -30.060% |
| 2023-07-07 | 17.53 | 18.11 | 17.38 | 18.11 | +3.368% | 2,410 | -27.434% |
| 2023-07-05 | 17.52 | 17.52 | 17.52 | 17.52 | +0.980% | 246 | -24.990% |
| 2023-06-29 | 17.35 | 17.35 | 17.35 | 17.35 | +0.711% | 29,519 | -24.255% |
| 2023-06-26 | 17.23 | 17.23 | 17.23 | 17.23 | -4.292% | 100,341 | -23.717% |
| 2023-06-23 | 18.00 | 18.00 | 18.00 | 18.00 | -1.370% | 131,176 | -26.991% |
| 2023-06-21 | 18.12 | 18.25 | 18.12 | 18.25 | -4.199% | 1,207 | -27.991% |
| 2023-06-20 | 19.10 | 19.10 | 19.05 | 19.05 | -4.511% | 33,303 | -31.015% |
| 2023-06-16 | 20.05 | 20.05 | 19.95 | 19.95 | +3.852% | 500 | -34.127% |
| 2023-06-14 | 19.22 | 19.22 | 19.21 | 19.21 | 0.000% | 140,212 | -31.589% |
| 2023-06-13 | 19.21 | 19.21 | 19.21 | 19.21 | +4.063% | 161 | -31.589% |
| 2023-06-12 | 18.39 | 18.46 | 18.39 | 18.46 | +1.989% | 1,764 | -28.810% |
| 2023-06-07 | 18.10 | 18.10 | 18.10 | 18.10 | -4.687% | 214 | -27.394% |
| 2023-06-06 | 18.72 | 18.99 | 18.72 | 18.99 | +11.509% | 346 | -30.797% |
| 2023-06-05 | 17.03 | 17.03 | 17.03 | 17.03 | -5.441% | 300 | -22.832% |
| 2023-06-02 | 18.01 | 18.01 | 18.01 | 18.01 | +3.506% | 386 | -27.031% |
| 2023-06-01 | 17.09 | 17.40 | 17.09 | 17.40 | +9.434% | 1,290 | -24.473% |
| 2023-05-30 | 16.52 | 16.52 | 15.90 | 15.90 | -4.961% | 206 | -17.348% |
| 2023-05-26 | 16.31 | 16.73 | 16.31 | 16.73 | +3.720% | 553 | -21.448% |
| 2023-05-25 | 16.13 | 16.13 | 16.13 | 16.13 | -4.443% | 943 | -18.526% |
| 2023-05-24 | 16.92 | 16.92 | 16.88 | 16.88 | -3.377% | 330 | -22.146% |
| 2023-05-19 | 17.72 | 17.72 | 17.47 | 17.47 | -5.670% | 473 | -24.776% |
| 2023-05-16 | 18.84 | 18.84 | 18.52 | 18.52 | -1.489% | 405 | -29.040% |
| 2023-05-15 | 18.51 | 18.80 | 18.51 | 18.80 | +6.516% | 344 | -30.097% |
| 2023-05-12 | 18.13 | 18.13 | 17.65 | 17.65 | +2.748% | 22,570 | -25.543% |
| 2023-05-10 | 17.32 | 17.32 | 17.18 | 17.18 | -2.518% | 171,731 | -23.497% |
| 2023-05-09 | 17.64 | 17.66 | 17.62 | 17.62 | -1.927% | 66,183 | -25.423% |
| 2023-05-08 | 17.97 | 17.97 | 17.97 | 17.97 | +1.514% | 147 | -26.861% |
| 2023-05-05 | 17.70 | 17.70 | 17.70 | 17.70 | +1.827% | 185 | -25.753% |
| 2023-05-04 | 17.76 | 17.76 | 17.38 | 17.38 | +2.250% | 54,264 | -24.397% |
| 2023-05-02 | 17.00 | 17.00 | 17.00 | 17.00 | -4.709% | 2,810 | -22.696% |
| 2023-04-28 | 17.70 | 17.85 | 17.70 | 17.84 | +6.494% | 12,303 | -26.336% |
| 2023-04-25 | 16.75 | 16.75 | 16.75 | 16.75 | -3.724% | 94,175 | -21.552% |
| 2023-04-24 | 17.50 | 17.50 | 17.30 | 17.40 | -5.022% | 98,468 | -24.473% |
| 2023-04-20 | 18.20 | 18.32 | 17.95 | 18.32 | +0.109% | 2,054 | -28.266% |
| 2023-04-19 | 18.30 | 18.30 | 18.30 | 18.30 | -1.241% | 5,003 | -28.187% |
| 2023-04-18 | 18.53 | 18.53 | 18.53 | 18.53 | +1.312% | 104 | -29.079% |
| 2023-04-14 | 18.29 | 18.29 | 18.29 | 18.29 | -2.453% | 239 | -28.148% |
| 2023-04-12 | 19.29 | 19.29 | 18.61 | 18.75 | -5.873% | 4,169 | -29.911% |
| 2023-04-11 | 19.92 | 19.92 | 19.92 | 19.92 | -3.628% | 426 | -34.028% |
| 2023-04-05 | 20.67 | 20.67 | 20.67 | 20.67 | -0.458% | 1,002 | -36.421% |
| 2023-04-04 | 20.77 | 20.77 | 20.77 | 20.77 | -5.571% | 481 | -36.712% |
| 2023-03-30 | 21.76 | 22.00 | 21.76 | 21.99 | +7.268% | 9,280 | -40.238% |
| 2023-03-29 | 20.47 | 20.50 | 20.47 | 20.50 | 0.000% | 404 | -35.894% |