KHNGY
KUEHNE&NAGEL INT UNSP/ADR
stockOTCADR
EODOct 2, 2026
54.26USD+2.339%(+1.24)5,337
KHNGY Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 53.73 | 54.29 | 53.73 | 54.26 | +2.339% | 5,337 | 0.000% |
| 2026-10-01 | 52.78 | 53.54 | 52.78 | 53.02 | +0.904% | 13,220 | +2.339% |
| 2026-09-30 | 52.87 | 52.92 | 52.53 | 52.54 | -3.009% | 6,523 | +3.264% |
| 2026-09-29 | 53.72 | 54.17 | 53.72 | 54.17 | -0.915% | 4,690 | +0.157% |
| 2026-09-28 | 54.48 | 54.95 | 54.46 | 54.67 | -0.255% | 7,019 | -0.759% |
| 2026-09-25 | 54.29 | 54.86 | 54.22 | 54.81 | -0.607% | 8,413 | -1.013% |
| 2026-09-24 | 54.96 | 55.28 | 54.88 | 55.15 | -1.448% | 9,772 | -1.614% |
| 2026-09-23 | 56.09 | 56.09 | 55.89 | 55.95 | -0.921% | 5,641 | -3.038% |
| 2026-09-22 | 56.00 | 56.57 | 55.96 | 56.48 | +3.094% | 3,604 | -3.931% |
| 2026-09-21 | 54.41 | 54.84 | 53.92 | 54.78 | +4.657% | 12,270 | -0.958% |
| 2026-09-18 | 51.95 | 52.36 | 51.76 | 52.34 | -0.414% | 3,829 | +3.654% |
| 2026-09-17 | 52.67 | 52.92 | 52.21 | 52.56 | +0.086% | 7,470 | +3.225% |
| 2026-09-16 | 53.03 | 53.10 | 52.37 | 52.52 | -1.491% | 7,631 | +3.313% |
| 2026-09-15 | 53.43 | 53.43 | 53.19 | 53.31 | +0.598% | 3,304 | +1.773% |
| 2026-09-14 | 52.92 | 53.10 | 52.83 | 52.99 | +1.783% | 8,836 | +2.381% |
| 2026-09-11 | 52.13 | 52.17 | 52.06 | 52.06 | -1.167% | 2,679 | +4.206% |
| 2026-09-10 | 52.99 | 53.15 | 52.60 | 52.68 | +1.444% | 8,246 | +2.990% |
| 2026-09-09 | 52.03 | 52.04 | 51.93 | 51.93 | -0.441% | 5,760 | +4.477% |
| 2026-09-08 | 52.68 | 52.68 | 52.05 | 52.16 | +0.140% | 5,070 | +4.016% |
| 2026-09-04 | 51.92 | 52.24 | 51.88 | 52.09 | -1.834% | 5,730 | +4.162% |
| 2026-09-03 | 53.31 | 53.31 | 52.67 | 53.06 | +1.138% | 5,074 | +2.252% |
| 2026-09-02 | 52.45 | 52.47 | 52.41 | 52.46 | +0.216% | 3,472 | +3.416% |
| 2026-09-01 | 52.46 | 52.51 | 52.34 | 52.35 | -1.920% | 2,517 | +3.639% |
| 2026-08-31 | 53.38 | 53.44 | 53.34 | 53.38 | -1.600% | 2,829 | +1.649% |
| 2026-08-28 | 54.86 | 54.86 | 54.19 | 54.24 | +0.636% | 3,262 | +0.022% |
| 2026-08-27 | 53.95 | 53.97 | 53.90 | 53.90 | -1.601% | 1,820 | +0.659% |
| 2026-08-26 | 54.97 | 55.03 | 54.73 | 54.78 | -0.559% | 3,756 | -0.953% |
| 2026-08-25 | 55.13 | 55.13 | 55.02 | 55.09 | +1.072% | 742 | -1.507% |
| 2026-08-24 | 54.66 | 54.66 | 54.47 | 54.50 | -0.418% | 1,812 | -0.451% |
| 2026-08-21 | 54.43 | 54.73 | 54.43 | 54.73 | +2.934% | 4,685 | -0.868% |
| 2026-08-20 | 52.67 | 53.26 | 52.67 | 53.17 | +0.038% | 2,874 | +2.041% |
| 2026-08-19 | 52.70 | 53.34 | 52.70 | 53.15 | +2.280% | 3,071 | +2.079% |
| 2026-08-18 | 52.15 | 52.15 | 51.97 | 51.97 | -1.348% | 3,978 | +4.407% |
| 2026-08-17 | 52.94 | 52.94 | 52.50 | 52.67 | +1.162% | 2,920 | +3.000% |
| 2026-08-14 | 51.89 | 52.07 | 51.89 | 52.07 | +0.679% | 1,904 | +4.196% |
| 2026-08-13 | 51.61 | 51.87 | 51.61 | 51.72 | +3.366% | 4,810 | +4.903% |
| 2026-08-12 | 49.72 | 50.03 | 49.72 | 50.03 | +2.741% | 3,234 | +8.434% |
| 2026-08-11 | 49.26 | 49.26 | 48.51 | 48.70 | -1.137% | 4,083 | +11.407% |
| 2026-08-10 | 49.29 | 49.59 | 49.20 | 49.26 | -0.265% | 4,762 | +10.140% |
| 2026-08-07 | 49.23 | 49.62 | 49.23 | 49.39 | +0.449% | 3,733 | +9.848% |
| 2026-08-06 | 49.27 | 49.27 | 49.17 | 49.17 | -1.569% | 1,216 | +10.342% |
| 2026-08-05 | 49.28 | 49.95 | 49.28 | 49.95 | -0.332% | 1,771 | +8.611% |
| 2026-08-04 | 49.62 | 50.12 | 49.58 | 50.12 | -0.100% | 2,783 | +8.250% |
| 2026-08-03 | 50.17 | 50.17 | 49.92 | 50.17 | -1.531% | 3,440 | +8.142% |
| 2026-07-31 | 50.23 | 50.95 | 50.23 | 50.95 | +0.295% | 3,442 | +6.487% |
| 2026-07-30 | 51.17 | 51.17 | 50.47 | 50.80 | +1.641% | 4,579 | +6.801% |
| 2026-07-29 | 50.38 | 50.38 | 49.88 | 49.98 | -0.361% | 4,926 | +8.553% |
| 2026-07-28 | 49.63 | 50.19 | 49.63 | 50.16 | +1.854% | 3,021 | +8.162% |
| 2026-07-27 | 49.52 | 49.52 | 49.10 | 49.25 | -1.543% | 4,118 | +10.167% |
| 2026-07-24 | 50.07 | 50.07 | 50.00 | 50.02 | +0.261% | 4,768 | +8.467% |
| 2026-07-23 | 49.91 | 50.12 | 49.72 | 49.89 | -2.540% | 5,016 | +8.749% |
| 2026-07-22 | 51.60 | 51.60 | 51.06 | 51.19 | -0.804% | 1,197 | +5.987% |
| 2026-07-21 | 51.21 | 51.65 | 51.21 | 51.60 | +1.048% | 2,864 | +5.135% |
| 2026-07-20 | 51.20 | 51.20 | 50.98 | 51.07 | -1.751% | 2,696 | +6.237% |
| 2026-07-17 | 52.00 | 52.14 | 51.98 | 51.98 | +0.170% | 1,411 | +4.377% |
| 2026-07-16 | 51.29 | 52.02 | 51.29 | 51.89 | -0.925% | 1,486 | +4.554% |
| 2026-07-15 | 52.17 | 52.38 | 52.01 | 52.38 | +1.015% | 2,006 | +3.587% |
| 2026-07-14 | 52.27 | 52.27 | 51.74 | 51.85 | +0.777% | 7,134 | +4.638% |
| 2026-07-13 | 51.55 | 51.64 | 51.38 | 51.45 | +1.200% | 3,328 | +5.452% |
| 2026-07-10 | 50.98 | 50.98 | 50.84 | 50.84 | +0.183% | 2,897 | +6.717% |
| 2026-07-09 | 50.51 | 50.88 | 50.51 | 50.75 | -0.154% | 3,589 | +6.913% |
| 2026-07-08 | 50.23 | 50.84 | 50.21 | 50.83 | -0.362% | 2,848 | +6.748% |
| 2026-07-07 | 51.76 | 51.82 | 51.01 | 51.01 | +0.623% | 9,648 | +6.361% |
| 2026-07-06 | 50.56 | 50.69 | 50.49 | 50.69 | -0.814% | 5,708 | +7.024% |
| 2026-07-02 | 51.36 | 51.45 | 51.07 | 51.11 | +3.346% | 3,166 | +6.153% |
| 2026-07-01 | 49.41 | 49.72 | 49.41 | 49.45 | +2.074% | 2,707 | +9.706% |
| 2026-06-30 | 48.34 | 48.63 | 48.14 | 48.45 | -0.041% | 6,214 | +11.981% |
| 2026-06-29 | 47.95 | 48.55 | 47.95 | 48.47 | +1.508% | 11,337 | +11.935% |
| 2026-06-26 | 48.19 | 48.25 | 47.75 | 47.75 | -1.577% | 3,037 | +13.623% |
| 2026-06-25 | 48.13 | 48.57 | 48.13 | 48.52 | +3.665% | 4,088 | +11.831% |
| 2026-06-24 | 46.84 | 47.10 | 46.41 | 46.80 | +3.225% | 6,445 | +15.929% |
| 2026-06-23 | 45.51 | 45.55 | 45.33 | 45.34 | +0.294% | 6,230 | +19.668% |
| 2026-06-22 | 44.90 | 45.25 | 44.90 | 45.20 | -0.456% | 8,113 | +20.020% |
| 2026-06-18 | 45.52 | 45.52 | 45.31 | 45.41 | -0.890% | 15,292 | +19.473% |
| 2026-06-17 | 46.74 | 46.74 | 45.82 | 45.82 | -2.676% | 3,618 | +18.409% |
| 2026-06-16 | 47.11 | 47.16 | 46.78 | 47.08 | -0.859% | 4,337 | +15.240% |
| 2026-06-15 | 48.53 | 48.53 | 47.24 | 47.49 | -4.190% | 5,920 | +14.250% |
| 2026-06-12 | 48.72 | 49.57 | 48.72 | 49.56 | -0.212% | 3,937 | +9.463% |
| 2026-06-11 | 48.20 | 49.67 | 48.20 | 49.67 | +3.576% | 3,908 | +9.231% |
| 2026-06-10 | 48.64 | 48.64 | 47.84 | 47.95 | -0.301% | 3,091 | +13.137% |
| 2026-06-09 | 48.34 | 48.35 | 47.77 | 48.10 | -0.010% | 4,831 | +12.796% |
| 2026-06-08 | 47.96 | 48.31 | 47.96 | 48.10 | +0.449% | 3,109 | +12.785% |
| 2026-06-05 | 48.30 | 48.51 | 47.85 | 47.89 | -0.250% | 3,561 | +13.291% |
| 2026-06-04 | 47.95 | 48.12 | 47.95 | 48.01 | +1.523% | 6,107 | +13.008% |
| 2026-06-03 | 47.25 | 47.34 | 47.25 | 47.29 | -0.484% | 4,676 | +14.728% |
| 2026-06-02 | 47.25 | 47.53 | 47.25 | 47.52 | +1.712% | 10,036 | +14.173% |
| 2026-06-01 | 46.23 | 46.79 | 46.15 | 46.72 | +1.367% | 9,208 | +16.128% |
| 2026-05-29 | 45.94 | 46.35 | 45.94 | 46.09 | +1.075% | 11,124 | +17.715% |
| 2026-05-28 | 45.15 | 45.63 | 45.15 | 45.60 | +1.740% | 10,465 | +18.980% |
| 2026-05-27 | 45.02 | 45.06 | 44.67 | 44.82 | -0.841% | 10,592 | +21.051% |
| 2026-05-26 | 45.27 | 45.35 | 45.06 | 45.20 | +0.713% | 4,650 | +20.033% |
| 2026-05-22 | 45.11 | 45.15 | 44.84 | 44.88 | -0.222% | 4,446 | +20.889% |
| 2026-05-21 | 44.02 | 45.02 | 43.88 | 44.98 | +2.053% | 12,132 | +20.620% |
| 2026-05-20 | 43.51 | 44.26 | 43.26 | 44.08 | +1.555% | 12,066 | +23.097% |
| 2026-05-19 | 43.67 | 43.67 | 43.19 | 43.40 | -2.087% | 14,622 | +25.012% |
| 2026-05-18 | 43.98 | 44.36 | 43.98 | 44.33 | -0.045% | 12,471 | +22.403% |
| 2026-05-15 | 43.97 | 44.46 | 43.97 | 44.34 | -0.927% | 6,613 | +22.348% |
| 2026-05-14 | 44.99 | 45.04 | 44.67 | 44.76 | +0.449% | 11,828 | +21.213% |
| 2026-05-13 | 44.65 | 44.74 | 44.44 | 44.56 | -0.269% | 6,674 | +21.757% |
| 2026-05-12 | 44.82 | 44.83 | 44.27 | 44.68 | +0.858% | 13,713 | +21.430% |
| 2026-05-11 | 44.51 | 44.52 | 43.94 | 44.30 | -1.796% | 8,215 | +22.472% |
| 2026-05-08 | 45.08 | 45.41 | 44.52 | 45.11 | -0.543% | 8,229 | +20.273% |
| 2026-05-07 | 45.47 | 45.49 | 44.63 | 45.36 | -0.849% | 12,578 | +19.619% |
| 2026-05-06 | 46.11 | 46.16 | 45.45 | 45.74 | +1.520% | 40,820 | +18.603% |
| 2026-05-05 | 43.77 | 45.06 | 43.75 | 45.06 | +3.159% | 44,643 | +20.406% |
| 2026-05-04 | 45.10 | 45.10 | 43.68 | 43.68 | -7.536% | 12,818 | +24.210% |
| 2026-05-01 | 46.91 | 51.00 | 46.91 | 47.24 | +0.639% | 4,000 | +14.850% |
| 2026-04-30 | 46.75 | 47.04 | 46.67 | 46.94 | +2.400% | 6,095 | +15.584% |
| 2026-04-29 | 46.23 | 46.39 | 45.76 | 45.84 | -4.201% | 4,146 | +18.357% |
| 2026-04-28 | 47.70 | 47.98 | 47.60 | 47.85 | +0.839% | 4,487 | +13.386% |
| 2026-04-27 | 47.69 | 47.69 | 47.29 | 47.45 | -0.091% | 6,085 | +14.337% |
| 2026-04-24 | 48.32 | 48.32 | 47.36 | 47.49 | -3.087% | 3,745 | +14.233% |
| 2026-04-23 | 49.33 | 49.56 | 48.93 | 49.01 | +0.200% | 4,732 | +10.706% |
| 2026-04-22 | 49.11 | 49.11 | 48.84 | 48.91 | +1.557% | 4,842 | +10.928% |
| 2026-04-21 | 48.87 | 49.03 | 48.12 | 48.16 | +0.208% | 5,624 | +12.656% |
| 2026-04-20 | 47.63 | 48.13 | 47.63 | 48.06 | +0.988% | 5,381 | +12.890% |
| 2026-04-17 | 47.91 | 48.07 | 47.34 | 47.59 | +1.077% | 10,459 | +14.005% |
| 2026-04-16 | 47.01 | 47.33 | 46.91 | 47.08 | +0.605% | 7,473 | +15.233% |
| 2026-04-15 | 46.58 | 47.01 | 46.58 | 46.80 | +0.602% | 4,647 | +15.929% |
| 2026-04-14 | 46.34 | 46.61 | 46.34 | 46.52 | +1.572% | 4,857 | +16.627% |
| 2026-04-13 | 45.10 | 45.80 | 45.05 | 45.80 | +0.066% | 8,153 | +18.461% |
| 2026-04-10 | 46.33 | 46.39 | 45.74 | 45.77 | -1.506% | 4,280 | +18.538% |
| 2026-04-09 | 46.53 | 46.59 | 46.24 | 46.47 | -0.086% | 7,106 | +16.753% |
| 2026-04-08 | 46.79 | 46.84 | 46.40 | 46.51 | +1.109% | 9,473 | +16.652% |
| 2026-04-07 | 46.03 | 46.10 | 45.59 | 46.00 | -1.266% | 45,647 | +17.946% |
| 2026-04-06 | 46.58 | 47.30 | 46.58 | 46.59 | -0.417% | 11,510 | +16.452% |
| 2026-04-02 | 45.98 | 46.83 | 45.90 | 46.78 | +0.980% | 9,828 | +15.967% |
| 2026-04-01 | 46.21 | 46.58 | 45.96 | 46.33 | +1.648% | 10,366 | +17.103% |
| 2026-03-31 | 44.92 | 45.58 | 44.65 | 45.58 | +4.088% | 26,736 | +19.032% |
| 2026-03-30 | 43.70 | 44.33 | 43.54 | 43.79 | +2.218% | 21,053 | +23.898% |
| 2026-03-27 | 43.23 | 43.36 | 42.58 | 42.84 | -2.813% | 36,595 | +26.646% |
| 2026-03-26 | 44.22 | 44.45 | 44.02 | 44.08 | +0.433% | 11,468 | +23.083% |
| 2026-03-25 | 44.01 | 44.01 | 43.51 | 43.89 | +0.711% | 18,722 | +23.616% |
| 2026-03-24 | 42.74 | 43.70 | 42.73 | 43.58 | +1.137% | 22,495 | +24.495% |
| 2026-03-23 | 42.68 | 43.58 | 42.66 | 43.09 | +3.012% | 31,328 | +25.911% |
| 2026-03-20 | 43.28 | 43.66 | 41.83 | 41.83 | -3.640% | 18,604 | +29.704% |
| 2026-03-19 | 42.78 | 43.49 | 42.78 | 43.41 | +0.989% | 19,736 | +24.983% |
| 2026-03-18 | 43.35 | 43.77 | 42.70 | 42.98 | -0.819% | 14,128 | +26.218% |
| 2026-03-17 | 43.40 | 43.47 | 42.94 | 43.34 | -1.455% | 31,902 | +25.185% |
| 2026-03-16 | 43.51 | 43.99 | 43.46 | 43.98 | +1.621% | 25,264 | +23.363% |
| 2026-03-13 | 44.05 | 44.09 | 43.16 | 43.28 | -0.004% | 16,479 | +25.363% |
| 2026-03-12 | 43.86 | 43.91 | 43.28 | 43.28 | -1.893% | 21,342 | +25.358% |
| 2026-03-11 | 43.98 | 44.63 | 43.65 | 44.12 | +0.673% | 10,981 | +22.985% |
| 2026-03-10 | 44.23 | 44.45 | 43.81 | 43.82 | -1.106% | 20,978 | +23.813% |
| 2026-03-09 | 43.89 | 44.48 | 43.41 | 44.31 | -0.983% | 20,920 | +22.444% |
| 2026-03-06 | 43.86 | 44.76 | 43.86 | 44.75 | -1.149% | 18,395 | +21.240% |
| 2026-03-05 | 44.98 | 45.82 | 44.87 | 45.27 | -2.729% | 17,265 | +19.848% |
| 2026-03-04 | 46.48 | 46.74 | 46.13 | 46.54 | -2.902% | 17,564 | +16.577% |
| 2026-03-03 | 45.73 | 48.01 | 45.26 | 47.93 | +2.680% | 9,038 | +13.193% |
| 2026-03-02 | 46.54 | 46.95 | 46.54 | 46.68 | +0.344% | 8,584 | +16.228% |
| 2026-02-27 | 45.99 | 46.67 | 45.93 | 46.52 | +2.336% | 10,766 | +16.627% |
| 2026-02-26 | 44.88 | 45.47 | 44.78 | 45.46 | +0.504% | 14,318 | +19.352% |
| 2026-02-25 | 45.28 | 45.32 | 44.98 | 45.23 | +0.466% | 9,793 | +19.954% |
| 2026-02-24 | 44.35 | 45.05 | 44.29 | 45.02 | -0.552% | 9,636 | +20.513% |
| 2026-02-23 | 45.70 | 45.70 | 45.12 | 45.27 | -1.971% | 6,381 | +19.848% |
| 2026-02-20 | 45.23 | 46.40 | 45.18 | 46.18 | +1.316% | 8,195 | +17.486% |
| 2026-02-19 | 45.11 | 45.58 | 45.06 | 45.58 | +0.752% | 6,610 | +19.032% |
| 2026-02-18 | 45.14 | 45.49 | 45.04 | 45.24 | +2.260% | 12,850 | +19.927% |
| 2026-02-17 | 43.81 | 44.37 | 43.74 | 44.24 | +0.568% | 13,954 | +22.638% |
| 2026-02-13 | 44.22 | 44.22 | 43.76 | 43.99 | +2.949% | 12,219 | +23.335% |
| 2026-02-12 | 49.48 | 49.48 | 41.99 | 42.73 | -12.831% | 24,416 | +26.972% |
| 2026-02-11 | 48.66 | 49.02 | 48.66 | 49.02 | +0.082% | 4,023 | +10.679% |
| 2026-02-10 | 49.31 | 49.33 | 48.83 | 48.98 | -1.240% | 7,470 | +10.770% |
| 2026-02-09 | 49.31 | 49.60 | 49.24 | 49.59 | +2.511% | 8,619 | +9.396% |
| 2026-02-06 | 48.37 | 48.41 | 48.20 | 48.38 | +0.499% | 7,108 | +12.143% |
| 2026-02-05 | 47.81 | 48.39 | 47.67 | 48.14 | -0.306% | 8,122 | +12.703% |
| 2026-02-04 | 48.29 | 48.64 | 48.14 | 48.29 | +5.271% | 7,509 | +12.357% |
| 2026-02-03 | 46.10 | 46.10 | 45.67 | 45.87 | -0.650% | 7,167 | +18.280% |
| 2026-02-02 | 46.13 | 46.28 | 46.02 | 46.17 | -0.087% | 6,477 | +17.511% |
| 2026-01-30 | 46.40 | 46.41 | 46.03 | 46.21 | -0.816% | 6,155 | +17.410% |
| 2026-01-29 | 46.28 | 46.59 | 45.93 | 46.59 | +1.703% | 7,110 | +16.452% |
| 2026-01-28 | 46.27 | 46.27 | 45.68 | 45.81 | -2.282% | 10,864 | +18.435% |
| 2026-01-27 | 46.53 | 46.88 | 46.50 | 46.88 | +2.694% | 5,453 | +15.732% |
| 2026-01-26 | 45.74 | 45.88 | 45.63 | 45.65 | -0.912% | 6,210 | +18.850% |
| 2026-01-23 | 45.39 | 46.08 | 45.39 | 46.07 | -0.769% | 6,879 | +17.766% |
| 2026-01-22 | 46.64 | 46.64 | 46.33 | 46.43 | +1.546% | 7,945 | +16.861% |
| 2026-01-21 | 45.62 | 45.82 | 45.20 | 45.72 | +1.758% | 10,144 | +18.668% |
| 2026-01-20 | 45.14 | 45.23 | 44.87 | 44.93 | -2.284% | 11,620 | +20.755% |
| 2026-01-16 | 45.87 | 45.98 | 45.87 | 45.98 | -0.304% | 1,948 | +17.997% |
| 2026-01-15 | 46.14 | 46.19 | 46.06 | 46.12 | -1.411% | 4,574 | +17.639% |
| 2026-01-14 | 46.11 | 46.84 | 46.00 | 46.78 | +4.794% | 5,739 | +15.979% |
| 2026-01-13 | 44.95 | 44.95 | 44.34 | 44.64 | 0.000% | 15,700 | +21.539% |
| 2026-01-12 | 44.56 | 44.67 | 44.56 | 44.64 | +1.293% | 4,256 | +21.539% |
| 2026-01-09 | 44.00 | 44.07 | 44.00 | 44.07 | +1.614% | 2,496 | +23.111% |
| 2026-01-08 | 43.50 | 43.50 | 43.37 | 43.37 | -2.649% | 4,850 | +25.098% |
| 2026-01-07 | 44.43 | 44.58 | 44.43 | 44.55 | -0.680% | 2,397 | +21.785% |
| 2026-01-06 | 44.48 | 44.91 | 44.47 | 44.85 | +2.036% | 3,761 | +20.956% |
| 2026-01-05 | 43.43 | 44.00 | 43.43 | 43.96 | +1.209% | 6,671 | +23.419% |
| 2026-01-02 | 44.37 | 44.37 | 43.37 | 43.44 | -0.321% | 5,132 | +24.911% |
| 2025-12-31 | 43.19 | 43.76 | 42.94 | 43.58 | +0.057% | 2,226 | +24.509% |
| 2025-12-30 | 43.28 | 43.56 | 43.22 | 43.55 | +0.161% | 8,444 | +24.581% |
| 2025-12-29 | 43.45 | 43.48 | 43.34 | 43.48 | -1.629% | 3,169 | +24.782% |
| 2025-12-26 | 44.97 | 44.97 | 43.60 | 44.20 | +0.660% | 3,391 | +22.749% |
| 2025-12-24 | 43.88 | 44.38 | 43.44 | 43.91 | +0.481% | 2,393 | +23.560% |
| 2025-12-23 | 43.55 | 43.70 | 43.44 | 43.70 | +0.970% | 5,869 | +24.153% |
| 2025-12-22 | 43.42 | 43.46 | 43.27 | 43.28 | -0.745% | 5,963 | +25.358% |
| 2025-12-19 | 43.62 | 43.62 | 43.43 | 43.60 | -0.217% | 6,130 | +24.424% |
| 2025-12-18 | 43.66 | 43.81 | 43.48 | 43.70 | +0.287% | 7,468 | +24.153% |
| 2025-12-17 | 43.87 | 43.98 | 43.58 | 43.58 | -1.732% | 12,531 | +24.509% |
| 2025-12-16 | 44.72 | 44.72 | 44.20 | 44.34 | +0.165% | 7,254 | +22.353% |
| 2025-12-15 | 44.38 | 44.49 | 44.06 | 44.27 | +0.614% | 9,052 | +22.555% |
| 2025-12-12 | 44.00 | 44.00 | 43.70 | 44.00 | +0.548% | 4,244 | +23.307% |
| 2025-12-11 | 43.49 | 43.92 | 43.49 | 43.76 | +2.844% | 6,775 | +23.983% |
| 2025-12-10 | 42.10 | 42.55 | 42.01 | 42.55 | +2.567% | 10,636 | +27.509% |
| 2025-12-09 | 40.72 | 41.56 | 40.64 | 41.48 | +1.282% | 21,284 | +30.782% |
| 2025-12-08 | 41.10 | 41.15 | 40.88 | 40.96 | +0.664% | 15,025 | +32.458% |
| 2025-12-05 | 40.58 | 40.79 | 40.58 | 40.69 | +0.656% | 7,468 | +33.337% |
| 2025-12-04 | 40.83 | 40.89 | 40.40 | 40.42 | +1.062% | 11,129 | +34.212% |
| 2025-12-03 | 39.73 | 40.01 | 39.73 | 40.00 | -0.200% | 34,663 | +35.638% |
| 2025-12-02 | 40.07 | 40.11 | 39.81 | 40.08 | -0.299% | 28,686 | +35.367% |
| 2025-12-01 | 40.12 | 40.37 | 40.11 | 40.20 | +0.249% | 28,618 | +34.963% |
| 2025-11-28 | 39.86 | 40.17 | 39.86 | 40.10 | +1.255% | 2,979 | +35.299% |
| 2025-11-26 | 39.21 | 39.62 | 39.21 | 39.60 | +1.299% | 9,890 | +36.997% |
| 2025-11-25 | 38.29 | 39.13 | 38.29 | 39.09 | +1.797% | 66,126 | +38.777% |
| 2025-11-24 | 38.34 | 38.50 | 38.30 | 38.41 | +0.952% | 46,002 | +41.271% |
| 2025-11-21 | 37.54 | 38.12 | 37.54 | 38.04 | +3.237% | 36,221 | +42.615% |
| 2025-11-20 | 37.56 | 37.56 | 36.80 | 36.85 | -2.397% | 68,187 | +47.232% |
| 2025-11-19 | 37.86 | 37.89 | 37.63 | 37.76 | +0.492% | 39,747 | +43.703% |
| 2025-11-18 | 37.67 | 37.76 | 37.41 | 37.57 | -1.768% | 27,537 | +44.410% |
| 2025-11-17 | 38.41 | 38.45 | 37.94 | 38.25 | -2.284% | 87,313 | +41.858% |
| 2025-11-14 | 39.02 | 39.20 | 38.99 | 39.14 | -0.026% | 15,996 | +38.618% |
| 2025-11-13 | 39.06 | 39.42 | 39.06 | 39.15 | -1.485% | 26,131 | +38.582% |
| 2025-11-12 | 39.80 | 39.84 | 39.70 | 39.74 | +0.557% | 10,889 | +36.525% |
| 2025-11-11 | 39.11 | 39.69 | 39.11 | 39.52 | +4.027% | 37,214 | +37.285% |
| 2025-11-10 | 37.71 | 38.03 | 37.67 | 37.99 | +0.759% | 69,417 | +42.814% |
| 2025-11-07 | 37.27 | 37.71 | 37.27 | 37.70 | +0.748% | 25,225 | +43.897% |
| 2025-11-06 | 37.83 | 37.83 | 37.24 | 37.42 | +0.440% | 47,109 | +44.974% |
| 2025-11-05 | 37.41 | 37.43 | 37.15 | 37.26 | +0.431% | 45,485 | +45.612% |
| 2025-11-04 | 37.11 | 37.29 | 37.00 | 37.10 | -2.650% | 59,161 | +46.240% |
| 2025-11-03 | 38.20 | 38.20 | 38.11 | 38.11 | -0.366% | 31,370 | +42.364% |
| 2025-10-31 | 38.35 | 38.43 | 38.19 | 38.25 | -0.104% | 30,980 | +41.843% |
| 2025-10-30 | 38.13 | 38.51 | 38.11 | 38.29 | -2.197% | 48,931 | +41.695% |
| 2025-10-29 | 39.51 | 39.51 | 39.08 | 39.15 | -1.410% | 13,747 | +38.582% |
| 2025-10-28 | 39.65 | 39.87 | 39.63 | 39.71 | -0.326% | 18,531 | +36.628% |
| 2025-10-27 | 39.48 | 39.99 | 39.48 | 39.84 | +1.685% | 31,419 | +36.182% |
| 2025-10-24 | 39.30 | 39.41 | 39.17 | 39.18 | +0.282% | 36,217 | +38.476% |
| 2025-10-23 | 39.09 | 39.25 | 38.88 | 39.07 | +0.489% | 17,545 | +38.866% |
| 2025-10-22 | 38.96 | 39.22 | 38.68 | 38.88 | -0.486% | 28,594 | +39.545% |
| 2025-10-21 | 39.10 | 39.27 | 38.97 | 39.07 | -0.179% | 43,577 | +38.866% |
| 2025-10-20 | 39.07 | 39.26 | 39.07 | 39.14 | +0.308% | 39,238 | +38.618% |
| 2025-10-17 | 38.90 | 39.02 | 38.74 | 39.02 | +1.853% | 29,904 | +39.044% |
| 2025-10-16 | 38.05 | 38.42 | 38.05 | 38.31 | +1.753% | 66,887 | +41.621% |
| 2025-10-15 | 37.48 | 37.80 | 37.48 | 37.65 | +1.020% | 27,986 | +44.104% |
| 2025-10-14 | 36.98 | 37.37 | 36.92 | 37.27 | +0.377% | 65,077 | +45.573% |
| 2025-10-13 | 36.83 | 37.14 | 36.76 | 37.13 | +0.569% | 82,235 | +46.122% |
| 2025-10-10 | 37.63 | 37.63 | 36.92 | 36.92 | -0.833% | 36,820 | +46.953% |
| 2025-10-09 | 37.67 | 37.67 | 37.17 | 37.23 | -1.560% | 51,046 | +45.729% |
| 2025-10-08 | 38.07 | 38.08 | 37.80 | 37.82 | -0.865% | 34,001 | +43.456% |
| 2025-10-07 | 38.36 | 38.36 | 38.05 | 38.15 | -1.472% | 46,929 | +42.215% |
| 2025-10-06 | 38.53 | 38.72 | 38.41 | 38.72 | +0.207% | 33,686 | +40.121% |
| 2025-10-03 | 38.50 | 38.77 | 38.50 | 38.64 | +0.940% | 29,949 | +40.411% |
| 2025-10-02 | 38.04 | 38.30 | 38.03 | 38.28 | +1.431% | 42,700 | +41.732% |
| 2025-10-01 | 37.58 | 37.83 | 37.40 | 37.74 | +0.909% | 69,940 | +43.760% |
| 2025-09-30 | 37.15 | 37.40 | 37.07 | 37.40 | -1.553% | 63,676 | +45.067% |
| 2025-09-29 | 38.15 | 38.15 | 37.90 | 37.99 | -0.783% | 50,134 | +42.814% |
| 2025-09-26 | 38.00 | 38.33 | 38.00 | 38.29 | +0.869% | 81,490 | +41.695% |
| 2025-09-25 | 38.16 | 38.16 | 37.78 | 37.96 | -2.542% | 60,404 | +42.927% |
| 2025-09-24 | 39.13 | 39.13 | 38.95 | 38.95 | -0.891% | 44,305 | +39.294% |
| 2025-09-23 | 39.52 | 39.72 | 39.29 | 39.30 | +0.409% | 70,577 | +38.053% |
| 2025-09-22 | 39.10 | 39.14 | 38.82 | 39.14 | +0.721% | 95,100 | +38.618% |
| 2025-09-19 | 39.33 | 39.33 | 38.70 | 38.86 | -9.057% | 27,681 | +39.617% |
| 2025-09-18 | 42.62 | 42.73 | 42.59 | 42.73 | +0.993% | 137,278 | +26.972% |
| 2025-09-17 | 42.39 | 42.98 | 42.31 | 42.31 | -0.118% | 11,680 | +28.232% |
| 2025-09-16 | 42.38 | 42.39 | 41.97 | 42.36 | +1.110% | 17,711 | +28.081% |
| 2025-09-15 | 41.72 | 41.96 | 41.72 | 41.90 | +0.891% | 33,331 | +29.502% |
| 2025-09-12 | 41.66 | 41.66 | 41.45 | 41.52 | +0.435% | 15,547 | +30.656% |
| 2025-09-11 | 41.04 | 41.35 | 41.00 | 41.34 | +1.039% | 12,838 | +31.225% |
| 2025-09-10 | 41.01 | 41.01 | 40.81 | 40.92 | -1.060% | 8,423 | +32.588% |
| 2025-09-09 | 41.73 | 41.73 | 41.36 | 41.36 | -1.457% | 11,720 | +31.182% |
| 2025-09-08 | 41.68 | 42.01 | 41.52 | 41.97 | +2.067% | 24,926 | +29.271% |
| 2025-09-05 | 41.29 | 41.29 | 40.88 | 41.12 | +1.306% | 14,826 | +31.943% |
| 2025-09-04 | 40.48 | 40.62 | 40.42 | 40.59 | +1.399% | 22,073 | +33.666% |
| 2025-09-03 | 40.06 | 40.10 | 40.01 | 40.03 | -1.014% | 59,484 | +35.536% |
| 2025-09-02 | 40.67 | 40.76 | 40.28 | 40.44 | -0.492% | 40,531 | +34.162% |
| 2025-08-29 | 40.95 | 41.01 | 40.64 | 40.64 | -1.669% | 12,972 | +33.501% |
| 2025-08-28 | 41.22 | 41.34 | 41.19 | 41.33 | -1.243% | 22,545 | +31.273% |
| 2025-08-27 | 41.59 | 41.89 | 41.59 | 41.85 | +0.504% | 28,279 | +29.642% |
| 2025-08-26 | 41.80 | 41.80 | 41.46 | 41.64 | +0.604% | 30,053 | +30.295% |
| 2025-08-25 | 41.99 | 42.00 | 41.37 | 41.39 | -2.012% | 58,736 | +31.082% |
| 2025-08-22 | 41.53 | 42.36 | 41.53 | 42.24 | +1.881% | 27,158 | +28.445% |
| 2025-08-21 | 41.60 | 41.69 | 41.28 | 41.46 | -2.263% | 55,197 | +30.861% |
| 2025-08-20 | 42.63 | 42.75 | 42.39 | 42.42 | +0.393% | 13,059 | +27.900% |
| 2025-08-19 | 42.14 | 42.42 | 42.14 | 42.25 | +2.236% | 71,358 | +28.402% |
| 2025-08-18 | 41.26 | 41.36 | 41.15 | 41.33 | -1.172% | 34,960 | +31.273% |
| 2025-08-15 | 42.06 | 42.06 | 41.82 | 41.82 | -0.547% | 11,331 | +29.735% |
| 2025-08-14 | 41.79 | 42.12 | 41.76 | 42.05 | -0.849% | 38,358 | +29.025% |
| 2025-08-13 | 42.47 | 42.59 | 42.40 | 42.41 | +0.047% | 28,405 | +27.930% |
| 2025-08-12 | 41.67 | 42.39 | 41.67 | 42.39 | +2.071% | 48,487 | +27.990% |
| 2025-08-11 | 41.87 | 41.87 | 41.46 | 41.53 | -1.774% | 35,384 | +30.641% |
| 2025-08-08 | 42.19 | 42.31 | 42.17 | 42.28 | +0.643% | 35,585 | +28.323% |
| 2025-08-07 | 42.14 | 42.24 | 41.80 | 42.01 | +2.264% | 62,022 | +29.148% |
| 2025-08-06 | 41.08 | 41.19 | 40.71 | 41.08 | -0.097% | 17,210 | +32.072% |
| 2025-08-05 | 41.19 | 41.19 | 41.01 | 41.12 | +0.735% | 58,886 | +31.943% |
| 2025-08-04 | 40.95 | 40.96 | 40.47 | 40.82 | +1.040% | 59,223 | +32.913% |
| 2025-08-01 | 41.24 | 42.04 | 40.10 | 40.40 | -0.871% | 73,177 | +34.295% |
| 2025-07-31 | 40.99 | 41.05 | 40.66 | 40.76 | -1.032% | 75,589 | +33.125% |
| 2025-07-30 | 41.48 | 41.48 | 41.01 | 41.18 | -2.092% | 35,072 | +31.751% |
| 2025-07-29 | 42.34 | 42.34 | 41.98 | 42.06 | -1.035% | 21,499 | +28.994% |
| 2025-07-28 | 42.63 | 42.77 | 42.47 | 42.50 | -0.701% | 20,309 | +27.659% |
| 2025-07-25 | 42.41 | 42.84 | 42.41 | 42.80 | +0.375% | 13,049 | +26.764% |
| 2025-07-24 | 42.58 | 42.78 | 42.48 | 42.64 | -3.091% | 21,191 | +27.240% |
| 2025-07-23 | 43.65 | 44.29 | 43.58 | 44.00 | +3.262% | 17,135 | +23.307% |
| 2025-07-22 | 42.40 | 42.73 | 42.37 | 42.61 | +0.181% | 24,171 | +27.329% |
| 2025-07-21 | 42.54 | 42.65 | 42.43 | 42.53 | -0.040% | 25,701 | +27.560% |
| 2025-07-18 | 43.05 | 43.05 | 42.55 | 42.55 | -0.908% | 38,371 | +27.509% |
| 2025-07-17 | 42.98 | 42.99 | 42.71 | 42.94 | +0.704% | 27,381 | +26.351% |
| 2025-07-16 | 42.43 | 42.78 | 42.37 | 42.64 | -0.374% | 21,239 | +27.240% |
| 2025-07-15 | 42.96 | 43.05 | 42.65 | 42.80 | -0.604% | 24,739 | +26.764% |
| 2025-07-14 | 43.12 | 43.12 | 42.96 | 43.06 | -0.943% | 21,951 | +25.999% |
| 2025-07-11 | 43.19 | 43.73 | 43.19 | 43.47 | -0.526% | 7,156 | +24.810% |
| 2025-07-10 | 43.45 | 43.83 | 43.45 | 43.70 | +1.204% | 15,275 | +24.153% |
| 2025-07-09 | 43.31 | 43.31 | 42.90 | 43.18 | +0.093% | 14,128 | +25.648% |
| 2025-07-08 | 42.90 | 43.34 | 42.78 | 43.14 | +0.842% | 26,439 | +25.765% |
| 2025-07-07 | 43.27 | 43.27 | 42.74 | 42.78 | -1.791% | 15,206 | +26.823% |
| 2025-07-03 | 43.84 | 43.84 | 43.53 | 43.56 | -1.022% | 5,873 | +24.552% |
| 2025-07-02 | 43.81 | 44.11 | 43.80 | 44.01 | +1.347% | 35,144 | +23.279% |
| 2025-07-01 | 43.41 | 43.49 | 43.30 | 43.42 | +0.242% | 17,679 | +24.940% |
| 2025-06-30 | 43.18 | 43.32 | 43.00 | 43.32 | -0.619% | 20,785 | +25.242% |
| 2025-06-27 | 42.92 | 43.73 | 42.79 | 43.59 | +1.336% | 28,763 | +24.467% |
| 2025-06-26 | 42.89 | 43.12 | 42.89 | 43.02 | -0.034% | 12,501 | +26.129% |
| 2025-06-25 | 42.98 | 43.08 | 42.88 | 43.03 | -1.758% | 11,828 | +26.086% |
| 2025-06-24 | 43.58 | 43.88 | 43.46 | 43.80 | +1.015% | 38,406 | +23.870% |
| 2025-06-23 | 42.83 | 43.37 | 42.83 | 43.36 | +1.131% | 44,657 | +25.127% |
| 2025-06-20 | 43.17 | 43.42 | 42.75 | 42.88 | -1.480% | 17,954 | +26.542% |
| 2025-06-18 | 43.52 | 43.82 | 43.48 | 43.52 | -0.071% | 18,021 | +24.670% |
| 2025-06-17 | 44.10 | 44.10 | 43.49 | 43.55 | -1.693% | 16,710 | +24.581% |
| 2025-06-16 | 44.66 | 44.95 | 44.26 | 44.30 | -3.233% | 11,470 | +22.472% |
| 2025-06-13 | 45.99 | 46.19 | 45.66 | 45.78 | -1.003% | 6,180 | +18.512% |
| 2025-06-12 | 45.94 | 46.30 | 45.94 | 46.24 | +0.618% | 5,613 | +17.323% |
| 2025-06-11 | 46.11 | 46.11 | 45.54 | 45.96 | +0.044% | 9,688 | +18.048% |
| 2025-06-10 | 45.60 | 46.05 | 45.60 | 45.94 | +0.945% | 12,020 | +18.100% |
| 2025-06-09 | 46.01 | 46.12 | 45.14 | 45.51 | -0.175% | 17,709 | +19.216% |
| 2025-06-06 | 45.37 | 45.61 | 45.33 | 45.59 | +1.334% | 10,717 | +19.006% |
| 2025-06-05 | 44.90 | 45.25 | 44.88 | 44.99 | -1.034% | 7,935 | +20.593% |
| 2025-06-04 | 45.11 | 45.56 | 45.11 | 45.46 | +1.860% | 6,705 | +19.347% |
| 2025-06-03 | 44.17 | 44.65 | 44.09 | 44.63 | -1.283% | 13,379 | +21.566% |
| 2025-06-02 | 45.08 | 45.21 | 44.90 | 45.21 | +0.422% | 13,342 | +20.007% |
| 2025-05-30 | 45.18 | 45.18 | 44.68 | 45.02 | -0.519% | 13,841 | +20.513% |
| 2025-05-29 | 45.06 | 45.35 | 45.06 | 45.26 | +0.321% | 13,066 | +19.887% |
| 2025-05-28 | 44.93 | 45.23 | 44.86 | 45.11 | -1.205% | 12,563 | +20.273% |
| 2025-05-27 | 45.98 | 45.98 | 45.59 | 45.66 | -0.804% | 22,244 | +18.824% |
| 2025-05-23 | 45.81 | 46.06 | 45.81 | 46.03 | -0.755% | 5,442 | +17.869% |
| 2025-05-22 | 46.34 | 46.49 | 45.99 | 46.38 | -1.235% | 8,994 | +16.979% |
| 2025-05-21 | 47.10 | 47.44 | 46.96 | 46.96 | 0.000% | 7,691 | +15.534% |
| 2025-05-20 | 46.78 | 47.01 | 46.51 | 46.96 | +0.363% | 11,285 | +15.534% |
| 2025-05-19 | 46.45 | 47.13 | 46.41 | 46.79 | +0.516% | 10,544 | +15.954% |
| 2025-05-16 | 46.16 | 47.01 | 46.13 | 46.55 | +1.196% | 10,857 | +16.552% |
| 2025-05-15 | 45.48 | 46.38 | 45.45 | 46.00 | +0.415% | 61,175 | +17.946% |
| 2025-05-14 | 45.37 | 45.85 | 45.37 | 45.81 | +2.414% | 7,533 | +18.435% |
| 2025-05-13 | 44.97 | 44.97 | 43.88 | 44.73 | +1.960% | 72,913 | +21.294% |
| 2025-05-12 | 44.17 | 44.17 | 43.64 | 43.87 | -1.216% | 24,290 | +23.672% |
| 2025-05-09 | 43.95 | 44.79 | 43.86 | 44.41 | +1.005% | 11,273 | +22.168% |
| 2025-05-08 | 44.43 | 44.82 | 43.88 | 43.97 | -1.073% | 10,828 | +23.396% |
| 2025-05-07 | 44.64 | 44.95 | 44.31 | 44.45 | -2.640% | 18,420 | +22.072% |
| 2025-05-06 | 45.39 | 45.66 | 45.29 | 45.65 | -1.870% | 234,693 | +18.850% |
| 2025-05-05 | 46.67 | 46.73 | 46.33 | 46.52 | +0.365% | 340,314 | +16.627% |
| 2025-05-02 | 46.27 | 46.42 | 46.24 | 46.35 | +0.849% | 7,370 | +17.052% |
| 2025-05-01 | 46.64 | 46.64 | 44.42 | 45.96 | -0.020% | 19,046 | +18.046% |
| 2025-04-30 | 45.45 | 46.07 | 45.45 | 45.97 | +1.278% | 9,965 | +18.023% |
| 2025-04-29 | 45.48 | 45.52 | 45.33 | 45.39 | -1.326% | 8,868 | +19.531% |
| 2025-04-28 | 45.45 | 46.00 | 45.45 | 46.00 | +0.678% | 12,916 | +17.946% |
| 2025-04-25 | 45.53 | 45.69 | 45.41 | 45.69 | -1.317% | 8,148 | +18.746% |
| 2025-04-24 | 46.08 | 46.51 | 46.08 | 46.30 | +2.185% | 22,726 | +17.181% |
| 2025-04-23 | 45.85 | 46.19 | 45.06 | 45.31 | +2.286% | 25,041 | +19.742% |
| 2025-04-22 | 44.16 | 44.66 | 43.99 | 44.30 | +0.745% | 35,642 | +22.479% |
| 2025-04-21 | 44.50 | 45.20 | 43.97 | 43.97 | -0.834% | 24,761 | +23.391% |
| 2025-04-17 | 44.12 | 44.66 | 44.11 | 44.34 | +1.002% | 15,462 | +22.361% |
| 2025-04-16 | 44.47 | 44.48 | 43.83 | 43.90 | -1.878% | 15,454 | +23.588% |
| 2025-04-15 | 44.83 | 45.04 | 44.19 | 44.74 | +0.845% | 28,703 | +21.267% |
| 2025-04-14 | 43.78 | 44.76 | 43.78 | 44.37 | 0.000% | 36,031 | +22.292% |