LKNCY
LUCKIN COFFEE INC SP/ADR
stockOTCADR
EODOct 2, 2026
32.91USD-1.319%(-0.44)665,278
LKNCY Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 33.32 | 33.99 | 32.91 | 32.91 | -1.319% | 665,278 | 0.000% |
| 2026-10-01 | 34.01 | 34.40 | 33.05 | 33.35 | -1.941% | 949,012 | -1.319% |
| 2026-09-30 | 34.30 | 34.50 | 33.00 | 34.01 | -0.643% | 703,811 | -3.234% |
| 2026-09-29 | 33.56 | 34.58 | 32.88 | 34.23 | +1.302% | 928,079 | -3.856% |
| 2026-09-28 | 32.54 | 33.98 | 32.54 | 33.79 | +3.841% | 778,059 | -2.604% |
| 2026-09-25 | 33.16 | 33.27 | 32.51 | 32.54 | -1.929% | 532,234 | +1.137% |
| 2026-09-24 | 33.05 | 33.33 | 32.89 | 33.18 | +0.545% | 444,843 | -0.814% |
| 2026-09-23 | 33.50 | 33.63 | 33.00 | 33.00 | -1.902% | 1,219,295 | -0.273% |
| 2026-09-22 | 34.43 | 34.53 | 33.53 | 33.64 | -3.250% | 2,202,298 | -2.170% |
| 2026-09-21 | 34.86 | 34.86 | 34.33 | 34.77 | -0.657% | 1,034,132 | -5.349% |
| 2026-09-18 | 33.99 | 35.50 | 33.54 | 35.00 | +4.043% | 1,414,033 | -5.971% |
| 2026-09-17 | 34.01 | 34.35 | 33.57 | 33.64 | -1.175% | 492,918 | -2.170% |
| 2026-09-16 | 34.40 | 34.78 | 34.01 | 34.04 | -1.390% | 517,295 | -3.320% |
| 2026-09-15 | 34.76 | 34.77 | 33.65 | 34.52 | -1.004% | 1,136,683 | -4.664% |
| 2026-09-14 | 34.47 | 34.96 | 33.58 | 34.87 | +0.664% | 1,110,216 | -5.621% |
| 2026-09-11 | 33.44 | 34.65 | 33.44 | 34.64 | +3.899% | 1,629,704 | -4.994% |
| 2026-09-10 | 34.80 | 35.16 | 33.34 | 33.34 | -1.883% | 2,124,878 | -1.290% |
| 2026-09-09 | 33.70 | 33.98 | 31.99 | 33.98 | +1.282% | 3,224,761 | -3.149% |
| 2026-09-08 | 34.78 | 34.78 | 33.14 | 33.55 | -3.620% | 1,739,073 | -1.908% |
| 2026-09-04 | 34.49 | 35.08 | 33.40 | 34.81 | +2.503% | 1,325,822 | -5.458% |
| 2026-09-03 | 36.10 | 36.20 | 33.62 | 33.96 | -6.446% | 1,845,311 | -3.092% |
| 2026-09-02 | 35.90 | 36.78 | 34.76 | 36.30 | -0.110% | 1,834,369 | -9.339% |
| 2026-09-01 | 36.04 | 36.85 | 35.72 | 36.34 | +1.226% | 1,081,924 | -9.439% |
| 2026-08-31 | 35.46 | 35.93 | 35.09 | 35.90 | -0.719% | 571,853 | -8.329% |
| 2026-08-28 | 35.29 | 36.16 | 34.52 | 36.16 | +2.582% | 434,801 | -8.988% |
| 2026-08-27 | 36.89 | 36.92 | 34.95 | 35.25 | -4.523% | 582,687 | -6.638% |
| 2026-08-26 | 36.17 | 37.00 | 35.86 | 36.92 | +3.128% | 1,120,087 | -10.861% |
| 2026-08-25 | 35.00 | 35.97 | 34.82 | 35.80 | +2.286% | 413,480 | -8.073% |
| 2026-08-24 | 36.00 | 36.00 | 34.80 | 35.00 | -2.398% | 793,365 | -5.971% |
| 2026-08-21 | 36.40 | 36.65 | 35.50 | 35.86 | -1.321% | 506,159 | -8.226% |
| 2026-08-20 | 36.38 | 36.64 | 36.09 | 36.34 | -0.220% | 520,710 | -9.439% |
| 2026-08-19 | 36.40 | 36.68 | 35.68 | 36.42 | -0.082% | 796,616 | -9.638% |
| 2026-08-18 | 35.86 | 36.48 | 35.65 | 36.45 | +1.532% | 1,101,713 | -9.712% |
| 2026-08-17 | 34.90 | 36.55 | 34.90 | 35.90 | +1.671% | 785,676 | -8.329% |
| 2026-08-14 | 34.75 | 35.97 | 34.41 | 35.31 | +0.713% | 523,510 | -6.797% |
| 2026-08-13 | 34.20 | 35.20 | 33.80 | 35.06 | +3.728% | 653,687 | -6.132% |
| 2026-08-12 | 34.10 | 34.20 | 33.19 | 33.80 | -0.938% | 1,090,142 | -2.633% |
| 2026-08-11 | 33.22 | 34.31 | 33.22 | 34.12 | +1.851% | 836,902 | -3.546% |
| 2026-08-10 | 33.27 | 34.58 | 33.24 | 33.50 | -0.387% | 1,435,767 | -1.761% |
| 2026-08-07 | 34.81 | 34.94 | 33.62 | 33.63 | -3.473% | 1,221,655 | -2.141% |
| 2026-08-06 | 36.47 | 36.50 | 34.70 | 34.84 | -5.042% | 1,037,020 | -5.540% |
| 2026-08-05 | 36.56 | 36.98 | 35.73 | 36.69 | -0.865% | 1,449,767 | -10.303% |
| 2026-08-04 | 36.15 | 37.20 | 36.01 | 37.01 | -0.216% | 5,556,517 | -11.078% |
| 2026-08-03 | 35.26 | 37.27 | 34.70 | 37.09 | +5.971% | 5,021,342 | -11.270% |
| 2026-07-31 | 33.79 | 35.00 | 33.33 | 35.00 | +5.105% | 3,258,132 | -5.971% |
| 2026-07-30 | 32.26 | 33.98 | 32.26 | 33.30 | +2.462% | 3,053,721 | -1.171% |
| 2026-07-29 | 32.59 | 33.38 | 32.11 | 32.50 | +1.278% | 1,093,892 | +1.262% |
| 2026-07-28 | 31.48 | 32.85 | 31.35 | 32.09 | +1.776% | 1,257,110 | +2.555% |
| 2026-07-27 | 32.64 | 33.21 | 31.53 | 31.53 | -3.371% | 1,130,831 | +4.377% |
| 2026-07-24 | 32.41 | 33.80 | 32.00 | 32.63 | +1.873% | 1,374,121 | +0.858% |
| 2026-07-23 | 32.25 | 32.85 | 31.95 | 32.03 | -0.713% | 619,724 | +2.747% |
| 2026-07-22 | 31.80 | 33.09 | 31.80 | 32.26 | +1.447% | 648,904 | +2.015% |
| 2026-07-21 | 31.35 | 32.35 | 31.35 | 31.80 | -0.780% | 405,644 | +3.491% |
| 2026-07-20 | 30.87 | 32.88 | 30.87 | 32.05 | +4.739% | 1,168,409 | +2.683% |
| 2026-07-17 | 31.62 | 32.06 | 30.52 | 30.60 | -4.225% | 1,730,323 | +7.549% |
| 2026-07-16 | 32.42 | 32.56 | 31.70 | 31.95 | -1.145% | 1,822,068 | +3.005% |
| 2026-07-15 | 32.50 | 33.05 | 32.30 | 32.32 | -2.090% | 436,157 | +1.825% |
| 2026-07-14 | 31.13 | 33.14 | 31.13 | 33.01 | +6.244% | 1,380,539 | -0.303% |
| 2026-07-13 | 31.89 | 32.20 | 31.03 | 31.07 | -2.632% | 477,641 | +5.922% |
| 2026-07-10 | 32.99 | 33.30 | 31.83 | 31.91 | -0.901% | 1,135,881 | +3.134% |
| 2026-07-09 | 33.58 | 34.00 | 32.20 | 32.20 | -3.995% | 1,373,769 | +2.205% |
| 2026-07-08 | 31.20 | 33.94 | 31.20 | 33.54 | +6.139% | 1,652,318 | -1.878% |
| 2026-07-07 | 31.00 | 32.80 | 31.00 | 31.60 | +1.250% | 1,698,490 | +4.146% |
| 2026-07-06 | 30.85 | 31.76 | 30.85 | 31.21 | 0.000% | 774,211 | +5.447% |
| 2026-07-02 | 28.84 | 31.31 | 28.84 | 31.21 | +7.509% | 1,369,213 | +5.447% |
| 2026-07-01 | 27.99 | 29.24 | 27.72 | 29.03 | +4.915% | 1,279,627 | +13.365% |
| 2026-06-30 | 28.50 | 28.50 | 27.22 | 27.67 | -1.530% | 1,973,424 | +18.937% |
| 2026-06-29 | 29.20 | 29.90 | 27.80 | 28.10 | -3.470% | 1,341,655 | +17.117% |
| 2026-06-26 | 29.69 | 30.47 | 29.04 | 29.11 | -2.967% | 1,364,207 | +13.054% |
| 2026-06-25 | 31.33 | 31.50 | 29.83 | 30.00 | -4.913% | 911,987 | +9.700% |
| 2026-06-24 | 31.54 | 32.75 | 31.25 | 31.55 | -1.345% | 797,303 | +4.311% |
| 2026-06-23 | 31.18 | 32.72 | 31.17 | 31.98 | -0.436% | 1,341,813 | +2.908% |
| 2026-06-22 | 30.30 | 33.35 | 30.28 | 32.12 | +5.277% | 1,842,270 | +2.460% |
| 2026-06-18 | 30.67 | 31.18 | 30.45 | 30.51 | -0.587% | 526,434 | +7.866% |
| 2026-06-17 | 31.39 | 31.39 | 30.66 | 30.69 | -1.350% | 770,321 | +7.234% |
| 2026-06-16 | 30.50 | 31.38 | 30.18 | 31.11 | +1.800% | 761,980 | +5.786% |
| 2026-06-15 | 30.91 | 31.00 | 30.26 | 30.56 | -0.844% | 1,592,263 | +7.690% |
| 2026-06-12 | 30.75 | 30.82 | 30.41 | 30.82 | +0.228% | 760,502 | +6.781% |
| 2026-06-11 | 30.52 | 31.17 | 30.52 | 30.75 | +1.485% | 1,102,697 | +7.024% |
| 2026-06-10 | 31.01 | 31.10 | 30.20 | 30.30 | -2.885% | 945,802 | +8.614% |
| 2026-06-09 | 30.71 | 31.48 | 30.71 | 31.20 | +1.927% | 1,085,489 | +5.481% |
| 2026-06-08 | 31.30 | 32.21 | 30.57 | 30.61 | -4.701% | 2,599,763 | +7.514% |
| 2026-06-05 | 32.05 | 32.27 | 31.51 | 32.12 | -0.403% | 462,742 | +2.460% |
| 2026-06-04 | 32.20 | 32.31 | 32.01 | 32.25 | -1.043% | 1,271,828 | +2.047% |
| 2026-06-03 | 32.25 | 32.59 | 32.15 | 32.59 | +0.184% | 828,999 | +0.982% |
| 2026-06-02 | 32.76 | 32.76 | 32.11 | 32.53 | +0.031% | 767,296 | +1.168% |
| 2026-06-01 | 32.16 | 33.00 | 32.16 | 32.52 | +1.119% | 1,889,961 | +1.199% |
| 2026-05-29 | 32.57 | 32.77 | 32.05 | 32.16 | -1.802% | 715,148 | +2.332% |
| 2026-05-28 | 31.61 | 32.94 | 31.56 | 32.75 | +2.248% | 932,624 | +0.489% |
| 2026-05-27 | 32.00 | 32.15 | 31.50 | 32.03 | +0.565% | 1,178,060 | +2.747% |
| 2026-05-26 | 31.02 | 31.92 | 31.00 | 31.85 | +1.725% | 533,612 | +3.328% |
| 2026-05-22 | 30.95 | 31.64 | 30.37 | 31.31 | -2.309% | 2,104,892 | +5.110% |
| 2026-05-21 | 32.08 | 33.88 | 31.91 | 32.05 | -1.687% | 1,274,011 | +2.683% |
| 2026-05-20 | 31.50 | 32.66 | 31.40 | 32.60 | +3.492% | 420,525 | +0.951% |
| 2026-05-19 | 31.65 | 31.73 | 31.26 | 31.50 | -0.725% | 1,603,101 | +4.476% |
| 2026-05-18 | 32.72 | 32.72 | 31.68 | 31.73 | -0.813% | 884,860 | +3.719% |
| 2026-05-15 | 32.85 | 33.15 | 31.92 | 31.99 | -2.943% | 660,141 | +2.876% |
| 2026-05-14 | 33.20 | 33.66 | 32.88 | 32.96 | -0.753% | 513,241 | -0.152% |
| 2026-05-13 | 33.29 | 33.88 | 33.05 | 33.21 | -0.866% | 683,436 | -0.903% |
| 2026-05-12 | 33.60 | 34.23 | 33.05 | 33.50 | 0.000% | 1,307,278 | -1.761% |
| 2026-05-11 | 32.45 | 33.77 | 32.16 | 33.50 | +3.109% | 1,168,762 | -1.761% |
| 2026-05-08 | 33.06 | 33.30 | 32.37 | 32.49 | -2.841% | 1,001,811 | +1.293% |
| 2026-05-07 | 33.37 | 33.72 | 32.60 | 33.44 | -0.149% | 963,947 | -1.585% |
| 2026-05-06 | 34.30 | 34.39 | 33.24 | 33.49 | -2.105% | 847,379 | -1.732% |
| 2026-05-05 | 33.93 | 34.75 | 33.62 | 34.21 | +1.363% | 378,015 | -3.800% |
| 2026-05-04 | 35.01 | 35.80 | 33.70 | 33.75 | -4.228% | 958,693 | -2.489% |
| 2026-05-01 | 34.85 | 36.00 | 34.41 | 35.24 | +0.686% | 1,837,054 | -6.612% |
| 2026-04-30 | 35.12 | 35.15 | 33.60 | 35.00 | -2.778% | 2,403,584 | -5.971% |
| 2026-04-29 | 32.94 | 36.00 | 31.90 | 36.00 | +15.905% | 5,252,470 | -8.583% |
| 2026-04-28 | 31.69 | 31.69 | 30.90 | 31.06 | +0.129% | 815,330 | +5.956% |
| 2026-04-27 | 31.80 | 32.00 | 30.80 | 31.02 | -1.524% | 2,066,507 | +6.093% |
| 2026-04-24 | 31.72 | 33.30 | 31.44 | 31.50 | -1.839% | 721,432 | +4.476% |
| 2026-04-23 | 32.42 | 33.40 | 31.00 | 32.09 | -1.201% | 867,507 | +2.555% |
| 2026-04-22 | 33.00 | 33.25 | 32.12 | 32.48 | -0.062% | 708,677 | +1.324% |
| 2026-04-21 | 32.96 | 33.43 | 32.33 | 32.50 | -2.285% | 1,451,596 | +1.262% |
| 2026-04-20 | 33.26 | 33.70 | 32.52 | 33.26 | -1.569% | 1,029,884 | -1.052% |
| 2026-04-17 | 33.84 | 34.22 | 33.09 | 33.79 | +3.492% | 1,060,738 | -2.604% |
| 2026-04-16 | 33.75 | 33.87 | 32.39 | 32.65 | -3.602% | 694,684 | +0.796% |
| 2026-04-15 | 33.83 | 34.07 | 33.55 | 33.87 | +0.445% | 331,121 | -2.834% |
| 2026-04-14 | 33.55 | 34.36 | 33.23 | 33.72 | -0.824% | 1,909,394 | -2.402% |
| 2026-04-13 | 32.15 | 34.06 | 32.02 | 34.00 | +5.068% | 2,340,452 | -3.206% |
| 2026-04-10 | 32.75 | 32.75 | 31.55 | 32.36 | -1.432% | 945,723 | +1.700% |
| 2026-04-09 | 32.00 | 33.80 | 30.45 | 32.83 | +2.594% | 2,738,120 | +0.244% |
| 2026-04-08 | 33.14 | 33.24 | 31.56 | 32.00 | -1.538% | 2,277,203 | +2.844% |
| 2026-04-07 | 30.46 | 32.86 | 30.00 | 32.50 | +7.687% | 2,587,449 | +1.262% |
| 2026-04-06 | 31.34 | 31.50 | 30.11 | 30.18 | -3.300% | 1,202,035 | +9.046% |
| 2026-04-02 | 32.35 | 32.51 | 31.20 | 31.21 | -4.760% | 1,103,257 | +5.447% |
| 2026-04-01 | 32.33 | 32.78 | 32.10 | 32.77 | +2.087% | 1,193,043 | +0.427% |
| 2026-03-31 | 32.78 | 32.84 | 31.88 | 32.10 | -1.261% | 471,709 | +2.523% |
| 2026-03-30 | 31.79 | 32.85 | 31.72 | 32.51 | +2.652% | 1,259,693 | +1.230% |
| 2026-03-27 | 32.99 | 32.99 | 31.66 | 31.67 | -2.554% | 673,167 | +3.915% |
| 2026-03-26 | 33.50 | 33.60 | 32.10 | 32.50 | -3.618% | 2,645,631 | +1.262% |
| 2026-03-25 | 33.88 | 34.37 | 33.28 | 33.72 | +0.717% | 1,230,287 | -2.402% |
| 2026-03-24 | 32.99 | 33.60 | 32.21 | 33.48 | +2.073% | 1,069,510 | -1.703% |
| 2026-03-23 | 33.02 | 33.20 | 32.05 | 32.80 | -0.152% | 1,582,591 | +0.335% |
| 2026-03-20 | 33.71 | 34.28 | 32.70 | 32.85 | -3.382% | 695,152 | +0.183% |
| 2026-03-19 | 33.55 | 34.80 | 33.37 | 34.00 | +0.236% | 778,710 | -3.206% |
| 2026-03-18 | 34.62 | 34.98 | 32.93 | 33.92 | -3.224% | 1,528,206 | -2.978% |
| 2026-03-17 | 33.96 | 35.10 | 33.70 | 35.05 | +1.301% | 1,055,256 | -6.106% |
| 2026-03-16 | 35.10 | 35.10 | 34.05 | 34.60 | -0.288% | 662,462 | -4.884% |
| 2026-03-13 | 34.33 | 35.11 | 34.20 | 34.70 | +0.492% | 381,066 | -5.159% |
| 2026-03-12 | 35.21 | 35.77 | 34.20 | 34.53 | -1.931% | 488,624 | -4.692% |
| 2026-03-11 | 35.51 | 36.17 | 35.10 | 35.21 | -0.873% | 1,310,836 | -6.532% |
| 2026-03-10 | 35.10 | 36.08 | 34.76 | 35.52 | +0.909% | 1,869,412 | -7.348% |
| 2026-03-09 | 34.70 | 35.66 | 34.21 | 35.20 | +0.571% | 1,253,295 | -6.506% |
| 2026-03-06 | 35.03 | 35.24 | 34.24 | 35.00 | -0.029% | 1,412,593 | -5.971% |
| 2026-03-05 | 35.04 | 35.24 | 34.55 | 35.01 | +0.719% | 883,841 | -5.998% |
| 2026-03-04 | 34.61 | 35.23 | 34.02 | 34.76 | +3.084% | 2,946,840 | -5.322% |
| 2026-03-03 | 33.67 | 34.37 | 33.14 | 33.72 | -2.119% | 2,735,295 | -2.402% |
| 2026-03-02 | 34.10 | 34.99 | 32.80 | 34.45 | -1.515% | 4,522,075 | -4.470% |
| 2026-02-27 | 35.56 | 35.56 | 33.55 | 34.98 | -3.023% | 5,220,733 | -5.918% |
| 2026-02-26 | 35.93 | 36.30 | 35.01 | 36.07 | -3.940% | 3,592,006 | -8.762% |
| 2026-02-25 | 37.40 | 37.83 | 36.65 | 37.55 | -1.184% | 1,992,141 | -12.357% |
| 2026-02-24 | 38.05 | 38.19 | 37.49 | 38.00 | -0.158% | 1,536,793 | -13.395% |
| 2026-02-23 | 38.90 | 39.10 | 38.02 | 38.06 | -2.159% | 1,007,073 | -13.531% |
| 2026-02-20 | 38.69 | 39.20 | 38.21 | 38.90 | +0.543% | 1,120,825 | -15.398% |
| 2026-02-19 | 37.72 | 38.74 | 37.68 | 38.69 | +2.762% | 915,278 | -14.939% |
| 2026-02-18 | 38.00 | 38.72 | 37.20 | 37.65 | -0.817% | 1,583,560 | -12.590% |
| 2026-02-17 | 36.45 | 38.15 | 36.13 | 37.96 | +4.143% | 1,359,366 | -13.303% |
| 2026-02-13 | 36.05 | 36.87 | 35.86 | 36.45 | +1.138% | 826,074 | -9.712% |
| 2026-02-12 | 37.60 | 37.65 | 35.52 | 36.04 | -5.058% | 1,704,242 | -8.685% |
| 2026-02-11 | 36.92 | 38.10 | 36.59 | 37.96 | +2.318% | 1,553,472 | -13.303% |
| 2026-02-10 | 38.34 | 38.50 | 36.23 | 37.10 | -0.802% | 1,266,846 | -11.294% |
| 2026-02-09 | 38.08 | 38.40 | 36.22 | 37.40 | -0.107% | 1,947,645 | -12.005% |
| 2026-02-06 | 37.51 | 40.12 | 36.48 | 37.44 | +1.989% | 5,707,663 | -12.099% |
| 2026-02-05 | 36.80 | 37.36 | 36.46 | 36.71 | -0.434% | 1,855,098 | -10.351% |
| 2026-02-04 | 35.15 | 37.67 | 35.11 | 36.87 | +5.675% | 3,806,142 | -10.740% |
| 2026-02-03 | 33.85 | 35.59 | 33.70 | 34.89 | +3.378% | 1,962,916 | -5.675% |
| 2026-02-02 | 33.35 | 33.94 | 33.03 | 33.75 | +1.139% | 1,615,407 | -2.489% |
| 2026-01-30 | 32.85 | 34.28 | 32.80 | 33.37 | +2.331% | 2,738,424 | -1.378% |
| 2026-01-29 | 32.27 | 33.72 | 32.15 | 32.61 | +1.116% | 2,821,699 | +0.920% |
| 2026-01-28 | 32.20 | 33.23 | 32.01 | 32.25 | -0.309% | 1,820,143 | +2.047% |
| 2026-01-27 | 32.80 | 33.00 | 32.25 | 32.35 | -2.029% | 2,223,809 | +1.731% |
| 2026-01-26 | 33.15 | 33.33 | 32.93 | 33.02 | -1.197% | 1,432,756 | -0.333% |
| 2026-01-23 | 33.90 | 34.40 | 33.34 | 33.42 | -1.358% | 761,186 | -1.526% |
| 2026-01-22 | 33.25 | 34.54 | 32.80 | 33.88 | +1.895% | 1,757,427 | -2.863% |
| 2026-01-21 | 33.25 | 33.40 | 32.62 | 33.25 | -1.189% | 1,616,351 | -1.023% |
| 2026-01-20 | 33.80 | 33.98 | 32.60 | 33.65 | -0.884% | 2,587,113 | -2.199% |
| 2026-01-16 | 34.10 | 34.33 | 33.60 | 33.95 | -1.907% | 1,206,286 | -3.063% |
| 2026-01-15 | 34.16 | 34.84 | 34.15 | 34.61 | +1.347% | 877,009 | -4.912% |
| 2026-01-14 | 34.68 | 34.86 | 33.97 | 34.15 | -2.093% | 2,122,877 | -3.631% |
| 2026-01-13 | 34.05 | 34.95 | 33.85 | 34.88 | +4.057% | 1,344,598 | -5.648% |
| 2026-01-12 | 33.39 | 33.79 | 33.25 | 33.52 | +1.208% | 1,885,520 | -1.820% |
| 2026-01-09 | 34.20 | 34.73 | 33.11 | 33.12 | -2.301% | 2,637,339 | -0.634% |
| 2026-01-08 | 33.85 | 34.39 | 33.73 | 33.90 | +0.564% | 2,360,868 | -2.920% |
| 2026-01-07 | 34.15 | 34.15 | 33.62 | 33.71 | +0.178% | 3,176,726 | -2.373% |
| 2026-01-06 | 34.99 | 34.99 | 33.62 | 33.65 | -3.193% | 3,978,897 | -2.199% |
| 2026-01-05 | 35.59 | 35.88 | 34.53 | 34.76 | -1.836% | 998,489 | -5.322% |
| 2026-01-02 | 33.90 | 35.80 | 33.90 | 35.41 | +5.701% | 1,052,120 | -7.060% |
| 2025-12-31 | 33.43 | 34.50 | 33.35 | 33.50 | +0.239% | 789,765 | -1.761% |
| 2025-12-30 | 33.58 | 33.60 | 33.24 | 33.42 | -0.387% | 844,823 | -1.526% |
| 2025-12-29 | 34.28 | 34.28 | 33.20 | 33.55 | -2.130% | 2,081,574 | -1.908% |
| 2025-12-26 | 34.33 | 34.57 | 34.15 | 34.28 | +0.088% | 1,466,121 | -3.996% |
| 2025-12-24 | 34.31 | 34.50 | 34.20 | 34.25 | -0.088% | 778,158 | -3.912% |
| 2025-12-23 | 34.22 | 34.55 | 34.02 | 34.28 | +0.793% | 993,270 | -3.996% |
| 2025-12-22 | 34.46 | 34.52 | 33.82 | 34.01 | -0.322% | 1,493,289 | -3.235% |
| 2025-12-19 | 34.50 | 35.17 | 34.00 | 34.12 | -0.525% | 551,565 | -3.546% |
| 2025-12-18 | 34.03 | 35.33 | 34.00 | 34.30 | -2.000% | 1,029,503 | -4.052% |
| 2025-12-17 | 33.52 | 35.25 | 33.40 | 35.00 | +9.375% | 4,178,449 | -5.971% |
| 2025-12-16 | 34.60 | 34.94 | 31.05 | 32.00 | -7.246% | 3,337,972 | +2.844% |
| 2025-12-15 | 35.35 | 35.40 | 34.26 | 34.50 | -2.542% | 2,293,177 | -4.609% |
| 2025-12-12 | 36.70 | 36.70 | 35.07 | 35.40 | -3.569% | 1,314,145 | -7.034% |
| 2025-12-11 | 36.97 | 37.20 | 36.36 | 36.71 | -0.623% | 1,209,089 | -10.351% |
| 2025-12-10 | 37.50 | 37.95 | 36.85 | 36.94 | -1.990% | 1,066,723 | -10.910% |
| 2025-12-09 | 37.07 | 38.00 | 34.48 | 37.69 | +1.673% | 1,309,456 | -12.682% |
| 2025-12-08 | 36.08 | 37.45 | 35.95 | 37.07 | +3.259% | 2,257,788 | -11.222% |
| 2025-12-05 | 35.97 | 36.31 | 35.71 | 35.90 | -0.111% | 1,497,877 | -8.329% |
| 2025-12-04 | 35.90 | 36.49 | 35.81 | 35.94 | +0.672% | 1,222,541 | -8.431% |
| 2025-12-03 | 35.90 | 36.14 | 35.35 | 35.70 | -0.084% | 2,924,032 | -7.815% |
| 2025-12-02 | 36.05 | 36.16 | 35.70 | 35.73 | -1.189% | 1,204,555 | -7.893% |
| 2025-12-01 | 36.20 | 36.35 | 35.65 | 36.16 | -0.659% | 1,835,385 | -8.988% |
| 2025-11-28 | 36.55 | 37.45 | 36.02 | 36.40 | +0.165% | 872,816 | -9.588% |
| 2025-11-26 | 36.41 | 36.64 | 36.15 | 36.34 | -0.165% | 1,651,145 | -9.439% |
| 2025-11-25 | 36.51 | 36.94 | 35.94 | 36.40 | -1.033% | 2,168,341 | -9.588% |
| 2025-11-24 | 37.00 | 37.18 | 36.10 | 36.78 | -0.595% | 1,912,901 | -10.522% |
| 2025-11-21 | 36.06 | 37.50 | 35.82 | 37.00 | +2.921% | 3,303,402 | -11.054% |
| 2025-11-20 | 37.10 | 37.48 | 35.88 | 35.95 | -2.310% | 2,021,158 | -8.456% |
| 2025-11-19 | 37.90 | 38.25 | 36.59 | 36.80 | -1.945% | 2,654,533 | -10.571% |
| 2025-11-18 | 39.05 | 39.08 | 37.44 | 37.53 | -6.175% | 2,541,828 | -12.310% |
| 2025-11-17 | 36.90 | 40.22 | 36.72 | 40.00 | +5.820% | 5,391,302 | -17.725% |
| 2025-11-14 | 37.60 | 38.00 | 36.89 | 37.80 | -0.735% | 2,351,486 | -12.937% |
| 2025-11-13 | 38.00 | 38.79 | 37.26 | 38.08 | +0.079% | 1,617,885 | -13.577% |
| 2025-11-12 | 39.82 | 39.90 | 37.60 | 38.05 | -1.169% | 2,347,689 | -13.509% |
| 2025-11-11 | 39.80 | 40.00 | 38.24 | 38.50 | -4.467% | 1,973,503 | -14.519% |
| 2025-11-10 | 37.95 | 40.80 | 37.50 | 40.30 | +7.467% | 2,453,958 | -18.337% |
| 2025-11-07 | 37.00 | 37.50 | 35.20 | 37.50 | +1.874% | 3,589,770 | -12.240% |
| 2025-11-06 | 38.06 | 38.29 | 36.31 | 36.81 | -3.512% | 3,658,495 | -10.595% |
| 2025-11-05 | 38.03 | 38.60 | 37.83 | 38.15 | -0.131% | 1,840,914 | -13.735% |
| 2025-11-04 | 39.00 | 39.90 | 37.81 | 38.20 | -3.535% | 3,851,004 | -13.848% |
| 2025-11-03 | 39.62 | 39.99 | 39.36 | 39.60 | -1.247% | 1,949,906 | -16.894% |
| 2025-10-31 | 39.98 | 40.19 | 39.30 | 40.10 | +1.160% | 2,404,986 | -17.930% |
| 2025-10-30 | 40.50 | 40.70 | 39.40 | 39.64 | -3.081% | 2,173,028 | -16.978% |
| 2025-10-29 | 40.36 | 41.15 | 40.10 | 40.90 | -0.608% | 3,831,464 | -19.535% |
| 2025-10-28 | 40.27 | 41.18 | 39.84 | 41.15 | +2.109% | 1,913,815 | -20.024% |
| 2025-10-27 | 39.97 | 40.68 | 39.45 | 40.30 | +1.256% | 2,377,769 | -18.337% |
| 2025-10-24 | 39.40 | 40.33 | 38.65 | 39.80 | +0.227% | 1,883,590 | -17.312% |
| 2025-10-23 | 39.49 | 40.30 | 38.70 | 39.71 | +0.303% | 2,192,707 | -17.124% |
| 2025-10-22 | 39.90 | 40.10 | 39.20 | 39.59 | -2.392% | 2,345,252 | -16.873% |
| 2025-10-21 | 39.90 | 40.58 | 39.40 | 40.56 | +0.921% | 1,599,690 | -18.861% |
| 2025-10-20 | 40.19 | 40.38 | 39.41 | 40.19 | +0.224% | 1,410,996 | -18.114% |
| 2025-10-17 | 39.75 | 40.49 | 38.86 | 40.10 | +1.519% | 1,797,562 | -17.930% |
| 2025-10-16 | 40.15 | 40.99 | 39.18 | 39.50 | -4.010% | 1,705,931 | -16.684% |
| 2025-10-15 | 40.25 | 42.13 | 40.02 | 41.15 | +3.004% | 2,133,424 | -20.024% |
| 2025-10-14 | 38.94 | 40.30 | 38.33 | 39.95 | +0.909% | 1,551,012 | -17.622% |
| 2025-10-13 | 40.30 | 40.80 | 38.89 | 39.59 | +0.228% | 3,139,319 | -16.873% |
| 2025-10-10 | 39.24 | 41.67 | 38.33 | 39.50 | -4.358% | 3,639,819 | -16.684% |
| 2025-10-09 | 42.85 | 42.99 | 41.25 | 41.30 | -3.052% | 2,474,151 | -20.315% |
| 2025-10-08 | 42.99 | 43.64 | 42.22 | 42.60 | -0.999% | 2,211,445 | -22.746% |
| 2025-10-07 | 42.00 | 43.17 | 41.66 | 43.03 | +2.477% | 1,782,619 | -23.518% |
| 2025-10-06 | 40.85 | 42.00 | 40.80 | 41.99 | +2.690% | 2,440,753 | -21.624% |
| 2025-10-03 | 39.00 | 40.99 | 37.12 | 40.89 | +3.571% | 3,453,079 | -19.516% |
| 2025-10-02 | 38.41 | 39.50 | 38.15 | 39.48 | +2.412% | 1,489,200 | -16.641% |
| 2025-10-01 | 37.90 | 38.65 | 37.70 | 38.55 | +1.421% | 1,242,517 | -14.630% |
| 2025-09-30 | 38.00 | 38.88 | 37.30 | 38.01 | -0.497% | 2,137,189 | -13.418% |
| 2025-09-29 | 37.65 | 38.60 | 37.65 | 38.20 | +0.289% | 1,872,571 | -13.848% |
| 2025-09-26 | 38.30 | 38.30 | 37.35 | 38.09 | -1.321% | 1,617,612 | -13.599% |
| 2025-09-25 | 37.60 | 38.60 | 37.10 | 38.60 | +2.252% | 1,359,835 | -14.741% |
| 2025-09-24 | 37.35 | 38.37 | 37.31 | 37.75 | +1.342% | 2,230,831 | -12.821% |
| 2025-09-23 | 37.53 | 37.53 | 37.01 | 37.25 | -0.561% | 2,505,788 | -11.651% |
| 2025-09-22 | 38.22 | 38.27 | 37.43 | 37.46 | -2.219% | 1,527,695 | -12.146% |
| 2025-09-19 | 38.90 | 39.00 | 38.31 | 38.31 | -1.339% | 1,106,121 | -14.096% |
| 2025-09-18 | 39.72 | 39.72 | 38.52 | 38.83 | -1.944% | 1,640,783 | -15.246% |
| 2025-09-17 | 39.42 | 39.95 | 39.10 | 39.60 | +0.279% | 2,522,816 | -16.894% |
| 2025-09-16 | 38.65 | 39.53 | 38.27 | 39.49 | +1.569% | 4,638,253 | -16.662% |
| 2025-09-15 | 38.61 | 38.99 | 38.01 | 38.88 | +0.361% | 2,249,724 | -15.355% |
| 2025-09-12 | 37.71 | 38.98 | 37.40 | 38.74 | +2.759% | 1,775,657 | -15.049% |
| 2025-09-11 | 37.09 | 37.85 | 36.80 | 37.70 | +1.892% | 1,301,010 | -12.706% |
| 2025-09-10 | 36.90 | 37.18 | 36.50 | 37.00 | +0.543% | 1,036,879 | -11.054% |
| 2025-09-09 | 36.74 | 37.19 | 36.50 | 36.80 | +0.082% | 1,508,548 | -10.571% |
| 2025-09-08 | 36.60 | 36.99 | 36.47 | 36.77 | +0.740% | 1,319,328 | -10.498% |
| 2025-09-05 | 37.04 | 37.35 | 36.45 | 36.50 | -1.458% | 1,522,660 | -9.836% |
| 2025-09-04 | 37.59 | 37.76 | 36.95 | 37.04 | -2.269% | 745,998 | -11.150% |
| 2025-09-03 | 36.50 | 37.90 | 36.40 | 37.90 | +4.667% | 1,309,171 | -13.166% |
| 2025-09-02 | 37.20 | 37.20 | 36.00 | 36.21 | -2.661% | 1,380,208 | -9.114% |
| 2025-08-29 | 36.35 | 37.50 | 36.35 | 37.20 | +2.282% | 1,748,697 | -11.532% |
| 2025-08-28 | 36.91 | 37.31 | 35.84 | 36.37 | -1.703% | 1,067,674 | -9.513% |
| 2025-08-27 | 37.26 | 37.48 | 36.80 | 37.00 | -1.438% | 795,221 | -11.054% |
| 2025-08-26 | 37.14 | 38.05 | 37.10 | 37.54 | +0.914% | 1,152,235 | -12.334% |
| 2025-08-25 | 38.19 | 38.40 | 37.00 | 37.20 | -1.795% | 1,090,764 | -11.532% |
| 2025-08-22 | 38.35 | 38.40 | 37.60 | 37.88 | -1.226% | 1,357,033 | -13.120% |
| 2025-08-21 | 36.64 | 38.65 | 36.60 | 38.35 | +3.677% | 2,606,618 | -14.185% |
| 2025-08-20 | 37.52 | 37.86 | 36.60 | 36.99 | -1.883% | 1,119,208 | -11.030% |
| 2025-08-19 | 37.98 | 38.38 | 37.22 | 37.70 | -1.180% | 1,275,635 | -12.706% |
| 2025-08-18 | 38.61 | 38.70 | 37.45 | 38.15 | -0.909% | 1,758,445 | -13.735% |
| 2025-08-15 | 38.40 | 38.75 | 38.21 | 38.50 | +0.812% | 1,259,803 | -14.519% |
| 2025-08-14 | 38.90 | 38.90 | 37.90 | 38.19 | -2.002% | 951,675 | -13.826% |
| 2025-08-13 | 38.10 | 38.99 | 37.42 | 38.97 | +2.850% | 2,303,841 | -15.550% |
| 2025-08-12 | 37.15 | 37.97 | 36.95 | 37.89 | +1.040% | 1,580,936 | -13.143% |
| 2025-08-11 | 37.97 | 37.99 | 37.00 | 37.50 | -1.549% | 1,849,839 | -12.240% |
| 2025-08-08 | 38.20 | 38.36 | 37.62 | 38.09 | -0.340% | 1,819,208 | -13.599% |
| 2025-08-07 | 38.34 | 38.36 | 37.75 | 38.22 | -0.105% | 1,395,371 | -13.893% |
| 2025-08-06 | 38.00 | 38.26 | 37.44 | 38.26 | +0.711% | 1,608,194 | -13.983% |
| 2025-08-05 | 38.13 | 38.28 | 37.47 | 37.99 | +0.716% | 2,537,750 | -13.372% |
| 2025-08-04 | 37.24 | 37.98 | 36.86 | 37.72 | +1.644% | 1,607,005 | -12.752% |
| 2025-08-01 | 36.66 | 37.73 | 35.94 | 37.11 | +0.952% | 2,016,543 | -11.318% |
| 2025-07-31 | 38.06 | 39.48 | 35.92 | 36.76 | -3.921% | 4,130,777 | -10.473% |
| 2025-07-30 | 39.87 | 40.00 | 37.40 | 38.26 | -0.881% | 5,305,887 | -13.983% |
| 2025-07-29 | 38.89 | 39.17 | 37.04 | 38.60 | -0.490% | 3,352,701 | -14.741% |
| 2025-07-28 | 36.99 | 38.80 | 36.76 | 38.79 | +7.007% | 3,978,288 | -15.159% |
| 2025-07-25 | 37.89 | 37.89 | 36.05 | 36.25 | -1.628% | 1,431,439 | -9.214% |
| 2025-07-24 | 38.13 | 38.20 | 36.40 | 36.85 | -1.497% | 2,688,282 | -10.692% |
| 2025-07-23 | 37.24 | 37.49 | 37.01 | 37.41 | +0.781% | 461,955 | -12.029% |
| 2025-07-22 | 36.79 | 37.60 | 36.53 | 37.12 | +0.897% | 1,612,044 | -11.342% |
| 2025-07-21 | 36.15 | 36.86 | 35.90 | 36.79 | +1.996% | 2,001,395 | -10.546% |
| 2025-07-18 | 37.01 | 37.98 | 36.00 | 36.07 | -2.461% | 2,562,286 | -8.761% |
| 2025-07-17 | 36.12 | 36.98 | 35.84 | 36.98 | +2.155% | 2,652,514 | -11.006% |
| 2025-07-16 | 37.11 | 37.15 | 36.03 | 36.20 | -2.636% | 1,690,106 | -9.088% |
| 2025-07-15 | 37.64 | 37.65 | 37.01 | 37.18 | -0.959% | 1,092,336 | -11.485% |
| 2025-07-14 | 38.45 | 38.52 | 36.62 | 37.54 | -2.316% | 2,195,399 | -12.334% |
| 2025-07-11 | 38.42 | 38.77 | 38.24 | 38.43 | +0.130% | 1,397,456 | -14.364% |
| 2025-07-10 | 39.75 | 39.79 | 38.25 | 38.38 | -3.325% | 1,590,325 | -14.252% |
| 2025-07-09 | 39.06 | 39.95 | 38.60 | 39.70 | +0.532% | 1,853,287 | -17.103% |
| 2025-07-08 | 38.83 | 39.50 | 38.46 | 39.49 | +2.041% | 1,702,183 | -16.662% |
| 2025-07-07 | 39.15 | 39.95 | 38.41 | 38.70 | +0.546% | 3,230,421 | -14.961% |
| 2025-07-03 | 38.36 | 39.29 | 38.00 | 38.49 | +1.316% | 1,157,876 | -14.497% |
| 2025-07-02 | 38.91 | 39.98 | 37.75 | 37.99 | -2.415% | 3,405,125 | -13.372% |
| 2025-07-01 | 37.87 | 38.93 | 37.44 | 38.93 | +4.454% | 3,201,629 | -15.464% |
| 2025-06-30 | 36.20 | 37.69 | 36.00 | 37.27 | +4.106% | 2,696,942 | -11.698% |
| 2025-06-27 | 35.05 | 36.25 | 35.05 | 35.80 | +1.965% | 1,743,196 | -8.073% |
| 2025-06-26 | 35.53 | 35.85 | 34.53 | 35.11 | -1.099% | 1,347,498 | -6.266% |
| 2025-06-25 | 35.28 | 35.59 | 35.08 | 35.50 | +0.567% | 1,194,482 | -7.296% |
| 2025-06-24 | 35.19 | 36.08 | 34.34 | 35.30 | +1.379% | 2,049,913 | -6.771% |
| 2025-06-23 | 34.80 | 35.96 | 34.30 | 34.82 | 0.000% | 2,376,362 | -5.485% |
| 2025-06-20 | 34.30 | 34.95 | 34.00 | 34.82 | +0.928% | 933,602 | -5.485% |
| 2025-06-18 | 34.08 | 34.60 | 33.82 | 34.50 | +0.116% | 2,000,162 | -4.609% |
| 2025-06-17 | 35.30 | 35.40 | 34.20 | 34.46 | -2.380% | 696,117 | -4.498% |
| 2025-06-16 | 35.50 | 36.12 | 34.96 | 35.30 | -0.141% | 1,220,438 | -6.771% |
| 2025-06-13 | 35.42 | 35.79 | 34.42 | 35.35 | -1.915% | 1,290,662 | -6.902% |
| 2025-06-12 | 33.99 | 36.05 | 33.70 | 36.04 | +7.230% | 2,257,827 | -8.685% |
| 2025-06-11 | 35.57 | 35.70 | 33.54 | 33.61 | -4.936% | 1,257,640 | -2.083% |
| 2025-06-10 | 35.90 | 36.08 | 35.03 | 35.35 | -1.682% | 1,133,265 | -6.916% |
| 2025-06-09 | 35.07 | 35.99 | 35.07 | 35.96 | +3.631% | 1,723,386 | -8.482% |
| 2025-06-06 | 34.99 | 35.60 | 34.40 | 34.70 | -0.914% | 1,449,238 | -5.159% |
| 2025-06-05 | 35.18 | 35.59 | 34.54 | 35.02 | -1.905% | 2,335,739 | -6.025% |
| 2025-06-04 | 33.37 | 35.98 | 32.80 | 35.70 | +8.247% | 3,137,960 | -7.815% |
| 2025-06-03 | 31.85 | 33.12 | 31.85 | 32.98 | +2.646% | 1,255,874 | -0.212% |
| 2025-06-02 | 33.00 | 33.18 | 32.09 | 32.13 | -2.784% | 1,177,645 | +2.428% |
| 2025-05-30 | 32.30 | 33.29 | 31.88 | 33.05 | +2.148% | 2,101,808 | -0.424% |
| 2025-05-29 | 32.20 | 32.47 | 31.32 | 32.35 | +2.227% | 1,163,277 | +1.715% |
| 2025-05-28 | 32.78 | 32.78 | 31.15 | 31.65 | -3.359% | 989,032 | +3.981% |
| 2025-05-27 | 31.98 | 32.83 | 31.68 | 32.75 | +2.184% | 2,550,398 | +0.489% |
| 2025-05-23 | 31.05 | 32.55 | 30.90 | 32.05 | +2.527% | 775,936 | +2.683% |
| 2025-05-22 | 31.70 | 31.98 | 31.22 | 31.26 | -2.251% | 660,324 | +5.278% |
| 2025-05-21 | 32.90 | 33.30 | 31.31 | 31.98 | -1.661% | 1,567,927 | +2.908% |
| 2025-05-20 | 32.74 | 32.75 | 32.16 | 32.52 | +0.092% | 749,700 | +1.199% |
| 2025-05-19 | 32.46 | 32.73 | 32.00 | 32.49 | +1.531% | 936,080 | +1.293% |
| 2025-05-16 | 31.95 | 32.23 | 31.05 | 32.00 | +0.063% | 846,075 | +2.844% |
| 2025-05-15 | 31.02 | 32.00 | 30.62 | 31.98 | -0.062% | 1,375,875 | +2.908% |
| 2025-05-14 | 32.00 | 32.23 | 30.62 | 32.00 | -0.436% | 4,987,575 | +2.844% |
| 2025-05-13 | 33.08 | 33.17 | 31.80 | 32.14 | -3.047% | 2,428,124 | +2.396% |
| 2025-05-12 | 33.95 | 34.09 | 32.77 | 33.15 | +1.190% | 2,526,927 | -0.724% |
| 2025-05-09 | 32.80 | 32.90 | 32.52 | 32.76 | +0.800% | 630,633 | +0.458% |
| 2025-05-08 | 33.59 | 33.60 | 32.25 | 32.50 | -0.642% | 1,183,631 | +1.262% |
| 2025-05-07 | 32.49 | 33.68 | 32.23 | 32.71 | -0.879% | 1,115,592 | +0.611% |
| 2025-05-06 | 33.68 | 34.00 | 32.85 | 33.00 | -1.581% | 1,205,209 | -0.273% |
| 2025-05-05 | 34.00 | 34.50 | 33.42 | 33.53 | -2.273% | 1,245,054 | -1.849% |
| 2025-05-02 | 34.01 | 34.58 | 33.31 | 34.31 | +2.418% | 1,444,417 | -4.080% |
| 2025-05-01 | 32.50 | 33.94 | 31.61 | 33.50 | +4.622% | 1,492,844 | -1.761% |
| 2025-04-30 | 34.17 | 34.25 | 31.75 | 32.02 | -6.374% | 1,794,987 | +2.780% |
| 2025-04-29 | 35.79 | 36.00 | 33.99 | 34.20 | -2.675% | 3,376,313 | -3.772% |
| 2025-04-28 | 34.30 | 35.93 | 24.85 | 35.14 | +6.517% | 3,497,232 | -6.346% |
| 2025-04-25 | 33.20 | 33.73 | 32.15 | 32.99 | +0.152% | 1,266,804 | -0.242% |
| 2025-04-24 | 33.33 | 34.58 | 32.65 | 32.94 | -0.992% | 1,633,582 | -0.091% |
| 2025-04-23 | 33.18 | 33.93 | 33.08 | 33.27 | +3.969% | 2,188,533 | -1.082% |
| 2025-04-22 | 30.65 | 32.20 | 30.35 | 32.00 | +6.631% | 3,166,998 | +2.844% |
| 2025-04-21 | 30.48 | 30.48 | 29.40 | 30.01 | -1.768% | 1,420,523 | +9.663% |
| 2025-04-17 | 30.53 | 31.30 | 29.55 | 30.55 | +1.833% | 2,217,952 | +7.725% |
| 2025-04-16 | 29.80 | 30.97 | 29.38 | 30.00 | -1.639% | 1,175,281 | +9.700% |
| 2025-04-15 | 30.90 | 32.80 | 29.34 | 30.50 | -0.974% | 2,677,552 | +7.902% |
| 2025-04-14 | 29.04 | 31.72 | 28.90 | 30.80 | 0.000% | 4,443,885 | +6.851% |