MPNGY
MEITUAN UNSP/ADR
stockOTCADR
EODOct 2, 2026
17.71USD-2.155%(-0.39)99,845
MPNGY Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 17.88 | 17.90 | 17.68 | 17.71 | -2.155% | 99,845 | 0.000% |
| 2026-10-01 | 18.50 | 18.50 | 17.98 | 18.10 | +0.388% | 173,920 | -2.155% |
| 2026-09-30 | 18.11 | 18.34 | 18.03 | 18.03 | +1.292% | 117,004 | -1.775% |
| 2026-09-29 | 17.75 | 18.03 | 17.71 | 17.80 | -2.891% | 187,054 | -0.506% |
| 2026-09-28 | 18.59 | 18.60 | 18.19 | 18.33 | +0.825% | 145,506 | -3.382% |
| 2026-09-25 | 18.12 | 18.25 | 18.12 | 18.18 | -0.493% | 70,985 | -2.585% |
| 2026-09-24 | 18.25 | 18.41 | 18.18 | 18.27 | -0.868% | 193,425 | -3.065% |
| 2026-09-23 | 18.73 | 18.81 | 18.38 | 18.43 | -1.020% | 95,074 | -3.907% |
| 2026-09-22 | 18.90 | 18.95 | 18.57 | 18.62 | -1.638% | 210,804 | -4.887% |
| 2026-09-21 | 18.80 | 18.97 | 18.67 | 18.93 | +1.720% | 233,554 | -6.445% |
| 2026-09-18 | 18.90 | 18.90 | 18.48 | 18.61 | +0.813% | 339,374 | -4.836% |
| 2026-09-17 | 18.52 | 18.61 | 18.43 | 18.46 | -1.599% | 197,187 | -4.063% |
| 2026-09-16 | 19.06 | 19.20 | 18.59 | 18.76 | -1.780% | 169,590 | -5.597% |
| 2026-09-15 | 19.00 | 19.18 | 18.87 | 19.10 | -0.521% | 116,017 | -7.277% |
| 2026-09-14 | 19.02 | 19.30 | 19.02 | 19.20 | +0.787% | 115,206 | -7.760% |
| 2026-09-11 | 19.00 | 19.18 | 19.00 | 19.05 | +1.061% | 121,755 | -7.034% |
| 2026-09-10 | 19.22 | 19.23 | 18.78 | 18.85 | -3.432% | 266,334 | -6.048% |
| 2026-09-09 | 19.63 | 19.71 | 19.50 | 19.52 | -4.688% | 163,458 | -9.273% |
| 2026-09-08 | 20.70 | 20.70 | 20.37 | 20.48 | -1.467% | 119,907 | -13.525% |
| 2026-09-04 | 20.73 | 20.85 | 20.62 | 20.79 | +3.977% | 165,564 | -14.794% |
| 2026-09-03 | 19.84 | 20.01 | 19.73 | 19.99 | -0.843% | 106,481 | -11.406% |
| 2026-09-02 | 20.00 | 20.29 | 19.94 | 20.16 | +4.294% | 434,219 | -12.153% |
| 2026-09-01 | 19.45 | 20.10 | 19.33 | 19.33 | -3.253% | 237,355 | -8.381% |
| 2026-08-31 | 20.15 | 20.32 | 19.98 | 19.98 | -0.150% | 499,339 | -11.361% |
| 2026-08-28 | 20.67 | 21.00 | 19.80 | 20.01 | +1.884% | 664,058 | -11.494% |
| 2026-08-27 | 19.51 | 19.75 | 19.51 | 19.64 | -1.008% | 59,543 | -9.827% |
| 2026-08-26 | 19.98 | 19.98 | 19.76 | 19.84 | -0.151% | 88,084 | -10.736% |
| 2026-08-25 | 19.98 | 20.02 | 19.76 | 19.87 | -6.318% | 114,912 | -10.871% |
| 2026-08-24 | 21.02 | 21.29 | 20.97 | 21.21 | -1.578% | 116,838 | -16.502% |
| 2026-08-21 | 21.70 | 21.70 | 21.42 | 21.55 | -1.418% | 79,336 | -17.819% |
| 2026-08-20 | 21.71 | 21.91 | 21.64 | 21.86 | -2.454% | 135,724 | -18.984% |
| 2026-08-19 | 22.20 | 22.48 | 22.20 | 22.41 | +3.034% | 77,693 | -20.973% |
| 2026-08-18 | 21.75 | 21.89 | 21.63 | 21.75 | -2.027% | 81,286 | -18.575% |
| 2026-08-17 | 22.23 | 22.39 | 22.15 | 22.20 | -0.937% | 64,086 | -20.225% |
| 2026-08-14 | 21.85 | 22.50 | 21.85 | 22.41 | -1.060% | 157,363 | -20.973% |
| 2026-08-13 | 23.10 | 23.10 | 22.38 | 22.65 | -2.329% | 101,499 | -21.810% |
| 2026-08-12 | 23.13 | 23.27 | 23.10 | 23.19 | -1.361% | 65,377 | -23.631% |
| 2026-08-11 | 23.69 | 23.94 | 23.47 | 23.51 | -2.367% | 92,878 | -24.670% |
| 2026-08-10 | 23.91 | 24.09 | 23.73 | 24.08 | +1.913% | 91,956 | -26.453% |
| 2026-08-07 | 23.53 | 23.66 | 23.42 | 23.63 | +0.459% | 74,741 | -25.047% |
| 2026-08-06 | 23.49 | 23.53 | 23.32 | 23.52 | +0.556% | 56,049 | -24.702% |
| 2026-08-05 | 23.69 | 23.69 | 23.33 | 23.39 | -1.266% | 119,108 | -24.284% |
| 2026-08-04 | 23.29 | 23.75 | 23.29 | 23.69 | -0.126% | 147,110 | -25.243% |
| 2026-08-03 | 23.65 | 23.85 | 23.62 | 23.72 | -0.042% | 85,827 | -25.337% |
| 2026-07-31 | 23.45 | 23.73 | 23.45 | 23.73 | -0.294% | 83,245 | -25.369% |
| 2026-07-30 | 23.70 | 23.80 | 23.40 | 23.80 | +1.884% | 179,884 | -25.588% |
| 2026-07-29 | 23.45 | 23.76 | 23.26 | 23.36 | +0.043% | 268,213 | -24.187% |
| 2026-07-28 | 23.00 | 23.36 | 23.00 | 23.35 | +1.654% | 144,827 | -24.154% |
| 2026-07-27 | 22.75 | 23.00 | 22.65 | 22.97 | +3.878% | 349,968 | -22.899% |
| 2026-07-24 | 21.98 | 22.22 | 21.98 | 22.11 | +1.109% | 98,499 | -19.910% |
| 2026-07-23 | 22.10 | 22.10 | 21.76 | 21.87 | +2.244% | 119,017 | -19.021% |
| 2026-07-22 | 21.41 | 21.47 | 21.30 | 21.39 | -0.419% | 72,836 | -17.204% |
| 2026-07-21 | 21.52 | 21.73 | 21.44 | 21.48 | -2.007% | 87,986 | -17.551% |
| 2026-07-20 | 21.89 | 22.14 | 21.72 | 21.92 | +2.766% | 153,637 | -19.206% |
| 2026-07-17 | 21.15 | 21.40 | 21.15 | 21.33 | -3.397% | 197,845 | -16.971% |
| 2026-07-16 | 22.20 | 22.27 | 22.05 | 22.08 | +3.033% | 108,008 | -19.792% |
| 2026-07-15 | 21.18 | 21.60 | 21.18 | 21.43 | +6.194% | 114,625 | -17.359% |
| 2026-07-14 | 20.17 | 20.29 | 20.11 | 20.18 | +2.022% | 384,953 | -12.240% |
| 2026-07-13 | 19.97 | 20.05 | 19.74 | 19.78 | -1.199% | 122,665 | -10.465% |
| 2026-07-10 | 20.17 | 20.22 | 20.00 | 20.02 | -0.645% | 84,360 | -11.538% |
| 2026-07-09 | 19.89 | 20.16 | 19.80 | 20.15 | -0.641% | 180,599 | -12.109% |
| 2026-07-08 | 20.47 | 20.49 | 20.24 | 20.28 | +1.756% | 150,568 | -12.673% |
| 2026-07-07 | 19.73 | 20.12 | 19.73 | 19.93 | +6.011% | 230,067 | -11.139% |
| 2026-07-06 | 18.98 | 19.03 | 18.79 | 18.80 | +3.982% | 1,104,113 | -5.798% |
| 2026-07-02 | 18.02 | 18.25 | 17.91 | 18.08 | +1.573% | 533,712 | -2.046% |
| 2026-07-01 | 17.70 | 19.05 | 17.70 | 17.80 | +0.508% | 498,729 | -0.506% |
| 2026-06-30 | 17.47 | 17.75 | 17.39 | 17.71 | +2.726% | 489,838 | 0.000% |
| 2026-06-29 | 17.26 | 17.36 | 17.17 | 17.24 | +3.419% | 317,659 | +2.726% |
| 2026-06-26 | 16.32 | 16.73 | 16.23 | 16.67 | -0.418% | 960,906 | +6.239% |
| 2026-06-25 | 16.96 | 16.96 | 16.65 | 16.74 | -2.787% | 236,624 | +5.795% |
| 2026-06-24 | 17.31 | 17.37 | 17.22 | 17.22 | -3.475% | 215,505 | +2.846% |
| 2026-06-23 | 17.74 | 18.03 | 17.74 | 17.84 | -2.779% | 282,021 | -0.729% |
| 2026-06-22 | 18.35 | 18.44 | 18.25 | 18.35 | +0.935% | 158,837 | -3.488% |
| 2026-06-18 | 18.37 | 18.39 | 18.07 | 18.18 | -3.708% | 319,725 | -2.585% |
| 2026-06-17 | 18.96 | 19.20 | 18.57 | 18.88 | -1.461% | 345,510 | -6.197% |
| 2026-06-16 | 19.15 | 19.25 | 19.08 | 19.16 | -3.670% | 174,093 | -7.568% |
| 2026-06-15 | 19.91 | 20.09 | 19.84 | 19.89 | +0.303% | 377,736 | -10.960% |
| 2026-06-12 | 19.90 | 19.92 | 19.73 | 19.83 | -1.392% | 235,687 | -10.691% |
| 2026-06-11 | 19.62 | 20.16 | 19.58 | 20.11 | +1.046% | 1,139,415 | -11.934% |
| 2026-06-10 | 19.94 | 20.21 | 19.90 | 19.90 | +2.061% | 701,037 | -11.013% |
| 2026-06-09 | 19.72 | 19.85 | 19.34 | 19.50 | +1.089% | 429,422 | -9.179% |
| 2026-06-08 | 19.49 | 19.50 | 19.28 | 19.29 | -3.017% | 260,702 | -8.191% |
| 2026-06-05 | 20.20 | 20.23 | 19.74 | 19.89 | -0.550% | 364,133 | -10.960% |
| 2026-06-04 | 20.00 | 20.18 | 19.97 | 20.00 | -0.990% | 177,299 | -11.450% |
| 2026-06-03 | 20.61 | 20.61 | 20.11 | 20.20 | -5.915% | 362,402 | -12.327% |
| 2026-06-02 | 21.65 | 21.75 | 21.35 | 21.47 | +6.551% | 1,381,948 | -17.513% |
| 2026-06-01 | 20.32 | 20.80 | 19.90 | 20.15 | +2.440% | 324,079 | -12.109% |
| 2026-05-29 | 18.91 | 20.17 | 18.77 | 19.67 | +4.240% | 957,428 | -9.964% |
| 2026-05-28 | 18.86 | 18.89 | 18.53 | 18.87 | -4.937% | 319,322 | -6.147% |
| 2026-05-27 | 19.80 | 19.88 | 19.71 | 19.85 | -1.342% | 85,463 | -10.781% |
| 2026-05-26 | 20.01 | 20.13 | 20.00 | 20.12 | -0.396% | 116,950 | -11.978% |
| 2026-05-22 | 20.41 | 20.41 | 19.90 | 20.20 | -4.220% | 296,297 | -12.327% |
| 2026-05-21 | 20.91 | 21.18 | 20.87 | 21.09 | -2.497% | 123,446 | -16.027% |
| 2026-05-20 | 21.17 | 21.64 | 21.14 | 21.63 | +2.270% | 354,609 | -18.123% |
| 2026-05-19 | 21.05 | 21.17 | 20.94 | 21.15 | +1.805% | 196,449 | -16.265% |
| 2026-05-18 | 20.95 | 20.96 | 20.71 | 20.77 | +0.072% | 146,233 | -14.753% |
| 2026-05-15 | 21.06 | 21.11 | 20.64 | 20.76 | -3.889% | 240,618 | -14.692% |
| 2026-05-14 | 21.99 | 22.44 | 21.57 | 21.60 | -7.889% | 311,993 | -18.009% |
| 2026-05-13 | 22.33 | 24.43 | 22.20 | 23.45 | +9.528% | 851,553 | -24.478% |
| 2026-05-12 | 21.65 | 21.65 | 21.21 | 21.41 | -1.154% | 256,130 | -17.282% |
| 2026-05-11 | 21.62 | 21.80 | 21.53 | 21.66 | +1.500% | 158,832 | -18.236% |
| 2026-05-08 | 21.55 | 21.75 | 21.30 | 21.34 | +0.094% | 144,232 | -17.010% |
| 2026-05-07 | 21.54 | 21.55 | 21.26 | 21.32 | -0.837% | 151,435 | -16.932% |
| 2026-05-06 | 21.21 | 21.53 | 20.88 | 21.50 | +1.224% | 211,330 | -17.628% |
| 2026-05-05 | 21.18 | 21.36 | 21.12 | 21.24 | -0.608% | 102,623 | -16.620% |
| 2026-05-04 | 21.41 | 21.57 | 21.37 | 21.37 | -1.339% | 163,247 | -17.127% |
| 2026-05-01 | 21.46 | 21.87 | 21.46 | 21.66 | -0.138% | 133,715 | -18.236% |
| 2026-04-30 | 21.22 | 21.71 | 21.22 | 21.69 | +5.087% | 167,532 | -18.349% |
| 2026-04-29 | 21.10 | 21.10 | 20.63 | 20.64 | +0.536% | 180,752 | -14.196% |
| 2026-04-28 | 20.49 | 20.55 | 20.45 | 20.53 | -1.013% | 132,088 | -13.736% |
| 2026-04-27 | 20.85 | 20.92 | 20.74 | 20.74 | -1.566% | 127,887 | -14.609% |
| 2026-04-24 | 20.95 | 21.17 | 20.86 | 21.07 | +0.621% | 148,425 | -15.947% |
| 2026-04-23 | 21.28 | 21.28 | 20.76 | 20.94 | -2.469% | 114,239 | -15.425% |
| 2026-04-22 | 21.41 | 21.59 | 21.41 | 21.47 | -1.242% | 97,660 | -17.513% |
| 2026-04-21 | 21.93 | 21.98 | 21.66 | 21.74 | -0.412% | 160,594 | -18.537% |
| 2026-04-20 | 21.92 | 21.95 | 21.68 | 21.83 | -2.588% | 144,160 | -18.873% |
| 2026-04-17 | 22.48 | 22.74 | 22.23 | 22.41 | -0.311% | 207,344 | -20.973% |
| 2026-04-16 | 22.40 | 22.68 | 22.34 | 22.48 | +1.034% | 110,901 | -21.219% |
| 2026-04-15 | 21.93 | 22.34 | 21.93 | 22.25 | +0.679% | 206,720 | -20.404% |
| 2026-04-14 | 21.45 | 22.10 | 21.45 | 22.10 | -1.383% | 193,232 | -19.864% |
| 2026-04-13 | 22.00 | 22.48 | 21.95 | 22.41 | +0.089% | 345,794 | -20.973% |
| 2026-04-10 | 22.00 | 22.57 | 22.00 | 22.39 | -0.973% | 116,274 | -20.902% |
| 2026-04-09 | 22.23 | 22.71 | 22.23 | 22.61 | +0.133% | 305,871 | -21.672% |
| 2026-04-08 | 22.52 | 22.67 | 22.39 | 22.58 | +9.612% | 437,068 | -21.568% |
| 2026-04-07 | 20.73 | 20.88 | 20.55 | 20.60 | -0.387% | 301,024 | -14.029% |
| 2026-04-06 | 20.30 | 21.09 | 20.30 | 20.68 | +0.486% | 153,003 | -14.362% |
| 2026-04-02 | 20.45 | 20.62 | 20.23 | 20.58 | -1.295% | 227,508 | -13.946% |
| 2026-04-01 | 21.10 | 21.10 | 20.72 | 20.85 | -4.707% | 168,210 | -15.060% |
| 2026-03-31 | 21.32 | 21.99 | 21.22 | 21.88 | +2.005% | 265,071 | -19.059% |
| 2026-03-30 | 21.55 | 21.60 | 21.37 | 21.45 | -0.740% | 515,769 | -17.436% |
| 2026-03-27 | 21.50 | 21.75 | 21.40 | 21.61 | -0.882% | 278,097 | -18.047% |
| 2026-03-26 | 22.03 | 23.00 | 21.77 | 21.80 | -4.544% | 612,711 | -18.770% |
| 2026-03-25 | 22.70 | 22.96 | 22.68 | 22.84 | +14.429% | 1,652,974 | -22.461% |
| 2026-03-24 | 19.97 | 20.07 | 19.81 | 19.96 | +0.757% | 356,061 | -11.273% |
| 2026-03-23 | 20.09 | 20.40 | 19.63 | 19.81 | +0.304% | 490,674 | -10.601% |
| 2026-03-20 | 19.97 | 20.04 | 19.65 | 19.75 | -2.034% | 363,654 | -10.329% |
| 2026-03-19 | 20.22 | 20.49 | 20.00 | 20.16 | +1.154% | 555,210 | -12.153% |
| 2026-03-18 | 20.25 | 20.27 | 19.89 | 19.93 | -1.629% | 162,386 | -11.139% |
| 2026-03-17 | 20.49 | 20.68 | 20.22 | 20.26 | +2.117% | 154,029 | -12.586% |
| 2026-03-16 | 19.90 | 20.10 | 19.83 | 19.84 | +2.532% | 247,051 | -10.736% |
| 2026-03-13 | 19.52 | 19.65 | 19.29 | 19.35 | +0.155% | 579,525 | -8.475% |
| 2026-03-12 | 19.40 | 19.52 | 19.30 | 19.32 | -1.328% | 473,869 | -8.333% |
| 2026-03-11 | 19.85 | 19.85 | 19.50 | 19.58 | -2.490% | 249,354 | -9.551% |
| 2026-03-10 | 20.17 | 20.43 | 20.01 | 20.08 | -1.761% | 326,811 | -11.803% |
| 2026-03-09 | 20.09 | 20.46 | 19.87 | 20.44 | +6.072% | 608,636 | -13.356% |
| 2026-03-06 | 19.24 | 19.49 | 19.18 | 19.27 | +2.555% | 645,747 | -8.095% |
| 2026-03-05 | 18.80 | 19.03 | 18.56 | 18.79 | -3.094% | 795,298 | -5.748% |
| 2026-03-04 | 19.39 | 19.50 | 19.27 | 19.39 | +1.042% | 1,104,778 | -8.664% |
| 2026-03-03 | 18.98 | 19.23 | 18.68 | 19.19 | -3.374% | 1,430,377 | -7.712% |
| 2026-03-02 | 19.81 | 19.95 | 19.60 | 19.86 | -3.405% | 459,432 | -10.826% |
| 2026-02-27 | 20.59 | 20.67 | 20.54 | 20.56 | 0.000% | 244,090 | -13.862% |
| 2026-02-26 | 20.65 | 20.68 | 20.42 | 20.56 | -3.156% | 254,302 | -13.862% |
| 2026-02-25 | 21.11 | 21.24 | 20.99 | 21.23 | +1.579% | 173,379 | -16.580% |
| 2026-02-24 | 20.82 | 21.00 | 20.62 | 20.90 | -1.786% | 209,769 | -15.263% |
| 2026-02-23 | 21.69 | 21.74 | 21.25 | 21.28 | +1.527% | 247,771 | -16.776% |
| 2026-02-20 | 20.60 | 21.00 | 20.55 | 20.96 | +0.335% | 278,801 | -15.506% |
| 2026-02-19 | 20.92 | 20.98 | 20.81 | 20.89 | -0.476% | 148,447 | -15.223% |
| 2026-02-18 | 21.02 | 21.04 | 20.92 | 20.99 | +1.059% | 250,331 | -15.626% |
| 2026-02-17 | 20.95 | 20.99 | 20.68 | 20.77 | -2.944% | 366,191 | -14.733% |
| 2026-02-13 | 20.99 | 21.49 | 20.88 | 21.40 | +0.234% | 397,550 | -17.243% |
| 2026-02-12 | 21.81 | 21.81 | 21.23 | 21.35 | -4.687% | 251,178 | -17.049% |
| 2026-02-11 | 22.61 | 22.82 | 22.27 | 22.40 | -1.147% | 395,758 | -20.937% |
| 2026-02-10 | 22.70 | 22.80 | 22.61 | 22.66 | -3.162% | 262,602 | -21.845% |
| 2026-02-09 | 23.36 | 23.53 | 23.24 | 23.40 | -2.051% | 212,518 | -24.316% |
| 2026-02-06 | 23.53 | 23.89 | 23.52 | 23.89 | +0.674% | 409,503 | -25.869% |
| 2026-02-05 | 23.81 | 24.11 | 23.70 | 23.73 | +2.683% | 562,700 | -25.369% |
| 2026-02-04 | 23.55 | 23.59 | 23.03 | 23.11 | -2.858% | 189,679 | -23.367% |
| 2026-02-03 | 23.85 | 23.95 | 23.58 | 23.79 | -2.179% | 190,094 | -25.557% |
| 2026-02-02 | 24.39 | 24.51 | 24.28 | 24.32 | -1.499% | 238,987 | -27.179% |
| 2026-01-30 | 24.89 | 25.02 | 24.53 | 24.69 | -1.751% | 172,680 | -28.271% |
| 2026-01-29 | 25.20 | 25.30 | 24.70 | 25.13 | +0.721% | 173,644 | -29.526% |
| 2026-01-28 | 25.00 | 25.02 | 24.82 | 24.95 | +0.971% | 239,862 | -29.018% |
| 2026-01-27 | 24.71 | 24.85 | 24.65 | 24.71 | -0.563% | 244,490 | -28.329% |
| 2026-01-26 | 24.85 | 25.06 | 24.74 | 24.85 | -0.878% | 169,439 | -28.732% |
| 2026-01-23 | 24.99 | 25.08 | 24.87 | 25.07 | +1.170% | 274,574 | -29.358% |
| 2026-01-22 | 25.08 | 25.10 | 24.77 | 24.78 | -0.161% | 246,773 | -28.531% |
| 2026-01-21 | 24.87 | 25.07 | 24.66 | 24.82 | +0.771% | 319,112 | -28.646% |
| 2026-01-20 | 24.80 | 24.96 | 24.59 | 24.63 | -2.879% | 248,115 | -28.096% |
| 2026-01-16 | 25.57 | 25.57 | 25.11 | 25.36 | -2.085% | 407,423 | -30.166% |
| 2026-01-15 | 25.92 | 26.07 | 25.74 | 25.90 | 0.000% | 180,993 | -31.622% |
| 2026-01-14 | 25.78 | 25.91 | 25.69 | 25.90 | -3.753% | 442,953 | -31.622% |
| 2026-01-13 | 26.95 | 27.13 | 26.73 | 26.91 | -2.003% | 194,420 | -34.188% |
| 2026-01-12 | 26.92 | 27.49 | 26.82 | 27.46 | +5.901% | 624,269 | -35.506% |
| 2026-01-09 | 25.87 | 26.22 | 25.66 | 25.93 | -0.461% | 838,318 | -31.701% |
| 2026-01-08 | 25.94 | 26.07 | 25.64 | 26.05 | -1.883% | 248,103 | -32.015% |
| 2026-01-07 | 27.00 | 27.00 | 26.55 | 26.55 | -2.426% | 172,570 | -33.296% |
| 2026-01-06 | 27.49 | 27.52 | 27.15 | 27.21 | -0.730% | 184,245 | -34.914% |
| 2026-01-05 | 26.98 | 27.54 | 26.78 | 27.41 | +1.669% | 395,263 | -35.389% |
| 2026-01-02 | 26.63 | 26.99 | 26.63 | 26.96 | +2.160% | 177,536 | -34.310% |
| 2025-12-31 | 26.50 | 26.51 | 26.29 | 26.39 | -0.715% | 170,716 | -32.891% |
| 2025-12-30 | 26.84 | 26.98 | 26.57 | 26.58 | -1.006% | 99,889 | -33.371% |
| 2025-12-29 | 26.65 | 26.88 | 26.45 | 26.85 | +0.487% | 164,688 | -34.041% |
| 2025-12-26 | 26.20 | 26.74 | 26.20 | 26.72 | +0.944% | 276,034 | -33.720% |
| 2025-12-24 | 26.47 | 26.59 | 26.46 | 26.47 | -0.226% | 123,646 | -33.094% |
| 2025-12-23 | 26.30 | 26.53 | 26.26 | 26.53 | +0.227% | 99,588 | -33.245% |
| 2025-12-22 | 26.35 | 26.50 | 26.28 | 26.47 | +2.478% | 192,066 | -33.094% |
| 2025-12-19 | 26.20 | 26.48 | 25.83 | 25.83 | -0.845% | 225,929 | -31.436% |
| 2025-12-18 | 26.22 | 26.24 | 25.99 | 26.05 | +1.362% | 153,424 | -32.015% |
| 2025-12-17 | 26.05 | 26.15 | 25.60 | 25.70 | -0.194% | 310,311 | -31.089% |
| 2025-12-16 | 25.70 | 25.78 | 25.56 | 25.75 | -0.194% | 156,410 | -31.223% |
| 2025-12-15 | 25.92 | 25.97 | 25.78 | 25.80 | -0.540% | 120,002 | -31.357% |
| 2025-12-12 | 26.25 | 26.29 | 25.84 | 25.94 | -1.068% | 395,142 | -31.727% |
| 2025-12-11 | 26.12 | 26.30 | 25.94 | 26.22 | +1.628% | 315,988 | -32.456% |
| 2025-12-10 | 25.64 | 25.91 | 25.62 | 25.80 | +3.241% | 258,863 | -31.357% |
| 2025-12-09 | 24.93 | 25.00 | 24.83 | 24.99 | -1.962% | 238,782 | -29.132% |
| 2025-12-08 | 25.63 | 25.63 | 25.40 | 25.49 | +0.236% | 116,407 | -30.522% |
| 2025-12-05 | 25.35 | 25.53 | 25.35 | 25.43 | +1.720% | 300,138 | -30.358% |
| 2025-12-04 | 25.14 | 25.21 | 24.97 | 25.00 | +1.215% | 597,933 | -29.160% |
| 2025-12-03 | 24.60 | 24.73 | 24.50 | 24.70 | +0.244% | 365,140 | -28.300% |
| 2025-12-02 | 24.77 | 24.77 | 24.51 | 24.64 | -2.647% | 513,528 | -28.125% |
| 2025-12-01 | 25.52 | 25.75 | 25.20 | 25.31 | -1.899% | 635,349 | -30.028% |
| 2025-11-28 | 26.15 | 26.59 | 25.35 | 25.80 | -2.087% | 614,606 | -31.357% |
| 2025-11-26 | 26.70 | 26.80 | 26.12 | 26.35 | -0.865% | 1,010,176 | -32.789% |
| 2025-11-25 | 25.51 | 26.90 | 25.38 | 26.58 | +5.101% | 2,178,901 | -33.371% |
| 2025-11-24 | 25.26 | 25.37 | 25.19 | 25.29 | +1.812% | 232,740 | -29.972% |
| 2025-11-21 | 24.61 | 24.96 | 24.43 | 24.84 | +0.648% | 229,301 | -28.704% |
| 2025-11-20 | 25.25 | 25.37 | 24.68 | 24.68 | -1.359% | 327,822 | -28.241% |
| 2025-11-19 | 25.10 | 25.20 | 24.89 | 25.02 | -1.651% | 186,377 | -29.217% |
| 2025-11-18 | 25.29 | 25.54 | 25.18 | 25.44 | +0.079% | 223,547 | -30.385% |
| 2025-11-17 | 25.53 | 25.75 | 25.34 | 25.42 | +0.039% | 201,385 | -30.330% |
| 2025-11-14 | 25.36 | 25.81 | 25.18 | 25.41 | -0.858% | 284,558 | -30.303% |
| 2025-11-13 | 26.30 | 26.30 | 25.60 | 25.63 | -1.328% | 195,410 | -30.901% |
| 2025-11-12 | 26.01 | 26.01 | 25.88 | 25.98 | -1.273% | 163,566 | -31.819% |
| 2025-11-11 | 26.32 | 26.40 | 26.21 | 26.31 | -1.350% | 111,643 | -32.687% |
| 2025-11-10 | 26.36 | 26.76 | 26.36 | 26.67 | +1.523% | 261,765 | -33.596% |
| 2025-11-07 | 26.06 | 26.27 | 25.82 | 26.27 | -0.341% | 322,994 | -32.585% |
| 2025-11-06 | 26.42 | 26.59 | 26.23 | 26.36 | +0.381% | 207,161 | -32.815% |
| 2025-11-05 | 25.94 | 26.32 | 25.94 | 26.26 | +3.508% | 171,602 | -32.559% |
| 2025-11-04 | 25.82 | 25.85 | 25.37 | 25.37 | -3.573% | 249,442 | -30.193% |
| 2025-11-03 | 26.00 | 26.31 | 26.00 | 26.31 | -0.228% | 315,247 | -32.687% |
| 2025-10-31 | 26.26 | 26.38 | 26.07 | 26.37 | +0.764% | 196,570 | -32.840% |
| 2025-10-30 | 26.19 | 26.28 | 26.07 | 26.17 | +0.384% | 304,723 | -32.327% |
| 2025-10-29 | 26.11 | 26.24 | 25.85 | 26.07 | +0.311% | 178,190 | -32.068% |
| 2025-10-28 | 25.79 | 25.99 | 25.70 | 25.99 | -1.331% | 167,411 | -31.857% |
| 2025-10-27 | 26.18 | 26.41 | 26.02 | 26.34 | +1.542% | 157,777 | -32.764% |
| 2025-10-24 | 26.10 | 26.10 | 25.90 | 25.94 | -0.192% | 380,877 | -31.727% |
| 2025-10-23 | 25.68 | 26.22 | 25.68 | 25.99 | +5.010% | 445,855 | -31.858% |
| 2025-10-22 | 24.63 | 24.90 | 24.58 | 24.75 | +0.324% | 1,208,708 | -28.444% |
| 2025-10-21 | 24.77 | 24.78 | 24.57 | 24.67 | -2.374% | 1,054,975 | -28.212% |
| 2025-10-20 | 25.08 | 25.40 | 24.83 | 25.27 | +0.677% | 446,020 | -29.917% |
| 2025-10-17 | 24.73 | 25.32 | 24.60 | 25.10 | -0.436% | 1,119,018 | -29.442% |
| 2025-10-16 | 25.45 | 25.45 | 25.09 | 25.21 | -1.195% | 530,711 | -29.750% |
| 2025-10-15 | 25.68 | 25.74 | 25.35 | 25.52 | -0.371% | 167,688 | -30.590% |
| 2025-10-14 | 25.28 | 25.86 | 25.20 | 25.61 | +0.787% | 655,841 | -30.847% |
| 2025-10-13 | 25.55 | 25.62 | 25.37 | 25.41 | +5.000% | 308,527 | -30.303% |
| 2025-10-10 | 26.15 | 26.27 | 24.12 | 24.20 | -7.030% | 1,219,249 | -26.818% |
| 2025-10-09 | 26.60 | 26.60 | 25.95 | 26.03 | -2.436% | 471,084 | -31.963% |
| 2025-10-08 | 26.50 | 26.71 | 26.45 | 26.68 | -0.448% | 215,029 | -33.621% |
| 2025-10-07 | 27.50 | 27.50 | 26.69 | 26.80 | -2.332% | 486,267 | -33.918% |
| 2025-10-06 | 27.18 | 27.48 | 27.07 | 27.44 | +1.105% | 195,336 | -35.459% |
| 2025-10-03 | 27.19 | 27.29 | 27.02 | 27.14 | +0.370% | 258,322 | -34.746% |
| 2025-10-02 | 27.13 | 27.20 | 26.93 | 27.04 | +0.446% | 259,903 | -34.504% |
| 2025-10-01 | 26.62 | 26.96 | 26.62 | 26.92 | +0.900% | 268,173 | -34.212% |
| 2025-09-30 | 26.73 | 26.86 | 26.46 | 26.68 | +1.099% | 434,691 | -33.621% |
| 2025-09-29 | 26.23 | 26.54 | 26.23 | 26.39 | +1.500% | 317,357 | -32.891% |
| 2025-09-26 | 25.92 | 26.06 | 25.72 | 26.00 | -0.688% | 204,340 | -31.885% |
| 2025-09-25 | 26.04 | 26.23 | 25.95 | 26.18 | +0.307% | 241,692 | -32.353% |
| 2025-09-24 | 26.35 | 26.35 | 26.00 | 26.10 | +1.359% | 477,539 | -32.146% |
| 2025-09-23 | 26.00 | 26.15 | 25.75 | 25.75 | -3.666% | 274,914 | -31.223% |
| 2025-09-22 | 26.90 | 26.90 | 26.65 | 26.73 | -1.692% | 496,014 | -33.745% |
| 2025-09-19 | 27.25 | 27.44 | 27.10 | 27.19 | +0.592% | 2,426,451 | -34.866% |
| 2025-09-18 | 26.98 | 27.36 | 26.60 | 27.03 | +1.540% | 2,925,491 | -34.480% |
| 2025-09-17 | 26.98 | 27.00 | 26.48 | 26.62 | +2.267% | 8,117,009 | -33.471% |
| 2025-09-16 | 25.84 | 26.03 | 25.65 | 26.03 | +4.078% | 2,237,701 | -31.963% |
| 2025-09-15 | 25.18 | 25.18 | 24.87 | 25.01 | +1.915% | 2,553,082 | -29.188% |
| 2025-09-12 | 25.03 | 25.04 | 24.47 | 24.54 | -2.534% | 4,781,069 | -27.832% |
| 2025-09-11 | 24.92 | 25.20 | 24.79 | 25.18 | -1.572% | 2,503,341 | -29.661% |
| 2025-09-10 | 25.97 | 26.04 | 25.50 | 25.58 | -0.156% | 314,246 | -30.766% |
| 2025-09-09 | 25.60 | 25.69 | 25.50 | 25.62 | -2.214% | 472,482 | -30.874% |
| 2025-09-08 | 26.18 | 26.20 | 26.00 | 26.20 | -0.380% | 818,370 | -32.405% |
| 2025-09-05 | 26.19 | 26.46 | 26.09 | 26.30 | +1.603% | 1,310,842 | -32.662% |
| 2025-09-04 | 25.90 | 25.99 | 25.75 | 25.89 | +0.097% | 660,405 | -31.582% |
| 2025-09-03 | 25.92 | 25.98 | 25.72 | 25.86 | -0.424% | 312,125 | -31.516% |
| 2025-09-02 | 25.70 | 26.10 | 25.57 | 25.97 | -2.368% | 1,071,764 | -31.806% |
| 2025-08-29 | 26.55 | 26.84 | 26.40 | 26.60 | +0.302% | 2,159,976 | -33.421% |
| 2025-08-28 | 26.22 | 26.60 | 26.04 | 26.52 | -4.776% | 1,537,650 | -33.220% |
| 2025-08-27 | 27.88 | 28.18 | 26.14 | 27.85 | -9.695% | 4,510,852 | -36.409% |
| 2025-08-26 | 30.98 | 31.24 | 30.76 | 30.84 | -0.259% | 359,902 | -42.575% |
| 2025-08-25 | 31.18 | 31.38 | 30.92 | 30.92 | 0.000% | 312,483 | -42.723% |
| 2025-08-22 | 30.46 | 31.08 | 30.26 | 30.92 | +2.622% | 427,683 | -42.723% |
| 2025-08-21 | 30.01 | 30.23 | 29.90 | 30.13 | -2.144% | 155,326 | -41.221% |
| 2025-08-20 | 30.73 | 30.92 | 30.60 | 30.79 | +0.163% | 93,509 | -42.481% |
| 2025-08-19 | 30.55 | 31.20 | 30.55 | 30.74 | -1.663% | 165,933 | -42.388% |
| 2025-08-18 | 31.14 | 31.37 | 30.73 | 31.26 | +0.547% | 152,123 | -43.346% |
| 2025-08-15 | 31.51 | 31.51 | 30.83 | 31.09 | -0.032% | 200,493 | -43.036% |
| 2025-08-14 | 31.72 | 31.78 | 31.01 | 31.10 | -3.923% | 494,235 | -43.055% |
| 2025-08-13 | 32.22 | 32.40 | 31.91 | 32.37 | +4.487% | 316,428 | -45.289% |
| 2025-08-12 | 30.14 | 31.03 | 30.14 | 30.98 | +2.855% | 352,491 | -42.834% |
| 2025-08-11 | 30.38 | 30.40 | 30.00 | 30.12 | -2.587% | 259,591 | -41.202% |
| 2025-08-08 | 30.83 | 30.94 | 30.71 | 30.92 | +0.324% | 185,971 | -42.723% |
| 2025-08-07 | 31.02 | 31.06 | 30.72 | 30.82 | -0.452% | 200,754 | -42.537% |
| 2025-08-06 | 30.86 | 30.99 | 30.66 | 30.96 | -0.450% | 221,183 | -42.797% |
| 2025-08-05 | 31.32 | 31.37 | 31.06 | 31.10 | -0.693% | 135,546 | -43.055% |
| 2025-08-04 | 31.06 | 31.50 | 31.06 | 31.32 | +1.679% | 117,718 | -43.449% |
| 2025-08-01 | 30.93 | 31.00 | 30.62 | 30.80 | +0.326% | 231,715 | -42.500% |
| 2025-07-31 | 30.90 | 30.93 | 30.62 | 30.70 | -1.095% | 462,275 | -42.313% |
| 2025-07-30 | 31.90 | 31.91 | 31.00 | 31.04 | -3.990% | 506,402 | -42.945% |
| 2025-07-29 | 32.45 | 32.75 | 32.26 | 32.33 | -0.645% | 232,280 | -45.221% |
| 2025-07-28 | 33.06 | 33.40 | 32.40 | 32.54 | -1.543% | 222,616 | -45.575% |
| 2025-07-25 | 33.34 | 33.34 | 32.90 | 33.05 | -2.708% | 152,521 | -46.415% |
| 2025-07-24 | 34.21 | 34.21 | 33.82 | 33.97 | +0.533% | 340,834 | -47.866% |
| 2025-07-23 | 33.91 | 34.20 | 33.62 | 33.79 | +1.900% | 281,267 | -47.588% |
| 2025-07-22 | 32.70 | 33.27 | 32.70 | 33.16 | -0.570% | 302,021 | -46.592% |
| 2025-07-21 | 33.38 | 33.67 | 33.09 | 33.35 | -2.142% | 485,483 | -46.897% |
| 2025-07-18 | 34.44 | 34.77 | 33.93 | 34.08 | +5.055% | 1,689,649 | -48.034% |
| 2025-07-17 | 31.80 | 32.48 | 31.80 | 32.44 | +2.205% | 245,508 | -45.407% |
| 2025-07-16 | 31.80 | 31.80 | 31.47 | 31.74 | -1.825% | 235,974 | -44.203% |
| 2025-07-15 | 32.38 | 32.40 | 31.74 | 32.33 | +4.968% | 333,290 | -45.221% |
| 2025-07-14 | 30.88 | 30.91 | 30.52 | 30.80 | +1.382% | 264,654 | -42.500% |
| 2025-07-11 | 30.84 | 30.84 | 30.29 | 30.38 | +0.930% | 160,921 | -41.705% |
| 2025-07-10 | 30.50 | 30.50 | 29.90 | 30.10 | -0.066% | 216,217 | -41.163% |
| 2025-07-09 | 30.70 | 30.70 | 30.11 | 30.12 | -2.839% | 459,373 | -41.202% |
| 2025-07-08 | 31.38 | 31.54 | 30.93 | 31.00 | +1.673% | 640,919 | -42.871% |
| 2025-07-07 | 30.32 | 30.75 | 30.29 | 30.49 | -2.182% | 374,342 | -41.915% |
| 2025-07-03 | 31.27 | 31.33 | 31.09 | 31.17 | -2.563% | 259,308 | -43.183% |
| 2025-07-02 | 32.00 | 32.11 | 31.80 | 31.99 | -0.929% | 189,332 | -44.639% |
| 2025-07-01 | 32.56 | 32.56 | 32.05 | 32.29 | +0.342% | 172,197 | -45.153% |
| 2025-06-30 | 32.28 | 32.28 | 31.80 | 32.18 | -2.455% | 219,031 | -44.966% |
| 2025-06-27 | 32.95 | 33.12 | 32.84 | 32.99 | -0.030% | 182,259 | -46.317% |
| 2025-06-26 | 33.33 | 33.34 | 32.98 | 33.00 | -0.752% | 107,404 | -46.333% |
| 2025-06-25 | 33.84 | 33.84 | 33.18 | 33.25 | -0.464% | 223,515 | -46.737% |
| 2025-06-24 | 33.01 | 33.48 | 32.81 | 33.41 | -0.284% | 212,412 | -46.984% |
| 2025-06-23 | 33.16 | 33.57 | 33.13 | 33.50 | +3.077% | 176,983 | -47.134% |
| 2025-06-20 | 33.27 | 33.27 | 32.48 | 32.50 | -3.532% | 215,251 | -45.508% |
| 2025-06-18 | 33.96 | 34.19 | 33.53 | 33.69 | -3.162% | 283,157 | -47.432% |
| 2025-06-17 | 35.60 | 35.60 | 34.73 | 34.79 | -0.798% | 119,176 | -49.095% |
| 2025-06-16 | 35.50 | 35.74 | 35.00 | 35.07 | +0.487% | 313,004 | -49.501% |
| 2025-06-13 | 35.26 | 35.28 | 34.78 | 34.90 | -3.724% | 208,824 | -49.255% |
| 2025-06-12 | 35.90 | 36.28 | 35.90 | 36.25 | -0.521% | 789,781 | -51.145% |
| 2025-06-11 | 36.70 | 36.71 | 36.24 | 36.44 | -1.354% | 232,027 | -51.400% |
| 2025-06-10 | 37.00 | 37.01 | 36.57 | 36.94 | -1.938% | 259,829 | -52.057% |
| 2025-06-09 | 37.58 | 37.88 | 37.50 | 37.67 | +3.064% | 553,836 | -52.986% |
| 2025-06-06 | 36.00 | 36.55 | 35.90 | 36.55 | -1.224% | 219,117 | -51.546% |
| 2025-06-05 | 36.96 | 37.36 | 36.36 | 37.00 | +2.077% | 248,226 | -52.139% |
| 2025-06-04 | 35.78 | 36.28 | 35.70 | 36.25 | +4.981% | 488,271 | -51.145% |
| 2025-06-03 | 35.10 | 35.10 | 34.49 | 34.53 | -0.918% | 244,320 | -48.711% |
| 2025-06-02 | 34.10 | 34.94 | 34.10 | 34.85 | +0.810% | 226,645 | -49.182% |
| 2025-05-30 | 34.21 | 34.97 | 34.01 | 34.57 | -1.790% | 487,739 | -48.771% |
| 2025-05-29 | 35.33 | 35.49 | 34.98 | 35.20 | +6.280% | 306,565 | -49.688% |
| 2025-05-28 | 33.06 | 33.53 | 33.02 | 33.12 | -1.340% | 241,780 | -46.528% |
| 2025-05-27 | 34.07 | 34.10 | 33.41 | 33.57 | -2.893% | 505,874 | -47.245% |
| 2025-05-23 | 34.62 | 34.81 | 34.43 | 34.57 | -0.260% | 429,690 | -48.771% |
| 2025-05-22 | 34.70 | 35.40 | 34.50 | 34.66 | 0.000% | 229,110 | -48.904% |
| 2025-05-21 | 35.07 | 35.24 | 34.56 | 34.66 | -1.113% | 185,437 | -48.904% |
| 2025-05-20 | 35.00 | 35.06 | 34.70 | 35.05 | +1.184% | 255,377 | -49.472% |
| 2025-05-19 | 33.80 | 34.64 | 33.80 | 34.64 | +3.651% | 306,031 | -48.874% |
| 2025-05-16 | 34.00 | 34.00 | 33.28 | 33.42 | -2.905% | 239,284 | -47.008% |
| 2025-05-15 | 34.60 | 34.60 | 34.04 | 34.42 | -3.287% | 494,583 | -48.547% |
| 2025-05-14 | 36.80 | 36.80 | 35.40 | 35.59 | -1.549% | 384,092 | -50.239% |
| 2025-05-13 | 36.74 | 36.75 | 35.71 | 36.15 | -1.552% | 700,048 | -51.010% |
| 2025-05-12 | 37.61 | 37.61 | 36.59 | 36.72 | +1.493% | 712,735 | -51.770% |
| 2025-05-09 | 36.90 | 36.90 | 36.11 | 36.18 | -0.931% | 203,455 | -51.050% |
| 2025-05-08 | 36.16 | 36.71 | 35.99 | 36.52 | +3.603% | 494,244 | -51.506% |
| 2025-05-07 | 37.28 | 37.43 | 35.20 | 35.25 | -3.846% | 162,215 | -49.759% |
| 2025-05-06 | 35.78 | 36.68 | 35.78 | 36.66 | +6.261% | 518,839 | -51.691% |
| 2025-05-05 | 34.63 | 34.87 | 34.15 | 34.50 | -0.375% | 294,216 | -48.667% |
| 2025-05-02 | 34.25 | 34.68 | 34.01 | 34.63 | +3.932% | 546,119 | -48.859% |
| 2025-05-01 | 33.76 | 33.76 | 33.00 | 33.32 | +0.452% | 254,641 | -46.849% |
| 2025-04-30 | 33.40 | 33.41 | 32.73 | 33.17 | -2.613% | 543,844 | -46.608% |
| 2025-04-29 | 34.28 | 34.28 | 34.00 | 34.06 | +2.160% | 139,458 | -48.004% |
| 2025-04-28 | 33.38 | 33.60 | 33.00 | 33.34 | +0.482% | 490,433 | -46.881% |
| 2025-04-25 | 32.56 | 33.35 | 32.56 | 33.18 | +0.363% | 290,215 | -46.624% |
| 2025-04-24 | 32.69 | 33.31 | 32.61 | 33.06 | -3.811% | 428,341 | -46.431% |
| 2025-04-23 | 34.74 | 35.25 | 34.34 | 34.37 | +1.029% | 435,331 | -48.473% |
| 2025-04-22 | 33.50 | 34.33 | 33.40 | 34.02 | +2.014% | 566,120 | -47.942% |
| 2025-04-21 | 34.24 | 34.24 | 32.20 | 33.35 | -2.604% | 1,050,768 | -46.894% |
| 2025-04-17 | 35.07 | 35.09 | 34.24 | 34.24 | -1.553% | 371,119 | -48.277% |
| 2025-04-16 | 35.01 | 35.13 | 34.31 | 34.78 | -7.941% | 615,968 | -49.080% |
| 2025-04-15 | 37.70 | 37.93 | 37.41 | 37.78 | +1.016% | 456,795 | -53.123% |
| 2025-04-14 | 37.80 | 38.38 | 36.87 | 37.40 | 0.000% | 760,115 | -52.647% |