PMRTY
POP MART INTL UNSP/ADR
stockOTCADR
EODOct 2, 2026
18.91USD-2.375%(-0.46)19,322
PMRTY Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 19.11 | 19.11 | 18.90 | 18.91 | -2.375% | 19,322 | 0.000% |
| 2026-10-01 | 19.39 | 19.39 | 19.26 | 19.37 | +0.052% | 18,498 | -2.375% |
| 2026-09-30 | 19.50 | 19.50 | 19.32 | 19.36 | -1.068% | 25,450 | -2.324% |
| 2026-09-29 | 19.57 | 19.62 | 19.53 | 19.57 | +0.354% | 17,197 | -3.368% |
| 2026-09-28 | 19.37 | 19.53 | 19.37 | 19.50 | +0.734% | 32,576 | -3.026% |
| 2026-09-25 | 19.56 | 19.72 | 19.16 | 19.36 | +0.928% | 23,939 | -2.314% |
| 2026-09-24 | 19.48 | 19.48 | 19.11 | 19.18 | -1.514% | 26,504 | -1.408% |
| 2026-09-23 | 19.60 | 19.75 | 19.46 | 19.47 | -1.293% | 25,191 | -2.900% |
| 2026-09-22 | 19.80 | 19.88 | 19.71 | 19.73 | -0.328% | 15,116 | -4.156% |
| 2026-09-21 | 19.99 | 19.99 | 19.70 | 19.80 | +0.841% | 24,431 | -4.471% |
| 2026-09-18 | 20.00 | 20.00 | 19.55 | 19.63 | +0.615% | 11,533 | -3.668% |
| 2026-09-17 | 19.41 | 19.53 | 19.41 | 19.51 | +1.409% | 24,856 | -3.075% |
| 2026-09-16 | 19.00 | 19.42 | 19.00 | 19.24 | -0.707% | 15,114 | -1.710% |
| 2026-09-15 | 19.39 | 19.40 | 19.35 | 19.38 | -0.656% | 10,221 | -2.405% |
| 2026-09-14 | 19.92 | 19.92 | 19.37 | 19.50 | -0.005% | 24,343 | -3.046% |
| 2026-09-11 | 19.61 | 19.61 | 19.50 | 19.50 | +0.283% | 25,633 | -3.050% |
| 2026-09-10 | 19.43 | 19.50 | 19.32 | 19.45 | -1.519% | 46,391 | -2.776% |
| 2026-09-09 | 19.83 | 19.83 | 19.71 | 19.75 | -0.303% | 25,032 | -4.253% |
| 2026-09-08 | 19.81 | 19.90 | 19.75 | 19.81 | +1.149% | 50,077 | -4.543% |
| 2026-09-04 | 19.75 | 19.75 | 19.55 | 19.59 | -0.381% | 7,257 | -3.447% |
| 2026-09-03 | 19.61 | 19.73 | 19.55 | 19.66 | -0.405% | 39,952 | -3.815% |
| 2026-09-02 | 19.70 | 19.77 | 19.69 | 19.74 | +0.178% | 44,676 | -4.205% |
| 2026-09-01 | 19.73 | 19.83 | 19.70 | 19.70 | -0.379% | 27,315 | -4.035% |
| 2026-08-31 | 20.00 | 20.07 | 19.78 | 19.78 | -1.690% | 14,234 | -4.398% |
| 2026-08-28 | 19.91 | 20.23 | 19.91 | 20.12 | +3.021% | 26,670 | -6.014% |
| 2026-08-27 | 19.52 | 19.59 | 19.52 | 19.53 | -0.421% | 15,426 | -3.175% |
| 2026-08-26 | 19.58 | 19.68 | 18.91 | 19.61 | -0.947% | 13,384 | -3.582% |
| 2026-08-25 | 19.74 | 19.86 | 19.70 | 19.80 | +0.559% | 34,940 | -4.495% |
| 2026-08-24 | 19.64 | 19.73 | 19.35 | 19.69 | +4.125% | 59,139 | -3.961% |
| 2026-08-21 | 19.02 | 19.02 | 18.85 | 18.91 | +3.333% | 130,657 | 0.000% |
| 2026-08-20 | 18.61 | 18.89 | 17.75 | 18.30 | -4.886% | 419,781 | +3.333% |
| 2026-08-19 | 19.04 | 19.32 | 19.04 | 19.24 | +1.263% | 27,207 | -1.715% |
| 2026-08-18 | 19.31 | 19.31 | 19.00 | 19.00 | -2.163% | 46,302 | -0.474% |
| 2026-08-17 | 19.56 | 19.65 | 19.42 | 19.42 | -1.521% | 52,231 | -2.626% |
| 2026-08-14 | 19.62 | 19.78 | 19.55 | 19.72 | +0.870% | 35,097 | -4.108% |
| 2026-08-13 | 19.50 | 19.66 | 19.50 | 19.55 | +1.190% | 23,119 | -3.274% |
| 2026-08-12 | 19.42 | 19.76 | 19.22 | 19.32 | -0.412% | 82,623 | -2.122% |
| 2026-08-11 | 19.50 | 19.50 | 19.40 | 19.40 | -1.322% | 35,453 | -2.526% |
| 2026-08-10 | 19.60 | 19.67 | 19.58 | 19.66 | -2.577% | 33,409 | -3.815% |
| 2026-08-07 | 20.15 | 20.22 | 20.14 | 20.18 | +0.900% | 21,878 | -6.293% |
| 2026-08-06 | 20.14 | 20.16 | 19.95 | 20.00 | -1.961% | 19,765 | -5.450% |
| 2026-08-05 | 20.48 | 20.48 | 20.32 | 20.40 | +0.196% | 23,509 | -7.304% |
| 2026-08-04 | 20.32 | 20.38 | 20.32 | 20.36 | +0.000% | 39,104 | -7.122% |
| 2026-08-03 | 20.32 | 20.38 | 20.32 | 20.36 | -1.452% | 14,700 | -7.122% |
| 2026-07-31 | 20.68 | 20.69 | 20.60 | 20.66 | -0.721% | 13,802 | -8.470% |
| 2026-07-30 | 20.83 | 20.83 | 20.70 | 20.81 | -1.886% | 15,320 | -9.130% |
| 2026-07-29 | 21.08 | 21.26 | 20.97 | 21.21 | +2.069% | 30,308 | -10.844% |
| 2026-07-28 | 20.81 | 20.89 | 20.76 | 20.78 | -1.703% | 27,489 | -8.999% |
| 2026-07-27 | 21.03 | 21.14 | 20.98 | 21.14 | +3.157% | 84,577 | -10.549% |
| 2026-07-24 | 21.30 | 21.30 | 20.43 | 20.49 | +0.535% | 14,391 | -7.725% |
| 2026-07-23 | 20.88 | 20.88 | 20.38 | 20.38 | +0.364% | 19,283 | -7.231% |
| 2026-07-22 | 20.59 | 20.59 | 20.28 | 20.31 | -1.559% | 37,831 | -6.893% |
| 2026-07-21 | 21.00 | 21.00 | 20.61 | 20.63 | -0.905% | 14,217 | -8.344% |
| 2026-07-20 | 20.87 | 20.93 | 20.69 | 20.82 | +1.561% | 51,043 | -9.174% |
| 2026-07-17 | 21.00 | 21.00 | 20.00 | 20.50 | -2.659% | 57,457 | -7.756% |
| 2026-07-16 | 21.28 | 21.29 | 20.88 | 21.06 | +4.933% | 18,045 | -10.209% |
| 2026-07-15 | 20.06 | 20.11 | 19.89 | 20.07 | +1.692% | 32,298 | -5.780% |
| 2026-07-14 | 19.84 | 19.85 | 19.63 | 19.74 | +1.107% | 122,032 | -4.185% |
| 2026-07-13 | 20.34 | 20.34 | 19.49 | 19.52 | +0.879% | 51,337 | -3.125% |
| 2026-07-10 | 19.31 | 19.97 | 19.31 | 19.35 | +0.311% | 19,651 | -2.274% |
| 2026-07-09 | 19.21 | 19.30 | 19.21 | 19.29 | -1.782% | 29,375 | -1.970% |
| 2026-07-08 | 19.58 | 19.64 | 19.56 | 19.64 | +1.867% | 25,202 | -3.717% |
| 2026-07-07 | 19.32 | 19.38 | 19.20 | 19.28 | -0.619% | 53,712 | -1.919% |
| 2026-07-06 | 19.37 | 19.40 | 19.30 | 19.40 | -0.716% | 40,165 | -2.526% |
| 2026-07-02 | 19.59 | 19.63 | 19.45 | 19.54 | -1.213% | 41,858 | -3.224% |
| 2026-07-01 | 19.65 | 19.84 | 19.65 | 19.78 | +0.101% | 25,503 | -4.398% |
| 2026-06-30 | 20.00 | 20.00 | 19.70 | 19.76 | -2.081% | 35,022 | -4.302% |
| 2026-06-29 | 20.24 | 20.30 | 20.16 | 20.18 | -0.933% | 25,699 | -6.293% |
| 2026-06-26 | 20.46 | 20.46 | 20.13 | 20.37 | +2.775% | 31,229 | -7.167% |
| 2026-06-25 | 20.06 | 20.06 | 19.77 | 19.82 | -1.393% | 38,276 | -4.591% |
| 2026-06-24 | 19.99 | 20.96 | 19.99 | 20.10 | +0.249% | 26,622 | -5.920% |
| 2026-06-23 | 20.30 | 20.30 | 20.00 | 20.05 | -2.100% | 69,537 | -5.686% |
| 2026-06-22 | 20.40 | 20.67 | 20.35 | 20.48 | -2.476% | 46,568 | -7.666% |
| 2026-06-18 | 21.26 | 21.26 | 20.93 | 21.00 | -4.110% | 24,292 | -9.952% |
| 2026-06-17 | 22.00 | 22.00 | 21.01 | 21.90 | -1.672% | 28,488 | -13.653% |
| 2026-06-16 | 23.18 | 23.18 | 22.10 | 22.27 | -1.371% | 84,821 | -15.097% |
| 2026-06-15 | 22.87 | 22.87 | 22.50 | 22.58 | -3.165% | 41,062 | -16.261% |
| 2026-06-12 | 24.25 | 24.25 | 23.22 | 23.32 | +1.790% | 31,849 | -18.911% |
| 2026-06-11 | 23.12 | 23.12 | 22.63 | 22.91 | +4.450% | 43,108 | -17.460% |
| 2026-06-10 | 22.90 | 22.90 | 21.50 | 21.93 | +1.640% | 32,527 | -13.787% |
| 2026-06-09 | 21.80 | 21.80 | 21.48 | 21.58 | -1.704% | 84,543 | -12.373% |
| 2026-06-08 | 21.79 | 22.29 | 21.77 | 21.95 | -0.840% | 20,890 | -13.865% |
| 2026-06-05 | 21.64 | 23.00 | 21.64 | 22.14 | -2.295% | 31,342 | -14.589% |
| 2026-06-04 | 22.65 | 22.80 | 22.56 | 22.66 | -1.777% | 56,222 | -16.549% |
| 2026-06-03 | 22.82 | 23.73 | 22.82 | 23.07 | +1.277% | 62,111 | -18.032% |
| 2026-06-02 | 21.97 | 22.83 | 21.97 | 22.78 | -0.223% | 31,050 | -16.985% |
| 2026-06-01 | 22.70 | 22.87 | 22.45 | 22.83 | +3.327% | 31,161 | -17.170% |
| 2026-05-29 | 22.00 | 22.10 | 21.89 | 22.09 | +7.049% | 50,446 | -14.415% |
| 2026-05-28 | 20.46 | 20.64 | 20.34 | 20.64 | +4.453% | 68,143 | -8.382% |
| 2026-05-27 | 20.45 | 20.45 | 19.73 | 19.76 | +0.953% | 111,280 | -4.302% |
| 2026-05-26 | 19.41 | 19.58 | 19.41 | 19.57 | +2.829% | 82,201 | -3.390% |
| 2026-05-22 | 19.10 | 19.15 | 18.98 | 19.04 | -1.220% | 62,347 | -0.657% |
| 2026-05-21 | 19.17 | 19.30 | 18.90 | 19.27 | -0.721% | 108,475 | -1.868% |
| 2026-05-20 | 20.00 | 20.00 | 19.33 | 19.41 | +0.258% | 37,124 | -2.576% |
| 2026-05-19 | 19.60 | 19.86 | 19.36 | 19.36 | -1.224% | 31,568 | -2.324% |
| 2026-05-18 | 19.55 | 19.85 | 19.25 | 19.60 | -0.508% | 117,328 | -3.520% |
| 2026-05-15 | 19.74 | 20.10 | 19.59 | 19.70 | -2.185% | 41,386 | -4.010% |
| 2026-05-14 | 20.23 | 20.51 | 20.00 | 20.14 | -6.063% | 101,959 | -6.107% |
| 2026-05-13 | 20.80 | 21.58 | 20.60 | 21.44 | -5.342% | 124,592 | -11.800% |
| 2026-05-12 | 21.75 | 23.40 | 21.57 | 22.65 | +5.792% | 195,189 | -16.512% |
| 2026-05-11 | 21.60 | 21.60 | 21.41 | 21.41 | +0.047% | 52,208 | -11.677% |
| 2026-05-08 | 21.46 | 21.88 | 21.40 | 21.40 | +2.786% | 89,138 | -11.636% |
| 2026-05-07 | 20.50 | 21.52 | 20.50 | 20.82 | +2.947% | 66,523 | -9.174% |
| 2026-05-06 | 20.00 | 20.30 | 20.00 | 20.22 | -0.717% | 33,652 | -6.497% |
| 2026-05-05 | 19.75 | 20.46 | 19.75 | 20.37 | +2.646% | 21,401 | -7.167% |
| 2026-05-04 | 19.98 | 20.40 | 19.82 | 19.84 | -2.721% | 82,639 | -4.712% |
| 2026-05-01 | 20.25 | 20.50 | 20.25 | 20.40 | +0.617% | 14,568 | -7.304% |
| 2026-04-30 | 20.40 | 20.40 | 20.06 | 20.27 | +1.375% | 48,674 | -6.732% |
| 2026-04-29 | 19.78 | 20.39 | 19.78 | 20.00 | +1.989% | 67,761 | -5.450% |
| 2026-04-28 | 19.75 | 19.75 | 19.43 | 19.61 | -0.960% | 50,303 | -3.570% |
| 2026-04-27 | 19.91 | 20.05 | 19.69 | 19.80 | -0.782% | 24,210 | -4.495% |
| 2026-04-24 | 19.90 | 20.00 | 19.81 | 19.96 | +0.890% | 24,513 | -5.242% |
| 2026-04-23 | 20.00 | 20.07 | 19.70 | 19.78 | -2.849% | 79,370 | -4.398% |
| 2026-04-22 | 20.31 | 20.46 | 20.31 | 20.36 | -1.547% | 19,139 | -7.122% |
| 2026-04-21 | 20.80 | 20.99 | 20.67 | 20.68 | +0.388% | 62,703 | -8.559% |
| 2026-04-20 | 20.95 | 20.99 | 19.75 | 20.60 | +0.390% | 42,095 | -8.204% |
| 2026-04-17 | 20.84 | 20.84 | 20.42 | 20.52 | -1.724% | 62,736 | -7.846% |
| 2026-04-16 | 21.00 | 21.00 | 20.84 | 20.88 | -0.382% | 48,097 | -9.435% |
| 2026-04-15 | 20.81 | 21.00 | 20.81 | 20.96 | +0.769% | 47,210 | -9.781% |
| 2026-04-14 | 20.35 | 20.93 | 20.35 | 20.80 | +6.667% | 115,506 | -9.087% |
| 2026-04-13 | 19.32 | 19.50 | 19.30 | 19.50 | +1.120% | 75,083 | -3.026% |
| 2026-04-10 | 19.27 | 19.44 | 19.20 | 19.28 | -1.361% | 33,025 | -1.939% |
| 2026-04-09 | 20.25 | 20.25 | 19.01 | 19.55 | +0.256% | 134,217 | -3.274% |
| 2026-04-08 | 20.24 | 20.24 | 19.40 | 19.50 | +6.209% | 222,701 | -3.026% |
| 2026-04-07 | 18.50 | 18.50 | 18.21 | 18.36 | -1.184% | 88,796 | +2.996% |
| 2026-04-06 | 18.03 | 18.76 | 18.03 | 18.58 | +3.108% | 279,340 | +1.776% |
| 2026-04-02 | 18.28 | 18.29 | 17.90 | 18.02 | -2.647% | 34,964 | +4.939% |
| 2026-04-01 | 18.72 | 19.00 | 18.48 | 18.51 | -0.804% | 27,214 | +2.161% |
| 2026-03-31 | 18.50 | 18.68 | 18.36 | 18.66 | -1.634% | 60,387 | +1.340% |
| 2026-03-30 | 19.00 | 19.11 | 18.88 | 18.97 | +1.444% | 50,394 | -0.316% |
| 2026-03-27 | 19.10 | 19.10 | 18.70 | 18.70 | -2.094% | 31,007 | +1.123% |
| 2026-03-26 | 19.62 | 19.62 | 19.10 | 19.10 | -10.664% | 103,431 | -0.995% |
| 2026-03-25 | 24.39 | 24.39 | 21.27 | 21.38 | -22.396% | 112,360 | -11.553% |
| 2026-03-24 | 27.86 | 27.98 | 27.48 | 27.55 | +5.354% | 31,002 | -31.361% |
| 2026-03-23 | 25.76 | 26.55 | 25.76 | 26.15 | +0.422% | 37,313 | -27.686% |
| 2026-03-20 | 26.49 | 26.77 | 26.04 | 26.04 | -3.734% | 5,484 | -27.381% |
| 2026-03-19 | 26.11 | 27.12 | 26.11 | 27.05 | -1.629% | 17,018 | -30.092% |
| 2026-03-18 | 27.83 | 28.11 | 27.50 | 27.50 | +0.560% | 11,097 | -31.231% |
| 2026-03-17 | 27.54 | 27.54 | 27.16 | 27.34 | +2.994% | 17,500 | -30.847% |
| 2026-03-16 | 26.87 | 26.87 | 26.53 | 26.55 | +2.037% | 13,605 | -28.776% |
| 2026-03-13 | 26.56 | 26.56 | 26.02 | 26.02 | +0.697% | 11,750 | -27.325% |
| 2026-03-12 | 26.02 | 26.51 | 25.84 | 25.84 | -0.615% | 12,128 | -26.819% |
| 2026-03-11 | 26.00 | 26.12 | 25.84 | 26.00 | -0.498% | 12,538 | -27.269% |
| 2026-03-10 | 26.20 | 26.53 | 26.09 | 26.13 | -2.025% | 24,920 | -27.631% |
| 2026-03-09 | 26.75 | 26.75 | 26.18 | 26.67 | +1.157% | 11,048 | -29.096% |
| 2026-03-06 | 26.17 | 26.36 | 26.10 | 26.36 | +0.476% | 8,626 | -28.276% |
| 2026-03-05 | 26.40 | 26.41 | 26.12 | 26.24 | -1.682% | 25,540 | -27.934% |
| 2026-03-04 | 26.94 | 26.94 | 26.59 | 26.69 | -2.107% | 14,187 | -29.147% |
| 2026-03-03 | 26.82 | 27.27 | 26.78 | 27.26 | -5.401% | 23,953 | -30.640% |
| 2026-03-02 | 28.60 | 29.06 | 27.64 | 28.82 | -1.436% | 26,850 | -34.386% |
| 2026-02-27 | 28.91 | 29.34 | 28.91 | 29.24 | +1.482% | 9,687 | -35.328% |
| 2026-02-26 | 28.90 | 28.90 | 28.58 | 28.81 | -3.761% | 11,658 | -34.370% |
| 2026-02-25 | 28.61 | 30.01 | 28.61 | 29.94 | -0.203% | 13,157 | -36.838% |
| 2026-02-24 | 30.00 | 30.15 | 29.67 | 30.00 | -5.165% | 18,337 | -36.967% |
| 2026-02-23 | 31.69 | 31.79 | 31.54 | 31.63 | +0.298% | 5,736 | -40.223% |
| 2026-02-20 | 31.68 | 31.68 | 31.14 | 31.54 | -1.252% | 17,265 | -40.044% |
| 2026-02-19 | 32.21 | 32.61 | 31.94 | 31.94 | -1.252% | 13,404 | -40.795% |
| 2026-02-18 | 32.44 | 32.50 | 32.21 | 32.34 | +1.141% | 14,452 | -41.537% |
| 2026-02-17 | 31.58 | 32.51 | 31.58 | 31.98 | +1.621% | 17,135 | -40.869% |
| 2026-02-13 | 31.50 | 31.84 | 31.47 | 31.47 | -1.472% | 6,441 | -39.911% |
| 2026-02-12 | 32.29 | 32.33 | 31.87 | 31.94 | -1.359% | 23,909 | -40.795% |
| 2026-02-11 | 32.65 | 32.90 | 32.34 | 32.38 | -5.954% | 11,300 | -41.600% |
| 2026-02-10 | 34.08 | 34.66 | 34.08 | 34.43 | +4.333% | 20,824 | -45.077% |
| 2026-02-09 | 32.50 | 33.00 | 32.50 | 33.00 | +4.596% | 17,444 | -42.697% |
| 2026-02-06 | 31.00 | 31.55 | 31.00 | 31.55 | +3.138% | 54,794 | -40.063% |
| 2026-02-05 | 30.96 | 30.96 | 30.13 | 30.59 | +1.716% | 112,414 | -38.182% |
| 2026-02-04 | 30.30 | 30.30 | 29.89 | 30.07 | +1.601% | 19,382 | -37.122% |
| 2026-02-03 | 29.50 | 29.60 | 29.31 | 29.60 | +1.929% | 13,036 | -36.115% |
| 2026-02-02 | 28.93 | 29.16 | 28.93 | 29.04 | +1.894% | 14,402 | -34.883% |
| 2026-01-30 | 29.00 | 29.00 | 28.36 | 28.50 | -3.127% | 9,102 | -33.649% |
| 2026-01-29 | 29.40 | 29.49 | 28.46 | 29.42 | +0.034% | 13,309 | -35.724% |
| 2026-01-28 | 29.28 | 29.55 | 29.28 | 29.41 | +5.810% | 8,174 | -35.702% |
| 2026-01-27 | 27.50 | 27.96 | 26.91 | 27.80 | +0.670% | 8,204 | -31.966% |
| 2026-01-26 | 27.64 | 27.97 | 27.47 | 27.61 | -1.586% | 22,443 | -31.510% |
| 2026-01-23 | 28.00 | 28.15 | 27.83 | 28.05 | +5.549% | 18,314 | -32.597% |
| 2026-01-22 | 26.20 | 26.61 | 26.20 | 26.58 | +6.490% | 24,311 | -28.856% |
| 2026-01-21 | 24.93 | 25.05 | 24.77 | 24.96 | -0.120% | 30,056 | -24.239% |
| 2026-01-20 | 26.28 | 26.28 | 24.99 | 24.99 | +10.137% | 13,060 | -24.330% |
| 2026-01-16 | 23.00 | 23.00 | 22.66 | 22.69 | -6.394% | 14,245 | -16.659% |
| 2026-01-15 | 24.31 | 24.47 | 24.24 | 24.24 | -1.162% | 12,013 | -21.988% |
| 2026-01-14 | 24.61 | 24.61 | 24.39 | 24.52 | +0.225% | 4,538 | -22.895% |
| 2026-01-13 | 24.58 | 24.58 | 24.43 | 24.47 | -3.513% | 34,497 | -22.722% |
| 2026-01-12 | 25.13 | 25.49 | 25.13 | 25.36 | -0.020% | 8,523 | -25.437% |
| 2026-01-09 | 25.40 | 25.46 | 25.33 | 25.37 | -1.261% | 8,079 | -25.451% |
| 2026-01-08 | 25.60 | 25.96 | 25.55 | 25.69 | +0.489% | 33,890 | -26.392% |
| 2026-01-07 | 25.60 | 25.72 | 25.52 | 25.57 | +0.334% | 5,343 | -26.032% |
| 2026-01-06 | 25.52 | 25.73 | 25.48 | 25.48 | +0.275% | 11,298 | -25.785% |
| 2026-01-05 | 24.21 | 25.41 | 24.21 | 25.41 | +2.468% | 19,787 | -25.580% |
| 2026-01-02 | 24.69 | 24.96 | 24.69 | 24.80 | +3.671% | 10,069 | -23.744% |
| 2025-12-31 | 24.10 | 24.10 | 23.86 | 23.92 | -1.887% | 12,939 | -20.945% |
| 2025-12-30 | 24.50 | 24.70 | 24.38 | 24.38 | -4.840% | 30,081 | -22.436% |
| 2025-12-29 | 25.57 | 26.00 | 25.55 | 25.62 | -1.651% | 34,547 | -26.190% |
| 2025-12-26 | 25.81 | 26.05 | 25.73 | 26.05 | +1.559% | 7,351 | -27.409% |
| 2025-12-24 | 25.68 | 25.74 | 25.63 | 25.65 | -0.078% | 3,083 | -26.277% |
| 2025-12-23 | 25.00 | 25.67 | 25.00 | 25.67 | -0.869% | 18,111 | -26.334% |
| 2025-12-22 | 25.58 | 25.94 | 25.58 | 25.89 | +5.243% | 9,541 | -26.974% |
| 2025-12-19 | 24.72 | 24.80 | 24.56 | 24.61 | -0.662% | 24,240 | -23.146% |
| 2025-12-18 | 24.86 | 24.90 | 24.67 | 24.77 | -0.924% | 11,519 | -23.655% |
| 2025-12-17 | 24.84 | 25.09 | 24.84 | 25.00 | +3.605% | 15,370 | -24.360% |
| 2025-12-16 | 24.84 | 24.84 | 24.11 | 24.13 | -0.846% | 18,828 | -21.633% |
| 2025-12-15 | 24.55 | 24.59 | 24.30 | 24.34 | -1.633% | 26,382 | -22.296% |
| 2025-12-12 | 24.87 | 24.94 | 24.65 | 24.74 | -0.762% | 14,695 | -23.565% |
| 2025-12-11 | 24.90 | 25.04 | 24.76 | 24.93 | +1.548% | 25,752 | -24.148% |
| 2025-12-10 | 24.60 | 25.02 | 24.50 | 24.55 | +0.306% | 8,452 | -22.974% |
| 2025-12-09 | 24.60 | 24.60 | 24.42 | 24.48 | -4.959% | 18,847 | -22.737% |
| 2025-12-08 | 25.84 | 25.84 | 25.67 | 25.75 | -7.963% | 27,734 | -26.569% |
| 2025-12-05 | 28.02 | 28.10 | 27.96 | 27.98 | +1.672% | 9,401 | -32.416% |
| 2025-12-04 | 27.70 | 27.70 | 27.47 | 27.52 | -0.686% | 11,054 | -31.286% |
| 2025-12-03 | 27.88 | 27.88 | 27.70 | 27.71 | -1.036% | 40,134 | -31.757% |
| 2025-12-02 | 27.98 | 28.06 | 27.98 | 28.00 | +0.865% | 12,461 | -32.464% |
| 2025-12-01 | 27.66 | 27.82 | 27.60 | 27.76 | -3.812% | 16,112 | -31.880% |
| 2025-11-28 | 28.15 | 29.16 | 28.15 | 28.86 | +10.027% | 4,762 | -34.477% |
| 2025-11-26 | 26.06 | 26.50 | 26.06 | 26.23 | +2.062% | 7,767 | -27.907% |
| 2025-11-25 | 26.20 | 26.20 | 25.70 | 25.70 | -0.388% | 15,284 | -26.420% |
| 2025-11-24 | 25.23 | 25.80 | 25.23 | 25.80 | +0.585% | 15,755 | -26.705% |
| 2025-11-21 | 25.14 | 25.79 | 25.14 | 25.65 | -0.019% | 28,747 | -26.277% |
| 2025-11-20 | 25.00 | 26.00 | 25.00 | 25.66 | -3.480% | 20,367 | -26.291% |
| 2025-11-19 | 26.79 | 26.80 | 26.31 | 26.58 | -2.637% | 22,150 | -28.856% |
| 2025-11-18 | 27.00 | 27.37 | 27.00 | 27.30 | -1.480% | 30,729 | -30.733% |
| 2025-11-17 | 28.50 | 28.50 | 27.70 | 27.71 | -0.645% | 10,306 | -31.757% |
| 2025-11-14 | 27.60 | 27.89 | 27.00 | 27.89 | -0.215% | 25,127 | -32.198% |
| 2025-11-13 | 28.00 | 28.27 | 27.61 | 27.95 | -0.321% | 15,667 | -32.343% |
| 2025-11-12 | 27.95 | 28.24 | 27.95 | 28.04 | -2.368% | 8,412 | -32.561% |
| 2025-11-11 | 28.57 | 29.03 | 28.57 | 28.72 | +1.377% | 19,686 | -34.157% |
| 2025-11-10 | 28.20 | 28.45 | 28.20 | 28.33 | +7.433% | 13,562 | -33.251% |
| 2025-11-07 | 26.40 | 26.52 | 26.15 | 26.37 | -4.963% | 34,756 | -28.290% |
| 2025-11-06 | 28.29 | 28.29 | 27.72 | 27.75 | -1.115% | 37,843 | -31.848% |
| 2025-11-05 | 27.94 | 28.26 | 27.80 | 28.06 | +0.537% | 14,448 | -32.609% |
| 2025-11-04 | 28.02 | 28.19 | 27.87 | 27.91 | -4.679% | 26,911 | -32.247% |
| 2025-11-03 | 29.00 | 29.99 | 29.00 | 29.28 | +2.773% | 15,292 | -35.417% |
| 2025-10-31 | 28.50 | 28.50 | 28.01 | 28.49 | -4.251% | 25,516 | -33.626% |
| 2025-10-30 | 30.00 | 30.06 | 29.35 | 29.75 | +0.864% | 12,770 | -36.448% |
| 2025-10-29 | 29.59 | 29.60 | 29.50 | 29.50 | 0.000% | 9,657 | -35.898% |
| 2025-10-28 | 29.57 | 29.94 | 29.40 | 29.50 | -1.732% | 21,450 | -35.898% |
| 2025-10-27 | 30.05 | 30.55 | 30.00 | 30.02 | +0.469% | 31,113 | -37.009% |
| 2025-10-24 | 29.00 | 30.10 | 29.00 | 29.88 | -0.400% | 10,151 | -36.714% |
| 2025-10-23 | 30.30 | 30.48 | 29.85 | 30.00 | -8.509% | 66,209 | -36.967% |
| 2025-10-22 | 33.40 | 33.69 | 32.70 | 32.79 | -10.410% | 97,573 | -42.330% |
| 2025-10-21 | 33.70 | 37.00 | 33.30 | 36.60 | +2.925% | 142,464 | -48.333% |
| 2025-10-20 | 36.44 | 36.44 | 33.75 | 35.56 | -1.359% | 17,405 | -46.822% |
| 2025-10-17 | 35.50 | 36.05 | 35.30 | 36.05 | -1.246% | 12,665 | -47.545% |
| 2025-10-16 | 36.31 | 36.85 | 36.31 | 36.51 | +3.840% | 16,241 | -48.199% |
| 2025-10-15 | 34.35 | 35.50 | 34.35 | 35.16 | +3.549% | 19,624 | -46.210% |
| 2025-10-14 | 33.00 | 34.03 | 33.00 | 33.95 | +1.449% | 26,117 | -44.300% |
| 2025-10-13 | 32.80 | 33.60 | 32.80 | 33.47 | +2.906% | 17,191 | -43.493% |
| 2025-10-10 | 33.88 | 33.88 | 32.18 | 32.52 | -2.925% | 8,479 | -41.851% |
| 2025-10-09 | 33.39 | 33.72 | 33.29 | 33.50 | +1.793% | 11,521 | -43.552% |
| 2025-10-08 | 32.37 | 32.91 | 32.31 | 32.91 | +0.335% | 34,860 | -42.540% |
| 2025-10-07 | 31.66 | 32.96 | 31.66 | 32.80 | -0.606% | 14,145 | -42.348% |
| 2025-10-06 | 32.00 | 33.08 | 32.00 | 33.00 | +1.664% | 21,942 | -42.697% |
| 2025-10-03 | 32.01 | 32.75 | 31.46 | 32.46 | +0.031% | 7,327 | -41.744% |
| 2025-10-02 | 33.00 | 33.00 | 32.40 | 32.45 | -4.839% | 23,165 | -41.726% |
| 2025-10-01 | 33.10 | 34.30 | 33.10 | 34.10 | +0.739% | 13,226 | -44.545% |
| 2025-09-30 | 32.95 | 34.20 | 32.95 | 33.85 | +0.954% | 12,476 | -44.136% |
| 2025-09-29 | 34.47 | 34.47 | 32.90 | 33.53 | -2.330% | 16,024 | -43.603% |
| 2025-09-26 | 34.00 | 34.38 | 33.75 | 34.33 | +2.908% | 10,864 | -44.917% |
| 2025-09-25 | 33.50 | 33.70 | 33.35 | 33.36 | +0.655% | 11,747 | -43.315% |
| 2025-09-24 | 33.33 | 33.67 | 33.02 | 33.14 | -2.233% | 14,520 | -42.944% |
| 2025-09-23 | 33.34 | 33.99 | 33.34 | 33.90 | -1.725% | 15,144 | -44.218% |
| 2025-09-22 | 34.65 | 34.65 | 34.45 | 34.49 | -1.160% | 12,779 | -45.180% |
| 2025-09-19 | 34.61 | 35.00 | 34.61 | 34.90 | +1.601% | 24,801 | -45.817% |
| 2025-09-18 | 33.88 | 34.35 | 33.70 | 34.35 | +4.719% | 25,915 | -44.949% |
| 2025-09-17 | 33.11 | 33.11 | 32.74 | 32.80 | -1.163% | 54,739 | -42.351% |
| 2025-09-16 | 33.30 | 33.30 | 32.50 | 33.19 | -0.366% | 24,786 | -43.022% |
| 2025-09-15 | 33.94 | 33.94 | 33.02 | 33.31 | -6.825% | 73,748 | -43.230% |
| 2025-09-12 | 35.32 | 36.96 | 35.32 | 35.75 | +1.217% | 6,045 | -47.105% |
| 2025-09-11 | 35.00 | 35.49 | 34.80 | 35.32 | +0.914% | 22,970 | -46.461% |
| 2025-09-10 | 36.00 | 36.00 | 34.90 | 35.00 | -6.141% | 56,427 | -45.971% |
| 2025-09-09 | 36.68 | 37.30 | 36.68 | 37.29 | +0.702% | 22,663 | -49.289% |
| 2025-09-08 | 38.99 | 38.99 | 37.00 | 37.03 | -6.478% | 36,278 | -48.933% |
| 2025-09-05 | 39.76 | 40.00 | 39.55 | 39.59 | +0.418% | 28,665 | -52.241% |
| 2025-09-04 | 37.87 | 40.79 | 37.87 | 39.43 | -2.714% | 85,840 | -52.042% |
| 2025-09-03 | 39.99 | 40.79 | 39.72 | 40.53 | +1.962% | 67,629 | -53.343% |
| 2025-09-02 | 40.40 | 40.40 | 39.51 | 39.75 | -5.204% | 33,676 | -52.428% |
| 2025-08-29 | 42.98 | 42.98 | 41.50 | 41.93 | -0.635% | 26,038 | -54.903% |
| 2025-08-28 | 42.25 | 42.25 | 41.62 | 42.20 | +1.932% | 18,663 | -55.190% |
| 2025-08-27 | 42.41 | 42.98 | 41.09 | 41.40 | -3.721% | 63,705 | -54.324% |
| 2025-08-26 | 42.23 | 44.68 | 42.23 | 43.00 | +2.895% | 61,954 | -56.023% |
| 2025-08-25 | 43.45 | 43.45 | 41.70 | 41.79 | -1.299% | 46,982 | -54.750% |
| 2025-08-22 | 42.58 | 42.58 | 41.15 | 42.34 | +3.953% | 65,742 | -55.338% |
| 2025-08-21 | 40.50 | 40.85 | 40.35 | 40.73 | -0.049% | 93,733 | -53.572% |
| 2025-08-20 | 40.00 | 42.50 | 40.00 | 40.75 | +11.858% | 81,243 | -53.595% |
| 2025-08-19 | 36.60 | 36.80 | 35.70 | 36.43 | +0.137% | 27,285 | -48.092% |
| 2025-08-18 | 36.00 | 36.70 | 36.00 | 36.38 | +4.993% | 31,248 | -48.021% |
| 2025-08-15 | 35.00 | 35.00 | 34.45 | 34.65 | +0.184% | 10,654 | -45.426% |
| 2025-08-14 | 34.37 | 34.66 | 33.45 | 34.59 | +0.621% | 9,669 | -45.325% |
| 2025-08-13 | 34.69 | 34.69 | 34.15 | 34.37 | +1.097% | 6,001 | -44.986% |
| 2025-08-12 | 33.97 | 34.49 | 33.97 | 34.00 | -2.017% | 15,649 | -44.382% |
| 2025-08-11 | 35.30 | 35.30 | 34.50 | 34.70 | -2.063% | 16,431 | -45.504% |
| 2025-08-08 | 34.67 | 35.50 | 34.67 | 35.43 | +0.371% | 12,293 | -46.629% |
| 2025-08-07 | 35.20 | 35.47 | 35.20 | 35.30 | +0.944% | 23,500 | -46.431% |
| 2025-08-06 | 34.30 | 35.00 | 34.30 | 34.97 | +7.155% | 37,800 | -45.925% |
| 2025-08-05 | 32.56 | 32.75 | 32.55 | 32.63 | +2.144% | 30,318 | -42.056% |
| 2025-08-04 | 33.00 | 33.00 | 31.48 | 31.95 | +3.231% | 9,689 | -40.814% |
| 2025-08-01 | 31.00 | 31.00 | 30.51 | 30.95 | -1.624% | 16,079 | -38.901% |
| 2025-07-31 | 31.50 | 31.65 | 31.07 | 31.46 | -3.494% | 15,408 | -39.894% |
| 2025-07-30 | 33.20 | 33.20 | 32.30 | 32.60 | -1.978% | 16,717 | -41.994% |
| 2025-07-29 | 32.85 | 33.50 | 32.85 | 33.26 | +5.665% | 18,666 | -43.141% |
| 2025-07-28 | 32.47 | 32.47 | 31.25 | 31.48 | -0.174% | 8,640 | -39.921% |
| 2025-07-25 | 31.82 | 31.82 | 31.29 | 31.53 | -1.530% | 6,863 | -40.025% |
| 2025-07-24 | 32.00 | 32.23 | 32.00 | 32.02 | +2.530% | 11,162 | -40.943% |
| 2025-07-23 | 31.21 | 31.42 | 31.17 | 31.23 | -2.437% | 2,979 | -39.449% |
| 2025-07-22 | 32.11 | 32.11 | 31.93 | 32.01 | +2.092% | 4,576 | -40.925% |
| 2025-07-21 | 31.00 | 31.50 | 31.00 | 31.35 | -0.590% | 22,967 | -39.689% |
| 2025-07-18 | 31.90 | 31.90 | 31.45 | 31.54 | -2.864% | 16,301 | -40.044% |
| 2025-07-17 | 31.00 | 33.14 | 31.00 | 32.47 | +0.108% | 19,015 | -41.762% |
| 2025-07-16 | 32.85 | 32.85 | 32.02 | 32.44 | -4.743% | 28,333 | -41.699% |
| 2025-07-15 | 34.55 | 34.58 | 33.50 | 34.05 | +2.252% | 60,669 | -44.464% |
| 2025-07-14 | 32.75 | 33.61 | 32.75 | 33.30 | +1.679% | 18,953 | -43.213% |
| 2025-07-11 | 33.50 | 33.50 | 32.57 | 32.75 | -3.790% | 19,814 | -42.260% |
| 2025-07-10 | 34.40 | 34.40 | 34.00 | 34.04 | -0.845% | 5,347 | -44.448% |
| 2025-07-09 | 34.77 | 34.77 | 34.13 | 34.33 | -0.241% | 11,601 | -44.917% |
| 2025-07-08 | 33.00 | 34.52 | 33.00 | 34.41 | +4.790% | 17,445 | -45.050% |
| 2025-07-07 | 32.64 | 33.49 | 32.59 | 32.84 | +1.672% | 22,159 | -42.418% |
| 2025-07-03 | 32.50 | 32.97 | 32.09 | 32.30 | -1.973% | 15,798 | -41.455% |
| 2025-07-02 | 34.00 | 34.14 | 32.20 | 32.95 | -4.300% | 19,612 | -42.610% |
| 2025-07-01 | 34.75 | 34.75 | 33.67 | 34.43 | +0.088% | 15,953 | -45.078% |
| 2025-06-30 | 33.89 | 34.40 | 32.96 | 34.40 | +4.639% | 61,986 | -45.029% |
| 2025-06-27 | 32.50 | 33.06 | 32.50 | 32.88 | +1.154% | 15,560 | -42.479% |
| 2025-06-26 | 30.97 | 32.66 | 30.97 | 32.50 | +3.257% | 19,551 | -41.815% |
| 2025-06-25 | 32.65 | 32.65 | 31.20 | 31.48 | -3.622% | 32,623 | -39.921% |
| 2025-06-24 | 32.44 | 33.00 | 32.00 | 32.66 | +4.505% | 38,068 | -42.097% |
| 2025-06-23 | 32.00 | 32.00 | 30.59 | 31.25 | +2.527% | 31,750 | -39.488% |
| 2025-06-20 | 30.80 | 32.24 | 29.59 | 30.48 | -9.151% | 85,693 | -37.959% |
| 2025-06-18 | 34.00 | 34.10 | 33.40 | 33.55 | +1.115% | 33,670 | -43.636% |
| 2025-06-17 | 34.80 | 34.80 | 32.92 | 33.18 | -7.111% | 95,012 | -43.008% |
| 2025-06-16 | 35.27 | 35.95 | 35.27 | 35.72 | +3.416% | 41,770 | -47.060% |
| 2025-06-13 | 35.00 | 35.15 | 34.50 | 34.54 | -0.776% | 19,036 | -45.252% |
| 2025-06-12 | 34.50 | 35.23 | 34.41 | 34.81 | +0.317% | 40,323 | -45.677% |
| 2025-06-11 | 35.71 | 35.71 | 34.31 | 34.70 | +4.048% | 45,576 | -45.504% |
| 2025-06-10 | 34.26 | 34.43 | 33.20 | 33.35 | +3.251% | 54,471 | -43.298% |
| 2025-06-09 | 32.60 | 33.33 | 32.00 | 32.30 | +0.937% | 50,681 | -41.455% |
| 2025-06-06 | 32.00 | 32.42 | 31.51 | 32.00 | -0.234% | 15,004 | -40.906% |
| 2025-06-05 | 32.05 | 32.71 | 31.50 | 32.08 | +0.078% | 39,603 | -41.044% |
| 2025-06-04 | 31.00 | 32.81 | 31.00 | 32.05 | +5.776% | 15,646 | -40.998% |
| 2025-06-03 | 30.30 | 30.30 | 29.90 | 30.30 | 0.000% | 7,130 | -37.591% |
| 2025-06-02 | 30.46 | 31.50 | 29.52 | 30.30 | +6.316% | 28,575 | -37.591% |
| 2025-05-30 | 31.00 | 31.00 | 28.15 | 28.50 | -2.514% | 12,434 | -33.649% |
| 2025-05-29 | 30.00 | 31.90 | 28.22 | 29.23 | +4.411% | 10,929 | -35.317% |
| 2025-05-28 | 32.00 | 32.00 | 28.00 | 28.00 | -9.707% | 16,178 | -32.464% |
| 2025-05-27 | 34.31 | 39.74 | 31.00 | 31.01 | +6.931% | 13,063 | -39.020% |
| 2025-05-23 | 28.25 | 30.00 | 28.25 | 29.00 | +3.534% | 2,846 | -34.793% |
| 2025-05-22 | 31.75 | 35.50 | 28.00 | 28.01 | +1.855% | 878 | -32.488% |
| 2025-05-21 | 27.25 | 28.00 | 27.18 | 27.50 | +1.946% | 8,076 | -31.236% |
| 2025-05-20 | 28.61 | 28.61 | 25.86 | 26.98 | -1.190% | 5,406 | -29.898% |
| 2025-05-19 | 26.90 | 27.49 | 26.90 | 27.30 | +5.202% | 5,561 | -30.733% |
| 2025-05-16 | 25.80 | 25.95 | 25.80 | 25.95 | +3.386% | 792 | -27.129% |
| 2025-05-14 | 27.00 | 27.00 | 25.10 | 25.10 | -0.040% | 8,596 | -24.661% |
| 2025-05-13 | 28.00 | 28.00 | 25.11 | 25.11 | -5.245% | 2,565 | -24.691% |
| 2025-05-12 | 24.51 | 26.81 | 23.20 | 26.50 | +16.895% | 3,903 | -28.642% |
| 2025-05-08 | 24.15 | 24.15 | 22.67 | 22.67 | -8.681% | 2,190 | -16.586% |
| 2025-05-07 | 25.50 | 26.60 | 23.88 | 24.82 | -4.151% | 4,290 | -23.827% |
| 2025-05-06 | 26.29 | 26.29 | 25.90 | 25.90 | -5.215% | 1,663 | -26.988% |
| 2025-05-05 | 29.00 | 29.00 | 26.35 | 27.32 | +2.533% | 8,829 | -30.796% |
| 2025-05-02 | 30.00 | 30.00 | 26.65 | 26.65 | +6.472% | 4,947 | -29.043% |
| 2025-05-01 | 33.30 | 33.30 | 25.00 | 25.03 | -2.569% | 4,550 | -24.451% |
| 2025-04-30 | 26.00 | 26.15 | 25.00 | 25.69 | -1.759% | 3,276 | -26.392% |
| 2025-04-29 | 25.98 | 27.56 | 25.78 | 26.15 | +3.770% | 15,507 | -27.686% |
| 2025-04-28 | 24.50 | 26.16 | 24.45 | 25.20 | +12.000% | 3,221 | -24.960% |
| 2025-04-25 | 23.50 | 23.50 | 22.50 | 22.50 | -4.255% | 2,366 | -15.956% |
| 2025-04-23 | 23.50 | 23.50 | 23.50 | 23.50 | +42.597% | 1,546 | -19.532% |
| 2025-04-07 | 16.48 | 16.48 | 16.48 | 16.48 | -23.349% | 1,309 | +14.745% |
| 2025-04-04 | 21.50 | 21.50 | 21.50 | 21.50 | -2.273% | 1,234 | -12.047% |
| 2025-04-03 | 21.50 | 22.00 | 21.50 | 22.00 | -21.680% | 334 | -14.045% |
| 2025-04-01 | 28.09 | 28.10 | 19.00 | 28.09 | +22.664% | 783 | -32.681% |
| 2025-03-31 | 22.00 | 22.90 | 22.00 | 22.90 | +4.091% | 528 | -17.424% |
| 2025-03-28 | 22.00 | 29.59 | 22.00 | 22.00 | +3.044% | 333 | -14.045% |
| 2025-03-27 | 20.00 | 21.79 | 20.00 | 21.35 | +12.368% | 2,304 | -11.429% |
| 2025-03-26 | 19.00 | 19.00 | 19.00 | 19.00 | +4.741% | 168 | -0.474% |
| 2025-03-25 | 17.00 | 18.14 | 17.00 | 18.14 | 0.000% | 920 | +4.245% |