SGAPY
SINGAPORE TELECOM S/ADR
stockOTCADR
EODOct 2, 2026
33.26USD+0.211%(+0.07)38,287
SGAPY Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 32.50 | 33.26 | 32.50 | 33.26 | +0.211% | 38,287 | 0.000% |
| 2026-10-01 | 32.71 | 33.29 | 32.71 | 33.19 | +0.121% | 117,896 | +0.211% |
| 2026-09-30 | 33.31 | 33.31 | 33.02 | 33.15 | -1.045% | 40,000 | +0.332% |
| 2026-09-29 | 32.88 | 34.30 | 32.88 | 33.50 | 0.000% | 55,868 | -0.716% |
| 2026-09-28 | 32.91 | 34.50 | 32.91 | 33.50 | +0.030% | 53,715 | -0.716% |
| 2026-09-25 | 32.19 | 33.50 | 32.19 | 33.49 | +0.934% | 38,008 | -0.687% |
| 2026-09-24 | 34.49 | 34.49 | 32.50 | 33.18 | -0.748% | 81,305 | +0.241% |
| 2026-09-23 | 33.50 | 33.50 | 33.29 | 33.43 | -0.860% | 33,207 | -0.509% |
| 2026-09-22 | 35.00 | 35.00 | 33.50 | 33.72 | -0.531% | 113,784 | -1.364% |
| 2026-09-21 | 34.45 | 34.45 | 33.75 | 33.90 | -0.118% | 44,339 | -1.888% |
| 2026-09-18 | 33.33 | 34.54 | 33.33 | 33.94 | -2.303% | 36,425 | -2.004% |
| 2026-09-17 | 33.40 | 34.90 | 33.40 | 34.74 | +0.608% | 27,895 | -4.260% |
| 2026-09-16 | 35.89 | 35.89 | 34.30 | 34.53 | -0.747% | 31,232 | -3.678% |
| 2026-09-15 | 34.78 | 35.51 | 34.78 | 34.79 | -0.940% | 37,292 | -4.398% |
| 2026-09-14 | 35.44 | 35.53 | 34.99 | 35.12 | -1.376% | 40,469 | -5.296% |
| 2026-09-11 | 34.99 | 35.80 | 34.82 | 35.61 | +0.423% | 30,594 | -6.599% |
| 2026-09-10 | 35.84 | 36.19 | 35.46 | 35.46 | -0.756% | 33,776 | -6.204% |
| 2026-09-09 | 35.91 | 35.94 | 35.73 | 35.73 | -0.223% | 24,645 | -6.913% |
| 2026-09-08 | 35.51 | 35.89 | 35.51 | 35.81 | +0.845% | 33,463 | -7.121% |
| 2026-09-04 | 35.84 | 36.36 | 35.51 | 35.51 | +1.082% | 21,486 | -6.336% |
| 2026-09-03 | 36.45 | 36.45 | 35.00 | 35.13 | -0.085% | 26,845 | -5.323% |
| 2026-09-02 | 35.48 | 35.51 | 35.06 | 35.16 | +0.400% | 41,228 | -5.404% |
| 2026-09-01 | 36.00 | 36.00 | 34.92 | 35.02 | -1.877% | 25,965 | -5.026% |
| 2026-08-31 | 36.05 | 36.05 | 35.39 | 35.69 | +0.819% | 32,852 | -6.809% |
| 2026-08-28 | 35.40 | 35.50 | 35.22 | 35.40 | +0.255% | 14,948 | -6.045% |
| 2026-08-27 | 35.50 | 35.70 | 35.26 | 35.31 | +0.170% | 27,574 | -5.806% |
| 2026-08-26 | 36.30 | 36.30 | 35.24 | 35.25 | -0.283% | 19,926 | -5.645% |
| 2026-08-25 | 35.57 | 35.57 | 35.21 | 35.35 | +1.610% | 16,980 | -5.912% |
| 2026-08-24 | 34.70 | 34.98 | 34.64 | 34.79 | +0.144% | 25,878 | -4.398% |
| 2026-08-21 | 35.50 | 35.50 | 34.59 | 34.74 | -0.714% | 25,889 | -4.260% |
| 2026-08-20 | 36.38 | 36.38 | 34.56 | 34.99 | +0.604% | 30,824 | -4.944% |
| 2026-08-19 | 33.20 | 34.84 | 33.20 | 34.78 | +0.346% | 77,264 | -4.370% |
| 2026-08-18 | 34.70 | 34.70 | 34.62 | 34.66 | -0.688% | 30,559 | -4.039% |
| 2026-08-17 | 34.82 | 34.90 | 34.49 | 34.90 | +0.461% | 54,152 | -4.699% |
| 2026-08-14 | 34.11 | 34.99 | 34.11 | 34.74 | +4.955% | 33,327 | -4.260% |
| 2026-08-13 | 31.98 | 33.40 | 31.98 | 33.10 | -0.898% | 102,773 | +0.483% |
| 2026-08-12 | 32.94 | 33.73 | 32.86 | 33.40 | -1.037% | 208,577 | -0.419% |
| 2026-08-11 | 33.70 | 33.84 | 33.65 | 33.75 | +0.387% | 43,917 | -1.452% |
| 2026-08-10 | 33.44 | 33.89 | 33.43 | 33.62 | +0.418% | 55,739 | -1.071% |
| 2026-08-07 | 34.79 | 34.79 | 32.69 | 33.48 | -0.119% | 317,924 | -0.657% |
| 2026-08-06 | 33.92 | 34.05 | 33.22 | 33.52 | -1.441% | 327,684 | -0.776% |
| 2026-08-05 | 34.38 | 34.38 | 33.89 | 34.01 | -1.363% | 54,492 | -2.205% |
| 2026-08-04 | 33.90 | 34.64 | 33.66 | 34.48 | +0.672% | 35,544 | -3.538% |
| 2026-08-03 | 34.36 | 34.54 | 34.11 | 34.25 | -3.112% | 25,774 | -2.891% |
| 2026-07-31 | 36.50 | 36.50 | 35.11 | 35.35 | -0.980% | 36,542 | -5.912% |
| 2026-07-30 | 35.62 | 36.35 | 35.29 | 35.70 | +0.140% | 31,922 | -6.835% |
| 2026-07-29 | 34.23 | 36.15 | 34.23 | 35.65 | +2.178% | 54,407 | -6.704% |
| 2026-07-28 | 34.75 | 35.08 | 34.53 | 34.89 | +2.347% | 82,869 | -4.672% |
| 2026-07-27 | 33.97 | 35.00 | 33.97 | 34.09 | +0.353% | 64,162 | -2.435% |
| 2026-07-24 | 34.41 | 34.97 | 33.97 | 33.97 | -0.469% | 32,095 | -2.090% |
| 2026-07-23 | 34.40 | 34.40 | 34.13 | 34.13 | -0.655% | 39,363 | -2.549% |
| 2026-07-22 | 34.42 | 34.71 | 34.25 | 34.35 | +0.365% | 25,943 | -3.187% |
| 2026-07-21 | 34.81 | 34.81 | 33.98 | 34.23 | +0.293% | 87,003 | -2.834% |
| 2026-07-20 | 34.38 | 34.53 | 34.05 | 34.13 | -0.669% | 69,055 | -2.549% |
| 2026-07-17 | 33.92 | 35.58 | 33.72 | 34.36 | +1.148% | 38,215 | -3.201% |
| 2026-07-16 | 34.14 | 34.45 | 33.74 | 33.97 | -0.527% | 48,175 | -2.090% |
| 2026-07-15 | 35.46 | 35.46 | 34.11 | 34.15 | -0.756% | 23,350 | -2.606% |
| 2026-07-14 | 34.39 | 34.52 | 34.24 | 34.41 | +1.028% | 74,492 | -3.342% |
| 2026-07-13 | 35.30 | 35.30 | 34.03 | 34.06 | -0.234% | 71,359 | -2.349% |
| 2026-07-10 | 35.49 | 35.49 | 34.09 | 34.14 | +0.088% | 29,865 | -2.578% |
| 2026-07-09 | 32.63 | 35.27 | 32.63 | 34.11 | +1.007% | 46,230 | -2.492% |
| 2026-07-08 | 33.65 | 34.24 | 33.65 | 33.77 | -0.442% | 55,446 | -1.510% |
| 2026-07-07 | 33.92 | 33.95 | 33.78 | 33.92 | -1.852% | 57,462 | -1.946% |
| 2026-07-06 | 35.74 | 35.74 | 33.87 | 34.56 | -0.173% | 80,349 | -3.762% |
| 2026-07-02 | 35.82 | 35.82 | 34.41 | 34.62 | +0.933% | 180,096 | -3.928% |
| 2026-07-01 | 34.53 | 35.00 | 34.07 | 34.30 | +0.088% | 76,866 | -3.032% |
| 2026-06-30 | 34.53 | 34.53 | 34.05 | 34.27 | -0.262% | 85,171 | -2.947% |
| 2026-06-29 | 33.97 | 34.36 | 33.97 | 34.36 | +0.674% | 66,680 | -3.201% |
| 2026-06-26 | 32.82 | 34.28 | 32.82 | 34.13 | +0.797% | 58,940 | -2.549% |
| 2026-06-25 | 34.63 | 34.63 | 33.62 | 33.86 | -0.147% | 50,008 | -1.772% |
| 2026-06-24 | 34.08 | 35.13 | 33.89 | 33.91 | +0.833% | 51,725 | -1.917% |
| 2026-06-23 | 33.59 | 33.65 | 33.49 | 33.63 | +0.508% | 74,833 | -1.100% |
| 2026-06-22 | 32.41 | 35.05 | 32.41 | 33.46 | +0.120% | 118,038 | -0.598% |
| 2026-06-18 | 32.63 | 34.74 | 32.63 | 33.42 | -0.506% | 68,959 | -0.479% |
| 2026-06-17 | 33.41 | 34.00 | 33.41 | 33.59 | +0.299% | 84,391 | -0.982% |
| 2026-06-16 | 33.64 | 33.74 | 33.49 | 33.49 | +0.692% | 102,344 | -0.687% |
| 2026-06-15 | 33.47 | 33.80 | 33.19 | 33.26 | +0.544% | 96,697 | 0.000% |
| 2026-06-12 | 33.24 | 33.98 | 33.01 | 33.08 | -0.060% | 52,352 | +0.544% |
| 2026-06-11 | 34.27 | 34.27 | 32.78 | 33.10 | -0.060% | 116,453 | +0.483% |
| 2026-06-10 | 32.83 | 33.25 | 32.83 | 33.12 | -1.487% | 41,188 | +0.423% |
| 2026-06-09 | 33.15 | 33.62 | 32.99 | 33.62 | +3.129% | 110,362 | -1.071% |
| 2026-06-08 | 33.92 | 33.92 | 32.33 | 32.60 | -0.852% | 117,589 | +2.025% |
| 2026-06-05 | 32.14 | 34.65 | 32.14 | 32.88 | -2.178% | 60,881 | +1.156% |
| 2026-06-04 | 34.97 | 34.97 | 33.60 | 33.61 | +0.006% | 82,591 | -1.047% |
| 2026-06-03 | 33.11 | 35.10 | 33.11 | 33.61 | -0.415% | 66,448 | -1.041% |
| 2026-06-02 | 35.27 | 35.27 | 33.68 | 33.75 | +0.387% | 158,630 | -1.452% |
| 2026-06-01 | 35.29 | 35.29 | 33.10 | 33.62 | -0.972% | 262,029 | -1.071% |
| 2026-05-29 | 34.43 | 34.43 | 33.69 | 33.95 | -0.381% | 104,276 | -2.032% |
| 2026-05-28 | 33.33 | 34.23 | 33.33 | 34.08 | -2.350% | 127,566 | -2.406% |
| 2026-05-27 | 36.46 | 36.46 | 34.87 | 34.90 | -0.143% | 65,231 | -4.699% |
| 2026-05-26 | 35.71 | 35.71 | 34.90 | 34.95 | -1.991% | 83,874 | -4.835% |
| 2026-05-22 | 35.90 | 35.99 | 35.65 | 35.66 | -3.360% | 42,128 | -6.730% |
| 2026-05-21 | 37.80 | 37.80 | 36.50 | 36.90 | -6.250% | 37,901 | -9.864% |
| 2026-05-20 | 37.83 | 40.72 | 37.66 | 39.36 | +1.784% | 62,371 | -15.498% |
| 2026-05-19 | 39.61 | 39.61 | 37.99 | 38.67 | +1.549% | 52,922 | -13.990% |
| 2026-05-18 | 38.10 | 38.19 | 37.95 | 38.08 | +1.277% | 47,233 | -12.658% |
| 2026-05-15 | 38.50 | 38.50 | 36.60 | 37.60 | -0.922% | 31,861 | -11.543% |
| 2026-05-14 | 37.97 | 38.10 | 37.00 | 37.95 | +0.158% | 72,363 | -12.358% |
| 2026-05-13 | 37.80 | 37.89 | 37.68 | 37.89 | +1.855% | 35,543 | -12.220% |
| 2026-05-12 | 38.53 | 38.53 | 36.94 | 37.20 | -0.508% | 134,614 | -10.591% |
| 2026-05-11 | 35.96 | 37.49 | 35.96 | 37.39 | +0.592% | 72,362 | -11.046% |
| 2026-05-08 | 38.61 | 38.61 | 37.00 | 37.17 | +2.312% | 171,157 | -10.519% |
| 2026-05-07 | 36.70 | 36.70 | 35.23 | 36.33 | -0.110% | 1,046,146 | -8.450% |
| 2026-05-06 | 37.72 | 37.72 | 36.02 | 36.37 | -0.574% | 245,559 | -8.551% |
| 2026-05-05 | 38.08 | 38.08 | 36.48 | 36.58 | +0.467% | 217,096 | -9.076% |
| 2026-05-04 | 38.07 | 38.07 | 36.00 | 36.41 | +0.691% | 231,811 | -8.651% |
| 2026-05-01 | 37.64 | 37.64 | 35.90 | 36.16 | 0.000% | 119,464 | -8.020% |
| 2026-04-30 | 36.88 | 36.88 | 35.40 | 36.16 | +2.234% | 229,199 | -8.020% |
| 2026-04-29 | 36.75 | 36.75 | 35.22 | 35.37 | -2.022% | 40,324 | -5.966% |
| 2026-04-28 | 34.62 | 37.42 | 34.62 | 36.10 | +0.278% | 81,910 | -7.867% |
| 2026-04-27 | 37.61 | 37.61 | 36.00 | 36.00 | -1.167% | 89,618 | -7.611% |
| 2026-04-24 | 37.74 | 37.74 | 36.24 | 36.42 | -0.857% | 31,795 | -8.689% |
| 2026-04-23 | 37.09 | 37.23 | 36.57 | 36.74 | -1.974% | 72,985 | -9.472% |
| 2026-04-22 | 38.50 | 38.50 | 37.35 | 37.48 | -1.394% | 32,994 | -11.259% |
| 2026-04-21 | 39.70 | 39.70 | 37.84 | 38.01 | -0.158% | 48,829 | -12.497% |
| 2026-04-20 | 39.54 | 39.54 | 37.12 | 38.07 | +0.794% | 51,737 | -12.635% |
| 2026-04-17 | 39.28 | 39.28 | 37.77 | 37.77 | -0.658% | 114,870 | -11.941% |
| 2026-04-16 | 39.46 | 39.46 | 37.88 | 38.02 | -2.438% | 32,908 | -12.520% |
| 2026-04-15 | 40.16 | 40.16 | 38.36 | 38.97 | +1.577% | 32,410 | -14.652% |
| 2026-04-14 | 39.62 | 39.62 | 38.22 | 38.37 | -0.660% | 29,812 | -13.306% |
| 2026-04-13 | 39.66 | 39.66 | 38.10 | 38.62 | +0.286% | 53,515 | -13.879% |
| 2026-04-10 | 38.53 | 38.54 | 38.39 | 38.51 | -1.559% | 32,823 | -13.633% |
| 2026-04-09 | 40.42 | 40.42 | 38.88 | 39.12 | +0.488% | 68,886 | -14.980% |
| 2026-04-08 | 40.00 | 40.00 | 38.82 | 38.93 | +0.581% | 38,892 | -14.565% |
| 2026-04-07 | 39.69 | 39.69 | 38.50 | 38.70 | -1.564% | 41,503 | -14.068% |
| 2026-04-06 | 40.00 | 40.00 | 39.25 | 39.32 | +0.846% | 55,015 | -15.412% |
| 2026-04-02 | 39.69 | 39.69 | 38.77 | 38.99 | -0.789% | 31,639 | -14.696% |
| 2026-04-01 | 40.73 | 40.73 | 39.27 | 39.30 | +1.577% | 68,708 | -15.369% |
| 2026-03-31 | 38.77 | 38.82 | 38.36 | 38.69 | -0.206% | 43,225 | -14.035% |
| 2026-03-30 | 40.00 | 40.00 | 38.69 | 38.77 | +0.171% | 39,398 | -14.212% |
| 2026-03-27 | 39.00 | 39.00 | 38.56 | 38.70 | +0.478% | 44,656 | -14.066% |
| 2026-03-26 | 38.74 | 38.75 | 38.47 | 38.52 | -0.747% | 36,975 | -13.655% |
| 2026-03-25 | 39.08 | 39.08 | 38.80 | 38.81 | +0.544% | 36,815 | -14.300% |
| 2026-03-24 | 37.50 | 38.70 | 37.50 | 38.60 | -0.860% | 44,977 | -13.834% |
| 2026-03-23 | 40.60 | 40.60 | 38.32 | 38.94 | -3.099% | 48,420 | -14.576% |
| 2026-03-20 | 41.20 | 41.20 | 39.95 | 40.18 | -0.149% | 52,777 | -17.222% |
| 2026-03-19 | 39.89 | 40.37 | 39.86 | 40.24 | +1.309% | 64,066 | -17.346% |
| 2026-03-18 | 39.94 | 40.04 | 39.72 | 39.72 | -1.877% | 35,556 | -16.264% |
| 2026-03-17 | 40.69 | 40.69 | 40.41 | 40.48 | +2.377% | 35,687 | -17.836% |
| 2026-03-16 | 39.77 | 39.98 | 39.41 | 39.54 | +2.144% | 42,092 | -15.883% |
| 2026-03-13 | 38.90 | 40.11 | 38.61 | 38.71 | -1.073% | 58,835 | -14.079% |
| 2026-03-12 | 39.13 | 39.21 | 39.03 | 39.13 | -0.204% | 52,770 | -15.001% |
| 2026-03-11 | 38.99 | 39.27 | 38.99 | 39.21 | -0.684% | 27,041 | -15.175% |
| 2026-03-10 | 39.27 | 39.73 | 39.27 | 39.48 | +0.740% | 52,059 | -15.755% |
| 2026-03-09 | 38.91 | 39.23 | 38.80 | 39.19 | +0.410% | 139,595 | -15.131% |
| 2026-03-06 | 39.13 | 39.22 | 39.00 | 39.03 | +0.567% | 30,354 | -14.783% |
| 2026-03-05 | 39.55 | 40.37 | 38.34 | 38.81 | +0.310% | 38,859 | -14.300% |
| 2026-03-04 | 39.86 | 40.34 | 38.63 | 38.69 | -1.827% | 41,744 | -14.035% |
| 2026-03-03 | 38.60 | 39.50 | 37.40 | 39.41 | +1.703% | 54,411 | -15.605% |
| 2026-03-02 | 38.66 | 38.81 | 38.56 | 38.75 | -2.638% | 34,695 | -14.168% |
| 2026-02-27 | 38.26 | 39.95 | 38.26 | 39.80 | -0.025% | 49,452 | -16.432% |
| 2026-02-26 | 39.65 | 39.82 | 39.59 | 39.81 | -1.265% | 35,276 | -16.453% |
| 2026-02-25 | 41.17 | 41.17 | 40.14 | 40.32 | -0.395% | 55,685 | -17.510% |
| 2026-02-24 | 40.31 | 40.51 | 40.31 | 40.48 | +2.196% | 85,403 | -17.836% |
| 2026-02-23 | 39.54 | 39.75 | 38.93 | 39.61 | -0.352% | 32,884 | -16.031% |
| 2026-02-20 | 39.81 | 40.03 | 39.65 | 39.75 | +1.145% | 31,490 | -16.327% |
| 2026-02-19 | 38.80 | 39.41 | 38.80 | 39.30 | +2.051% | 54,604 | -15.369% |
| 2026-02-18 | 36.80 | 39.11 | 36.80 | 38.51 | -0.156% | 38,084 | -13.633% |
| 2026-02-17 | 38.03 | 38.57 | 38.03 | 38.57 | -1.254% | 36,761 | -13.767% |
| 2026-02-13 | 38.97 | 39.16 | 38.88 | 39.06 | -0.863% | 30,278 | -14.849% |
| 2026-02-12 | 40.01 | 40.01 | 39.33 | 39.40 | -0.253% | 47,373 | -15.584% |
| 2026-02-11 | 39.34 | 39.54 | 39.33 | 39.50 | +3.865% | 22,895 | -15.797% |
| 2026-02-10 | 38.07 | 38.20 | 38.00 | 38.03 | +0.320% | 32,729 | -12.543% |
| 2026-02-09 | 38.00 | 39.12 | 37.68 | 37.91 | +1.279% | 58,857 | -12.263% |
| 2026-02-06 | 37.74 | 37.74 | 37.25 | 37.43 | -0.133% | 27,557 | -11.141% |
| 2026-02-05 | 37.55 | 37.63 | 37.35 | 37.48 | -2.573% | 42,711 | -11.259% |
| 2026-02-04 | 38.49 | 38.62 | 38.36 | 38.47 | +0.839% | 52,754 | -13.543% |
| 2026-02-03 | 37.90 | 38.19 | 37.90 | 38.15 | +4.150% | 61,911 | -12.818% |
| 2026-02-02 | 36.49 | 36.73 | 36.49 | 36.63 | +1.132% | 47,727 | -9.200% |
| 2026-01-30 | 37.63 | 37.63 | 34.81 | 36.22 | -0.028% | 32,510 | -8.172% |
| 2026-01-29 | 37.50 | 37.51 | 36.01 | 36.23 | +0.332% | 59,895 | -8.198% |
| 2026-01-28 | 36.02 | 36.17 | 35.95 | 36.11 | -0.933% | 39,483 | -7.893% |
| 2026-01-27 | 36.20 | 37.65 | 36.20 | 36.45 | +3.434% | 50,548 | -8.752% |
| 2026-01-26 | 36.00 | 36.00 | 35.04 | 35.24 | +0.743% | 51,618 | -5.619% |
| 2026-01-23 | 34.70 | 34.98 | 34.63 | 34.98 | +0.258% | 89,440 | -4.917% |
| 2026-01-22 | 34.50 | 34.98 | 34.50 | 34.89 | +0.086% | 66,768 | -4.672% |
| 2026-01-21 | 34.26 | 34.99 | 33.63 | 34.86 | -1.525% | 166,148 | -4.590% |
| 2026-01-20 | 34.51 | 35.53 | 34.51 | 35.40 | +2.283% | 123,666 | -6.045% |
| 2026-01-16 | 34.70 | 34.78 | 34.61 | 34.61 | -0.231% | 47,752 | -3.901% |
| 2026-01-15 | 34.89 | 34.89 | 34.68 | 34.69 | -0.687% | 74,794 | -4.122% |
| 2026-01-14 | 34.94 | 35.03 | 34.84 | 34.93 | -0.057% | 44,975 | -4.781% |
| 2026-01-13 | 35.00 | 35.01 | 34.81 | 34.95 | +0.489% | 51,317 | -4.835% |
| 2026-01-12 | 35.50 | 35.50 | 33.33 | 34.78 | +0.231% | 53,303 | -4.370% |
| 2026-01-09 | 34.63 | 34.82 | 34.63 | 34.70 | +0.058% | 41,265 | -4.150% |
| 2026-01-08 | 34.76 | 34.76 | 34.68 | 34.68 | +1.137% | 50,784 | -4.095% |
| 2026-01-07 | 34.41 | 34.41 | 34.23 | 34.29 | -3.626% | 56,083 | -3.004% |
| 2026-01-06 | 35.53 | 35.61 | 35.47 | 35.58 | +0.084% | 42,564 | -6.521% |
| 2026-01-05 | 35.28 | 35.56 | 35.28 | 35.55 | -0.197% | 36,740 | -6.442% |
| 2026-01-02 | 35.00 | 35.71 | 34.21 | 35.62 | +0.593% | 61,433 | -6.625% |
| 2025-12-31 | 35.03 | 35.53 | 35.03 | 35.41 | -1.145% | 19,521 | -6.072% |
| 2025-12-30 | 35.76 | 35.83 | 35.72 | 35.82 | +0.675% | 39,180 | -7.147% |
| 2025-12-29 | 35.63 | 35.73 | 35.56 | 35.58 | -0.531% | 69,323 | -6.521% |
| 2025-12-26 | 36.31 | 36.31 | 35.65 | 35.77 | +0.421% | 45,397 | -7.017% |
| 2025-12-24 | 35.20 | 35.63 | 35.20 | 35.62 | +0.664% | 102,409 | -6.625% |
| 2025-12-23 | 35.30 | 35.45 | 35.27 | 35.38 | +0.497% | 78,429 | -6.005% |
| 2025-12-22 | 35.28 | 35.28 | 35.10 | 35.21 | -0.057% | 50,908 | -5.538% |
| 2025-12-19 | 35.04 | 35.25 | 35.04 | 35.23 | +0.285% | 44,151 | -5.592% |
| 2025-12-18 | 36.26 | 36.26 | 35.08 | 35.13 | +0.257% | 47,600 | -5.323% |
| 2025-12-17 | 34.85 | 35.20 | 34.85 | 35.04 | -0.624% | 34,643 | -5.080% |
| 2025-12-16 | 36.20 | 36.20 | 34.85 | 35.26 | -2.083% | 145,896 | -5.672% |
| 2025-12-15 | 36.12 | 36.13 | 35.96 | 36.01 | +0.278% | 43,481 | -7.637% |
| 2025-12-12 | 35.96 | 36.04 | 35.78 | 35.91 | +1.642% | 32,883 | -7.380% |
| 2025-12-11 | 34.73 | 35.52 | 34.51 | 35.33 | +0.057% | 67,727 | -5.859% |
| 2025-12-10 | 34.15 | 35.46 | 34.15 | 35.31 | +0.156% | 63,866 | -5.806% |
| 2025-12-09 | 35.37 | 35.37 | 35.11 | 35.26 | +0.757% | 35,702 | -5.659% |
| 2025-12-08 | 35.04 | 35.06 | 34.96 | 34.99 | -0.822% | 47,115 | -4.944% |
| 2025-12-05 | 35.69 | 35.69 | 35.17 | 35.28 | -1.508% | 52,419 | -5.726% |
| 2025-12-04 | 35.88 | 35.91 | 35.76 | 35.82 | -1.674% | 32,356 | -7.147% |
| 2025-12-03 | 36.45 | 36.53 | 36.40 | 36.43 | +0.469% | 23,018 | -8.702% |
| 2025-12-02 | 36.00 | 36.38 | 36.00 | 36.26 | +0.332% | 33,238 | -8.274% |
| 2025-12-01 | 37.20 | 37.20 | 36.14 | 36.14 | -1.526% | 47,899 | -7.969% |
| 2025-11-28 | 35.00 | 36.70 | 35.00 | 36.70 | +0.082% | 35,412 | -9.373% |
| 2025-11-26 | 36.69 | 37.25 | 36.59 | 36.67 | -0.272% | 43,136 | -9.299% |
| 2025-11-25 | 36.84 | 36.84 | 36.61 | 36.77 | -0.756% | 250,854 | -9.546% |
| 2025-11-24 | 36.65 | 37.05 | 36.65 | 37.05 | +0.543% | 124,479 | -10.229% |
| 2025-11-21 | 36.88 | 36.96 | 36.71 | 36.85 | -0.647% | 56,383 | -9.742% |
| 2025-11-20 | 37.38 | 37.47 | 36.99 | 37.09 | +0.027% | 44,123 | -10.326% |
| 2025-11-19 | 37.29 | 37.29 | 37.04 | 37.08 | -1.001% | 30,071 | -10.302% |
| 2025-11-18 | 37.51 | 37.51 | 37.14 | 37.45 | +0.685% | 61,880 | -11.200% |
| 2025-11-17 | 37.31 | 37.39 | 37.20 | 37.20 | -0.375% | 21,604 | -10.591% |
| 2025-11-14 | 37.50 | 37.50 | 37.26 | 37.34 | +1.192% | 24,614 | -10.927% |
| 2025-11-13 | 36.92 | 37.13 | 36.72 | 36.90 | +2.018% | 39,458 | -9.864% |
| 2025-11-12 | 36.05 | 37.04 | 35.93 | 36.17 | +2.031% | 23,762 | -8.045% |
| 2025-11-11 | 34.30 | 36.35 | 34.30 | 35.45 | +0.453% | 24,467 | -6.178% |
| 2025-11-10 | 35.20 | 35.37 | 35.17 | 35.29 | -0.311% | 142,907 | -5.752% |
| 2025-11-07 | 34.15 | 35.44 | 34.15 | 35.40 | +3.147% | 94,134 | -6.045% |
| 2025-11-06 | 35.82 | 35.82 | 33.84 | 34.32 | +5.341% | 178,305 | -3.089% |
| 2025-11-05 | 32.81 | 32.81 | 32.55 | 32.58 | +0.556% | 30,731 | +2.087% |
| 2025-11-04 | 32.44 | 32.55 | 32.38 | 32.40 | -1.038% | 39,596 | +2.654% |
| 2025-11-03 | 33.06 | 33.58 | 32.70 | 32.74 | +0.184% | 32,711 | +1.588% |
| 2025-10-31 | 31.74 | 32.72 | 31.74 | 32.68 | -0.759% | 24,707 | +1.775% |
| 2025-10-30 | 32.94 | 33.01 | 32.92 | 32.93 | -1.111% | 32,922 | +1.002% |
| 2025-10-29 | 33.10 | 33.39 | 32.41 | 33.30 | +0.301% | 25,112 | -0.120% |
| 2025-10-28 | 33.09 | 33.22 | 33.07 | 33.20 | -0.771% | 26,412 | +0.181% |
| 2025-10-27 | 33.41 | 33.48 | 33.27 | 33.46 | +0.698% | 30,149 | -0.592% |
| 2025-10-24 | 33.22 | 33.23 | 33.20 | 33.23 | +0.381% | 15,391 | +0.102% |
| 2025-10-23 | 33.43 | 33.43 | 32.99 | 33.10 | +0.915% | 55,104 | +0.483% |
| 2025-10-22 | 32.80 | 32.83 | 32.65 | 32.80 | +0.061% | 25,258 | +1.402% |
| 2025-10-21 | 32.84 | 32.90 | 32.77 | 32.78 | +0.245% | 53,756 | +1.464% |
| 2025-10-20 | 32.55 | 32.79 | 32.55 | 32.70 | +0.801% | 23,221 | +1.713% |
| 2025-10-17 | 32.35 | 32.47 | 32.35 | 32.44 | -0.123% | 67,150 | +2.528% |
| 2025-10-16 | 32.48 | 32.56 | 32.35 | 32.48 | -0.062% | 130,991 | +2.401% |
| 2025-10-15 | 33.11 | 33.11 | 32.50 | 32.50 | -0.276% | 42,476 | +2.338% |
| 2025-10-14 | 32.46 | 32.59 | 32.42 | 32.59 | -0.184% | 51,297 | +2.056% |
| 2025-10-13 | 32.64 | 32.81 | 32.56 | 32.65 | +0.431% | 37,147 | +1.868% |
| 2025-10-10 | 32.80 | 32.84 | 32.51 | 32.51 | 0.000% | 98,379 | +2.307% |
| 2025-10-09 | 32.69 | 32.69 | 32.49 | 32.51 | +0.619% | 121,428 | +2.307% |
| 2025-10-08 | 31.14 | 32.45 | 31.14 | 32.31 | -0.493% | 58,608 | +2.940% |
| 2025-10-07 | 31.23 | 32.56 | 31.23 | 32.47 | -0.521% | 25,682 | +2.433% |
| 2025-10-06 | 33.73 | 33.73 | 32.55 | 32.64 | -1.255% | 33,454 | +1.900% |
| 2025-10-03 | 33.04 | 33.11 | 32.55 | 33.05 | +0.962% | 52,783 | +0.620% |
| 2025-10-02 | 32.20 | 32.74 | 32.20 | 32.74 | +1.582% | 342,726 | +1.588% |
| 2025-10-01 | 32.10 | 32.24 | 32.06 | 32.23 | +0.782% | 482,105 | +3.196% |
| 2025-09-30 | 30.69 | 32.00 | 30.69 | 31.98 | +0.314% | 262,878 | +4.003% |
| 2025-09-29 | 32.26 | 32.26 | 31.77 | 31.88 | -2.627% | 373,519 | +4.329% |
| 2025-09-26 | 33.03 | 33.05 | 32.62 | 32.74 | -0.983% | 711,145 | +1.588% |
| 2025-09-25 | 31.85 | 33.08 | 31.85 | 33.06 | -0.136% | 78,320 | +0.590% |
| 2025-09-24 | 33.24 | 33.24 | 32.96 | 33.11 | -0.421% | 40,443 | +0.453% |
| 2025-09-23 | 33.24 | 33.28 | 33.17 | 33.25 | -1.773% | 29,323 | +0.030% |
| 2025-09-22 | 34.97 | 34.97 | 33.75 | 33.85 | -1.341% | 24,786 | -1.743% |
| 2025-09-19 | 34.76 | 34.76 | 34.22 | 34.31 | +1.689% | 43,246 | -3.060% |
| 2025-09-18 | 34.24 | 34.25 | 33.69 | 33.74 | +1.078% | 308,692 | -1.423% |
| 2025-09-17 | 34.58 | 34.58 | 33.10 | 33.38 | -1.824% | 1,059,375 | -0.359% |
| 2025-09-16 | 34.06 | 34.06 | 33.87 | 34.00 | +1.311% | 35,786 | -2.176% |
| 2025-09-15 | 34.85 | 34.85 | 33.50 | 33.56 | -0.798% | 39,165 | -0.894% |
| 2025-09-12 | 32.50 | 33.90 | 32.50 | 33.83 | -0.541% | 33,423 | -1.685% |
| 2025-09-11 | 33.97 | 34.01 | 33.91 | 34.01 | +0.514% | 22,054 | -2.217% |
| 2025-09-10 | 32.86 | 33.89 | 32.86 | 33.84 | +1.257% | 22,616 | -1.714% |
| 2025-09-09 | 33.30 | 33.43 | 33.27 | 33.42 | -0.684% | 29,750 | -0.479% |
| 2025-09-08 | 33.85 | 33.85 | 33.52 | 33.65 | -0.591% | 206,526 | -1.159% |
| 2025-09-05 | 34.25 | 34.28 | 33.76 | 33.85 | -0.617% | 364,064 | -1.743% |
| 2025-09-04 | 34.47 | 34.47 | 33.86 | 34.06 | +0.176% | 51,495 | -2.349% |
| 2025-09-03 | 33.50 | 34.00 | 33.50 | 34.00 | -0.103% | 25,194 | -2.176% |
| 2025-09-02 | 33.54 | 34.70 | 33.54 | 34.03 | +1.355% | 44,790 | -2.277% |
| 2025-08-29 | 33.59 | 33.59 | 33.50 | 33.58 | +0.179% | 33,292 | -0.953% |
| 2025-08-28 | 32.18 | 33.61 | 32.18 | 33.52 | +0.329% | 27,229 | -0.776% |
| 2025-08-27 | 32.80 | 33.41 | 32.80 | 33.41 | -0.890% | 24,409 | -0.449% |
| 2025-08-26 | 33.98 | 33.98 | 33.24 | 33.71 | +1.781% | 34,104 | -1.335% |
| 2025-08-25 | 31.84 | 34.42 | 31.84 | 33.12 | +0.592% | 27,513 | +0.423% |
| 2025-08-22 | 31.32 | 32.97 | 31.32 | 32.92 | +3.636% | 24,826 | +1.017% |
| 2025-08-21 | 32.10 | 32.10 | 31.77 | 31.77 | -1.488% | 25,367 | +4.690% |
| 2025-08-20 | 32.35 | 32.45 | 32.24 | 32.25 | -1.255% | 25,394 | +3.132% |
| 2025-08-19 | 32.72 | 32.77 | 32.57 | 32.66 | +2.575% | 34,583 | +1.837% |
| 2025-08-18 | 31.78 | 31.92 | 31.78 | 31.84 | -0.313% | 25,708 | +4.460% |
| 2025-08-15 | 31.80 | 32.01 | 31.80 | 31.94 | +1.236% | 30,305 | +4.133% |
| 2025-08-14 | 31.00 | 31.80 | 31.00 | 31.55 | -0.316% | 32,245 | +5.420% |
| 2025-08-13 | 31.55 | 31.69 | 31.43 | 31.65 | +3.465% | 25,344 | +5.087% |
| 2025-08-12 | 30.54 | 30.60 | 30.45 | 30.59 | +0.105% | 172,380 | +8.728% |
| 2025-08-11 | 30.47 | 30.58 | 30.47 | 30.56 | -1.362% | 25,695 | +8.842% |
| 2025-08-08 | 30.98 | 31.05 | 30.85 | 30.98 | -0.769% | 31,419 | +7.360% |
| 2025-08-07 | 32.35 | 32.35 | 31.11 | 31.22 | +0.128% | 29,459 | +6.534% |
| 2025-08-06 | 31.38 | 31.38 | 31.08 | 31.18 | +0.419% | 39,079 | +6.671% |
| 2025-08-05 | 31.01 | 31.05 | 30.95 | 31.05 | -0.129% | 25,956 | +7.118% |
| 2025-08-04 | 30.91 | 31.10 | 30.91 | 31.09 | +2.777% | 29,759 | +6.980% |
| 2025-08-01 | 29.25 | 30.38 | 29.25 | 30.25 | -0.820% | 42,090 | +9.950% |
| 2025-07-31 | 30.21 | 30.70 | 30.21 | 30.50 | -0.651% | 44,534 | +9.049% |
| 2025-07-30 | 31.99 | 31.99 | 29.95 | 30.70 | -1.413% | 39,477 | +8.339% |
| 2025-07-29 | 30.01 | 31.52 | 30.01 | 31.14 | -0.923% | 681,867 | +6.808% |
| 2025-07-28 | 32.70 | 32.70 | 31.35 | 31.43 | -2.118% | 378,486 | +5.822% |
| 2025-07-25 | 32.20 | 32.20 | 31.95 | 32.11 | -1.200% | 44,093 | +3.581% |
| 2025-07-24 | 33.06 | 33.06 | 32.40 | 32.50 | +0.479% | 22,112 | +2.338% |
| 2025-07-23 | 33.24 | 33.24 | 32.12 | 32.34 | -0.077% | 22,523 | +2.829% |
| 2025-07-22 | 32.98 | 32.98 | 31.78 | 32.37 | +0.217% | 23,498 | +2.749% |
| 2025-07-21 | 32.90 | 32.90 | 32.30 | 32.30 | -0.462% | 23,641 | +2.972% |
| 2025-07-18 | 31.95 | 32.64 | 31.95 | 32.45 | -0.185% | 53,579 | +2.496% |
| 2025-07-17 | 32.00 | 32.55 | 31.97 | 32.51 | +2.265% | 177,221 | +2.307% |
| 2025-07-16 | 31.33 | 31.84 | 31.33 | 31.79 | +1.468% | 272,647 | +4.624% |
| 2025-07-15 | 31.38 | 31.43 | 31.32 | 31.33 | -1.011% | 23,034 | +6.160% |
| 2025-07-14 | 31.26 | 31.65 | 31.26 | 31.65 | -0.628% | 38,253 | +5.087% |
| 2025-07-11 | 31.85 | 31.88 | 31.78 | 31.85 | +1.822% | 56,691 | +4.427% |
| 2025-07-10 | 31.05 | 31.28 | 31.05 | 31.28 | +0.806% | 24,557 | +6.330% |
| 2025-07-09 | 31.05 | 31.05 | 30.85 | 31.03 | +0.888% | 34,032 | +7.187% |
| 2025-07-08 | 30.36 | 30.80 | 30.12 | 30.76 | +0.711% | 98,326 | +8.138% |
| 2025-07-07 | 29.30 | 30.98 | 29.30 | 30.54 | +0.461% | 32,501 | +8.906% |
| 2025-07-03 | 30.99 | 30.99 | 30.16 | 30.40 | +0.066% | 932,951 | +9.408% |
| 2025-07-02 | 30.47 | 30.52 | 30.28 | 30.38 | +0.066% | 38,737 | +9.480% |
| 2025-07-01 | 31.20 | 31.20 | 30.30 | 30.36 | +0.430% | 37,401 | +9.552% |
| 2025-06-30 | 31.14 | 31.14 | 30.01 | 30.23 | +0.465% | 28,213 | +10.023% |
| 2025-06-27 | 30.63 | 30.95 | 29.95 | 30.09 | +0.635% | 21,752 | +10.535% |
| 2025-06-26 | 28.89 | 29.92 | 28.89 | 29.90 | +1.607% | 1,156,767 | +11.237% |
| 2025-06-25 | 29.57 | 30.83 | 29.35 | 29.43 | -2.236% | 574,242 | +13.025% |
| 2025-06-24 | 30.01 | 30.93 | 30.00 | 30.10 | -1.473% | 20,560 | +10.498% |
| 2025-06-23 | 31.33 | 31.33 | 30.21 | 30.55 | +1.394% | 33,179 | +8.871% |
| 2025-06-20 | 30.11 | 30.20 | 30.04 | 30.13 | -2.366% | 34,342 | +10.388% |
| 2025-06-18 | 30.67 | 30.98 | 30.67 | 30.86 | +0.776% | 43,298 | +7.777% |
| 2025-06-17 | 30.59 | 30.70 | 30.55 | 30.62 | -1.122% | 20,365 | +8.613% |
| 2025-06-16 | 30.95 | 31.04 | 30.87 | 30.97 | +0.162% | 21,704 | +7.394% |
| 2025-06-13 | 30.85 | 30.94 | 30.85 | 30.92 | -1.151% | 27,033 | +7.568% |
| 2025-06-12 | 30.80 | 31.30 | 30.80 | 31.28 | +1.949% | 31,807 | +6.330% |
| 2025-06-11 | 30.61 | 30.77 | 30.61 | 30.68 | +1.127% | 21,509 | +8.402% |
| 2025-06-10 | 31.56 | 31.56 | 29.52 | 30.34 | +0.764% | 39,547 | +9.624% |
| 2025-06-09 | 30.02 | 30.14 | 30.02 | 30.11 | -0.323% | 37,011 | +10.462% |
| 2025-06-06 | 29.43 | 30.29 | 29.43 | 30.21 | +0.524% | 24,390 | +10.105% |
| 2025-06-05 | 30.46 | 30.46 | 29.12 | 30.05 | -0.332% | 901,702 | +10.682% |
| 2025-06-04 | 30.00 | 30.89 | 30.00 | 30.15 | +0.971% | 111,830 | +10.315% |
| 2025-06-03 | 28.51 | 29.99 | 28.51 | 29.86 | +0.505% | 102,554 | +11.386% |
| 2025-06-02 | 28.89 | 30.00 | 28.89 | 29.71 | +0.067% | 165,180 | +11.949% |
| 2025-05-30 | 28.52 | 29.78 | 28.52 | 29.69 | -0.135% | 247,955 | +12.024% |
| 2025-05-29 | 30.84 | 30.84 | 29.48 | 29.73 | -0.469% | 38,528 | +11.874% |
| 2025-05-28 | 29.78 | 29.93 | 29.70 | 29.87 | -0.234% | 44,501 | +11.349% |
| 2025-05-27 | 30.46 | 30.58 | 29.86 | 29.94 | -1.318% | 45,488 | +11.089% |
| 2025-05-23 | 30.50 | 30.50 | 29.88 | 30.34 | -0.622% | 46,480 | +9.624% |
| 2025-05-22 | 30.00 | 30.58 | 29.43 | 30.53 | +2.347% | 245,678 | +8.942% |
| 2025-05-21 | 29.64 | 29.84 | 29.64 | 29.83 | +1.739% | 317,656 | +11.498% |
| 2025-05-20 | 28.69 | 29.34 | 28.69 | 29.32 | +1.806% | 411,616 | +13.438% |
| 2025-05-19 | 28.97 | 29.18 | 28.54 | 28.80 | -1.907% | 639,530 | +15.486% |
| 2025-05-16 | 29.58 | 30.30 | 28.64 | 29.36 | +1.346% | 27,570 | +13.283% |
| 2025-05-15 | 27.71 | 29.63 | 27.71 | 28.97 | +0.625% | 25,787 | +14.808% |
| 2025-05-14 | 28.44 | 29.00 | 28.43 | 28.79 | +0.139% | 26,215 | +15.526% |
| 2025-05-13 | 28.36 | 28.92 | 27.36 | 28.75 | -4.231% | 61,102 | +15.687% |
| 2025-05-12 | 30.14 | 30.29 | 29.86 | 30.02 | -0.398% | 63,789 | +10.793% |
| 2025-05-09 | 30.34 | 30.48 | 29.94 | 30.14 | +1.721% | 900,138 | +10.352% |
| 2025-05-08 | 30.86 | 30.86 | 29.63 | 29.63 | -1.233% | 63,029 | +12.251% |
| 2025-05-07 | 30.20 | 30.20 | 29.99 | 30.00 | -0.761% | 81,351 | +10.867% |
| 2025-05-06 | 29.50 | 30.23 | 29.50 | 30.23 | +1.682% | 46,674 | +10.023% |
| 2025-05-05 | 28.46 | 29.75 | 28.46 | 29.73 | +0.916% | 33,452 | +11.874% |
| 2025-05-02 | 28.89 | 30.18 | 28.89 | 29.46 | +0.960% | 48,720 | +12.899% |
| 2025-05-01 | 29.51 | 30.24 | 28.85 | 29.18 | +0.517% | 56,325 | +13.982% |
| 2025-04-30 | 29.07 | 29.90 | 28.80 | 29.03 | +0.764% | 46,612 | +14.571% |
| 2025-04-29 | 28.80 | 29.10 | 27.61 | 28.81 | -1.268% | 40,552 | +15.446% |
| 2025-04-28 | 27.81 | 29.73 | 27.81 | 29.18 | +1.249% | 84,047 | +13.982% |
| 2025-04-25 | 28.56 | 28.90 | 28.56 | 28.82 | -1.672% | 34,696 | +15.406% |
| 2025-04-24 | 28.80 | 29.31 | 28.63 | 29.31 | +2.626% | 353,720 | +13.477% |
| 2025-04-23 | 28.59 | 29.00 | 28.55 | 28.56 | -1.721% | 93,453 | +16.457% |
| 2025-04-22 | 29.00 | 29.24 | 28.98 | 29.06 | +1.466% | 47,892 | +14.453% |
| 2025-04-21 | 28.84 | 28.95 | 28.25 | 28.64 | -0.452% | 91,733 | +16.131% |
| 2025-04-17 | 28.49 | 28.77 | 28.49 | 28.77 | +1.769% | 30,262 | +15.607% |
| 2025-04-16 | 28.49 | 28.49 | 28.00 | 28.27 | +3.705% | 173,699 | +17.651% |
| 2025-04-15 | 26.07 | 28.08 | 26.07 | 27.26 | +0.963% | 52,423 | +22.010% |
| 2025-04-14 | 27.05 | 27.68 | 26.70 | 27.00 | 0.000% | 307,224 | +23.185% |