TCEHY
TENCENT HLDGS UNSP/ADR
stockOTCADR
EODOct 16, 2026
52.75USD-1.586%(-0.85)4,757,848
TCEHY Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-16 | 53.45 | 53.73 | 52.71 | 52.75 | -1.586% | 4,757,848 | 0.000% |
| 2026-10-15 | 53.35 | 53.77 | 53.28 | 53.60 | +0.657% | 4,151,191 | -1.586% |
| 2026-10-14 | 53.79 | 54.13 | 53.05 | 53.25 | -1.389% | 3,679,543 | -0.939% |
| 2026-10-13 | 54.07 | 54.30 | 53.83 | 54.00 | -0.111% | 2,271,639 | -2.315% |
| 2026-10-12 | 54.13 | 54.38 | 53.99 | 54.06 | -0.989% | 2,385,091 | -2.423% |
| 2026-10-09 | 53.99 | 54.71 | 53.85 | 54.60 | +3.566% | 3,366,263 | -3.388% |
| 2026-10-08 | 52.80 | 53.24 | 52.40 | 52.72 | -1.440% | 3,689,912 | +0.057% |
| 2026-10-07 | 53.45 | 53.60 | 53.02 | 53.49 | -1.853% | 3,159,481 | -1.383% |
| 2026-10-06 | 54.81 | 54.81 | 54.06 | 54.50 | -0.620% | 2,900,200 | -3.211% |
| 2026-10-05 | 53.78 | 54.86 | 53.75 | 54.84 | +3.257% | 3,949,061 | -3.811% |
| 2026-10-02 | 53.64 | 53.68 | 52.88 | 53.11 | -1.648% | 4,206,337 | -0.678% |
| 2026-10-01 | 54.21 | 54.83 | 53.67 | 54.00 | -0.406% | 4,194,146 | -2.315% |
| 2026-09-30 | 54.95 | 54.99 | 54.12 | 54.22 | -0.532% | 3,346,871 | -2.711% |
| 2026-09-29 | 55.00 | 55.01 | 54.20 | 54.51 | -2.955% | 4,651,645 | -3.229% |
| 2026-09-28 | 55.71 | 56.34 | 55.70 | 56.17 | +0.934% | 2,940,160 | -6.089% |
| 2026-09-25 | 55.77 | 55.91 | 55.31 | 55.65 | +0.108% | 2,613,905 | -5.211% |
| 2026-09-24 | 55.71 | 55.86 | 55.40 | 55.59 | -0.572% | 2,775,930 | -5.109% |
| 2026-09-23 | 56.11 | 56.35 | 55.69 | 55.91 | -3.454% | 5,289,553 | -5.652% |
| 2026-09-22 | 57.78 | 58.19 | 57.41 | 57.91 | +3.688% | 4,899,005 | -8.910% |
| 2026-09-21 | 54.99 | 55.88 | 54.50 | 55.85 | +3.618% | 4,109,846 | -5.551% |
| 2026-09-18 | 53.69 | 53.91 | 53.45 | 53.90 | -1.101% | 3,367,129 | -2.134% |
| 2026-09-17 | 54.32 | 54.65 | 54.03 | 54.50 | +0.073% | 2,975,671 | -3.211% |
| 2026-09-16 | 55.12 | 55.35 | 54.22 | 54.46 | -2.384% | 2,873,465 | -3.140% |
| 2026-09-15 | 55.90 | 56.08 | 55.49 | 55.79 | +1.069% | 4,124,614 | -5.449% |
| 2026-09-14 | 54.80 | 55.38 | 54.69 | 55.20 | +1.396% | 2,965,002 | -4.438% |
| 2026-09-11 | 54.51 | 55.61 | 54.37 | 54.44 | +1.208% | 2,404,203 | -3.104% |
| 2026-09-10 | 54.03 | 54.27 | 53.72 | 53.79 | -1.646% | 3,044,865 | -1.933% |
| 2026-09-09 | 55.23 | 55.50 | 54.56 | 54.69 | -1.014% | 2,239,496 | -3.547% |
| 2026-09-08 | 55.62 | 55.73 | 55.10 | 55.25 | -2.385% | 3,195,783 | -4.525% |
| 2026-09-04 | 56.35 | 56.72 | 56.10 | 56.60 | +1.343% | 2,960,667 | -6.802% |
| 2026-09-03 | 55.61 | 56.00 | 55.32 | 55.85 | -0.428% | 2,845,547 | -5.551% |
| 2026-09-02 | 55.81 | 56.47 | 55.66 | 56.09 | 0.000% | 4,259,832 | -5.955% |
| 2026-09-01 | 56.00 | 56.82 | 55.86 | 56.09 | -1.923% | 3,006,241 | -5.955% |
| 2026-08-31 | 57.50 | 57.84 | 57.09 | 57.19 | -1.329% | 2,808,786 | -7.764% |
| 2026-08-28 | 58.02 | 58.27 | 57.58 | 57.96 | +1.881% | 3,567,814 | -8.989% |
| 2026-08-27 | 56.99 | 57.43 | 56.78 | 56.89 | +0.762% | 2,525,083 | -7.277% |
| 2026-08-26 | 56.82 | 57.18 | 56.32 | 56.46 | -0.159% | 3,094,906 | -6.571% |
| 2026-08-25 | 56.50 | 56.80 | 56.25 | 56.55 | -0.946% | 2,949,673 | -6.720% |
| 2026-08-24 | 56.33 | 57.20 | 56.28 | 57.09 | -1.688% | 4,368,102 | -7.602% |
| 2026-08-21 | 58.15 | 58.67 | 57.98 | 58.07 | +1.574% | 3,417,651 | -9.161% |
| 2026-08-20 | 57.00 | 57.89 | 56.77 | 57.17 | -0.953% | 3,014,375 | -7.731% |
| 2026-08-19 | 57.07 | 57.77 | 57.02 | 57.72 | +2.359% | 3,555,145 | -8.611% |
| 2026-08-18 | 56.45 | 56.56 | 55.95 | 56.39 | -0.669% | 2,126,468 | -6.455% |
| 2026-08-17 | 57.07 | 57.14 | 56.50 | 56.77 | +0.478% | 2,906,695 | -7.081% |
| 2026-08-14 | 56.20 | 56.53 | 55.64 | 56.50 | +2.225% | 3,661,521 | -6.637% |
| 2026-08-13 | 56.32 | 56.49 | 55.18 | 55.27 | -1.795% | 4,493,330 | -4.559% |
| 2026-08-12 | 58.34 | 58.35 | 55.80 | 56.28 | -5.444% | 6,402,667 | -6.272% |
| 2026-08-11 | 60.00 | 60.85 | 59.30 | 59.52 | -3.251% | 3,631,292 | -11.374% |
| 2026-08-10 | 61.42 | 61.69 | 61.21 | 61.52 | -0.646% | 2,414,501 | -14.256% |
| 2026-08-07 | 61.03 | 62.33 | 61.03 | 61.92 | +1.959% | 3,219,821 | -14.809% |
| 2026-08-06 | 61.30 | 61.40 | 60.70 | 60.73 | -1.348% | 2,652,607 | -13.140% |
| 2026-08-05 | 62.88 | 62.88 | 61.44 | 61.56 | -1.943% | 3,471,080 | -14.311% |
| 2026-08-04 | 61.75 | 62.88 | 61.72 | 62.78 | +0.320% | 2,993,462 | -15.976% |
| 2026-08-03 | 62.17 | 62.85 | 62.00 | 62.58 | +1.872% | 2,826,601 | -15.708% |
| 2026-07-31 | 60.55 | 61.45 | 60.19 | 61.43 | +1.453% | 3,471,385 | -14.130% |
| 2026-07-30 | 59.59 | 60.76 | 59.55 | 60.55 | +2.280% | 4,060,735 | -12.882% |
| 2026-07-29 | 58.90 | 60.12 | 58.80 | 59.20 | +2.600% | 4,736,755 | -10.895% |
| 2026-07-28 | 57.15 | 57.83 | 56.97 | 57.70 | +0.927% | 3,079,263 | -8.579% |
| 2026-07-27 | 56.35 | 57.25 | 56.35 | 57.17 | +2.861% | 3,468,647 | -7.731% |
| 2026-07-24 | 55.24 | 55.82 | 54.95 | 55.58 | +0.397% | 3,754,455 | -5.092% |
| 2026-07-23 | 56.21 | 56.25 | 54.88 | 55.36 | -0.324% | 5,034,628 | -4.715% |
| 2026-07-22 | 56.22 | 56.49 | 55.42 | 55.54 | -6.055% | 5,342,835 | -5.023% |
| 2026-07-21 | 60.10 | 60.29 | 58.94 | 59.12 | -3.525% | 4,273,862 | -10.775% |
| 2026-07-20 | 60.86 | 62.00 | 60.38 | 61.28 | +3.759% | 3,659,200 | -13.920% |
| 2026-07-17 | 58.92 | 59.46 | 58.59 | 59.06 | -3.607% | 3,320,456 | -10.684% |
| 2026-07-16 | 61.72 | 61.77 | 60.86 | 61.27 | +0.033% | 3,090,803 | -13.906% |
| 2026-07-15 | 60.25 | 62.00 | 59.92 | 61.25 | +4.988% | 4,431,297 | -13.878% |
| 2026-07-14 | 58.11 | 58.70 | 58.09 | 58.34 | +0.569% | 2,550,821 | -9.582% |
| 2026-07-13 | 58.40 | 58.69 | 57.87 | 58.01 | -2.192% | 3,969,220 | -9.067% |
| 2026-07-10 | 59.00 | 59.35 | 58.81 | 59.31 | -0.736% | 3,091,796 | -11.061% |
| 2026-07-09 | 59.94 | 59.99 | 59.55 | 59.75 | -1.937% | 3,695,908 | -11.715% |
| 2026-07-08 | 60.71 | 60.97 | 60.12 | 60.93 | +3.447% | 4,878,229 | -13.425% |
| 2026-07-07 | 58.86 | 59.57 | 58.71 | 58.90 | +2.027% | 3,696,698 | -10.441% |
| 2026-07-06 | 57.51 | 58.28 | 57.37 | 57.73 | +4.300% | 4,528,501 | -8.626% |
| 2026-07-02 | 55.17 | 55.81 | 54.84 | 55.35 | -1.512% | 4,541,600 | -4.697% |
| 2026-07-01 | 55.21 | 56.74 | 54.90 | 56.20 | +1.775% | 4,437,250 | -6.139% |
| 2026-06-30 | 54.47 | 55.36 | 54.45 | 55.22 | +2.946% | 2,785,883 | -4.473% |
| 2026-06-29 | 53.42 | 54.10 | 53.40 | 53.64 | +0.600% | 3,596,618 | -1.659% |
| 2026-06-26 | 52.85 | 53.53 | 52.84 | 53.32 | -0.169% | 6,916,078 | -1.069% |
| 2026-06-25 | 54.05 | 54.15 | 53.15 | 53.41 | -2.891% | 5,799,822 | -1.236% |
| 2026-06-24 | 54.60 | 55.19 | 54.51 | 55.00 | +2.574% | 4,673,060 | -4.091% |
| 2026-06-23 | 53.07 | 53.96 | 53.00 | 53.62 | -3.056% | 4,419,857 | -1.623% |
| 2026-06-22 | 55.53 | 55.59 | 54.30 | 55.31 | -1.408% | 3,996,632 | -4.628% |
| 2026-06-18 | 56.10 | 56.38 | 55.80 | 56.10 | +0.664% | 3,598,800 | -5.971% |
| 2026-06-17 | 56.81 | 57.19 | 55.73 | 55.73 | -2.604% | 3,488,794 | -5.347% |
| 2026-06-16 | 57.32 | 57.36 | 56.66 | 57.22 | -2.687% | 3,155,309 | -7.812% |
| 2026-06-15 | 58.93 | 59.20 | 58.55 | 58.80 | -0.440% | 2,134,033 | -10.289% |
| 2026-06-12 | 59.09 | 59.34 | 58.71 | 59.06 | -0.203% | 2,238,406 | -10.684% |
| 2026-06-11 | 58.08 | 59.30 | 57.74 | 59.18 | 0.000% | 4,701,481 | -10.865% |
| 2026-06-10 | 59.10 | 59.57 | 58.93 | 59.18 | +2.690% | 5,097,390 | -10.865% |
| 2026-06-09 | 57.97 | 58.47 | 57.09 | 57.63 | +1.730% | 8,215,854 | -8.468% |
| 2026-06-08 | 57.04 | 57.40 | 56.52 | 56.65 | -0.527% | 3,900,964 | -6.884% |
| 2026-06-05 | 57.97 | 57.98 | 56.64 | 56.95 | -2.114% | 3,926,626 | -7.375% |
| 2026-06-04 | 58.38 | 58.98 | 58.06 | 58.18 | +0.086% | 5,234,005 | -9.333% |
| 2026-06-03 | 59.34 | 59.35 | 58.12 | 58.13 | -3.647% | 4,814,801 | -9.255% |
| 2026-06-02 | 61.03 | 61.38 | 59.11 | 60.33 | +9.096% | 8,604,795 | -12.564% |
| 2026-06-01 | 55.32 | 55.69 | 54.98 | 55.30 | +1.282% | 5,022,303 | -4.611% |
| 2026-05-29 | 54.50 | 54.72 | 54.22 | 54.60 | -0.037% | 2,979,251 | -3.388% |
| 2026-05-28 | 54.36 | 54.71 | 54.12 | 54.62 | -1.710% | 2,761,936 | -3.424% |
| 2026-05-27 | 55.50 | 55.75 | 55.18 | 55.57 | -1.015% | 3,163,471 | -5.075% |
| 2026-05-26 | 56.08 | 56.27 | 55.58 | 56.14 | +0.125% | 4,425,920 | -6.038% |
| 2026-05-22 | 55.15 | 56.15 | 54.94 | 56.07 | -1.325% | 3,899,874 | -5.921% |
| 2026-05-21 | 56.21 | 57.14 | 56.00 | 56.82 | -3.115% | 2,973,781 | -7.168% |
| 2026-05-20 | 58.20 | 58.68 | 57.70 | 58.65 | +0.068% | 6,754,851 | -10.060% |
| 2026-05-19 | 58.52 | 58.88 | 58.35 | 58.61 | +2.055% | 2,938,632 | -9.998% |
| 2026-05-18 | 57.51 | 57.65 | 57.01 | 57.43 | -2.147% | 6,895,779 | -8.149% |
| 2026-05-15 | 58.87 | 59.48 | 58.54 | 58.69 | -0.340% | 4,659,080 | -10.121% |
| 2026-05-14 | 59.28 | 59.71 | 58.76 | 58.89 | -3.617% | 5,529,497 | -10.426% |
| 2026-05-13 | 59.63 | 61.99 | 59.23 | 61.10 | +4.803% | 13,721,858 | -13.666% |
| 2026-05-12 | 58.35 | 58.70 | 57.91 | 58.30 | -1.984% | 4,647,650 | -9.520% |
| 2026-05-11 | 60.46 | 60.46 | 59.19 | 59.48 | -0.568% | 3,327,969 | -11.315% |
| 2026-05-08 | 60.60 | 60.60 | 59.56 | 59.82 | -1.320% | 3,276,102 | -11.819% |
| 2026-05-07 | 61.25 | 61.36 | 60.53 | 60.62 | -0.296% | 2,976,595 | -12.983% |
| 2026-05-06 | 59.93 | 61.08 | 59.26 | 60.80 | +0.762% | 5,320,470 | -13.240% |
| 2026-05-05 | 60.50 | 60.69 | 60.20 | 60.34 | -0.132% | 2,159,256 | -12.579% |
| 2026-05-04 | 60.50 | 60.70 | 60.10 | 60.42 | -1.275% | 3,784,991 | -12.694% |
| 2026-05-01 | 60.93 | 61.36 | 60.91 | 61.20 | +0.295% | 2,119,999 | -13.807% |
| 2026-04-30 | 60.06 | 61.05 | 59.90 | 61.02 | +1.244% | 3,008,828 | -13.553% |
| 2026-04-29 | 60.95 | 60.95 | 60.17 | 60.27 | -0.446% | 4,068,778 | -12.477% |
| 2026-04-28 | 60.45 | 60.71 | 60.30 | 60.54 | -0.803% | 2,980,469 | -12.868% |
| 2026-04-27 | 61.05 | 61.31 | 60.77 | 61.03 | -2.477% | 3,781,468 | -13.567% |
| 2026-04-24 | 62.59 | 62.95 | 62.28 | 62.58 | +0.595% | 5,001,442 | -15.708% |
| 2026-04-23 | 63.18 | 63.23 | 61.62 | 62.21 | -3.476% | 9,804,751 | -15.207% |
| 2026-04-22 | 65.02 | 65.25 | 64.13 | 64.45 | -0.998% | 4,957,523 | -18.154% |
| 2026-04-21 | 66.23 | 66.29 | 65.03 | 65.10 | -2.559% | 3,712,288 | -18.971% |
| 2026-04-20 | 66.81 | 67.39 | 66.50 | 66.81 | +0.165% | 2,625,613 | -21.045% |
| 2026-04-17 | 65.95 | 67.87 | 65.70 | 66.70 | +1.214% | 4,270,219 | -20.915% |
| 2026-04-16 | 66.15 | 66.30 | 65.50 | 65.90 | +2.568% | 4,975,342 | -19.954% |
| 2026-04-15 | 64.01 | 64.38 | 63.64 | 64.25 | +0.816% | 3,448,762 | -17.899% |
| 2026-04-14 | 63.32 | 64.20 | 63.22 | 63.73 | +0.189% | 3,950,075 | -17.229% |
| 2026-04-13 | 62.55 | 64.67 | 62.41 | 63.61 | -0.578% | 4,382,033 | -17.073% |
| 2026-04-10 | 64.56 | 64.74 | 63.93 | 63.98 | -1.372% | 2,256,358 | -17.552% |
| 2026-04-09 | 64.74 | 65.01 | 64.31 | 64.87 | +0.170% | 3,171,949 | -18.684% |
| 2026-04-08 | 65.32 | 65.40 | 64.44 | 64.76 | +3.616% | 3,406,919 | -18.545% |
| 2026-04-07 | 62.47 | 62.65 | 61.66 | 62.50 | +0.160% | 2,422,599 | -15.600% |
| 2026-04-06 | 62.29 | 62.88 | 62.16 | 62.40 | +0.209% | 3,127,323 | -15.465% |
| 2026-04-02 | 62.21 | 62.79 | 61.75 | 62.27 | -1.937% | 3,201,547 | -15.288% |
| 2026-04-01 | 63.51 | 64.78 | 63.48 | 63.50 | +0.443% | 4,706,847 | -16.929% |
| 2026-03-31 | 61.94 | 63.28 | 61.71 | 63.22 | +3.588% | 4,480,755 | -16.561% |
| 2026-03-30 | 61.68 | 61.71 | 60.92 | 61.03 | -1.849% | 2,991,166 | -13.567% |
| 2026-03-27 | 62.67 | 62.68 | 61.64 | 62.18 | -0.893% | 3,390,589 | -15.166% |
| 2026-03-26 | 63.27 | 63.45 | 62.58 | 62.74 | -2.517% | 4,753,871 | -15.923% |
| 2026-03-25 | 65.00 | 65.09 | 64.18 | 64.36 | -1.122% | 3,609,635 | -18.039% |
| 2026-03-24 | 64.86 | 65.29 | 64.60 | 65.09 | +0.829% | 4,321,852 | -18.958% |
| 2026-03-23 | 65.09 | 65.42 | 64.08 | 64.56 | +1.661% | 4,497,597 | -18.287% |
| 2026-03-20 | 64.53 | 64.53 | 63.39 | 63.50 | -2.052% | 3,688,243 | -16.929% |
| 2026-03-19 | 64.11 | 65.93 | 63.56 | 64.83 | -1.773% | 5,459,573 | -18.633% |
| 2026-03-18 | 67.04 | 68.49 | 65.55 | 66.00 | -4.624% | 8,415,195 | -20.076% |
| 2026-03-17 | 70.49 | 71.45 | 69.13 | 69.20 | -3.715% | 3,447,949 | -23.772% |
| 2026-03-16 | 71.39 | 72.19 | 71.15 | 71.87 | +2.760% | 3,289,803 | -26.604% |
| 2026-03-13 | 70.58 | 70.92 | 69.77 | 69.94 | +1.113% | 2,653,921 | -24.578% |
| 2026-03-12 | 70.00 | 70.00 | 69.11 | 69.17 | -2.797% | 3,498,653 | -23.739% |
| 2026-03-11 | 70.89 | 71.17 | 70.10 | 71.16 | -3.786% | 4,962,271 | -25.871% |
| 2026-03-10 | 70.48 | 74.47 | 70.48 | 73.96 | +10.388% | 11,232,026 | -28.678% |
| 2026-03-09 | 65.89 | 67.22 | 65.35 | 67.00 | +2.384% | 3,585,031 | -21.269% |
| 2026-03-06 | 65.00 | 65.97 | 64.90 | 65.44 | +2.075% | 3,030,957 | -19.392% |
| 2026-03-05 | 64.03 | 64.43 | 63.57 | 64.11 | -1.566% | 3,416,096 | -17.720% |
| 2026-03-04 | 65.31 | 65.39 | 64.75 | 65.13 | +1.102% | 3,709,597 | -19.008% |
| 2026-03-03 | 64.06 | 64.78 | 63.29 | 64.42 | -1.724% | 3,908,643 | -18.115% |
| 2026-03-02 | 65.02 | 65.94 | 65.02 | 65.55 | -0.228% | 2,590,798 | -19.527% |
| 2026-02-27 | 66.10 | 66.19 | 65.70 | 65.70 | +0.152% | 2,188,001 | -19.711% |
| 2026-02-26 | 65.81 | 65.82 | 65.05 | 65.60 | -1.899% | 3,023,289 | -19.588% |
| 2026-02-25 | 66.87 | 67.18 | 66.53 | 66.87 | -0.149% | 2,938,569 | -21.116% |
| 2026-02-24 | 66.65 | 67.21 | 66.53 | 66.97 | -1.486% | 2,656,423 | -21.233% |
| 2026-02-23 | 68.51 | 69.01 | 67.89 | 67.98 | -0.096% | 1,583,467 | -22.404% |
| 2026-02-20 | 66.67 | 68.07 | 66.48 | 68.05 | -0.125% | 2,003,503 | -22.478% |
| 2026-02-19 | 68.26 | 68.42 | 67.73 | 68.13 | -0.293% | 1,402,665 | -22.574% |
| 2026-02-18 | 68.50 | 68.84 | 68.02 | 68.33 | +0.663% | 2,585,415 | -22.801% |
| 2026-02-17 | 67.84 | 68.28 | 67.64 | 67.88 | -0.586% | 1,483,420 | -22.289% |
| 2026-02-13 | 67.50 | 68.40 | 67.36 | 68.28 | +1.351% | 2,621,822 | -22.745% |
| 2026-02-12 | 68.65 | 68.65 | 66.80 | 67.37 | -3.065% | 4,952,367 | -21.701% |
| 2026-02-11 | 69.70 | 69.96 | 68.91 | 69.50 | -1.669% | 3,732,350 | -24.101% |
| 2026-02-10 | 70.50 | 70.98 | 70.27 | 70.68 | -1.560% | 3,354,209 | -25.368% |
| 2026-02-09 | 71.75 | 72.09 | 71.54 | 71.80 | +0.434% | 3,134,565 | -26.532% |
| 2026-02-06 | 70.80 | 71.53 | 70.66 | 71.49 | +2.333% | 3,566,914 | -26.213% |
| 2026-02-05 | 71.09 | 71.46 | 69.82 | 69.86 | -1.160% | 4,090,970 | -24.492% |
| 2026-02-04 | 71.26 | 71.28 | 69.96 | 70.68 | -4.137% | 5,428,118 | -25.368% |
| 2026-02-03 | 74.12 | 74.45 | 72.76 | 73.73 | -3.330% | 5,523,856 | -28.455% |
| 2026-02-02 | 76.61 | 77.13 | 76.01 | 76.27 | -0.157% | 3,603,470 | -30.838% |
| 2026-01-30 | 77.85 | 78.02 | 74.98 | 76.39 | -3.718% | 5,555,671 | -30.946% |
| 2026-01-29 | 79.41 | 79.89 | 78.28 | 79.34 | +0.890% | 2,879,583 | -33.514% |
| 2026-01-28 | 79.43 | 79.45 | 78.14 | 78.64 | +0.717% | 2,904,951 | -32.922% |
| 2026-01-27 | 78.02 | 78.33 | 77.74 | 78.08 | +1.350% | 2,070,539 | -32.441% |
| 2026-01-26 | 77.07 | 77.28 | 76.61 | 77.04 | +0.417% | 1,840,057 | -31.529% |
| 2026-01-23 | 76.14 | 76.84 | 75.72 | 76.72 | +0.537% | 2,360,852 | -31.243% |
| 2026-01-22 | 76.90 | 77.25 | 76.27 | 76.31 | -0.819% | 3,927,645 | -30.874% |
| 2026-01-21 | 77.13 | 77.44 | 76.53 | 76.94 | +1.157% | 3,120,255 | -31.440% |
| 2026-01-20 | 76.90 | 77.29 | 76.02 | 76.06 | -3.232% | 4,056,887 | -30.647% |
| 2026-01-16 | 79.01 | 79.05 | 77.99 | 78.60 | -1.971% | 2,091,189 | -32.888% |
| 2026-01-15 | 79.89 | 80.51 | 79.22 | 80.18 | -1.171% | 2,222,046 | -34.211% |
| 2026-01-14 | 80.59 | 81.25 | 80.15 | 81.13 | +1.286% | 3,950,888 | -34.981% |
| 2026-01-13 | 80.74 | 81.02 | 79.97 | 80.10 | -2.791% | 4,938,173 | -34.145% |
| 2026-01-12 | 79.75 | 82.47 | 79.70 | 82.40 | +4.383% | 5,215,036 | -35.983% |
| 2026-01-09 | 78.59 | 79.03 | 78.30 | 78.94 | -0.013% | 1,153,635 | -33.177% |
| 2026-01-08 | 79.12 | 79.39 | 78.68 | 78.95 | -0.804% | 2,670,516 | -33.186% |
| 2026-01-07 | 79.99 | 79.99 | 79.31 | 79.59 | -1.741% | 1,708,074 | -33.723% |
| 2026-01-06 | 81.00 | 81.45 | 80.85 | 81.00 | -0.086% | 2,188,999 | -34.877% |
| 2026-01-05 | 79.90 | 81.18 | 79.60 | 81.07 | +0.646% | 2,221,080 | -34.933% |
| 2026-01-02 | 79.86 | 80.56 | 79.54 | 80.55 | +5.225% | 2,528,245 | -34.513% |
| 2025-12-31 | 77.00 | 77.28 | 76.51 | 76.55 | -0.649% | 1,016,724 | -31.091% |
| 2025-12-30 | 77.47 | 77.47 | 76.96 | 77.05 | +0.130% | 1,033,663 | -31.538% |
| 2025-12-29 | 76.65 | 76.97 | 76.50 | 76.95 | -1.447% | 2,285,632 | -31.449% |
| 2025-12-26 | 77.80 | 78.39 | 77.75 | 78.08 | +0.852% | 1,255,397 | -32.441% |
| 2025-12-24 | 77.25 | 77.88 | 77.25 | 77.42 | -0.219% | 584,565 | -31.865% |
| 2025-12-23 | 77.17 | 77.59 | 76.61 | 77.59 | -1.698% | 2,158,590 | -32.014% |
| 2025-12-22 | 78.76 | 79.12 | 78.69 | 78.93 | +0.152% | 1,276,238 | -33.169% |
| 2025-12-19 | 78.84 | 79.36 | 78.73 | 78.81 | +1.559% | 2,695,177 | -33.067% |
| 2025-12-18 | 77.85 | 78.40 | 77.58 | 77.60 | +1.411% | 2,014,721 | -32.023% |
| 2025-12-17 | 77.93 | 77.93 | 76.38 | 76.52 | -0.598% | 2,191,559 | -31.064% |
| 2025-12-16 | 76.58 | 77.05 | 76.22 | 76.98 | -0.220% | 1,672,581 | -31.476% |
| 2025-12-15 | 77.53 | 77.80 | 76.84 | 77.15 | -0.848% | 1,760,000 | -31.627% |
| 2025-12-12 | 78.92 | 79.04 | 77.55 | 77.81 | +0.193% | 1,921,079 | -32.207% |
| 2025-12-11 | 77.61 | 77.99 | 77.31 | 77.66 | +0.427% | 2,055,028 | -32.076% |
| 2025-12-10 | 77.50 | 77.93 | 77.28 | 77.33 | +0.026% | 2,060,009 | -31.786% |
| 2025-12-09 | 77.24 | 77.39 | 76.91 | 77.31 | -0.591% | 1,359,830 | -31.768% |
| 2025-12-08 | 77.76 | 78.03 | 74.58 | 77.77 | -0.537% | 1,969,190 | -32.172% |
| 2025-12-05 | 78.24 | 78.61 | 77.96 | 78.19 | +0.090% | 1,134,141 | -32.536% |
| 2025-12-04 | 78.59 | 78.61 | 77.85 | 78.12 | -0.497% | 1,729,490 | -32.476% |
| 2025-12-03 | 78.34 | 78.80 | 78.00 | 78.51 | -0.821% | 1,639,380 | -32.811% |
| 2025-12-02 | 79.00 | 79.24 | 78.55 | 79.16 | -0.814% | 2,041,490 | -33.363% |
| 2025-12-01 | 79.50 | 80.36 | 79.42 | 79.81 | +0.974% | 1,666,492 | -33.906% |
| 2025-11-28 | 78.85 | 79.28 | 78.46 | 79.04 | +0.114% | 1,127,490 | -33.262% |
| 2025-11-26 | 79.55 | 79.88 | 78.27 | 78.95 | -1.300% | 3,193,386 | -33.186% |
| 2025-11-25 | 80.79 | 80.84 | 79.87 | 79.99 | -1.039% | 2,475,676 | -34.054% |
| 2025-11-24 | 80.00 | 80.97 | 80.00 | 80.83 | +2.265% | 3,087,125 | -34.740% |
| 2025-11-21 | 78.09 | 79.34 | 77.71 | 79.04 | +1.555% | 2,830,272 | -33.262% |
| 2025-11-20 | 79.87 | 79.97 | 77.72 | 77.83 | -2.162% | 2,769,702 | -32.224% |
| 2025-11-19 | 79.66 | 79.90 | 79.04 | 79.55 | -0.761% | 2,063,566 | -33.690% |
| 2025-11-18 | 79.97 | 80.49 | 79.44 | 80.16 | -0.951% | 2,466,304 | -34.194% |
| 2025-11-17 | 81.18 | 81.85 | 80.58 | 80.93 | -1.148% | 1,959,772 | -34.820% |
| 2025-11-14 | 81.65 | 83.00 | 79.71 | 81.87 | -1.764% | 2,925,974 | -35.569% |
| 2025-11-13 | 85.94 | 86.00 | 81.53 | 83.34 | -0.786% | 4,089,420 | -36.705% |
| 2025-11-12 | 84.50 | 84.63 | 83.38 | 84.00 | +0.275% | 1,727,609 | -37.202% |
| 2025-11-11 | 83.46 | 84.32 | 83.31 | 83.77 | +0.239% | 1,540,674 | -37.030% |
| 2025-11-10 | 83.45 | 83.83 | 83.07 | 83.57 | +2.565% | 1,630,925 | -36.879% |
| 2025-11-07 | 80.97 | 81.57 | 80.48 | 81.48 | -1.105% | 1,969,151 | -35.260% |
| 2025-11-06 | 82.70 | 82.92 | 82.08 | 82.39 | +1.328% | 1,828,787 | -35.975% |
| 2025-11-05 | 80.66 | 81.68 | 80.66 | 81.31 | +1.321% | 1,604,690 | -35.125% |
| 2025-11-04 | 80.40 | 81.08 | 80.21 | 80.25 | -0.471% | 1,907,465 | -34.268% |
| 2025-11-03 | 80.60 | 80.81 | 80.12 | 80.63 | -0.909% | 975,905 | -34.578% |
| 2025-10-31 | 81.20 | 81.43 | 80.57 | 81.37 | -2.516% | 1,892,839 | -35.173% |
| 2025-10-30 | 83.41 | 83.85 | 83.27 | 83.47 | -0.985% | 2,719,820 | -36.804% |
| 2025-10-29 | 83.88 | 84.77 | 83.88 | 84.30 | +0.549% | 1,612,658 | -37.426% |
| 2025-10-28 | 83.15 | 83.85 | 83.00 | 83.84 | -0.992% | 1,544,749 | -37.083% |
| 2025-10-27 | 84.70 | 84.85 | 84.41 | 84.68 | +3.067% | 1,931,291 | -37.707% |
| 2025-10-24 | 82.30 | 82.53 | 82.04 | 82.16 | +0.416% | 1,366,663 | -35.796% |
| 2025-10-23 | 81.38 | 82.50 | 81.19 | 81.82 | +2.339% | 1,903,794 | -35.529% |
| 2025-10-22 | 80.26 | 80.56 | 79.15 | 79.95 | -1.052% | 1,696,456 | -34.021% |
| 2025-10-21 | 81.05 | 81.05 | 80.51 | 80.80 | -1.138% | 1,622,976 | -34.715% |
| 2025-10-20 | 80.75 | 82.02 | 80.54 | 81.73 | +1.895% | 2,729,226 | -35.458% |
| 2025-10-17 | 78.90 | 80.44 | 78.88 | 80.21 | +0.665% | 2,525,725 | -34.235% |
| 2025-10-16 | 79.99 | 80.19 | 79.42 | 79.68 | -0.723% | 1,599,271 | -33.798% |
| 2025-10-15 | 80.52 | 80.96 | 80.00 | 80.26 | +0.012% | 1,703,729 | -34.276% |
| 2025-10-14 | 79.45 | 80.99 | 79.41 | 80.25 | -1.691% | 1,854,542 | -34.268% |
| 2025-10-13 | 81.80 | 82.30 | 81.51 | 81.63 | +2.089% | 2,249,775 | -35.379% |
| 2025-10-10 | 83.79 | 84.22 | 79.41 | 79.96 | -6.326% | 5,247,008 | -34.030% |
| 2025-10-09 | 86.93 | 86.93 | 85.01 | 85.36 | -1.693% | 2,045,383 | -38.203% |
| 2025-10-08 | 86.62 | 86.94 | 86.15 | 86.83 | +0.813% | 1,214,516 | -39.249% |
| 2025-10-07 | 87.33 | 87.50 | 86.00 | 86.13 | -1.374% | 1,031,591 | -38.755% |
| 2025-10-06 | 86.82 | 87.68 | 86.82 | 87.33 | +0.948% | 1,185,360 | -39.597% |
| 2025-10-03 | 86.62 | 86.80 | 86.30 | 86.51 | -0.069% | 1,254,669 | -39.024% |
| 2025-10-02 | 86.67 | 87.12 | 86.36 | 86.57 | +0.933% | 1,878,953 | -39.067% |
| 2025-10-01 | 85.41 | 85.95 | 85.24 | 85.77 | +0.728% | 2,484,874 | -38.498% |
| 2025-09-30 | 85.61 | 85.75 | 85.00 | 85.15 | +0.200% | 1,788,589 | -38.050% |
| 2025-09-29 | 84.60 | 85.35 | 84.60 | 84.98 | +1.907% | 1,224,067 | -37.927% |
| 2025-09-26 | 83.00 | 83.49 | 82.60 | 83.39 | +0.096% | 970,496 | -36.743% |
| 2025-09-25 | 83.49 | 83.51 | 82.83 | 83.31 | +0.725% | 1,310,955 | -36.682% |
| 2025-09-24 | 83.36 | 83.37 | 82.70 | 82.71 | +1.447% | 1,941,810 | -36.223% |
| 2025-09-23 | 81.98 | 82.18 | 81.51 | 81.53 | -1.474% | 1,176,635 | -35.300% |
| 2025-09-22 | 82.60 | 83.06 | 82.40 | 82.75 | +0.474% | 1,552,984 | -36.254% |
| 2025-09-19 | 82.66 | 82.83 | 82.25 | 82.36 | -0.351% | 1,230,794 | -35.952% |
| 2025-09-18 | 82.43 | 82.93 | 82.15 | 82.65 | -2.810% | 1,875,522 | -36.177% |
| 2025-09-17 | 84.82 | 85.27 | 84.58 | 85.04 | +1.431% | 1,727,916 | -37.970% |
| 2025-09-16 | 82.91 | 83.93 | 82.73 | 83.84 | +1.146% | 1,756,563 | -37.083% |
| 2025-09-15 | 82.88 | 83.17 | 82.70 | 82.89 | +0.717% | 1,263,472 | -36.361% |
| 2025-09-12 | 82.42 | 82.82 | 82.26 | 82.30 | +0.280% | 968,430 | -35.905% |
| 2025-09-11 | 80.81 | 82.20 | 80.81 | 82.07 | +1.811% | 2,174,298 | -35.726% |
| 2025-09-10 | 81.87 | 81.87 | 80.51 | 80.61 | -0.678% | 1,458,787 | -34.561% |
| 2025-09-09 | 80.15 | 81.25 | 80.15 | 81.16 | +2.217% | 2,356,571 | -35.005% |
| 2025-09-08 | 79.00 | 79.47 | 78.84 | 79.40 | +2.227% | 1,700,098 | -33.564% |
| 2025-09-05 | 77.73 | 77.75 | 77.08 | 77.67 | +1.929% | 1,458,028 | -32.084% |
| 2025-09-04 | 76.18 | 76.20 | 75.60 | 76.20 | -1.142% | 1,713,779 | -30.774% |
| 2025-09-03 | 76.60 | 77.33 | 76.60 | 77.08 | -0.259% | 1,441,660 | -31.565% |
| 2025-09-02 | 76.39 | 77.32 | 75.95 | 77.28 | -0.400% | 3,008,007 | -31.742% |
| 2025-08-29 | 76.86 | 77.85 | 76.64 | 77.59 | +0.897% | 2,053,172 | -32.014% |
| 2025-08-28 | 76.48 | 77.19 | 76.26 | 76.90 | +1.011% | 1,663,979 | -31.404% |
| 2025-08-27 | 76.39 | 76.40 | 75.85 | 76.13 | -2.771% | 1,675,680 | -30.711% |
| 2025-08-26 | 78.70 | 78.98 | 78.20 | 78.30 | +0.192% | 1,318,406 | -32.631% |
| 2025-08-25 | 78.66 | 78.74 | 78.11 | 78.15 | +0.347% | 1,796,077 | -32.502% |
| 2025-08-22 | 76.84 | 78.20 | 76.78 | 77.88 | +1.857% | 1,422,875 | -32.268% |
| 2025-08-21 | 75.74 | 76.48 | 75.74 | 76.46 | +0.977% | 1,090,573 | -31.010% |
| 2025-08-20 | 75.50 | 75.87 | 75.07 | 75.72 | +0.305% | 1,879,447 | -30.335% |
| 2025-08-19 | 76.00 | 76.17 | 75.35 | 75.49 | +0.626% | 1,123,289 | -30.123% |
| 2025-08-18 | 75.34 | 75.52 | 75.02 | 75.02 | -0.780% | 1,383,565 | -29.685% |
| 2025-08-15 | 75.69 | 75.98 | 75.36 | 75.61 | +1.096% | 900,163 | -30.234% |
| 2025-08-14 | 75.29 | 75.35 | 74.38 | 74.79 | -2.971% | 2,250,938 | -29.469% |
| 2025-08-13 | 75.30 | 77.20 | 74.00 | 77.08 | +7.398% | 4,541,269 | -31.565% |
| 2025-08-12 | 71.35 | 72.02 | 71.23 | 71.77 | +0.858% | 1,845,830 | -26.502% |
| 2025-08-11 | 71.50 | 71.60 | 70.92 | 71.16 | -0.725% | 2,576,761 | -25.871% |
| 2025-08-08 | 71.40 | 71.88 | 71.32 | 71.68 | -0.375% | 1,415,276 | -26.409% |
| 2025-08-07 | 72.39 | 72.39 | 71.80 | 71.95 | -1.815% | 1,334,633 | -26.685% |
| 2025-08-06 | 72.41 | 73.33 | 72.35 | 73.28 | +2.475% | 2,703,121 | -28.016% |
| 2025-08-05 | 70.90 | 71.65 | 70.85 | 71.51 | +1.852% | 1,678,271 | -26.234% |
| 2025-08-04 | 70.11 | 70.49 | 70.04 | 70.21 | +3.387% | 1,805,201 | -24.868% |
| 2025-08-01 | 67.98 | 68.06 | 67.36 | 67.91 | -3.083% | 1,763,670 | -22.324% |
| 2025-07-31 | 69.70 | 70.32 | 69.70 | 70.07 | +0.907% | 1,473,091 | -24.718% |
| 2025-07-30 | 69.53 | 69.87 | 69.17 | 69.44 | -0.984% | 1,358,497 | -24.035% |
| 2025-07-29 | 70.28 | 70.71 | 70.11 | 70.13 | +0.043% | 1,467,309 | -24.783% |
| 2025-07-28 | 70.32 | 70.52 | 69.96 | 70.10 | -0.114% | 1,125,847 | -24.750% |
| 2025-07-25 | 70.30 | 70.44 | 69.61 | 70.18 | -0.312% | 1,007,054 | -24.836% |
| 2025-07-24 | 70.70 | 70.94 | 70.24 | 70.40 | +0.071% | 1,418,021 | -25.071% |
| 2025-07-23 | 70.20 | 70.64 | 69.92 | 70.35 | +3.930% | 3,028,477 | -25.018% |
| 2025-07-22 | 67.03 | 67.80 | 66.85 | 67.69 | +1.576% | 2,299,794 | -22.071% |
| 2025-07-21 | 66.06 | 67.02 | 66.06 | 66.64 | +0.924% | 2,251,996 | -20.843% |
| 2025-07-18 | 66.26 | 66.74 | 65.80 | 66.03 | -0.362% | 3,021,688 | -20.112% |
| 2025-07-17 | 65.80 | 66.50 | 65.68 | 66.27 | +0.015% | 1,192,971 | -20.401% |
| 2025-07-16 | 66.00 | 66.35 | 65.41 | 66.26 | +0.394% | 2,990,769 | -20.389% |
| 2025-07-15 | 65.92 | 66.03 | 65.36 | 66.00 | +3.676% | 2,801,487 | -20.076% |
| 2025-07-14 | 63.28 | 63.72 | 63.28 | 63.66 | +0.856% | 1,037,036 | -17.138% |
| 2025-07-11 | 63.19 | 63.49 | 63.01 | 63.12 | -0.111% | 1,115,762 | -16.429% |
| 2025-07-10 | 63.45 | 63.45 | 62.70 | 63.19 | -0.441% | 1,452,023 | -16.522% |
| 2025-07-09 | 63.35 | 63.68 | 63.15 | 63.47 | -0.797% | 1,417,526 | -16.890% |
| 2025-07-08 | 64.22 | 64.48 | 63.90 | 63.98 | +0.235% | 707,182 | -17.552% |
| 2025-07-07 | 63.65 | 64.24 | 63.63 | 63.83 | +0.409% | 1,297,886 | -17.359% |
| 2025-07-03 | 63.49 | 63.83 | 63.38 | 63.57 | -0.345% | 847,007 | -17.021% |
| 2025-07-02 | 63.82 | 63.82 | 63.35 | 63.79 | -1.101% | 1,412,322 | -17.307% |
| 2025-07-01 | 64.21 | 64.68 | 64.21 | 64.50 | 0.000% | 647,520 | -18.217% |
| 2025-06-30 | 64.35 | 64.51 | 63.82 | 64.50 | -0.784% | 1,618,700 | -18.217% |
| 2025-06-27 | 65.38 | 65.46 | 64.93 | 65.01 | -0.291% | 1,195,492 | -18.859% |
| 2025-06-26 | 65.00 | 65.86 | 64.75 | 65.20 | +0.215% | 1,464,779 | -19.095% |
| 2025-06-25 | 65.60 | 65.80 | 64.85 | 65.06 | -1.064% | 2,258,435 | -18.921% |
| 2025-06-24 | 64.64 | 65.95 | 64.58 | 65.76 | +1.969% | 3,611,719 | -19.784% |
| 2025-06-23 | 64.14 | 64.51 | 63.61 | 64.49 | +0.766% | 2,178,746 | -18.204% |
| 2025-06-20 | 64.80 | 64.80 | 63.84 | 64.00 | -0.959% | 1,635,617 | -17.578% |
| 2025-06-18 | 64.70 | 64.92 | 64.36 | 64.62 | -0.768% | 1,922,320 | -18.369% |
| 2025-06-17 | 65.20 | 65.46 | 65.11 | 65.12 | +0.370% | 1,160,314 | -18.996% |
| 2025-06-16 | 65.15 | 65.48 | 64.81 | 64.88 | +0.108% | 3,178,581 | -18.696% |
| 2025-06-13 | 65.03 | 65.22 | 64.40 | 64.81 | -1.280% | 1,803,931 | -18.608% |
| 2025-06-12 | 65.05 | 65.72 | 65.02 | 65.65 | -0.030% | 2,477,477 | -19.650% |
| 2025-06-11 | 65.96 | 66.23 | 65.44 | 65.67 | -0.091% | 1,221,802 | -19.674% |
| 2025-06-10 | 65.40 | 65.83 | 65.03 | 65.73 | -0.605% | 2,593,918 | -19.747% |
| 2025-06-09 | 65.72 | 66.27 | 65.61 | 66.13 | +0.167% | 1,802,571 | -20.233% |
| 2025-06-06 | 65.74 | 66.08 | 65.06 | 66.02 | +0.395% | 1,568,767 | -20.100% |
| 2025-06-05 | 65.63 | 66.15 | 65.43 | 65.76 | +0.046% | 1,275,544 | -19.784% |
| 2025-06-04 | 65.79 | 65.94 | 65.25 | 65.73 | +2.288% | 1,641,420 | -19.747% |
| 2025-06-03 | 64.50 | 64.64 | 64.06 | 64.26 | +0.093% | 1,707,801 | -17.912% |
| 2025-06-02 | 63.40 | 64.28 | 63.31 | 64.20 | +2.262% | 2,485,958 | -17.835% |
| 2025-05-30 | 63.28 | 63.54 | 62.14 | 62.78 | -2.288% | 2,661,711 | -15.976% |
| 2025-05-29 | 64.88 | 64.88 | 64.10 | 64.25 | +0.626% | 1,715,936 | -17.899% |
| 2025-05-28 | 64.53 | 64.55 | 63.74 | 63.85 | -2.191% | 1,746,289 | -17.384% |
| 2025-05-27 | 65.35 | 65.50 | 65.07 | 65.28 | -0.730% | 1,460,579 | -19.194% |
| 2025-05-23 | 64.97 | 65.90 | 64.97 | 65.76 | +0.597% | 1,433,927 | -19.784% |
| 2025-05-22 | 66.18 | 66.18 | 65.26 | 65.37 | -1.238% | 2,721,078 | -19.305% |
| 2025-05-21 | 66.75 | 67.14 | 65.95 | 66.19 | -0.317% | 3,235,233 | -20.305% |
| 2025-05-20 | 66.17 | 66.49 | 65.77 | 66.40 | +0.621% | 1,572,770 | -20.557% |
| 2025-05-19 | 65.31 | 66.00 | 65.13 | 65.99 | +0.794% | 1,142,842 | -20.064% |
| 2025-05-16 | 65.50 | 65.75 | 65.03 | 65.47 | -1.043% | 1,567,694 | -19.429% |
| 2025-05-15 | 66.72 | 66.72 | 65.80 | 66.16 | -2.534% | 3,264,337 | -20.269% |
| 2025-05-14 | 67.45 | 68.53 | 66.65 | 67.88 | +3.460% | 5,540,613 | -22.289% |
| 2025-05-13 | 65.35 | 66.11 | 65.15 | 65.61 | -0.921% | 2,372,290 | -19.601% |
| 2025-05-12 | 66.16 | 66.51 | 65.88 | 66.22 | +4.646% | 3,883,187 | -20.341% |
| 2025-05-09 | 64.04 | 64.15 | 63.25 | 63.28 | -1.724% | 2,002,976 | -16.640% |
| 2025-05-08 | 63.99 | 64.67 | 63.61 | 64.39 | +3.040% | 2,275,400 | -18.077% |
| 2025-05-07 | 63.49 | 63.59 | 62.29 | 62.49 | -3.699% | 2,576,249 | -15.586% |
| 2025-05-06 | 63.97 | 65.19 | 63.94 | 64.89 | +1.964% | 2,598,341 | -18.709% |
| 2025-05-05 | 63.17 | 63.88 | 63.03 | 63.64 | -0.485% | 806,756 | -17.112% |
| 2025-05-02 | 63.50 | 64.18 | 63.12 | 63.95 | +4.221% | 4,221,907 | -17.514% |
| 2025-05-01 | 61.11 | 61.69 | 60.94 | 61.36 | +0.491% | 2,441,789 | -14.032% |
| 2025-04-30 | 61.25 | 61.25 | 60.54 | 61.06 | +0.230% | 2,025,934 | -13.610% |
| 2025-04-29 | 61.00 | 61.20 | 60.81 | 60.92 | 0.000% | 983,673 | -13.411% |