TELNY
TELENOR ASA S/ADR
stockOTCADR
EODOct 2, 2026
13.38USD+0.829%(+0.11)72,280
TELNY Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 13.22 | 13.48 | 13.22 | 13.38 | +0.829% | 72,280 | 0.000% |
| 2026-10-01 | 13.26 | 13.32 | 13.17 | 13.27 | -0.450% | 156,456 | +0.829% |
| 2026-09-30 | 13.50 | 13.74 | 13.26 | 13.33 | -1.551% | 90,911 | +0.375% |
| 2026-09-29 | 13.59 | 13.59 | 13.44 | 13.54 | -1.168% | 78,342 | -1.182% |
| 2026-09-28 | 13.75 | 13.80 | 13.67 | 13.70 | +0.440% | 121,066 | -2.336% |
| 2026-09-25 | 13.58 | 13.65 | 13.50 | 13.64 | +0.888% | 59,969 | -1.906% |
| 2026-09-24 | 13.67 | 13.67 | 13.49 | 13.52 | +0.595% | 131,458 | -1.036% |
| 2026-09-23 | 13.55 | 13.67 | 13.44 | 13.44 | -4.000% | 74,350 | -0.446% |
| 2026-09-22 | 13.92 | 14.12 | 13.88 | 14.00 | -0.071% | 87,942 | -4.429% |
| 2026-09-21 | 14.06 | 14.21 | 13.99 | 14.01 | -0.515% | 71,667 | -4.497% |
| 2026-09-18 | 14.00 | 14.11 | 13.89 | 14.08 | -2.476% | 48,301 | -4.988% |
| 2026-09-17 | 14.43 | 14.53 | 14.38 | 14.44 | +0.347% | 53,115 | -7.341% |
| 2026-09-16 | 14.46 | 14.54 | 14.32 | 14.39 | -1.337% | 41,607 | -7.019% |
| 2026-09-15 | 14.62 | 14.65 | 14.55 | 14.59 | -0.239% | 50,249 | -8.262% |
| 2026-09-14 | 14.55 | 14.66 | 14.49 | 14.62 | +0.862% | 106,310 | -8.482% |
| 2026-09-11 | 14.27 | 14.57 | 14.27 | 14.49 | +0.311% | 53,125 | -7.692% |
| 2026-09-10 | 14.40 | 14.53 | 14.39 | 14.45 | -1.834% | 62,798 | -7.405% |
| 2026-09-09 | 14.70 | 14.72 | 14.54 | 14.72 | +1.587% | 33,913 | -9.103% |
| 2026-09-08 | 14.41 | 14.56 | 14.41 | 14.49 | +1.400% | 54,950 | -7.660% |
| 2026-09-04 | 14.25 | 14.33 | 14.19 | 14.29 | -1.244% | 40,568 | -6.368% |
| 2026-09-03 | 14.52 | 14.67 | 14.43 | 14.47 | -0.413% | 37,855 | -7.533% |
| 2026-09-02 | 14.46 | 14.63 | 14.46 | 14.53 | -0.137% | 60,388 | -7.915% |
| 2026-09-01 | 14.46 | 14.68 | 14.46 | 14.55 | -1.020% | 42,617 | -8.041% |
| 2026-08-31 | 14.70 | 14.81 | 14.60 | 14.70 | +0.341% | 74,286 | -8.980% |
| 2026-08-28 | 14.68 | 14.68 | 14.40 | 14.65 | +1.314% | 48,286 | -8.669% |
| 2026-08-27 | 14.33 | 14.52 | 14.30 | 14.46 | -0.276% | 62,952 | -7.469% |
| 2026-08-26 | 14.46 | 14.65 | 14.44 | 14.50 | -0.753% | 13,435 | -7.724% |
| 2026-08-25 | 14.74 | 14.74 | 14.48 | 14.61 | +1.741% | 17,138 | -8.419% |
| 2026-08-24 | 14.51 | 14.51 | 14.30 | 14.36 | 0.000% | 154,447 | -6.825% |
| 2026-08-21 | 14.37 | 14.41 | 14.31 | 14.36 | +1.056% | 27,486 | -6.825% |
| 2026-08-20 | 14.21 | 14.24 | 14.18 | 14.21 | -1.319% | 39,405 | -5.841% |
| 2026-08-19 | 14.32 | 14.57 | 14.32 | 14.40 | +0.699% | 30,752 | -7.083% |
| 2026-08-18 | 14.43 | 14.44 | 14.14 | 14.30 | +1.132% | 73,259 | -6.434% |
| 2026-08-17 | 14.13 | 14.21 | 14.13 | 14.14 | -0.141% | 96,153 | -5.375% |
| 2026-08-14 | 14.29 | 14.29 | 14.12 | 14.16 | +0.711% | 200,865 | -5.508% |
| 2026-08-13 | 14.06 | 14.21 | 13.97 | 14.06 | +1.151% | 127,591 | -4.836% |
| 2026-08-12 | 13.91 | 13.97 | 13.90 | 13.90 | -0.714% | 48,755 | -3.741% |
| 2026-08-11 | 13.91 | 14.04 | 13.91 | 14.00 | +0.792% | 68,184 | -4.429% |
| 2026-08-10 | 14.03 | 14.03 | 13.87 | 13.89 | -1.419% | 165,196 | -3.672% |
| 2026-08-07 | 14.12 | 14.28 | 14.09 | 14.09 | -0.212% | 53,647 | -5.039% |
| 2026-08-06 | 13.89 | 14.17 | 13.89 | 14.12 | +1.802% | 85,209 | -5.241% |
| 2026-08-05 | 14.07 | 14.07 | 13.86 | 13.87 | -1.979% | 21,425 | -3.533% |
| 2026-08-04 | 14.19 | 14.23 | 14.05 | 14.15 | +0.071% | 54,575 | -5.442% |
| 2026-08-03 | 14.18 | 14.20 | 14.11 | 14.14 | +0.784% | 95,196 | -5.375% |
| 2026-07-31 | 14.07 | 14.07 | 13.88 | 14.03 | +0.143% | 57,309 | -4.633% |
| 2026-07-30 | 14.15 | 14.15 | 13.95 | 14.01 | +0.430% | 91,211 | -4.497% |
| 2026-07-29 | 13.86 | 14.09 | 13.78 | 13.95 | +0.649% | 39,876 | -4.086% |
| 2026-07-28 | 13.86 | 13.96 | 13.74 | 13.86 | +0.581% | 93,591 | -3.463% |
| 2026-07-27 | 13.71 | 13.80 | 13.70 | 13.78 | +0.511% | 143,102 | -2.903% |
| 2026-07-24 | 13.50 | 13.75 | 13.50 | 13.71 | +0.073% | 211,804 | -2.407% |
| 2026-07-23 | 13.76 | 13.77 | 13.66 | 13.70 | -1.226% | 112,800 | -2.336% |
| 2026-07-22 | 13.85 | 13.92 | 13.83 | 13.87 | +1.389% | 110,257 | -3.533% |
| 2026-07-21 | 13.65 | 13.76 | 13.61 | 13.68 | 0.000% | 51,440 | -2.193% |
| 2026-07-20 | 13.71 | 13.72 | 13.61 | 13.68 | -0.726% | 116,148 | -2.193% |
| 2026-07-17 | 13.99 | 14.03 | 13.74 | 13.78 | +3.609% | 365,094 | -2.903% |
| 2026-07-16 | 13.01 | 13.31 | 12.97 | 13.30 | -11.096% | 125,785 | +0.602% |
| 2026-07-15 | 15.11 | 15.11 | 14.94 | 14.96 | -1.514% | 127,085 | -10.561% |
| 2026-07-14 | 15.21 | 15.32 | 15.13 | 15.19 | +1.612% | 56,587 | -11.916% |
| 2026-07-13 | 14.89 | 14.95 | 14.79 | 14.95 | +1.007% | 88,411 | -10.496% |
| 2026-07-10 | 14.89 | 14.92 | 14.73 | 14.80 | -0.738% | 55,221 | -9.595% |
| 2026-07-09 | 14.77 | 14.91 | 14.65 | 14.91 | +1.085% | 82,215 | -10.262% |
| 2026-07-08 | 14.82 | 14.82 | 14.69 | 14.75 | +0.477% | 43,252 | -9.288% |
| 2026-07-07 | 14.71 | 14.83 | 14.66 | 14.68 | +0.548% | 117,412 | -8.856% |
| 2026-07-06 | 14.52 | 14.61 | 14.35 | 14.60 | +1.319% | 140,462 | -8.356% |
| 2026-07-02 | 14.39 | 14.47 | 14.25 | 14.41 | +1.622% | 81,534 | -7.148% |
| 2026-07-01 | 14.15 | 14.22 | 14.06 | 14.18 | -1.528% | 38,697 | -5.642% |
| 2026-06-30 | 14.21 | 14.43 | 14.21 | 14.40 | -0.552% | 78,058 | -7.083% |
| 2026-06-29 | 14.78 | 14.78 | 14.37 | 14.48 | -1.025% | 129,383 | -7.597% |
| 2026-06-26 | 14.83 | 14.83 | 14.52 | 14.63 | -0.068% | 57,529 | -8.544% |
| 2026-06-25 | 14.58 | 14.65 | 14.50 | 14.64 | +0.480% | 70,705 | -8.607% |
| 2026-06-24 | 14.77 | 14.77 | 14.55 | 14.57 | -1.153% | 52,055 | -8.167% |
| 2026-06-23 | 14.63 | 14.80 | 14.50 | 14.74 | -1.041% | 121,910 | -9.227% |
| 2026-06-22 | 15.05 | 15.05 | 14.74 | 14.89 | -0.301% | 135,582 | -10.171% |
| 2026-06-18 | 14.94 | 15.07 | 14.88 | 14.94 | -0.533% | 53,873 | -10.442% |
| 2026-06-17 | 15.30 | 15.51 | 15.01 | 15.02 | -4.574% | 55,733 | -10.919% |
| 2026-06-16 | 15.75 | 16.01 | 15.70 | 15.74 | +0.001% | 40,045 | -14.994% |
| 2026-06-15 | 15.66 | 15.86 | 15.59 | 15.74 | -1.441% | 75,589 | -14.993% |
| 2026-06-12 | 16.03 | 16.03 | 15.63 | 15.97 | +1.461% | 21,746 | -16.218% |
| 2026-06-11 | 15.53 | 15.78 | 15.49 | 15.74 | +0.383% | 38,032 | -14.994% |
| 2026-06-10 | 15.86 | 15.86 | 15.60 | 15.68 | -0.476% | 24,385 | -14.668% |
| 2026-06-09 | 15.88 | 15.88 | 15.69 | 15.76 | -0.158% | 56,029 | -15.075% |
| 2026-06-08 | 15.54 | 16.09 | 15.54 | 15.78 | +0.895% | 69,874 | -15.209% |
| 2026-06-05 | 15.99 | 16.00 | 15.62 | 15.64 | -2.857% | 140,879 | -14.450% |
| 2026-06-04 | 16.23 | 16.24 | 15.91 | 16.10 | -0.740% | 44,815 | -16.894% |
| 2026-06-03 | 16.26 | 16.34 | 16.17 | 16.22 | -0.246% | 27,603 | -17.509% |
| 2026-06-02 | 16.13 | 16.43 | 16.13 | 16.26 | -0.307% | 58,824 | -17.712% |
| 2026-06-01 | 16.31 | 16.33 | 16.06 | 16.31 | -0.183% | 214,944 | -17.964% |
| 2026-05-29 | 16.60 | 16.60 | 16.28 | 16.34 | -0.548% | 68,507 | -18.115% |
| 2026-05-28 | 16.44 | 16.57 | 16.36 | 16.43 | -0.364% | 114,596 | -18.564% |
| 2026-05-27 | 16.47 | 16.57 | 16.34 | 16.49 | +0.488% | 25,748 | -18.860% |
| 2026-05-26 | 16.64 | 16.65 | 16.41 | 16.41 | -0.966% | 32,689 | -18.464% |
| 2026-05-22 | 16.62 | 16.70 | 16.55 | 16.57 | -3.494% | 30,205 | -19.252% |
| 2026-05-21 | 17.19 | 17.20 | 16.83 | 17.17 | -4.185% | 24,847 | -22.073% |
| 2026-05-20 | 17.59 | 18.09 | 17.51 | 17.92 | +1.645% | 18,762 | -25.335% |
| 2026-05-19 | 17.87 | 17.87 | 17.47 | 17.63 | +1.032% | 27,280 | -24.107% |
| 2026-05-18 | 17.45 | 17.76 | 17.28 | 17.45 | +2.002% | 29,781 | -23.324% |
| 2026-05-15 | 17.18 | 17.26 | 17.07 | 17.11 | +0.220% | 17,420 | -21.789% |
| 2026-05-14 | 17.10 | 17.13 | 16.92 | 17.07 | -0.408% | 43,371 | -21.617% |
| 2026-05-13 | 17.17 | 17.21 | 16.98 | 17.14 | +0.528% | 16,082 | -21.937% |
| 2026-05-12 | 17.27 | 17.30 | 16.98 | 17.05 | +1.247% | 47,470 | -21.525% |
| 2026-05-11 | 16.77 | 16.91 | 16.72 | 16.84 | +0.959% | 35,126 | -20.546% |
| 2026-05-08 | 16.78 | 16.82 | 16.53 | 16.68 | +0.907% | 24,282 | -19.784% |
| 2026-05-07 | 16.66 | 16.67 | 16.48 | 16.53 | 0.000% | 30,272 | -19.056% |
| 2026-05-06 | 16.65 | 16.65 | 16.42 | 16.53 | +0.547% | 18,446 | -19.056% |
| 2026-05-05 | 16.46 | 16.57 | 16.38 | 16.44 | -0.424% | 20,729 | -18.613% |
| 2026-05-04 | 16.68 | 16.68 | 16.35 | 16.51 | +0.855% | 53,503 | -18.958% |
| 2026-05-01 | 16.64 | 16.64 | 16.35 | 16.37 | +0.184% | 15,259 | -18.265% |
| 2026-04-30 | 16.11 | 16.38 | 16.11 | 16.34 | +1.998% | 40,517 | -18.115% |
| 2026-04-29 | 16.24 | 16.31 | 16.02 | 16.02 | -1.988% | 25,403 | -16.479% |
| 2026-04-28 | 16.33 | 16.49 | 16.24 | 16.34 | -6.009% | 58,565 | -18.140% |
| 2026-04-27 | 17.52 | 17.58 | 17.27 | 17.39 | -1.081% | 22,806 | -23.059% |
| 2026-04-24 | 17.55 | 17.63 | 17.48 | 17.58 | +0.722% | 34,443 | -23.891% |
| 2026-04-23 | 17.24 | 17.54 | 17.24 | 17.45 | +0.023% | 274,148 | -23.341% |
| 2026-04-22 | 17.42 | 17.55 | 17.41 | 17.45 | +0.345% | 30,450 | -23.324% |
| 2026-04-21 | 17.46 | 17.46 | 17.19 | 17.39 | -0.201% | 17,432 | -23.059% |
| 2026-04-20 | 17.44 | 17.50 | 17.31 | 17.43 | +2.295% | 22,711 | -23.214% |
| 2026-04-17 | 17.06 | 17.13 | 16.84 | 17.03 | -1.138% | 22,907 | -21.451% |
| 2026-04-16 | 17.18 | 17.39 | 17.02 | 17.23 | +0.349% | 27,419 | -22.345% |
| 2026-04-15 | 17.01 | 17.24 | 17.01 | 17.17 | -0.464% | 13,629 | -22.073% |
| 2026-04-14 | 17.69 | 17.71 | 17.22 | 17.25 | -2.487% | 17,685 | -22.435% |
| 2026-04-13 | 17.50 | 17.74 | 17.36 | 17.69 | +0.057% | 22,322 | -24.364% |
| 2026-04-10 | 17.71 | 17.88 | 17.59 | 17.68 | -1.630% | 20,050 | -24.321% |
| 2026-04-09 | 17.83 | 18.16 | 17.79 | 17.97 | +0.296% | 17,823 | -25.555% |
| 2026-04-08 | 17.73 | 17.97 | 17.64 | 17.92 | +1.530% | 13,246 | -25.335% |
| 2026-04-07 | 17.56 | 17.65 | 17.42 | 17.65 | +2.295% | 22,276 | -24.193% |
| 2026-04-06 | 17.84 | 17.84 | 17.07 | 17.25 | -0.668% | 22,400 | -22.453% |
| 2026-04-02 | 17.06 | 17.51 | 17.00 | 17.37 | -1.082% | 44,566 | -22.971% |
| 2026-04-01 | 17.74 | 18.01 | 17.41 | 17.56 | -0.341% | 19,844 | -23.804% |
| 2026-03-31 | 17.43 | 17.62 | 17.35 | 17.62 | +2.800% | 13,287 | -24.064% |
| 2026-03-30 | 17.16 | 17.29 | 17.06 | 17.14 | +1.121% | 33,509 | -21.937% |
| 2026-03-27 | 17.26 | 17.26 | 16.87 | 16.95 | -0.177% | 23,305 | -21.062% |
| 2026-03-26 | 16.96 | 17.24 | 16.96 | 16.98 | -0.556% | 15,549 | -21.201% |
| 2026-03-25 | 16.98 | 17.17 | 16.89 | 17.07 | -0.061% | 15,891 | -21.640% |
| 2026-03-24 | 16.71 | 17.21 | 16.71 | 17.09 | -0.172% | 17,974 | -21.688% |
| 2026-03-23 | 16.92 | 17.19 | 16.89 | 17.11 | -0.955% | 55,932 | -21.823% |
| 2026-03-20 | 17.47 | 17.49 | 17.15 | 17.28 | -3.410% | 27,209 | -22.569% |
| 2026-03-19 | 17.57 | 17.89 | 17.41 | 17.89 | +1.417% | 12,909 | -25.210% |
| 2026-03-18 | 17.76 | 18.06 | 17.43 | 17.64 | -1.946% | 13,750 | -24.150% |
| 2026-03-17 | 17.80 | 18.05 | 17.77 | 17.99 | +0.926% | 17,739 | -25.625% |
| 2026-03-16 | 17.77 | 17.90 | 17.74 | 17.82 | +1.221% | 26,452 | -24.937% |
| 2026-03-13 | 17.82 | 17.84 | 17.55 | 17.61 | -0.677% | 20,789 | -24.020% |
| 2026-03-12 | 17.70 | 17.73 | 17.51 | 17.73 | +0.240% | 43,662 | -24.535% |
| 2026-03-11 | 17.46 | 17.95 | 17.46 | 17.69 | +0.412% | 17,964 | -24.353% |
| 2026-03-10 | 17.82 | 17.95 | 17.58 | 17.61 | -0.142% | 29,042 | -24.042% |
| 2026-03-09 | 17.58 | 17.70 | 17.35 | 17.64 | -0.578% | 15,520 | -24.150% |
| 2026-03-06 | 17.57 | 17.81 | 17.57 | 17.74 | +0.570% | 20,785 | -24.588% |
| 2026-03-05 | 17.60 | 17.86 | 17.36 | 17.64 | -1.962% | 23,963 | -24.158% |
| 2026-03-04 | 17.88 | 18.10 | 17.77 | 18.00 | +1.495% | 32,440 | -25.646% |
| 2026-03-03 | 17.92 | 17.92 | 17.52 | 17.73 | -2.743% | 85,556 | -24.535% |
| 2026-03-02 | 18.41 | 18.49 | 18.23 | 18.23 | -1.831% | 12,902 | -26.604% |
| 2026-02-27 | 18.64 | 18.64 | 18.31 | 18.57 | +2.597% | 22,723 | -27.948% |
| 2026-02-26 | 18.05 | 18.11 | 17.99 | 18.10 | +0.014% | 18,884 | -26.077% |
| 2026-02-25 | 18.12 | 18.20 | 17.94 | 18.10 | -1.139% | 11,833 | -26.067% |
| 2026-02-24 | 18.35 | 18.35 | 18.04 | 18.31 | +0.252% | 16,772 | -26.909% |
| 2026-02-23 | 18.36 | 18.50 | 17.93 | 18.26 | 0.000% | 16,506 | -26.725% |
| 2026-02-20 | 17.98 | 18.50 | 17.98 | 18.26 | -0.863% | 9,884 | -26.725% |
| 2026-02-19 | 18.28 | 18.46 | 18.17 | 18.42 | -0.813% | 35,750 | -27.358% |
| 2026-02-18 | 18.54 | 18.57 | 18.44 | 18.57 | -0.054% | 39,512 | -27.948% |
| 2026-02-17 | 18.60 | 18.64 | 18.33 | 18.58 | -1.012% | 187,845 | -27.987% |
| 2026-02-13 | 18.58 | 18.77 | 18.50 | 18.77 | +0.697% | 97,450 | -28.716% |
| 2026-02-12 | 18.92 | 18.92 | 18.60 | 18.64 | -0.374% | 189,598 | -28.219% |
| 2026-02-11 | 18.36 | 18.74 | 18.36 | 18.71 | +2.656% | 140,873 | -28.487% |
| 2026-02-10 | 18.30 | 18.30 | 17.98 | 18.23 | -0.186% | 42,077 | -26.588% |
| 2026-02-09 | 18.05 | 18.26 | 18.00 | 18.26 | +1.926% | 17,722 | -26.725% |
| 2026-02-06 | 17.84 | 18.02 | 17.84 | 17.91 | +7.469% | 18,945 | -25.314% |
| 2026-02-05 | 16.55 | 16.67 | 16.48 | 16.67 | +0.786% | 20,048 | -19.736% |
| 2026-02-04 | 16.63 | 16.66 | 16.47 | 16.54 | +1.038% | 12,393 | -19.105% |
| 2026-02-03 | 16.33 | 16.48 | 16.17 | 16.37 | -4.548% | 13,995 | -18.265% |
| 2026-02-02 | 16.88 | 17.17 | 16.52 | 17.15 | +1.600% | 10,010 | -21.983% |
| 2026-01-30 | 17.02 | 17.02 | 16.64 | 16.88 | -0.118% | 20,018 | -20.735% |
| 2026-01-29 | 16.99 | 17.06 | 16.69 | 16.90 | +2.053% | 32,988 | -20.828% |
| 2026-01-28 | 16.61 | 16.68 | 16.34 | 16.56 | +0.791% | 21,915 | -19.203% |
| 2026-01-27 | 16.40 | 16.43 | 16.18 | 16.43 | +2.431% | 17,708 | -18.564% |
| 2026-01-26 | 15.95 | 16.34 | 15.95 | 16.04 | +1.263% | 16,853 | -16.584% |
| 2026-01-23 | 15.84 | 15.85 | 15.72 | 15.84 | -0.126% | 30,325 | -15.530% |
| 2026-01-22 | 15.87 | 15.94 | 15.78 | 15.86 | +8.112% | 21,166 | -15.637% |
| 2026-01-21 | 14.73 | 14.89 | 14.62 | 14.67 | +0.473% | 47,437 | -8.793% |
| 2026-01-20 | 14.86 | 14.86 | 14.42 | 14.60 | +2.679% | 37,207 | -8.362% |
| 2026-01-16 | 14.34 | 14.34 | 14.12 | 14.22 | +0.608% | 59,686 | -5.907% |
| 2026-01-15 | 14.31 | 14.31 | 14.09 | 14.13 | -0.465% | 20,177 | -5.335% |
| 2026-01-14 | 14.25 | 14.60 | 14.20 | 14.20 | +0.638% | 13,972 | -5.775% |
| 2026-01-13 | 14.01 | 14.15 | 14.01 | 14.11 | -1.121% | 33,213 | -5.174% |
| 2026-01-12 | 14.25 | 14.37 | 14.20 | 14.27 | -0.280% | 20,906 | -6.237% |
| 2026-01-09 | 14.20 | 14.31 | 14.19 | 14.31 | -1.310% | 21,068 | -6.499% |
| 2026-01-08 | 14.41 | 14.50 | 14.39 | 14.50 | +1.754% | 23,534 | -7.724% |
| 2026-01-07 | 14.48 | 14.48 | 14.17 | 14.25 | -1.042% | 13,345 | -6.105% |
| 2026-01-06 | 14.54 | 14.56 | 14.38 | 14.40 | -0.484% | 19,347 | -7.083% |
| 2026-01-05 | 14.15 | 14.51 | 14.15 | 14.47 | -0.344% | 31,855 | -7.533% |
| 2026-01-02 | 14.48 | 14.77 | 14.41 | 14.52 | -0.616% | 15,714 | -7.851% |
| 2025-12-31 | 14.54 | 15.01 | 14.20 | 14.61 | +0.171% | 4,790 | -8.419% |
| 2025-12-30 | 14.55 | 14.75 | 14.43 | 14.59 | +0.034% | 21,730 | -8.262% |
| 2025-12-29 | 14.46 | 14.62 | 14.45 | 14.58 | +1.356% | 31,936 | -8.230% |
| 2025-12-26 | 14.50 | 14.51 | 14.37 | 14.38 | -0.312% | 24,191 | -6.986% |
| 2025-12-24 | 14.23 | 14.45 | 14.09 | 14.43 | +0.348% | 5,138 | -7.277% |
| 2025-12-23 | 14.26 | 14.49 | 13.98 | 14.38 | +0.401% | 60,378 | -6.954% |
| 2025-12-22 | 14.09 | 14.37 | 14.06 | 14.32 | +1.777% | 43,363 | -6.581% |
| 2025-12-19 | 14.20 | 14.20 | 14.03 | 14.07 | -1.246% | 28,406 | -4.921% |
| 2025-12-18 | 14.19 | 14.38 | 14.18 | 14.25 | -0.140% | 31,827 | -6.105% |
| 2025-12-17 | 14.15 | 14.27 | 14.15 | 14.27 | +0.635% | 14,274 | -6.237% |
| 2025-12-16 | 14.27 | 14.40 | 14.18 | 14.18 | -0.281% | 20,257 | -5.642% |
| 2025-12-15 | 14.32 | 14.40 | 14.21 | 14.22 | -0.211% | 88,373 | -5.907% |
| 2025-12-12 | 14.22 | 14.29 | 14.12 | 14.25 | -0.280% | 14,483 | -6.105% |
| 2025-12-11 | 14.35 | 14.35 | 14.04 | 14.29 | +0.492% | 89,956 | -6.368% |
| 2025-12-10 | 13.89 | 14.22 | 13.89 | 14.22 | +0.708% | 17,244 | -5.907% |
| 2025-12-09 | 14.22 | 14.32 | 14.09 | 14.12 | -1.016% | 39,768 | -5.241% |
| 2025-12-08 | 14.24 | 14.36 | 14.19 | 14.27 | -0.105% | 23,546 | -6.204% |
| 2025-12-05 | 14.33 | 14.39 | 14.23 | 14.28 | +0.070% | 28,521 | -6.303% |
| 2025-12-04 | 14.29 | 14.44 | 14.13 | 14.27 | +0.211% | 23,617 | -6.237% |
| 2025-12-03 | 14.16 | 14.32 | 14.16 | 14.24 | -0.611% | 29,536 | -6.039% |
| 2025-12-02 | 14.24 | 14.40 | 14.20 | 14.33 | -0.017% | 115,705 | -6.613% |
| 2025-12-01 | 14.30 | 14.33 | 14.21 | 14.33 | -0.417% | 53,708 | -6.629% |
| 2025-11-28 | 14.53 | 14.53 | 14.36 | 14.39 | -0.820% | 13,814 | -7.019% |
| 2025-11-26 | 14.35 | 14.52 | 14.35 | 14.51 | +0.270% | 24,859 | -7.781% |
| 2025-11-25 | 14.38 | 14.47 | 14.11 | 14.47 | +1.758% | 45,428 | -7.533% |
| 2025-11-24 | 14.10 | 14.27 | 13.98 | 14.22 | +0.708% | 58,069 | -5.907% |
| 2025-11-21 | 14.11 | 14.14 | 14.08 | 14.12 | +0.641% | 38,086 | -5.241% |
| 2025-11-20 | 14.18 | 14.19 | 13.99 | 14.03 | +1.446% | 75,783 | -4.633% |
| 2025-11-19 | 13.94 | 14.00 | 13.79 | 13.83 | -2.468% | 50,272 | -3.254% |
| 2025-11-18 | 14.01 | 14.18 | 14.01 | 14.18 | -0.700% | 30,061 | -5.642% |
| 2025-11-17 | 14.16 | 14.31 | 14.14 | 14.28 | -0.557% | 43,280 | -6.303% |
| 2025-11-14 | 14.29 | 14.48 | 14.18 | 14.36 | -0.966% | 17,799 | -6.825% |
| 2025-11-13 | 14.31 | 14.50 | 14.31 | 14.50 | +0.069% | 33,100 | -7.724% |
| 2025-11-12 | 14.33 | 14.55 | 14.32 | 14.49 | -0.957% | 111,964 | -7.660% |
| 2025-11-11 | 14.60 | 14.67 | 14.34 | 14.63 | -0.864% | 20,399 | -8.544% |
| 2025-11-10 | 14.67 | 14.76 | 14.66 | 14.76 | +0.651% | 47,329 | -9.334% |
| 2025-11-07 | 14.82 | 14.86 | 14.53 | 14.66 | -0.798% | 21,299 | -8.744% |
| 2025-11-06 | 14.56 | 14.78 | 14.46 | 14.78 | +1.721% | 46,318 | -9.472% |
| 2025-11-05 | 14.59 | 14.65 | 14.45 | 14.53 | +0.345% | 27,461 | -7.915% |
| 2025-11-04 | 14.64 | 14.69 | 14.45 | 14.48 | -2.481% | 47,567 | -7.597% |
| 2025-11-03 | 14.80 | 14.93 | 14.63 | 14.85 | -0.547% | 102,145 | -9.889% |
| 2025-10-31 | 15.13 | 15.13 | 14.90 | 14.93 | -0.797% | 25,228 | -10.382% |
| 2025-10-30 | 15.10 | 15.22 | 14.90 | 15.05 | -1.633% | 34,450 | -11.096% |
| 2025-10-29 | 15.51 | 15.53 | 15.30 | 15.30 | -6.850% | 23,505 | -12.548% |
| 2025-10-28 | 16.41 | 16.57 | 16.32 | 16.43 | -0.995% | 8,056 | -18.539% |
| 2025-10-27 | 16.12 | 16.59 | 16.12 | 16.59 | +1.530% | 8,641 | -19.349% |
| 2025-10-24 | 16.11 | 16.53 | 16.11 | 16.34 | -1.448% | 8,395 | -18.115% |
| 2025-10-23 | 16.59 | 16.59 | 16.43 | 16.58 | +1.868% | 6,690 | -19.300% |
| 2025-10-22 | 16.43 | 16.43 | 16.28 | 16.28 | -1.238% | 9,923 | -17.793% |
| 2025-10-21 | 16.42 | 16.54 | 16.24 | 16.48 | -0.248% | 22,898 | -18.811% |
| 2025-10-20 | 16.61 | 16.67 | 16.43 | 16.52 | +0.158% | 13,375 | -19.012% |
| 2025-10-17 | 16.41 | 16.55 | 16.37 | 16.50 | -1.698% | 15,133 | -18.885% |
| 2025-10-16 | 16.77 | 16.99 | 16.64 | 16.78 | -0.327% | 12,952 | -20.262% |
| 2025-10-15 | 16.75 | 16.90 | 16.75 | 16.84 | +1.969% | 14,707 | -20.523% |
| 2025-10-14 | 16.48 | 16.69 | 16.48 | 16.51 | +1.133% | 10,102 | -18.958% |
| 2025-10-13 | 16.27 | 16.34 | 16.25 | 16.32 | -0.518% | 17,590 | -18.040% |
| 2025-10-10 | 16.25 | 16.43 | 16.20 | 16.41 | +1.296% | 12,169 | -18.464% |
| 2025-10-09 | 16.38 | 16.38 | 16.18 | 16.20 | -0.857% | 26,759 | -17.407% |
| 2025-10-08 | 16.36 | 16.42 | 16.32 | 16.34 | -1.269% | 10,089 | -18.115% |
| 2025-10-07 | 16.47 | 16.56 | 16.46 | 16.55 | -0.181% | 18,226 | -19.154% |
| 2025-10-06 | 16.59 | 16.68 | 16.56 | 16.58 | -0.120% | 8,389 | -19.300% |
| 2025-10-03 | 16.61 | 16.61 | 16.52 | 16.60 | +1.158% | 7,763 | -19.398% |
| 2025-10-02 | 16.44 | 16.48 | 16.39 | 16.41 | -1.725% | 8,443 | -18.464% |
| 2025-10-01 | 16.75 | 16.75 | 16.67 | 16.70 | +0.590% | 25,179 | -19.871% |
| 2025-09-30 | 16.56 | 16.68 | 16.49 | 16.60 | +0.545% | 11,834 | -19.398% |
| 2025-09-29 | 16.57 | 16.59 | 16.49 | 16.51 | -0.242% | 8,963 | -18.958% |
| 2025-09-26 | 16.51 | 16.57 | 16.51 | 16.55 | +2.160% | 13,301 | -19.154% |
| 2025-09-25 | 16.39 | 16.39 | 16.20 | 16.20 | -0.917% | 22,421 | -17.407% |
| 2025-09-24 | 16.39 | 16.42 | 16.26 | 16.35 | -0.668% | 41,343 | -18.165% |
| 2025-09-23 | 16.48 | 16.49 | 16.40 | 16.46 | 0.000% | 8,645 | -18.712% |
| 2025-09-22 | 16.54 | 16.54 | 16.40 | 16.46 | -1.171% | 12,514 | -18.712% |
| 2025-09-19 | 16.71 | 16.71 | 16.63 | 16.66 | -0.240% | 25,330 | -19.664% |
| 2025-09-18 | 16.74 | 16.75 | 16.61 | 16.70 | -1.621% | 19,872 | -19.856% |
| 2025-09-17 | 17.12 | 17.12 | 16.94 | 16.97 | -1.280% | 13,463 | -21.155% |
| 2025-09-16 | 17.13 | 17.23 | 17.12 | 17.19 | -0.203% | 6,718 | -22.164% |
| 2025-09-15 | 17.32 | 17.32 | 17.22 | 17.23 | -0.318% | 11,075 | -22.322% |
| 2025-09-12 | 17.22 | 17.28 | 17.21 | 17.28 | +0.058% | 16,776 | -22.569% |
| 2025-09-11 | 17.10 | 17.27 | 17.10 | 17.27 | +1.906% | 9,640 | -22.525% |
| 2025-09-10 | 17.02 | 17.03 | 16.92 | 16.95 | +0.219% | 9,977 | -21.048% |
| 2025-09-09 | 16.93 | 16.95 | 16.91 | 16.91 | +1.167% | 8,258 | -20.875% |
| 2025-09-08 | 16.68 | 16.75 | 16.67 | 16.71 | -0.030% | 5,068 | -19.952% |
| 2025-09-05 | 16.79 | 16.82 | 16.72 | 16.72 | -0.713% | 11,975 | -19.976% |
| 2025-09-04 | 16.83 | 16.87 | 16.79 | 16.84 | +1.814% | 17,780 | -20.546% |
| 2025-09-03 | 16.56 | 16.59 | 16.49 | 16.54 | -1.091% | 3,671 | -19.105% |
| 2025-09-02 | 16.64 | 16.77 | 16.64 | 16.72 | +0.405% | 9,423 | -19.988% |
| 2025-08-29 | 16.64 | 16.72 | 16.64 | 16.66 | +0.271% | 7,457 | -19.664% |
| 2025-08-28 | 16.54 | 16.61 | 16.53 | 16.61 | +0.423% | 12,912 | -19.446% |
| 2025-08-27 | 16.42 | 16.54 | 16.42 | 16.54 | +0.700% | 10,266 | -19.105% |
| 2025-08-26 | 16.35 | 16.50 | 16.35 | 16.43 | +0.841% | 24,837 | -18.539% |
| 2025-08-25 | 16.41 | 16.44 | 16.28 | 16.29 | -1.015% | 4,889 | -17.854% |
| 2025-08-22 | 16.25 | 16.52 | 16.25 | 16.45 | +0.827% | 15,790 | -18.687% |
| 2025-08-21 | 16.23 | 16.34 | 16.23 | 16.32 | +0.276% | 17,320 | -18.015% |
| 2025-08-20 | 16.31 | 16.31 | 16.27 | 16.27 | +0.712% | 8,848 | -17.788% |
| 2025-08-19 | 16.17 | 16.21 | 16.11 | 16.16 | -0.980% | 5,200 | -17.203% |
| 2025-08-18 | 16.20 | 16.33 | 16.18 | 16.32 | +0.431% | 25,484 | -18.015% |
| 2025-08-15 | 16.15 | 16.27 | 16.15 | 16.25 | +0.932% | 8,173 | -17.662% |
| 2025-08-14 | 16.04 | 16.16 | 16.01 | 16.10 | +0.437% | 5,952 | -16.894% |
| 2025-08-13 | 15.95 | 16.06 | 15.95 | 16.03 | +1.263% | 9,617 | -16.532% |
| 2025-08-12 | 15.78 | 15.85 | 15.74 | 15.83 | +0.114% | 11,652 | -15.477% |
| 2025-08-11 | 15.75 | 15.82 | 15.73 | 15.81 | +1.750% | 8,328 | -15.381% |
| 2025-08-08 | 15.60 | 15.69 | 15.49 | 15.54 | -1.019% | 25,640 | -13.900% |
| 2025-08-07 | 15.73 | 15.73 | 15.61 | 15.70 | -1.567% | 9,134 | -14.777% |
| 2025-08-06 | 15.90 | 15.95 | 15.87 | 15.95 | +0.758% | 11,703 | -16.113% |
| 2025-08-05 | 15.80 | 15.86 | 15.72 | 15.83 | -1.174% | 10,294 | -15.477% |
| 2025-08-04 | 15.89 | 16.03 | 15.89 | 16.02 | +1.928% | 15,644 | -16.469% |
| 2025-08-01 | 15.74 | 15.76 | 15.66 | 15.71 | +2.079% | 16,322 | -14.858% |
| 2025-07-31 | 15.38 | 15.51 | 15.36 | 15.39 | +0.687% | 7,166 | -13.089% |
| 2025-07-30 | 15.33 | 15.45 | 15.24 | 15.29 | -1.805% | 14,163 | -12.492% |
| 2025-07-29 | 15.58 | 15.58 | 15.52 | 15.57 | +1.266% | 6,607 | -14.071% |
| 2025-07-28 | 15.54 | 15.54 | 15.38 | 15.38 | -0.990% | 23,633 | -12.983% |
| 2025-07-25 | 15.61 | 15.69 | 15.53 | 15.53 | -1.459% | 13,915 | -13.844% |
| 2025-07-24 | 15.81 | 15.85 | 15.70 | 15.76 | -1.160% | 33,064 | -15.102% |
| 2025-07-23 | 15.90 | 15.97 | 15.88 | 15.95 | -0.250% | 20,709 | -16.087% |
| 2025-07-22 | 15.82 | 16.00 | 15.79 | 15.98 | +1.653% | 11,284 | -16.297% |
| 2025-07-21 | 15.67 | 15.82 | 15.67 | 15.72 | -1.719% | 11,236 | -14.913% |
| 2025-07-18 | 15.94 | 16.14 | 15.93 | 16.00 | +2.041% | 15,308 | -16.375% |
| 2025-07-17 | 15.62 | 15.68 | 15.57 | 15.68 | -0.033% | 9,153 | -14.668% |
| 2025-07-16 | 15.41 | 15.69 | 15.35 | 15.69 | +1.918% | 22,788 | -14.697% |
| 2025-07-15 | 15.51 | 15.51 | 15.38 | 15.39 | -0.646% | 16,155 | -13.060% |
| 2025-07-14 | 15.56 | 15.63 | 15.49 | 15.49 | +0.454% | 23,046 | -13.622% |
| 2025-07-11 | 15.52 | 15.52 | 15.42 | 15.42 | -0.259% | 20,467 | -13.230% |
| 2025-07-10 | 15.46 | 15.50 | 15.30 | 15.46 | -0.515% | 15,502 | -13.454% |
| 2025-07-09 | 15.53 | 15.54 | 15.43 | 15.54 | +0.323% | 17,615 | -13.900% |
| 2025-07-08 | 15.34 | 15.54 | 15.31 | 15.49 | +0.519% | 42,154 | -13.622% |
| 2025-07-07 | 15.69 | 15.69 | 15.38 | 15.41 | -0.677% | 11,752 | -13.173% |
| 2025-07-03 | 15.45 | 15.63 | 15.45 | 15.52 | -0.161% | 10,093 | -13.761% |
| 2025-07-02 | 15.51 | 15.64 | 15.47 | 15.54 | -0.512% | 12,612 | -13.900% |
| 2025-07-01 | 15.60 | 15.67 | 15.54 | 15.62 | +0.257% | 12,523 | -14.341% |
| 2025-06-30 | 15.41 | 15.58 | 15.40 | 15.58 | +1.300% | 12,137 | -14.121% |
| 2025-06-27 | 15.38 | 15.60 | 15.34 | 15.38 | +1.018% | 21,326 | -13.004% |
| 2025-06-26 | 15.23 | 15.25 | 15.19 | 15.22 | -0.327% | 9,028 | -12.118% |
| 2025-06-25 | 15.18 | 15.30 | 15.18 | 15.28 | -0.875% | 21,949 | -12.406% |
| 2025-06-24 | 15.29 | 15.41 | 15.29 | 15.41 | +0.260% | 21,798 | -13.173% |
| 2025-06-23 | 15.27 | 15.47 | 15.27 | 15.37 | -0.195% | 17,391 | -12.947% |
| 2025-06-20 | 15.23 | 15.40 | 15.14 | 15.40 | -0.324% | 8,105 | -13.117% |
| 2025-06-18 | 15.35 | 15.45 | 15.28 | 15.45 | +1.779% | 19,892 | -13.398% |
| 2025-06-17 | 15.39 | 15.40 | 15.18 | 15.18 | -0.881% | 9,357 | -11.858% |
| 2025-06-16 | 15.41 | 15.42 | 15.27 | 15.31 | -1.002% | 11,364 | -12.635% |
| 2025-06-13 | 15.38 | 15.47 | 15.31 | 15.47 | 0.000% | 11,477 | -13.510% |
| 2025-06-12 | 15.38 | 15.47 | 15.37 | 15.47 | +1.857% | 9,247 | -13.510% |
| 2025-06-11 | 15.15 | 15.23 | 15.11 | 15.19 | -0.013% | 8,803 | -11.904% |
| 2025-06-10 | 15.42 | 15.42 | 15.12 | 15.19 | -1.428% | 14,030 | -11.916% |
| 2025-06-09 | 15.40 | 15.46 | 15.38 | 15.41 | +0.339% | 9,794 | -13.173% |
| 2025-06-06 | 15.37 | 15.41 | 15.29 | 15.36 | -0.531% | 13,857 | -12.879% |
| 2025-06-05 | 15.41 | 15.57 | 15.39 | 15.44 | +0.685% | 33,611 | -13.342% |
| 2025-06-04 | 15.25 | 15.38 | 15.25 | 15.34 | +0.822% | 13,320 | -12.749% |
| 2025-06-03 | 15.26 | 15.32 | 15.18 | 15.21 | -2.437% | 295,931 | -12.032% |
| 2025-06-02 | 15.47 | 15.59 | 15.46 | 15.59 | +1.300% | 10,587 | -14.176% |
| 2025-05-30 | 15.38 | 15.44 | 15.25 | 15.39 | +0.588% | 250,211 | -13.060% |
| 2025-05-29 | 15.65 | 15.65 | 15.00 | 15.30 | +0.526% | 127,284 | -12.549% |
| 2025-05-28 | 15.27 | 15.28 | 15.10 | 15.22 | -1.169% | 14,786 | -12.089% |
| 2025-05-27 | 15.42 | 15.45 | 15.21 | 15.40 | +0.588% | 16,343 | -13.117% |
| 2025-05-23 | 15.23 | 15.35 | 15.16 | 15.31 | -1.098% | 16,645 | -12.606% |
| 2025-05-22 | 15.47 | 15.60 | 15.47 | 15.48 | -0.896% | 11,110 | -13.566% |
| 2025-05-21 | 15.64 | 15.76 | 15.56 | 15.62 | +1.363% | 11,689 | -14.341% |
| 2025-05-20 | 15.28 | 15.43 | 15.28 | 15.41 | +2.053% | 10,910 | -13.173% |
| 2025-05-19 | 15.13 | 15.29 | 15.08 | 15.10 | +0.667% | 29,092 | -11.391% |
| 2025-05-16 | 14.75 | 15.00 | 14.69 | 15.00 | +2.041% | 184,463 | -10.800% |
| 2025-05-15 | 14.51 | 14.78 | 14.49 | 14.70 | +2.368% | 29,616 | -8.980% |
| 2025-05-14 | 14.41 | 14.59 | 14.25 | 14.36 | -0.278% | 51,897 | -6.825% |
| 2025-05-13 | 14.25 | 14.64 | 14.18 | 14.40 | -0.484% | 129,889 | -7.083% |
| 2025-05-12 | 14.09 | 14.68 | 14.09 | 14.47 | -2.230% | 14,490 | -7.533% |
| 2025-05-09 | 14.79 | 14.96 | 14.61 | 14.80 | -0.678% | 12,650 | -9.595% |
| 2025-05-08 | 15.07 | 15.07 | 14.74 | 14.90 | -2.988% | 7,364 | -10.207% |
| 2025-05-07 | 15.27 | 15.45 | 15.07 | 15.36 | -1.853% | 23,926 | -12.891% |
| 2025-05-06 | 15.04 | 15.66 | 14.89 | 15.65 | +2.690% | 16,396 | -14.505% |
| 2025-05-05 | 15.07 | 15.25 | 15.00 | 15.24 | +0.987% | 14,204 | -12.205% |
| 2025-05-02 | 15.18 | 15.23 | 15.07 | 15.09 | -0.258% | 64,708 | -11.338% |
| 2025-05-01 | 15.48 | 15.48 | 14.88 | 15.13 | +0.665% | 12,811 | -11.566% |
| 2025-04-30 | 15.04 | 15.10 | 14.97 | 15.03 | +1.554% | 12,509 | -10.978% |
| 2025-04-29 | 14.84 | 14.85 | 14.80 | 14.80 | +0.955% | 9,628 | -9.595% |
| 2025-04-28 | 14.53 | 14.66 | 14.49 | 14.66 | +1.173% | 18,428 | -8.731% |
| 2025-04-25 | 14.38 | 14.49 | 14.37 | 14.49 | +0.270% | 4,888 | -7.660% |
| 2025-04-24 | 14.35 | 14.47 | 14.28 | 14.45 | +1.983% | 24,718 | -7.411% |
| 2025-04-23 | 14.40 | 14.50 | 14.06 | 14.17 | -3.605% | 19,199 | -5.575% |
| 2025-04-22 | 14.74 | 14.74 | 14.56 | 14.70 | +2.083% | 43,176 | -8.980% |
| 2025-04-21 | 14.30 | 14.69 | 13.68 | 14.40 | +0.699% | 34,675 | -7.083% |
| 2025-04-17 | 13.62 | 14.46 | 13.62 | 14.30 | +0.775% | 24,776 | -6.434% |
| 2025-04-16 | 13.75 | 14.26 | 13.75 | 14.19 | +3.426% | 40,233 | -5.708% |
| 2025-04-15 | 13.85 | 14.00 | 13.72 | 13.72 | -0.580% | 20,293 | -2.478% |
| 2025-04-14 | 13.60 | 13.88 | 13.60 | 13.80 | 0.000% | 44,884 | -3.043% |