TLGPY
TELSTRA GROUP LTD S/ADR
stockOTCADR
EODOct 2, 2026
16.78USD+0.650%(+0.11)51,714
TLGPY Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 16.29 | 16.81 | 16.29 | 16.78 | +0.650% | 51,714 | 0.000% |
| 2026-10-01 | 16.88 | 16.88 | 16.50 | 16.67 | +0.407% | 136,296 | +0.650% |
| 2026-09-30 | 16.70 | 16.75 | 16.41 | 16.60 | -0.881% | 80,975 | +1.059% |
| 2026-09-29 | 16.59 | 16.77 | 16.49 | 16.75 | -0.593% | 138,697 | +0.169% |
| 2026-09-28 | 16.80 | 17.14 | 16.48 | 16.85 | +0.417% | 113,413 | -0.426% |
| 2026-09-25 | 16.99 | 16.99 | 16.71 | 16.78 | +0.299% | 66,392 | -0.010% |
| 2026-09-24 | 16.66 | 16.99 | 16.65 | 16.73 | -0.977% | 164,755 | +0.289% |
| 2026-09-23 | 16.37 | 17.27 | 16.37 | 16.89 | -1.083% | 67,338 | -0.691% |
| 2026-09-22 | 16.81 | 17.58 | 16.81 | 17.08 | -0.755% | 136,293 | -1.766% |
| 2026-09-21 | 17.22 | 17.33 | 17.12 | 17.21 | -0.290% | 96,998 | -2.508% |
| 2026-09-18 | 17.30 | 17.58 | 17.18 | 17.26 | -0.748% | 112,691 | -2.791% |
| 2026-09-17 | 17.15 | 17.48 | 17.03 | 17.39 | +0.288% | 130,402 | -3.518% |
| 2026-09-16 | 16.75 | 17.59 | 16.75 | 17.34 | +0.087% | 44,609 | -3.239% |
| 2026-09-15 | 17.20 | 17.39 | 17.18 | 17.32 | +0.610% | 117,848 | -3.156% |
| 2026-09-14 | 16.82 | 17.49 | 16.82 | 17.22 | -0.692% | 82,301 | -2.565% |
| 2026-09-11 | 17.61 | 17.61 | 17.01 | 17.34 | +1.344% | 86,941 | -3.239% |
| 2026-09-10 | 17.34 | 17.38 | 17.11 | 17.11 | -1.055% | 89,437 | -1.939% |
| 2026-09-09 | 17.35 | 17.35 | 17.23 | 17.29 | -0.216% | 62,066 | -2.974% |
| 2026-09-08 | 17.20 | 17.33 | 17.20 | 17.33 | 0.000% | 84,611 | -3.183% |
| 2026-09-04 | 17.45 | 17.87 | 17.25 | 17.33 | +1.434% | 73,581 | -3.183% |
| 2026-09-03 | 17.11 | 17.30 | 17.00 | 17.09 | -0.726% | 83,632 | -1.795% |
| 2026-09-02 | 17.05 | 17.34 | 17.00 | 17.21 | +4.620% | 131,525 | -2.508% |
| 2026-09-01 | 16.55 | 16.89 | 16.45 | 16.45 | -1.261% | 121,073 | +1.996% |
| 2026-08-31 | 16.15 | 16.74 | 16.15 | 16.66 | +1.585% | 153,290 | +0.710% |
| 2026-08-28 | 16.54 | 16.59 | 16.38 | 16.40 | -0.906% | 57,608 | +2.307% |
| 2026-08-27 | 16.49 | 16.79 | 16.26 | 16.55 | -1.224% | 84,693 | +1.379% |
| 2026-08-26 | 17.04 | 17.11 | 16.65 | 16.75 | -0.030% | 61,136 | +0.139% |
| 2026-08-25 | 16.29 | 17.26 | 16.29 | 16.76 | -0.060% | 40,932 | +0.109% |
| 2026-08-24 | 16.30 | 17.45 | 16.30 | 16.77 | -0.828% | 139,849 | +0.049% |
| 2026-08-21 | 17.49 | 17.49 | 16.75 | 16.91 | +1.745% | 65,573 | -0.779% |
| 2026-08-20 | 16.49 | 17.20 | 16.49 | 16.62 | -1.599% | 85,801 | +0.952% |
| 2026-08-19 | 16.18 | 17.15 | 16.18 | 16.89 | +2.054% | 66,850 | -0.661% |
| 2026-08-18 | 16.21 | 16.73 | 16.21 | 16.55 | -1.839% | 203,174 | +1.379% |
| 2026-08-17 | 17.26 | 17.26 | 16.71 | 16.86 | -0.237% | 182,398 | -0.485% |
| 2026-08-14 | 16.32 | 17.09 | 16.32 | 16.90 | -0.354% | 63,735 | -0.720% |
| 2026-08-13 | 16.90 | 17.13 | 16.90 | 16.96 | -4.013% | 56,451 | -1.071% |
| 2026-08-12 | 17.22 | 17.71 | 17.22 | 17.67 | +0.335% | 137,736 | -5.041% |
| 2026-08-11 | 17.79 | 17.79 | 17.52 | 17.61 | -0.057% | 34,404 | -4.723% |
| 2026-08-10 | 17.63 | 17.67 | 17.54 | 17.62 | +0.359% | 43,165 | -4.777% |
| 2026-08-07 | 16.96 | 17.67 | 16.96 | 17.56 | +0.040% | 32,320 | -4.435% |
| 2026-08-06 | 17.86 | 17.88 | 17.49 | 17.55 | -0.679% | 56,811 | -4.397% |
| 2026-08-05 | 17.68 | 17.75 | 17.47 | 17.67 | -1.615% | 43,281 | -5.046% |
| 2026-08-04 | 17.35 | 18.00 | 17.35 | 17.96 | +1.699% | 98,718 | -6.580% |
| 2026-08-03 | 16.91 | 18.04 | 16.91 | 17.66 | -0.057% | 64,052 | -4.993% |
| 2026-07-31 | 17.01 | 17.67 | 17.01 | 17.67 | -0.619% | 54,814 | -5.046% |
| 2026-07-30 | 17.50 | 18.01 | 16.97 | 17.78 | +0.623% | 81,879 | -5.634% |
| 2026-07-29 | 17.39 | 17.77 | 17.39 | 17.67 | +1.029% | 244,810 | -5.046% |
| 2026-07-28 | 17.27 | 17.61 | 17.15 | 17.49 | +1.157% | 185,874 | -4.069% |
| 2026-07-27 | 17.17 | 17.34 | 17.17 | 17.29 | -0.346% | 468,315 | -2.960% |
| 2026-07-24 | 17.49 | 17.49 | 17.16 | 17.35 | +0.813% | 898,305 | -3.295% |
| 2026-07-23 | 17.20 | 17.48 | 17.11 | 17.21 | -0.864% | 232,116 | -2.508% |
| 2026-07-22 | 17.59 | 17.97 | 17.34 | 17.36 | -0.686% | 36,398 | -3.351% |
| 2026-07-21 | 17.60 | 17.66 | 17.06 | 17.48 | -1.243% | 52,470 | -4.014% |
| 2026-07-20 | 18.13 | 18.37 | 17.66 | 17.70 | +0.540% | 94,658 | -5.207% |
| 2026-07-17 | 17.98 | 17.98 | 17.25 | 17.61 | +1.999% | 49,506 | -4.696% |
| 2026-07-16 | 16.98 | 17.47 | 16.98 | 17.26 | -0.058% | 96,766 | -2.791% |
| 2026-07-15 | 17.34 | 17.34 | 17.03 | 17.27 | -0.709% | 95,328 | -2.847% |
| 2026-07-14 | 17.06 | 17.50 | 17.06 | 17.39 | +1.242% | 132,964 | -3.536% |
| 2026-07-13 | 17.49 | 17.55 | 17.18 | 17.18 | +1.237% | 103,981 | -2.338% |
| 2026-07-10 | 17.23 | 17.60 | 16.85 | 16.97 | -1.851% | 62,447 | -1.130% |
| 2026-07-09 | 17.22 | 17.51 | 17.08 | 17.29 | +1.170% | 98,889 | -2.960% |
| 2026-07-08 | 16.50 | 17.39 | 16.50 | 17.09 | -2.287% | 70,324 | -1.824% |
| 2026-07-07 | 16.96 | 18.18 | 16.96 | 17.49 | +0.982% | 105,725 | -4.069% |
| 2026-07-06 | 17.10 | 17.38 | 16.86 | 17.32 | +0.145% | 143,034 | -3.128% |
| 2026-07-02 | 17.14 | 17.60 | 16.75 | 17.30 | -0.374% | 66,599 | -2.988% |
| 2026-07-01 | 17.55 | 17.55 | 17.32 | 17.36 | -1.083% | 57,925 | -3.351% |
| 2026-06-30 | 16.89 | 18.05 | 16.89 | 17.55 | -1.404% | 89,490 | -4.397% |
| 2026-06-29 | 17.50 | 17.89 | 17.50 | 17.80 | -0.084% | 96,445 | -5.740% |
| 2026-06-26 | 17.80 | 17.86 | 17.67 | 17.82 | +0.366% | 59,388 | -5.819% |
| 2026-06-25 | 17.07 | 18.34 | 17.07 | 17.75 | +0.681% | 76,557 | -5.474% |
| 2026-06-24 | 17.60 | 17.65 | 17.10 | 17.63 | -0.626% | 66,622 | -4.831% |
| 2026-06-23 | 17.69 | 18.39 | 17.66 | 17.74 | -0.499% | 98,358 | -5.426% |
| 2026-06-22 | 17.84 | 17.90 | 17.65 | 17.83 | 0.000% | 180,468 | -5.898% |
| 2026-06-18 | 17.80 | 18.39 | 17.80 | 17.83 | -0.558% | 84,814 | -5.898% |
| 2026-06-17 | 18.49 | 18.49 | 17.70 | 17.93 | -1.345% | 105,608 | -6.423% |
| 2026-06-16 | 17.38 | 18.69 | 17.38 | 18.17 | +0.522% | 55,954 | -7.682% |
| 2026-06-15 | 18.39 | 18.56 | 18.00 | 18.08 | -1.952% | 60,389 | -7.200% |
| 2026-06-12 | 18.80 | 18.80 | 18.37 | 18.44 | +0.655% | 33,530 | -9.011% |
| 2026-06-11 | 18.00 | 18.39 | 17.99 | 18.32 | +1.665% | 59,160 | -8.415% |
| 2026-06-10 | 18.28 | 18.67 | 17.91 | 18.02 | +0.446% | 30,526 | -6.891% |
| 2026-06-09 | 17.52 | 17.95 | 17.52 | 17.94 | +2.304% | 106,405 | -6.475% |
| 2026-06-08 | 17.16 | 17.55 | 17.16 | 17.54 | -0.080% | 103,982 | -4.321% |
| 2026-06-05 | 17.11 | 18.37 | 17.11 | 17.55 | -1.570% | 97,453 | -4.397% |
| 2026-06-04 | 18.10 | 18.35 | 17.80 | 17.83 | -2.887% | 72,268 | -5.898% |
| 2026-06-03 | 18.32 | 18.46 | 18.01 | 18.36 | -1.184% | 40,006 | -8.615% |
| 2026-06-02 | 18.38 | 18.89 | 18.38 | 18.58 | +0.869% | 77,398 | -9.697% |
| 2026-06-01 | 18.90 | 18.90 | 18.27 | 18.42 | -1.708% | 84,093 | -8.913% |
| 2026-05-29 | 18.05 | 18.82 | 18.05 | 18.74 | +0.053% | 102,506 | -10.468% |
| 2026-05-28 | 18.50 | 18.90 | 18.20 | 18.73 | -0.160% | 52,321 | -10.420% |
| 2026-05-27 | 18.56 | 18.90 | 18.51 | 18.76 | -0.583% | 41,953 | -10.563% |
| 2026-05-26 | 18.41 | 19.36 | 18.25 | 18.87 | -2.177% | 46,433 | -11.085% |
| 2026-05-22 | 19.16 | 19.61 | 18.52 | 19.29 | -1.336% | 29,962 | -13.021% |
| 2026-05-21 | 19.46 | 19.61 | 19.42 | 19.55 | -1.377% | 37,951 | -14.183% |
| 2026-05-20 | 19.46 | 19.87 | 19.46 | 19.82 | +0.480% | 83,700 | -15.364% |
| 2026-05-19 | 19.70 | 19.76 | 19.30 | 19.73 | +1.280% | 38,732 | -14.958% |
| 2026-05-18 | 19.35 | 19.69 | 19.05 | 19.48 | +1.074% | 41,016 | -13.869% |
| 2026-05-15 | 19.45 | 19.70 | 19.05 | 19.27 | +0.501% | 37,886 | -12.944% |
| 2026-05-14 | 18.61 | 19.36 | 18.61 | 19.18 | +0.246% | 60,437 | -12.508% |
| 2026-05-13 | 18.43 | 19.27 | 18.43 | 19.13 | +0.525% | 26,740 | -12.293% |
| 2026-05-12 | 19.04 | 19.13 | 19.00 | 19.03 | -1.040% | 30,570 | -11.832% |
| 2026-05-11 | 19.27 | 19.27 | 19.22 | 19.23 | -0.311% | 43,124 | -12.749% |
| 2026-05-08 | 19.29 | 19.30 | 19.20 | 19.29 | +0.521% | 54,895 | -13.021% |
| 2026-05-07 | 19.36 | 19.38 | 19.19 | 19.19 | -1.337% | 74,044 | -12.567% |
| 2026-05-06 | 19.47 | 19.51 | 19.44 | 19.45 | +0.258% | 48,343 | -13.736% |
| 2026-05-05 | 19.45 | 19.54 | 19.40 | 19.40 | +0.832% | 111,526 | -13.514% |
| 2026-05-04 | 19.31 | 19.34 | 19.23 | 19.24 | -0.517% | 66,249 | -12.795% |
| 2026-05-01 | 19.33 | 19.41 | 19.32 | 19.34 | +0.572% | 32,007 | -13.246% |
| 2026-04-30 | 19.04 | 19.25 | 19.04 | 19.23 | +2.999% | 70,594 | -12.749% |
| 2026-04-29 | 18.75 | 18.77 | 18.65 | 18.67 | -1.347% | 57,618 | -10.132% |
| 2026-04-28 | 18.91 | 18.95 | 18.90 | 18.93 | -1.175% | 45,479 | -11.343% |
| 2026-04-27 | 19.17 | 19.18 | 19.12 | 19.15 | -0.260% | 85,774 | -12.385% |
| 2026-04-24 | 19.21 | 19.25 | 19.17 | 19.20 | +0.803% | 32,870 | -12.613% |
| 2026-04-23 | 19.13 | 19.17 | 18.97 | 19.05 | -0.538% | 65,540 | -11.911% |
| 2026-04-22 | 19.13 | 19.17 | 19.11 | 19.15 | +0.949% | 66,255 | -12.385% |
| 2026-04-21 | 19.17 | 19.18 | 18.97 | 18.97 | -1.475% | 52,507 | -11.554% |
| 2026-04-20 | 19.20 | 19.26 | 19.17 | 19.25 | +0.386% | 28,479 | -12.858% |
| 2026-04-17 | 19.29 | 19.29 | 19.15 | 19.18 | +0.157% | 22,010 | -12.522% |
| 2026-04-16 | 19.17 | 19.19 | 19.09 | 19.15 | -1.238% | 32,254 | -12.385% |
| 2026-04-15 | 19.90 | 19.90 | 19.28 | 19.39 | +0.259% | 28,994 | -13.469% |
| 2026-04-14 | 19.96 | 19.96 | 19.28 | 19.34 | -0.386% | 23,800 | -13.246% |
| 2026-04-13 | 19.24 | 19.42 | 19.24 | 19.41 | +1.120% | 101,052 | -13.581% |
| 2026-04-10 | 19.21 | 19.27 | 19.17 | 19.20 | -0.104% | 17,914 | -12.613% |
| 2026-04-09 | 19.02 | 19.26 | 19.02 | 19.22 | +2.017% | 82,650 | -12.704% |
| 2026-04-08 | 18.90 | 18.90 | 18.76 | 18.84 | -0.191% | 39,999 | -10.943% |
| 2026-04-07 | 18.74 | 18.88 | 18.71 | 18.88 | -0.285% | 70,603 | -11.113% |
| 2026-04-06 | 18.93 | 18.95 | 18.78 | 18.93 | +0.799% | 30,903 | -11.367% |
| 2026-04-02 | 18.65 | 18.88 | 18.65 | 18.78 | +1.262% | 43,743 | -10.659% |
| 2026-04-01 | 18.56 | 18.60 | 18.44 | 18.55 | +0.390% | 27,385 | -9.531% |
| 2026-03-31 | 17.65 | 18.52 | 17.65 | 18.47 | +0.978% | 45,392 | -9.179% |
| 2026-03-30 | 17.77 | 18.41 | 17.77 | 18.30 | +0.137% | 61,440 | -8.290% |
| 2026-03-27 | 18.32 | 18.35 | 18.20 | 18.27 | +0.164% | 28,313 | -8.165% |
| 2026-03-26 | 18.43 | 18.43 | 18.24 | 18.24 | -1.724% | 31,215 | -8.014% |
| 2026-03-25 | 18.60 | 18.62 | 18.50 | 18.56 | -0.802% | 28,354 | -9.600% |
| 2026-03-24 | 18.67 | 18.76 | 18.61 | 18.71 | -0.373% | 52,897 | -10.324% |
| 2026-03-23 | 18.63 | 18.86 | 18.63 | 18.78 | +1.645% | 46,077 | -10.659% |
| 2026-03-20 | 18.65 | 18.70 | 18.44 | 18.48 | -1.671% | 42,829 | -9.189% |
| 2026-03-19 | 18.57 | 18.86 | 18.57 | 18.79 | +1.568% | 65,552 | -10.706% |
| 2026-03-18 | 18.64 | 18.75 | 18.50 | 18.50 | -1.543% | 33,713 | -9.306% |
| 2026-03-17 | 18.35 | 18.81 | 18.35 | 18.79 | +1.022% | 44,400 | -10.706% |
| 2026-03-16 | 18.51 | 18.64 | 18.51 | 18.60 | +2.254% | 35,223 | -9.794% |
| 2026-03-13 | 18.32 | 18.35 | 18.17 | 18.19 | +0.055% | 19,530 | -7.761% |
| 2026-03-12 | 18.25 | 18.25 | 18.15 | 18.18 | -0.980% | 27,773 | -7.710% |
| 2026-03-11 | 18.34 | 18.39 | 18.28 | 18.36 | -0.542% | 27,097 | -8.615% |
| 2026-03-10 | 18.02 | 18.59 | 18.02 | 18.46 | +0.217% | 41,331 | -9.110% |
| 2026-03-09 | 18.02 | 18.45 | 18.02 | 18.42 | +0.738% | 25,783 | -8.913% |
| 2026-03-06 | 18.00 | 18.33 | 18.00 | 18.29 | +1.190% | 44,326 | -8.240% |
| 2026-03-05 | 18.10 | 18.14 | 17.93 | 18.07 | -1.740% | 29,782 | -7.148% |
| 2026-03-04 | 18.24 | 18.40 | 18.24 | 18.39 | +1.016% | 30,273 | -8.764% |
| 2026-03-03 | 18.63 | 18.63 | 18.00 | 18.20 | -1.913% | 173,306 | -7.837% |
| 2026-03-02 | 18.95 | 19.11 | 18.51 | 18.56 | -1.747% | 22,369 | -9.600% |
| 2026-02-27 | 18.74 | 18.89 | 18.74 | 18.89 | +1.233% | 25,546 | -11.179% |
| 2026-02-26 | 18.50 | 18.75 | 18.50 | 18.66 | +0.539% | 32,210 | -10.084% |
| 2026-02-25 | 18.46 | 18.60 | 18.46 | 18.56 | -0.301% | 22,389 | -9.600% |
| 2026-02-24 | 18.52 | 18.67 | 18.52 | 18.62 | +1.782% | 29,573 | -9.872% |
| 2026-02-23 | 18.25 | 18.31 | 18.16 | 18.29 | +1.106% | 22,669 | -8.265% |
| 2026-02-20 | 18.05 | 18.10 | 18.04 | 18.09 | -0.877% | 36,370 | -7.251% |
| 2026-02-19 | 17.88 | 18.25 | 17.88 | 18.25 | +1.389% | 35,084 | -8.064% |
| 2026-02-18 | 17.53 | 18.00 | 17.52 | 18.00 | +2.302% | 43,109 | -6.787% |
| 2026-02-17 | 17.45 | 17.63 | 17.45 | 17.59 | +0.085% | 25,520 | -4.642% |
| 2026-02-13 | 17.48 | 17.61 | 17.48 | 17.58 | +1.560% | 17,139 | -4.560% |
| 2026-02-12 | 17.47 | 17.47 | 17.26 | 17.31 | -0.631% | 40,736 | -3.072% |
| 2026-02-11 | 17.41 | 17.48 | 17.36 | 17.42 | +0.554% | 17,765 | -3.684% |
| 2026-02-10 | 16.64 | 17.34 | 16.64 | 17.32 | -0.207% | 25,456 | -3.150% |
| 2026-02-09 | 17.22 | 17.39 | 17.22 | 17.36 | +0.930% | 24,238 | -3.351% |
| 2026-02-06 | 17.14 | 17.23 | 17.11 | 17.20 | +0.467% | 19,901 | -2.452% |
| 2026-02-05 | 17.17 | 17.21 | 17.10 | 17.12 | -1.326% | 31,941 | -1.996% |
| 2026-02-04 | 17.27 | 17.41 | 17.24 | 17.35 | +0.755% | 14,629 | -3.295% |
| 2026-02-03 | 17.20 | 17.25 | 17.14 | 17.22 | +0.233% | 25,516 | -2.565% |
| 2026-02-02 | 17.18 | 17.23 | 17.14 | 17.18 | +1.178% | 22,968 | -2.338% |
| 2026-01-30 | 17.10 | 17.15 | 16.94 | 16.98 | +0.153% | 22,324 | -1.188% |
| 2026-01-29 | 16.94 | 17.00 | 16.80 | 16.95 | +0.201% | 25,686 | -1.036% |
| 2026-01-28 | 16.84 | 16.93 | 16.80 | 16.92 | -0.236% | 36,338 | -0.837% |
| 2026-01-27 | 16.55 | 16.96 | 16.55 | 16.96 | +2.850% | 25,298 | -1.071% |
| 2026-01-26 | 16.40 | 16.55 | 16.31 | 16.49 | +1.290% | 34,731 | +1.748% |
| 2026-01-23 | 16.23 | 16.29 | 16.23 | 16.28 | +0.680% | 41,486 | +3.061% |
| 2026-01-22 | 16.12 | 16.18 | 16.08 | 16.17 | +0.622% | 64,001 | +3.762% |
| 2026-01-21 | 16.05 | 16.12 | 16.02 | 16.07 | +0.125% | 47,066 | +4.408% |
| 2026-01-20 | 16.09 | 16.14 | 16.05 | 16.05 | -0.434% | 45,887 | +4.538% |
| 2026-01-16 | 16.12 | 16.16 | 16.12 | 16.12 | +0.186% | 33,688 | +4.084% |
| 2026-01-15 | 16.06 | 16.16 | 16.06 | 16.09 | -0.495% | 70,846 | +4.278% |
| 2026-01-14 | 16.18 | 16.18 | 16.10 | 16.17 | -0.043% | 45,697 | +3.762% |
| 2026-01-13 | 16.12 | 16.19 | 16.12 | 16.18 | -1.040% | 39,407 | +3.717% |
| 2026-01-12 | 16.23 | 16.38 | 16.23 | 16.35 | +0.845% | 47,321 | +2.638% |
| 2026-01-09 | 16.18 | 16.23 | 16.14 | 16.21 | +0.434% | 28,989 | +3.506% |
| 2026-01-08 | 16.09 | 16.16 | 16.09 | 16.14 | -0.677% | 33,017 | +3.955% |
| 2026-01-07 | 16.27 | 16.27 | 16.20 | 16.25 | -0.490% | 31,189 | +3.251% |
| 2026-01-06 | 15.85 | 16.33 | 15.85 | 16.33 | -0.427% | 39,001 | +2.745% |
| 2026-01-05 | 16.28 | 16.55 | 16.28 | 16.40 | -0.183% | 50,851 | +2.307% |
| 2026-01-02 | 16.44 | 16.55 | 16.30 | 16.43 | -0.303% | 27,473 | +2.120% |
| 2025-12-31 | 16.34 | 16.55 | 16.27 | 16.48 | +0.672% | 13,978 | +1.810% |
| 2025-12-30 | 16.41 | 16.50 | 16.32 | 16.37 | +0.615% | 14,273 | +2.494% |
| 2025-12-29 | 16.25 | 16.50 | 16.25 | 16.27 | -0.853% | 54,272 | +3.124% |
| 2025-12-26 | 16.30 | 16.43 | 15.81 | 16.41 | -0.425% | 41,113 | +2.244% |
| 2025-12-24 | 16.36 | 16.50 | 16.32 | 16.48 | +0.980% | 17,105 | +1.810% |
| 2025-12-23 | 16.16 | 16.50 | 15.81 | 16.32 | +1.053% | 48,348 | +2.808% |
| 2025-12-22 | 16.39 | 16.67 | 16.15 | 16.15 | +0.248% | 51,064 | +3.890% |
| 2025-12-19 | 16.24 | 16.41 | 16.00 | 16.11 | -0.983% | 50,738 | +4.148% |
| 2025-12-18 | 16.25 | 16.27 | 15.97 | 16.27 | +1.497% | 34,149 | +3.124% |
| 2025-12-17 | 16.15 | 16.51 | 16.00 | 16.03 | -0.435% | 24,137 | +4.668% |
| 2025-12-16 | 16.47 | 16.47 | 15.94 | 16.10 | -0.679% | 39,837 | +4.213% |
| 2025-12-15 | 16.04 | 16.66 | 16.04 | 16.21 | -0.491% | 54,851 | +3.506% |
| 2025-12-12 | 16.55 | 16.83 | 16.19 | 16.29 | -2.015% | 34,996 | +2.998% |
| 2025-12-11 | 16.18 | 16.88 | 16.18 | 16.63 | +1.002% | 47,729 | +0.922% |
| 2025-12-10 | 16.34 | 16.53 | 16.34 | 16.46 | +0.366% | 35,280 | +1.934% |
| 2025-12-09 | 16.18 | 16.43 | 16.18 | 16.40 | -0.365% | 45,921 | +2.307% |
| 2025-12-08 | 16.47 | 16.49 | 16.41 | 16.46 | +1.355% | 38,171 | +1.934% |
| 2025-12-05 | 16.46 | 16.65 | 16.21 | 16.24 | -0.976% | 26,933 | +3.315% |
| 2025-12-04 | 16.28 | 16.47 | 16.20 | 16.40 | -0.425% | 38,526 | +2.307% |
| 2025-12-03 | 16.27 | 16.47 | 16.25 | 16.47 | +1.729% | 36,015 | +1.872% |
| 2025-12-02 | 16.15 | 16.19 | 16.08 | 16.19 | +0.872% | 137,407 | +3.634% |
| 2025-12-01 | 15.67 | 16.07 | 15.67 | 16.05 | -0.742% | 129,615 | +4.538% |
| 2025-11-28 | 16.15 | 16.47 | 16.07 | 16.17 | +0.622% | 23,195 | +3.762% |
| 2025-11-26 | 16.23 | 16.47 | 16.04 | 16.07 | -0.925% | 62,676 | +4.408% |
| 2025-11-25 | 16.14 | 16.31 | 16.00 | 16.22 | +1.312% | 64,177 | +3.442% |
| 2025-11-24 | 16.30 | 16.30 | 15.97 | 16.01 | +1.009% | 119,617 | +4.799% |
| 2025-11-21 | 15.74 | 15.87 | 15.70 | 15.85 | +0.667% | 102,014 | +5.857% |
| 2025-11-20 | 15.92 | 15.94 | 15.71 | 15.74 | -0.756% | 73,164 | +6.563% |
| 2025-11-19 | 15.85 | 16.09 | 15.83 | 15.87 | -1.214% | 43,297 | +5.757% |
| 2025-11-18 | 16.02 | 16.06 | 15.96 | 16.06 | +0.062% | 72,971 | +4.473% |
| 2025-11-17 | 16.12 | 16.12 | 15.99 | 16.05 | -0.773% | 35,064 | +4.538% |
| 2025-11-14 | 16.13 | 16.22 | 16.13 | 16.18 | -0.031% | 42,390 | +3.730% |
| 2025-11-13 | 15.95 | 16.83 | 15.95 | 16.18 | -3.403% | 51,310 | +3.698% |
| 2025-11-12 | 16.93 | 17.23 | 16.75 | 16.75 | +0.697% | 12,294 | +0.169% |
| 2025-11-11 | 16.79 | 17.04 | 16.58 | 16.63 | +0.812% | 24,638 | +0.868% |
| 2025-11-10 | 16.46 | 16.50 | 16.33 | 16.50 | +1.103% | 49,707 | +1.687% |
| 2025-11-07 | 16.23 | 16.47 | 16.23 | 16.32 | +1.556% | 32,189 | +2.808% |
| 2025-11-06 | 16.09 | 16.46 | 15.99 | 16.07 | +0.250% | 83,850 | +4.408% |
| 2025-11-05 | 16.03 | 16.40 | 16.00 | 16.03 | +1.778% | 35,651 | +4.668% |
| 2025-11-04 | 15.92 | 15.93 | 15.73 | 15.75 | -1.192% | 43,201 | +6.529% |
| 2025-11-03 | 15.91 | 16.10 | 15.89 | 15.94 | -0.994% | 60,263 | +5.259% |
| 2025-10-31 | 16.02 | 16.19 | 15.98 | 16.10 | +1.131% | 24,703 | +4.213% |
| 2025-10-30 | 15.33 | 16.47 | 15.33 | 15.92 | -1.485% | 49,762 | +5.391% |
| 2025-10-29 | 16.11 | 16.36 | 15.89 | 16.16 | -1.283% | 20,344 | +3.826% |
| 2025-10-28 | 16.22 | 16.48 | 16.22 | 16.37 | +1.614% | 24,565 | +2.494% |
| 2025-10-27 | 15.43 | 16.27 | 15.43 | 16.11 | +0.562% | 41,389 | +4.148% |
| 2025-10-24 | 15.84 | 16.18 | 15.84 | 16.02 | -0.435% | 36,225 | +4.733% |
| 2025-10-23 | 16.02 | 16.41 | 16.02 | 16.09 | +0.187% | 30,013 | +4.278% |
| 2025-10-22 | 15.41 | 16.06 | 15.41 | 16.06 | +0.438% | 30,111 | +4.473% |
| 2025-10-21 | 15.86 | 15.99 | 15.83 | 15.99 | 0.000% | 47,853 | +4.930% |
| 2025-10-20 | 15.88 | 15.99 | 15.82 | 15.99 | +1.653% | 29,764 | +4.930% |
| 2025-10-17 | 15.56 | 15.81 | 15.41 | 15.73 | +0.089% | 64,505 | +6.664% |
| 2025-10-16 | 15.75 | 15.84 | 15.38 | 15.72 | -0.216% | 33,551 | +6.759% |
| 2025-10-15 | 15.51 | 15.75 | 15.51 | 15.75 | +0.382% | 25,192 | +6.529% |
| 2025-10-14 | 15.57 | 15.69 | 15.48 | 15.69 | -0.759% | 60,814 | +6.936% |
| 2025-10-13 | 15.40 | 15.95 | 15.40 | 15.81 | +0.127% | 52,678 | +6.125% |
| 2025-10-10 | 16.09 | 16.39 | 15.71 | 15.79 | 0.000% | 36,959 | +6.259% |
| 2025-10-09 | 16.04 | 16.41 | 15.79 | 15.79 | -0.227% | 43,853 | +6.259% |
| 2025-10-08 | 15.84 | 15.95 | 15.79 | 15.83 | -1.763% | 55,751 | +6.017% |
| 2025-10-07 | 16.02 | 16.40 | 15.95 | 16.11 | -1.105% | 31,017 | +4.148% |
| 2025-10-06 | 16.27 | 16.29 | 16.17 | 16.29 | +0.992% | 47,764 | +2.998% |
| 2025-10-03 | 16.05 | 16.13 | 16.05 | 16.13 | -0.309% | 27,545 | +4.019% |
| 2025-10-02 | 15.91 | 16.25 | 15.91 | 16.18 | -0.185% | 33,399 | +3.698% |
| 2025-10-01 | 16.67 | 16.67 | 16.07 | 16.21 | +1.060% | 32,300 | +3.506% |
| 2025-09-30 | 16.15 | 16.44 | 15.97 | 16.04 | -1.110% | 28,360 | +4.603% |
| 2025-09-29 | 16.25 | 16.29 | 16.13 | 16.22 | +1.375% | 31,085 | +3.442% |
| 2025-09-26 | 16.02 | 16.07 | 15.93 | 16.00 | -0.652% | 54,116 | +4.864% |
| 2025-09-25 | 16.06 | 16.48 | 15.96 | 16.11 | -0.831% | 54,197 | +4.181% |
| 2025-09-24 | 16.05 | 16.27 | 16.05 | 16.24 | +0.055% | 40,035 | +3.315% |
| 2025-09-23 | 16.17 | 16.24 | 16.16 | 16.23 | +0.689% | 22,572 | +3.372% |
| 2025-09-22 | 16.50 | 16.50 | 15.74 | 16.12 | -0.062% | 45,723 | +4.084% |
| 2025-09-19 | 16.00 | 16.27 | 15.97 | 16.13 | -1.706% | 37,470 | +4.019% |
| 2025-09-18 | 16.58 | 16.58 | 16.32 | 16.41 | -0.726% | 29,873 | +2.244% |
| 2025-09-17 | 16.36 | 16.53 | 16.36 | 16.53 | +0.303% | 46,563 | +1.502% |
| 2025-09-16 | 16.34 | 16.48 | 16.34 | 16.48 | -0.302% | 24,493 | +1.810% |
| 2025-09-15 | 16.54 | 16.67 | 16.39 | 16.53 | -0.060% | 19,527 | +1.502% |
| 2025-09-12 | 16.46 | 16.54 | 16.45 | 16.54 | +0.024% | 39,900 | +1.441% |
| 2025-09-11 | 16.34 | 16.54 | 16.34 | 16.54 | +1.823% | 47,551 | +1.465% |
| 2025-09-10 | 16.10 | 16.49 | 15.91 | 16.24 | +1.058% | 23,923 | +3.315% |
| 2025-09-09 | 15.69 | 16.10 | 15.69 | 16.07 | -0.186% | 15,902 | +4.408% |
| 2025-09-08 | 15.35 | 16.10 | 15.35 | 16.10 | +1.322% | 42,308 | +4.213% |
| 2025-09-05 | 15.66 | 15.94 | 15.66 | 15.89 | +0.953% | 20,301 | +5.590% |
| 2025-09-04 | 15.16 | 15.98 | 15.16 | 15.74 | -1.378% | 39,096 | +6.597% |
| 2025-09-03 | 15.84 | 16.09 | 15.80 | 15.96 | -0.623% | 25,013 | +5.127% |
| 2025-09-02 | 15.78 | 16.06 | 15.76 | 16.06 | +0.062% | 27,042 | +4.473% |
| 2025-08-29 | 15.81 | 16.10 | 15.81 | 16.05 | +0.313% | 27,244 | +4.538% |
| 2025-08-28 | 16.03 | 16.09 | 15.97 | 16.00 | -1.780% | 21,896 | +4.864% |
| 2025-08-27 | 16.02 | 16.43 | 16.02 | 16.29 | +0.123% | 17,532 | +2.998% |
| 2025-08-26 | 16.09 | 16.44 | 16.02 | 16.27 | -0.793% | 17,382 | +3.124% |
| 2025-08-25 | 15.74 | 16.44 | 15.74 | 16.40 | -0.122% | 18,655 | +2.307% |
| 2025-08-22 | 15.99 | 16.49 | 15.99 | 16.42 | +1.798% | 12,852 | +2.182% |
| 2025-08-21 | 16.32 | 16.32 | 15.89 | 16.13 | +0.373% | 39,169 | +4.019% |
| 2025-08-20 | 15.87 | 16.31 | 15.84 | 16.07 | -0.421% | 21,316 | +4.408% |
| 2025-08-19 | 15.90 | 16.34 | 15.90 | 16.14 | +0.611% | 31,493 | +3.968% |
| 2025-08-18 | 16.02 | 16.34 | 15.95 | 16.04 | +1.391% | 18,213 | +4.603% |
| 2025-08-15 | 16.05 | 16.19 | 15.82 | 15.82 | -2.043% | 27,669 | +6.058% |
| 2025-08-14 | 16.15 | 16.15 | 15.55 | 16.15 | -1.223% | 27,981 | +3.890% |
| 2025-08-13 | 16.00 | 16.35 | 16.00 | 16.35 | +0.492% | 9,071 | +2.620% |
| 2025-08-12 | 15.95 | 16.27 | 15.95 | 16.27 | +0.185% | 49,419 | +3.124% |
| 2025-08-11 | 16.00 | 16.24 | 16.00 | 16.24 | -0.215% | 24,030 | +3.315% |
| 2025-08-08 | 16.10 | 16.34 | 16.05 | 16.27 | +0.234% | 20,503 | +3.092% |
| 2025-08-07 | 16.10 | 16.27 | 16.10 | 16.24 | +0.601% | 14,817 | +3.334% |
| 2025-08-06 | 15.96 | 16.34 | 15.96 | 16.14 | +0.062% | 11,261 | +3.955% |
| 2025-08-05 | 15.96 | 16.21 | 15.75 | 16.13 | -0.062% | 22,586 | +4.019% |
| 2025-08-04 | 16.07 | 16.35 | 16.07 | 16.14 | +1.894% | 19,743 | +3.955% |
| 2025-08-01 | 15.70 | 16.00 | 15.70 | 15.84 | -1.093% | 58,038 | +5.924% |
| 2025-07-31 | 16.12 | 16.16 | 15.92 | 16.02 | -0.528% | 31,135 | +4.766% |
| 2025-07-30 | 16.06 | 16.17 | 15.81 | 16.10 | -1.045% | 35,889 | +4.213% |
| 2025-07-29 | 16.04 | 16.34 | 15.78 | 16.27 | +0.494% | 17,349 | +3.124% |
| 2025-07-28 | 16.23 | 16.34 | 16.13 | 16.19 | -0.553% | 17,080 | +3.634% |
| 2025-07-25 | 16.23 | 16.34 | 16.18 | 16.28 | +0.215% | 21,232 | +3.061% |
| 2025-07-24 | 16.25 | 16.35 | 16.20 | 16.25 | -0.642% | 15,478 | +3.283% |
| 2025-07-23 | 16.28 | 16.35 | 16.27 | 16.35 | +0.646% | 18,919 | +2.620% |
| 2025-07-22 | 16.13 | 16.31 | 16.10 | 16.25 | +0.775% | 14,710 | +3.283% |
| 2025-07-21 | 16.23 | 16.35 | 16.10 | 16.12 | -0.531% | 36,290 | +4.084% |
| 2025-07-18 | 16.29 | 16.35 | 16.17 | 16.21 | -0.271% | 18,572 | +3.531% |
| 2025-07-17 | 16.19 | 16.35 | 16.15 | 16.25 | +0.185% | 22,953 | +3.251% |
| 2025-07-16 | 16.16 | 16.35 | 16.07 | 16.22 | +0.062% | 25,111 | +3.442% |
| 2025-07-15 | 16.25 | 16.34 | 16.13 | 16.21 | +1.566% | 13,866 | +3.506% |
| 2025-07-14 | 16.15 | 16.28 | 15.96 | 15.96 | -0.312% | 35,780 | +5.127% |
| 2025-07-11 | 16.02 | 16.08 | 15.96 | 16.01 | -0.867% | 16,857 | +4.799% |
| 2025-07-10 | 16.14 | 16.25 | 16.06 | 16.15 | +0.749% | 19,809 | +3.890% |
| 2025-07-09 | 16.00 | 16.32 | 15.94 | 16.03 | +0.818% | 21,249 | +4.668% |
| 2025-07-08 | 16.02 | 16.34 | 15.83 | 15.90 | +1.145% | 17,838 | +5.524% |
| 2025-07-07 | 16.07 | 16.07 | 15.72 | 15.72 | -2.056% | 21,835 | +6.732% |
| 2025-07-03 | 16.13 | 16.20 | 15.95 | 16.05 | -1.534% | 16,605 | +4.538% |
| 2025-07-02 | 15.53 | 16.35 | 15.53 | 16.30 | +1.236% | 18,161 | +2.934% |
| 2025-07-01 | 16.00 | 16.11 | 15.92 | 16.10 | +0.255% | 41,955 | +4.207% |
| 2025-06-30 | 16.00 | 16.10 | 15.88 | 16.06 | +0.375% | 21,422 | +4.473% |
| 2025-06-27 | 15.92 | 16.10 | 15.74 | 16.00 | -0.312% | 20,221 | +4.864% |
| 2025-06-26 | 15.41 | 16.06 | 15.41 | 16.05 | -0.124% | 112,831 | +4.538% |
| 2025-06-25 | 15.77 | 16.07 | 15.59 | 16.07 | +1.196% | 20,961 | +4.408% |
| 2025-06-24 | 15.97 | 16.08 | 15.79 | 15.88 | -0.189% | 25,748 | +5.657% |
| 2025-06-23 | 15.87 | 16.07 | 15.66 | 15.91 | +0.569% | 16,706 | +5.458% |
| 2025-06-20 | 15.98 | 15.98 | 15.81 | 15.82 | -0.877% | 22,799 | +6.058% |
| 2025-06-18 | 16.05 | 16.07 | 15.96 | 15.96 | +0.694% | 38,667 | +5.127% |
| 2025-06-17 | 15.51 | 15.99 | 15.51 | 15.85 | -1.061% | 18,418 | +5.857% |
| 2025-06-16 | 16.06 | 16.09 | 15.96 | 16.02 | +0.755% | 47,441 | +4.733% |
| 2025-06-13 | 15.98 | 16.06 | 15.85 | 15.90 | -1.181% | 59,151 | +5.524% |
| 2025-06-12 | 16.03 | 16.10 | 16.03 | 16.09 | +1.259% | 52,992 | +4.278% |
| 2025-06-11 | 15.90 | 15.91 | 15.86 | 15.89 | -0.063% | 44,953 | +5.590% |
| 2025-06-10 | 15.80 | 16.09 | 15.80 | 15.90 | -0.811% | 32,718 | +5.524% |
| 2025-06-09 | 15.95 | 16.06 | 15.93 | 16.03 | +1.008% | 13,745 | +4.668% |
| 2025-06-06 | 16.04 | 16.04 | 15.82 | 15.87 | 0.000% | 43,494 | +5.723% |
| 2025-06-05 | 16.04 | 16.04 | 15.80 | 15.87 | +0.189% | 45,094 | +5.723% |
| 2025-06-04 | 15.79 | 15.86 | 15.79 | 15.84 | +0.253% | 28,492 | +5.924% |
| 2025-06-03 | 15.75 | 15.80 | 15.75 | 15.80 | +0.573% | 16,278 | +6.192% |
| 2025-06-02 | 15.65 | 15.75 | 15.65 | 15.71 | +1.420% | 18,972 | +6.800% |
| 2025-05-30 | 14.88 | 15.55 | 14.88 | 15.49 | +0.259% | 28,623 | +8.317% |
| 2025-05-29 | 15.40 | 15.45 | 15.39 | 15.45 | +1.030% | 42,105 | +8.597% |
| 2025-05-28 | 15.20 | 15.49 | 15.20 | 15.29 | -0.375% | 18,185 | +9.716% |
| 2025-05-27 | 15.09 | 15.35 | 15.09 | 15.35 | -0.712% | 40,785 | +9.305% |
| 2025-05-23 | 15.20 | 15.46 | 15.20 | 15.46 | +2.249% | 11,232 | +8.527% |
| 2025-05-22 | 15.10 | 15.19 | 14.78 | 15.12 | +0.398% | 18,389 | +10.968% |
| 2025-05-21 | 15.15 | 15.20 | 15.06 | 15.06 | -0.462% | 15,747 | +11.410% |
| 2025-05-20 | 14.90 | 15.14 | 14.90 | 15.13 | +2.022% | 23,714 | +10.895% |
| 2025-05-19 | 14.79 | 14.90 | 14.77 | 14.83 | +0.884% | 16,926 | +13.138% |
| 2025-05-16 | 14.26 | 14.90 | 14.26 | 14.70 | -0.068% | 27,987 | +14.138% |
| 2025-05-15 | 14.61 | 14.90 | 14.51 | 14.71 | +0.273% | 16,205 | +14.061% |
| 2025-05-14 | 14.48 | 14.90 | 14.43 | 14.67 | -1.279% | 33,288 | +14.372% |
| 2025-05-13 | 14.63 | 14.86 | 14.50 | 14.86 | -0.268% | 97,017 | +12.909% |
| 2025-05-12 | 14.78 | 14.90 | 14.71 | 14.90 | +0.350% | 30,633 | +12.606% |
| 2025-05-09 | 14.88 | 14.88 | 14.81 | 14.85 | +0.189% | 18,544 | +13.000% |
| 2025-05-08 | 14.59 | 14.82 | 14.59 | 14.82 | +0.954% | 42,494 | +13.214% |
| 2025-05-07 | 14.79 | 14.88 | 14.68 | 14.68 | -0.542% | 34,983 | +14.294% |
| 2025-05-06 | 14.85 | 14.90 | 14.70 | 14.76 | -0.806% | 32,153 | +13.674% |
| 2025-05-05 | 14.88 | 14.88 | 14.68 | 14.88 | +0.677% | 19,942 | +12.757% |
| 2025-05-02 | 14.83 | 14.88 | 14.78 | 14.78 | +1.511% | 34,448 | +13.520% |
| 2025-05-01 | 14.51 | 14.56 | 14.47 | 14.56 | +0.448% | 46,379 | +15.236% |
| 2025-04-30 | 14.42 | 14.52 | 14.32 | 14.49 | -0.034% | 49,350 | +15.752% |
| 2025-04-29 | 14.37 | 14.50 | 14.37 | 14.50 | +0.166% | 36,550 | +15.712% |
| 2025-04-28 | 14.46 | 14.50 | 14.32 | 14.48 | +0.668% | 26,812 | +15.904% |
| 2025-04-25 | 14.43 | 14.43 | 14.24 | 14.38 | -0.347% | 15,711 | +16.678% |
| 2025-04-24 | 14.43 | 14.43 | 14.22 | 14.43 | +0.839% | 30,124 | +16.274% |
| 2025-04-23 | 14.37 | 14.40 | 14.19 | 14.31 | +0.439% | 73,387 | +17.249% |
| 2025-04-22 | 14.36 | 14.41 | 14.22 | 14.25 | +1.334% | 38,613 | +17.763% |
| 2025-04-21 | 14.21 | 14.21 | 14.01 | 14.06 | -0.916% | 52,261 | +19.334% |
| 2025-04-17 | 13.57 | 14.36 | 13.57 | 14.19 | 0.000% | 33,330 | +18.240% |
| 2025-04-16 | 14.15 | 14.25 | 14.08 | 14.19 | +0.567% | 50,577 | +18.240% |
| 2025-04-15 | 14.32 | 14.32 | 14.05 | 14.11 | +0.356% | 92,715 | +18.911% |
| 2025-04-14 | 14.32 | 14.32 | 13.95 | 14.06 | 0.000% | 94,799 | +19.334% |