TMSNY
TEMENOS AG SP/ADR
stockOTCADR
EODOct 2, 2026
79.53USD-1.150%(-0.93)645
TMSNY Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 80.73 | 80.73 | 79.47 | 79.53 | -1.150% | 645 | 0.000% |
| 2026-10-01 | 80.28 | 80.55 | 79.86 | 80.45 | +2.412% | 3,568 | -1.150% |
| 2026-09-30 | 78.65 | 79.49 | 78.48 | 78.56 | -0.858% | 2,028 | +1.235% |
| 2026-09-29 | 79.74 | 79.74 | 78.82 | 79.24 | -0.938% | 860 | +0.366% |
| 2026-09-28 | 78.60 | 80.72 | 78.60 | 79.99 | -1.405% | 1,935 | -0.575% |
| 2026-09-25 | 81.60 | 81.60 | 80.97 | 81.13 | +0.136% | 911 | -1.972% |
| 2026-09-24 | 82.29 | 82.47 | 81.02 | 81.02 | -2.538% | 808 | -1.839% |
| 2026-09-23 | 83.13 | 83.41 | 82.75 | 83.13 | -0.204% | 1,036 | -4.331% |
| 2026-09-22 | 84.30 | 84.30 | 82.76 | 83.30 | +0.301% | 542 | -4.526% |
| 2026-09-21 | 83.08 | 83.22 | 82.92 | 83.05 | +1.454% | 562 | -4.238% |
| 2026-09-18 | 81.38 | 82.06 | 81.38 | 81.86 | +0.788% | 914 | -2.846% |
| 2026-09-17 | 81.45 | 81.73 | 81.13 | 81.22 | -0.939% | 1,113 | -2.081% |
| 2026-09-16 | 81.87 | 82.20 | 81.08 | 81.99 | -0.906% | 3,678 | -3.000% |
| 2026-09-15 | 82.36 | 83.34 | 82.36 | 82.74 | -5.945% | 900 | -3.880% |
| 2026-09-14 | 87.76 | 88.08 | 86.83 | 87.97 | +4.789% | 499 | -9.594% |
| 2026-09-11 | 84.92 | 84.92 | 83.59 | 83.95 | -1.061% | 2,257 | -5.265% |
| 2026-09-10 | 85.18 | 86.08 | 84.70 | 84.85 | -0.481% | 537 | -6.270% |
| 2026-09-09 | 85.23 | 85.59 | 84.84 | 85.26 | -2.180% | 703 | -6.721% |
| 2026-09-08 | 87.58 | 87.72 | 86.52 | 87.16 | -2.658% | 534 | -8.754% |
| 2026-09-04 | 89.36 | 90.22 | 89.33 | 89.54 | -0.765% | 429 | -11.179% |
| 2026-09-03 | 90.83 | 91.33 | 89.87 | 90.23 | +1.314% | 1,078 | -11.859% |
| 2026-09-02 | 89.36 | 89.46 | 88.15 | 89.06 | +0.769% | 592 | -10.701% |
| 2026-09-01 | 89.93 | 89.95 | 87.99 | 88.38 | -3.536% | 1,609 | -10.014% |
| 2026-08-31 | 92.62 | 92.83 | 91.62 | 91.62 | -1.816% | 417 | -13.196% |
| 2026-08-28 | 94.14 | 94.24 | 92.73 | 93.31 | -2.003% | 812 | -14.773% |
| 2026-08-27 | 95.07 | 96.19 | 94.51 | 95.22 | +1.766% | 131 | -16.479% |
| 2026-08-26 | 93.53 | 93.60 | 93.14 | 93.57 | -1.064% | 749 | -15.005% |
| 2026-08-25 | 93.33 | 94.67 | 92.67 | 94.58 | +1.552% | 925 | -15.909% |
| 2026-08-24 | 91.53 | 93.33 | 91.53 | 93.13 | +0.012% | 675 | -14.604% |
| 2026-08-21 | 90.31 | 93.12 | 90.31 | 93.12 | +1.328% | 1,188 | -14.594% |
| 2026-08-20 | 91.58 | 92.28 | 91.48 | 91.90 | -0.098% | 416 | -13.460% |
| 2026-08-19 | 91.31 | 92.35 | 91.14 | 91.99 | +0.339% | 505 | -13.545% |
| 2026-08-18 | 91.45 | 92.03 | 91.11 | 91.68 | -0.240% | 361 | -13.252% |
| 2026-08-17 | 92.23 | 92.39 | 91.44 | 91.90 | +0.559% | 138 | -13.460% |
| 2026-08-14 | 92.21 | 92.21 | 91.39 | 91.39 | +0.593% | 144 | -12.976% |
| 2026-08-13 | 90.66 | 91.17 | 88.97 | 90.85 | +1.611% | 865 | -12.460% |
| 2026-08-12 | 89.69 | 89.79 | 88.89 | 89.41 | +0.924% | 30,595 | -11.050% |
| 2026-08-11 | 87.84 | 88.82 | 87.51 | 88.59 | -0.644% | 158 | -10.228% |
| 2026-08-10 | 88.20 | 89.72 | 88.20 | 89.17 | +2.031% | 777 | -10.806% |
| 2026-08-07 | 87.50 | 88.59 | 87.39 | 87.39 | +2.462% | 154 | -8.994% |
| 2026-08-06 | 85.69 | 86.39 | 85.27 | 85.29 | -0.814% | 804 | -6.753% |
| 2026-08-05 | 85.97 | 86.00 | 85.05 | 85.99 | +0.221% | 383 | -7.513% |
| 2026-08-04 | 86.56 | 87.02 | 85.46 | 85.80 | +0.557% | 266 | -7.308% |
| 2026-08-03 | 85.53 | 86.44 | 84.66 | 85.33 | +1.264% | 504 | -6.792% |
| 2026-07-31 | 83.89 | 84.47 | 83.27 | 84.26 | +0.381% | 1,820 | -5.614% |
| 2026-07-30 | 84.27 | 85.03 | 83.94 | 83.94 | +0.672% | 1,252 | -5.254% |
| 2026-07-29 | 82.57 | 84.12 | 82.57 | 83.38 | +2.470% | 1,325 | -4.617% |
| 2026-07-28 | 79.52 | 81.90 | 79.52 | 81.37 | +2.262% | 1,980 | -2.261% |
| 2026-07-27 | 79.25 | 80.07 | 79.25 | 79.57 | +5.985% | 4,191 | -0.050% |
| 2026-07-24 | 76.01 | 76.26 | 75.00 | 75.08 | +0.263% | 2,769 | +5.931% |
| 2026-07-23 | 76.33 | 76.59 | 74.88 | 74.88 | -5.407% | 4,962 | +6.210% |
| 2026-07-22 | 81.57 | 82.35 | 79.16 | 79.16 | -4.558% | 5,483 | +0.467% |
| 2026-07-21 | 81.97 | 84.08 | 81.97 | 82.94 | -1.485% | 580 | -4.111% |
| 2026-07-20 | 83.80 | 84.80 | 83.37 | 84.19 | -1.522% | 693 | -5.535% |
| 2026-07-17 | 84.78 | 86.30 | 84.46 | 85.49 | -0.418% | 174 | -6.973% |
| 2026-07-16 | 85.79 | 86.34 | 85.07 | 85.85 | -0.683% | 2,272 | -7.362% |
| 2026-07-15 | 85.26 | 86.85 | 85.26 | 86.44 | +1.527% | 719 | -7.994% |
| 2026-07-14 | 85.28 | 86.26 | 85.14 | 85.14 | -1.081% | 1,417 | -6.589% |
| 2026-07-13 | 86.08 | 86.72 | 84.79 | 86.07 | +0.714% | 935 | -7.598% |
| 2026-07-10 | 86.18 | 86.18 | 84.65 | 85.46 | -1.430% | 590 | -6.939% |
| 2026-07-09 | 84.99 | 86.96 | 84.98 | 86.70 | +1.380% | 1,963 | -8.270% |
| 2026-07-08 | 85.37 | 85.81 | 84.98 | 85.52 | -2.852% | 104 | -7.004% |
| 2026-07-07 | 88.13 | 88.37 | 87.39 | 88.03 | +0.125% | 482 | -9.656% |
| 2026-07-06 | 86.59 | 87.92 | 86.41 | 87.92 | +1.736% | 1,306 | -9.543% |
| 2026-07-02 | 85.51 | 87.63 | 85.51 | 86.42 | +1.183% | 189 | -7.973% |
| 2026-07-01 | 83.65 | 85.53 | 83.34 | 85.41 | +4.810% | 695 | -6.884% |
| 2026-06-30 | 82.08 | 82.08 | 80.68 | 81.49 | -1.404% | 711 | -2.405% |
| 2026-06-29 | 82.89 | 82.89 | 80.98 | 82.65 | +3.016% | 7,734 | -3.775% |
| 2026-06-26 | 79.08 | 80.66 | 78.93 | 80.23 | +0.703% | 1,456 | -0.872% |
| 2026-06-25 | 79.93 | 80.81 | 79.66 | 79.67 | -1.325% | 929 | -0.176% |
| 2026-06-24 | 81.67 | 81.67 | 80.00 | 80.74 | -0.505% | 1,270 | -1.499% |
| 2026-06-23 | 81.04 | 81.39 | 80.27 | 81.15 | +1.679% | 1,720 | -1.996% |
| 2026-06-22 | 79.91 | 80.65 | 79.68 | 79.81 | +0.453% | 1,250 | -0.351% |
| 2026-06-18 | 79.70 | 81.18 | 79.45 | 79.45 | -3.027% | 2,557 | +0.101% |
| 2026-06-17 | 82.00 | 84.05 | 81.93 | 81.93 | -1.574% | 699 | -2.929% |
| 2026-06-16 | 82.16 | 83.24 | 81.38 | 83.24 | +0.848% | 582 | -4.457% |
| 2026-06-15 | 82.06 | 83.11 | 81.00 | 82.54 | +1.939% | 1,236 | -3.647% |
| 2026-06-12 | 81.14 | 82.33 | 80.40 | 80.97 | -2.257% | 1,551 | -1.778% |
| 2026-06-11 | 80.99 | 82.84 | 80.44 | 82.84 | -1.087% | 1,761 | -3.996% |
| 2026-06-10 | 82.58 | 84.36 | 82.58 | 83.75 | -1.320% | 603 | -5.039% |
| 2026-06-09 | 85.84 | 86.22 | 84.23 | 84.87 | -0.869% | 2,039 | -6.292% |
| 2026-06-08 | 85.49 | 87.20 | 84.98 | 85.61 | -1.378% | 872 | -7.106% |
| 2026-06-05 | 90.44 | 90.59 | 86.81 | 86.81 | -3.822% | 803 | -8.386% |
| 2026-06-04 | 91.27 | 91.53 | 90.21 | 90.26 | +4.238% | 2,416 | -11.888% |
| 2026-06-03 | 87.84 | 87.84 | 86.53 | 86.59 | -3.013% | 1,912 | -8.153% |
| 2026-06-02 | 90.91 | 90.91 | 88.74 | 89.28 | -2.904% | 1,117 | -10.921% |
| 2026-06-01 | 90.98 | 92.49 | 90.19 | 91.95 | +5.970% | 931 | -13.507% |
| 2026-05-29 | 84.24 | 86.84 | 84.24 | 86.77 | +4.059% | 1,294 | -8.344% |
| 2026-05-28 | 82.63 | 84.22 | 81.93 | 83.39 | +0.525% | 6,946 | -4.624% |
| 2026-05-27 | 83.44 | 83.60 | 82.36 | 82.95 | -3.882% | 991 | -4.123% |
| 2026-05-26 | 84.86 | 86.30 | 84.18 | 86.30 | +0.337% | 932 | -7.845% |
| 2026-05-22 | 85.45 | 86.37 | 84.64 | 86.01 | -0.035% | 6,889 | -7.534% |
| 2026-05-21 | 86.29 | 86.29 | 84.94 | 86.04 | -5.741% | 1,481 | -7.566% |
| 2026-05-20 | 90.42 | 92.07 | 90.16 | 91.28 | -1.062% | 1,174 | -12.872% |
| 2026-05-19 | 93.81 | 93.82 | 91.93 | 92.26 | -0.043% | 1,844 | -13.798% |
| 2026-05-18 | 91.00 | 92.90 | 90.61 | 92.30 | +1.317% | 569 | -13.835% |
| 2026-05-15 | 91.00 | 91.10 | 89.92 | 91.10 | +2.625% | 812 | -12.700% |
| 2026-05-14 | 89.62 | 90.40 | 88.77 | 88.77 | -0.180% | 346 | -10.409% |
| 2026-05-13 | 89.58 | 90.00 | 86.66 | 88.93 | -4.653% | 513 | -10.570% |
| 2026-05-12 | 92.22 | 93.27 | 91.05 | 93.27 | -1.176% | 258 | -14.731% |
| 2026-05-11 | 94.27 | 95.12 | 93.42 | 94.38 | -1.026% | 627 | -15.734% |
| 2026-05-08 | 96.42 | 96.64 | 94.95 | 95.36 | -1.986% | 294 | -16.599% |
| 2026-05-07 | 97.35 | 99.13 | 96.93 | 97.29 | -0.430% | 4,888 | -18.255% |
| 2026-05-06 | 98.26 | 98.26 | 96.82 | 97.71 | +1.344% | 782 | -18.606% |
| 2026-05-05 | 95.70 | 96.85 | 95.57 | 96.41 | +1.058% | 321 | -17.512% |
| 2026-05-04 | 94.99 | 96.44 | 94.41 | 95.41 | +0.463% | 324 | -16.640% |
| 2026-05-01 | 95.22 | 95.49 | 94.74 | 94.97 | +0.375% | 345 | -16.253% |
| 2026-04-30 | 93.56 | 94.82 | 93.56 | 94.61 | +1.371% | 351 | -15.939% |
| 2026-04-29 | 94.01 | 94.20 | 92.61 | 93.33 | +0.285% | 530 | -14.786% |
| 2026-04-28 | 92.26 | 93.38 | 92.05 | 93.06 | -2.794% | 1,580 | -14.544% |
| 2026-04-27 | 94.52 | 95.85 | 93.09 | 95.74 | +0.981% | 451 | -16.931% |
| 2026-04-24 | 94.49 | 96.24 | 93.79 | 94.81 | +1.174% | 379 | -16.116% |
| 2026-04-23 | 95.93 | 95.93 | 93.35 | 93.71 | -8.707% | 2,991 | -15.132% |
| 2026-04-22 | 101.95 | 102.74 | 101.62 | 102.65 | +3.978% | 1,423 | -22.521% |
| 2026-04-21 | 98.74 | 99.98 | 97.36 | 98.72 | -0.764% | 1,472 | -19.439% |
| 2026-04-20 | 98.11 | 99.48 | 97.39 | 99.48 | -1.986% | 3,865 | -20.054% |
| 2026-04-17 | 101.18 | 101.64 | 98.80 | 101.50 | +2.232% | 325 | -21.642% |
| 2026-04-16 | 98.86 | 99.89 | 98.80 | 99.28 | +2.902% | 898 | -19.893% |
| 2026-04-15 | 95.41 | 96.99 | 95.16 | 96.48 | +2.309% | 643 | -17.568% |
| 2026-04-14 | 93.84 | 94.85 | 93.60 | 94.30 | +5.637% | 852 | -15.665% |
| 2026-04-13 | 87.21 | 89.67 | 86.50 | 89.27 | +2.320% | 1,983 | -10.911% |
| 2026-04-10 | 89.00 | 89.00 | 85.78 | 87.25 | -2.267% | 1,809 | -8.844% |
| 2026-04-09 | 88.83 | 89.38 | 87.52 | 89.27 | -2.522% | 900 | -10.911% |
| 2026-04-08 | 92.24 | 93.09 | 90.48 | 91.58 | +1.812% | 1,209 | -13.158% |
| 2026-04-07 | 90.48 | 90.48 | 87.96 | 89.95 | -0.761% | 1,055 | -11.584% |
| 2026-04-06 | 90.89 | 90.89 | 88.77 | 90.64 | +1.444% | 762 | -12.257% |
| 2026-04-02 | 86.65 | 89.96 | 86.65 | 89.35 | +1.224% | 8,342 | -10.990% |
| 2026-04-01 | 89.17 | 89.17 | 87.65 | 88.27 | +1.518% | 561 | -9.901% |
| 2026-03-31 | 85.65 | 87.25 | 84.99 | 86.95 | +3.389% | 1,873 | -8.534% |
| 2026-03-30 | 83.22 | 85.28 | 83.06 | 84.10 | -0.048% | 927 | -5.434% |
| 2026-03-27 | 85.01 | 85.01 | 83.67 | 84.14 | -2.271% | 832 | -5.479% |
| 2026-03-26 | 86.32 | 88.61 | 85.90 | 86.09 | -0.949% | 1,880 | -7.625% |
| 2026-03-25 | 88.23 | 88.34 | 86.92 | 86.92 | -3.110% | 929 | -8.502% |
| 2026-03-24 | 90.90 | 90.90 | 89.03 | 89.71 | -2.425% | 2,051 | -11.348% |
| 2026-03-23 | 93.32 | 93.93 | 90.86 | 91.94 | -0.921% | 3,042 | -13.498% |
| 2026-03-20 | 92.51 | 94.39 | 91.61 | 92.80 | -1.523% | 555 | -14.295% |
| 2026-03-19 | 94.83 | 95.06 | 93.44 | 94.23 | +0.968% | 1,046 | -15.600% |
| 2026-03-18 | 95.38 | 95.92 | 93.16 | 93.33 | -3.349% | 809 | -14.783% |
| 2026-03-17 | 94.86 | 97.19 | 94.86 | 96.56 | +1.429% | 641 | -17.637% |
| 2026-03-16 | 94.94 | 95.28 | 93.47 | 95.20 | +0.200% | 918 | -16.460% |
| 2026-03-13 | 96.98 | 96.98 | 95.01 | 95.01 | -1.391% | 2,326 | -16.293% |
| 2026-03-12 | 95.80 | 97.30 | 95.80 | 96.35 | -0.537% | 1,342 | -17.457% |
| 2026-03-11 | 96.41 | 99.25 | 95.11 | 96.87 | +0.655% | 2,635 | -17.900% |
| 2026-03-10 | 98.94 | 98.94 | 96.24 | 96.24 | -2.808% | 716 | -17.363% |
| 2026-03-09 | 96.02 | 99.02 | 96.02 | 99.02 | +4.794% | 654 | -19.683% |
| 2026-03-06 | 93.40 | 94.83 | 93.40 | 94.49 | +0.865% | 1,251 | -15.832% |
| 2026-03-05 | 93.64 | 93.72 | 91.75 | 93.68 | +0.037% | 1,046 | -15.105% |
| 2026-03-04 | 92.58 | 93.95 | 92.13 | 93.64 | +2.692% | 1,462 | -15.073% |
| 2026-03-03 | 88.74 | 92.84 | 88.74 | 91.19 | +0.607% | 1,573 | -12.786% |
| 2026-03-02 | 91.18 | 92.30 | 90.01 | 90.64 | -2.480% | 1,646 | -12.257% |
| 2026-02-27 | 93.44 | 93.44 | 91.68 | 92.94 | +1.374% | 13,597 | -14.433% |
| 2026-02-26 | 89.26 | 92.30 | 89.26 | 91.69 | -2.140% | 4,131 | -13.257% |
| 2026-02-25 | 90.97 | 94.31 | 90.55 | 93.69 | +9.759% | 5,761 | -15.114% |
| 2026-02-24 | 81.37 | 86.70 | 81.37 | 85.36 | +3.901% | 6,744 | -6.830% |
| 2026-02-23 | 83.34 | 83.34 | 81.86 | 82.16 | -2.533% | 2,101 | -3.195% |
| 2026-02-20 | 83.84 | 84.76 | 83.83 | 84.29 | +2.561% | 711 | -5.647% |
| 2026-02-19 | 81.74 | 82.51 | 81.19 | 82.19 | -0.285% | 1,829 | -3.231% |
| 2026-02-18 | 81.96 | 83.16 | 81.90 | 82.42 | +0.644% | 2,153 | -3.506% |
| 2026-02-17 | 82.05 | 82.28 | 81.45 | 81.89 | -2.007% | 12,902 | -2.885% |
| 2026-02-13 | 83.37 | 84.56 | 83.30 | 83.57 | +0.216% | 461 | -4.834% |
| 2026-02-12 | 84.90 | 85.22 | 83.39 | 83.39 | -3.361% | 1,797 | -4.629% |
| 2026-02-11 | 88.79 | 88.79 | 85.90 | 86.29 | -3.468% | 1,493 | -7.834% |
| 2026-02-10 | 90.06 | 90.22 | 89.39 | 89.39 | +2.700% | 4,422 | -11.030% |
| 2026-02-09 | 85.95 | 87.68 | 85.95 | 87.04 | +1.481% | 1,654 | -8.628% |
| 2026-02-06 | 85.46 | 86.12 | 84.82 | 85.77 | +0.210% | 972 | -7.275% |
| 2026-02-05 | 85.67 | 86.48 | 84.62 | 85.59 | +3.969% | 5,878 | -7.080% |
| 2026-02-04 | 82.02 | 82.90 | 81.15 | 82.32 | -0.093% | 1,088 | -3.393% |
| 2026-02-03 | 86.14 | 86.26 | 82.36 | 82.40 | -7.233% | 1,275 | -3.483% |
| 2026-02-02 | 88.56 | 88.98 | 88.15 | 88.83 | +0.390% | 1,500 | -10.464% |
| 2026-01-30 | 88.88 | 89.25 | 88.21 | 88.48 | -1.575% | 4,639 | -10.115% |
| 2026-01-29 | 89.85 | 90.12 | 88.62 | 89.90 | -3.515% | 764 | -11.531% |
| 2026-01-28 | 93.56 | 93.56 | 92.30 | 93.17 | -1.856% | 1,046 | -14.640% |
| 2026-01-27 | 95.25 | 95.25 | 93.83 | 94.93 | +0.287% | 335 | -16.224% |
| 2026-01-26 | 93.99 | 95.17 | 93.02 | 94.66 | -0.030% | 296 | -15.984% |
| 2026-01-23 | 93.80 | 94.75 | 93.10 | 94.69 | +1.422% | 621 | -16.008% |
| 2026-01-22 | 93.49 | 93.75 | 92.85 | 93.36 | +1.269% | 3,448 | -14.814% |
| 2026-01-21 | 92.23 | 92.94 | 91.42 | 92.19 | -1.062% | 1,181 | -13.733% |
| 2026-01-20 | 93.11 | 94.81 | 92.91 | 93.18 | -3.725% | 1,394 | -14.649% |
| 2026-01-16 | 97.96 | 97.96 | 95.66 | 96.78 | -3.418% | 7,481 | -17.828% |
| 2026-01-15 | 102.42 | 102.42 | 99.77 | 100.21 | -3.282% | 10,584 | -20.637% |
| 2026-01-14 | 105.43 | 105.43 | 103.36 | 103.61 | -0.918% | 794 | -23.241% |
| 2026-01-13 | 105.76 | 105.76 | 104.30 | 104.57 | -1.528% | 2,856 | -23.946% |
| 2026-01-12 | 105.44 | 107.27 | 105.44 | 106.19 | +0.800% | 772 | -25.108% |
| 2026-01-09 | 106.05 | 106.05 | 104.23 | 105.35 | +0.496% | 463 | -24.509% |
| 2026-01-08 | 105.26 | 105.26 | 103.60 | 104.83 | +0.031% | 305 | -24.134% |
| 2026-01-07 | 102.94 | 105.95 | 102.94 | 104.80 | +1.101% | 1,499 | -24.111% |
| 2026-01-06 | 103.23 | 104.18 | 103.23 | 103.66 | +0.765% | 729 | -23.276% |
| 2026-01-05 | 100.81 | 103.74 | 100.81 | 102.87 | +1.670% | 3,805 | -22.689% |
| 2026-01-02 | 102.07 | 102.07 | 100.23 | 101.18 | +1.150% | 539 | -21.398% |
| 2025-12-31 | 97.85 | 102.06 | 97.85 | 100.03 | -1.224% | 1,478 | -20.494% |
| 2025-12-30 | 100.56 | 101.40 | 99.98 | 101.27 | +0.761% | 725 | -21.467% |
| 2025-12-29 | 100.19 | 101.00 | 99.05 | 100.50 | +0.334% | 13,191 | -20.870% |
| 2025-12-26 | 97.11 | 103.31 | 97.11 | 100.17 | -1.037% | 11,631 | -20.605% |
| 2025-12-24 | 101.87 | 101.87 | 100.37 | 101.22 | +0.079% | 2,435 | -21.429% |
| 2025-12-23 | 101.65 | 101.65 | 100.29 | 101.14 | +0.908% | 6,200 | -21.366% |
| 2025-12-22 | 99.65 | 100.98 | 98.29 | 100.23 | +1.746% | 3,497 | -20.652% |
| 2025-12-19 | 98.75 | 98.88 | 97.55 | 98.51 | +0.747% | 1,134 | -19.267% |
| 2025-12-18 | 97.89 | 98.12 | 97.56 | 97.78 | +0.971% | 2,093 | -18.664% |
| 2025-12-17 | 97.06 | 97.76 | 96.44 | 96.84 | +0.269% | 9,009 | -17.875% |
| 2025-12-16 | 96.67 | 96.73 | 95.85 | 96.58 | +1.391% | 1,560 | -17.654% |
| 2025-12-15 | 95.94 | 96.01 | 94.95 | 95.25 | +0.842% | 823 | -16.508% |
| 2025-12-12 | 95.62 | 95.62 | 94.36 | 94.46 | -1.043% | 554 | -15.806% |
| 2025-12-11 | 95.25 | 95.63 | 95.14 | 95.46 | +0.958% | 690 | -16.684% |
| 2025-12-10 | 93.86 | 95.00 | 93.59 | 94.55 | +1.492% | 628 | -15.886% |
| 2025-12-09 | 93.52 | 93.75 | 93.04 | 93.16 | -0.086% | 884 | -14.631% |
| 2025-12-08 | 94.23 | 95.21 | 93.24 | 93.24 | -2.986% | 775 | -14.704% |
| 2025-12-05 | 96.11 | 97.00 | 96.01 | 96.11 | +2.169% | 914 | -17.251% |
| 2025-12-04 | 95.34 | 95.34 | 93.78 | 94.07 | +0.513% | 3,380 | -15.457% |
| 2025-12-03 | 93.58 | 93.84 | 92.97 | 93.59 | +3.100% | 1,263 | -15.023% |
| 2025-12-02 | 90.15 | 91.05 | 89.89 | 90.78 | +0.239% | 1,709 | -12.389% |
| 2025-12-01 | 90.73 | 91.37 | 90.34 | 90.56 | +0.645% | 1,375 | -12.180% |
| 2025-11-28 | 89.91 | 90.87 | 89.79 | 89.98 | +0.323% | 695 | -11.614% |
| 2025-11-26 | 88.75 | 89.69 | 88.31 | 89.69 | +2.701% | 2,002 | -11.328% |
| 2025-11-25 | 86.79 | 87.33 | 86.28 | 87.33 | -0.613% | 2,537 | -8.933% |
| 2025-11-24 | 87.93 | 88.35 | 87.12 | 87.87 | +0.423% | 1,335 | -9.491% |
| 2025-11-21 | 87.49 | 87.79 | 86.82 | 87.50 | +0.899% | 604 | -9.109% |
| 2025-11-20 | 88.87 | 89.30 | 86.72 | 86.72 | -1.812% | 1,920 | -8.291% |
| 2025-11-19 | 89.11 | 89.23 | 87.67 | 88.32 | -0.237% | 2,335 | -9.952% |
| 2025-11-18 | 89.37 | 89.57 | 88.40 | 88.53 | -1.976% | 807 | -10.166% |
| 2025-11-17 | 91.81 | 92.00 | 90.04 | 90.31 | -2.657% | 910 | -11.942% |
| 2025-11-14 | 93.37 | 93.37 | 92.53 | 92.78 | -2.151% | 393 | -14.281% |
| 2025-11-13 | 95.38 | 95.74 | 94.50 | 94.82 | +0.680% | 541 | -16.125% |
| 2025-11-12 | 93.21 | 94.34 | 93.13 | 94.18 | +0.405% | 2,264 | -15.555% |
| 2025-11-11 | 94.27 | 94.44 | 93.41 | 93.80 | +0.428% | 996 | -15.213% |
| 2025-11-10 | 92.07 | 93.40 | 91.88 | 93.40 | +3.120% | 563 | -14.850% |
| 2025-11-07 | 89.30 | 90.81 | 89.11 | 90.57 | +1.166% | 4,369 | -12.193% |
| 2025-11-06 | 91.27 | 91.27 | 89.26 | 89.53 | -3.783% | 2,538 | -11.169% |
| 2025-11-05 | 91.90 | 93.07 | 91.90 | 93.05 | -0.375% | 1,118 | -14.530% |
| 2025-11-04 | 92.75 | 93.95 | 92.72 | 93.40 | -0.617% | 2,901 | -14.850% |
| 2025-11-03 | 93.73 | 94.03 | 93.66 | 93.98 | -0.645% | 606 | -15.376% |
| 2025-10-31 | 93.76 | 95.00 | 93.74 | 94.59 | +0.329% | 2,303 | -15.921% |
| 2025-10-30 | 93.82 | 95.10 | 92.86 | 94.28 | +2.267% | 3,447 | -15.645% |
| 2025-10-29 | 92.40 | 93.49 | 91.92 | 92.19 | +7.951% | 6,389 | -13.733% |
| 2025-10-28 | 78.87 | 86.99 | 78.16 | 85.40 | +7.233% | 11,369 | -6.874% |
| 2025-10-27 | 79.53 | 80.28 | 79.37 | 79.64 | +0.290% | 5,082 | -0.138% |
| 2025-10-24 | 79.63 | 79.84 | 79.41 | 79.41 | +0.240% | 2,302 | +0.151% |
| 2025-10-23 | 78.14 | 79.67 | 78.14 | 79.22 | -0.764% | 1,586 | +0.391% |
| 2025-10-22 | 78.72 | 80.00 | 78.72 | 79.83 | +1.025% | 6,475 | -0.376% |
| 2025-10-21 | 78.12 | 79.46 | 78.12 | 79.02 | +0.394% | 1,728 | +0.645% |
| 2025-10-20 | 77.95 | 79.03 | 77.95 | 78.71 | +1.163% | 1,083 | +1.042% |
| 2025-10-17 | 78.51 | 78.51 | 77.50 | 77.81 | -2.925% | 795 | +2.217% |
| 2025-10-16 | 79.78 | 80.50 | 79.12 | 80.15 | +0.563% | 3,619 | -0.772% |
| 2025-10-15 | 78.89 | 79.90 | 78.89 | 79.70 | -0.163% | 4,445 | -0.213% |
| 2025-10-14 | 78.70 | 80.05 | 78.44 | 79.83 | -1.711% | 5,370 | -0.376% |
| 2025-10-13 | 80.83 | 81.24 | 80.05 | 81.22 | +0.639% | 2,691 | -2.081% |
| 2025-10-10 | 82.07 | 82.07 | 80.59 | 80.70 | -0.904% | 448 | -1.455% |
| 2025-10-09 | 81.90 | 82.12 | 81.33 | 81.44 | -1.915% | 8,719 | -2.345% |
| 2025-10-08 | 82.69 | 83.22 | 82.69 | 83.03 | +0.887% | 2,391 | -4.215% |
| 2025-10-07 | 82.35 | 83.29 | 82.02 | 82.30 | +1.019% | 1,755 | -3.366% |
| 2025-10-06 | 81.77 | 81.77 | 81.15 | 81.47 | -0.269% | 2,596 | -2.381% |
| 2025-10-03 | 81.62 | 81.98 | 81.05 | 81.69 | +1.059% | 870 | -2.644% |
| 2025-10-02 | 80.25 | 81.08 | 79.89 | 80.83 | +1.194% | 5,229 | -1.613% |
| 2025-10-01 | 79.20 | 80.09 | 79.12 | 79.88 | -1.261% | 9,655 | -0.438% |
| 2025-09-30 | 80.94 | 80.94 | 80.09 | 80.90 | +1.112% | 9,139 | -1.693% |
| 2025-09-29 | 79.34 | 80.46 | 79.34 | 80.01 | +0.427% | 3,707 | -0.600% |
| 2025-09-26 | 79.73 | 80.09 | 78.76 | 79.67 | -1.569% | 2,854 | -0.176% |
| 2025-09-25 | 81.10 | 81.27 | 80.34 | 80.94 | -0.332% | 13,721 | -1.742% |
| 2025-09-24 | 81.64 | 81.64 | 80.60 | 81.21 | -0.209% | 5,623 | -2.069% |
| 2025-09-23 | 81.17 | 81.89 | 81.17 | 81.38 | -0.037% | 1,949 | -2.273% |
| 2025-09-22 | 80.08 | 81.59 | 80.08 | 81.41 | -0.404% | 5,947 | -2.309% |
| 2025-09-19 | 81.99 | 82.06 | 81.09 | 81.74 | -1.411% | 3,672 | -2.704% |
| 2025-09-18 | 82.69 | 83.18 | 82.58 | 82.91 | +2.131% | 4,600 | -4.077% |
| 2025-09-17 | 80.59 | 81.96 | 80.59 | 81.18 | +0.907% | 5,680 | -2.033% |
| 2025-09-16 | 80.55 | 80.66 | 79.72 | 80.45 | +1.463% | 7,118 | -1.144% |
| 2025-09-15 | 79.25 | 80.00 | 79.03 | 79.29 | +0.088% | 3,338 | +0.303% |
| 2025-09-12 | 78.62 | 79.68 | 78.62 | 79.22 | +0.444% | 5,253 | +0.391% |
| 2025-09-11 | 79.15 | 79.50 | 78.72 | 78.87 | +1.349% | 6,496 | +0.837% |
| 2025-09-10 | 78.70 | 78.73 | 77.20 | 77.82 | -1.331% | 4,358 | +2.197% |
| 2025-09-09 | 78.86 | 81.38 | 78.74 | 78.87 | +1.833% | 9,760 | +0.837% |
| 2025-09-08 | 76.44 | 77.78 | 76.43 | 77.45 | +1.793% | 11,164 | +2.686% |
| 2025-09-05 | 75.43 | 76.10 | 74.50 | 76.09 | -12.273% | 33,788 | +4.526% |
| 2025-09-04 | 85.90 | 87.87 | 85.90 | 86.73 | -0.925% | 42,252 | -8.302% |
| 2025-09-03 | 87.40 | 88.01 | 87.20 | 87.54 | -0.613% | 4,227 | -9.150% |
| 2025-09-02 | 87.84 | 88.08 | 85.12 | 88.08 | -0.978% | 2,377 | -9.707% |
| 2025-08-29 | 88.97 | 89.38 | 87.38 | 88.95 | +0.203% | 1,437 | -10.590% |
| 2025-08-28 | 86.45 | 89.31 | 86.45 | 88.77 | +0.498% | 3,172 | -10.409% |
| 2025-08-27 | 88.99 | 88.99 | 87.39 | 88.33 | +1.974% | 13,994 | -9.963% |
| 2025-08-26 | 84.95 | 87.40 | 84.95 | 86.62 | -1.389% | 14,936 | -8.185% |
| 2025-08-25 | 85.17 | 88.29 | 85.17 | 87.84 | -2.401% | 3,852 | -9.460% |
| 2025-08-22 | 89.60 | 90.06 | 89.00 | 90.00 | -0.309% | 1,396 | -11.634% |
| 2025-08-21 | 89.84 | 90.31 | 89.19 | 90.28 | -0.265% | 5,102 | -11.907% |
| 2025-08-20 | 89.88 | 90.99 | 89.88 | 90.52 | -0.724% | 7,336 | -12.141% |
| 2025-08-19 | 90.94 | 91.27 | 90.10 | 91.18 | +1.911% | 7,025 | -12.777% |
| 2025-08-18 | 89.15 | 89.92 | 88.81 | 89.47 | -1.051% | 4,741 | -11.110% |
| 2025-08-15 | 89.38 | 90.46 | 89.29 | 90.42 | +1.096% | 5,391 | -12.044% |
| 2025-08-14 | 89.93 | 90.07 | 89.17 | 89.44 | +0.056% | 3,613 | -11.080% |
| 2025-08-13 | 88.69 | 89.85 | 88.18 | 89.39 | +0.960% | 3,475 | -11.030% |
| 2025-08-12 | 88.53 | 88.77 | 87.21 | 88.54 | -1.884% | 4,156 | -10.176% |
| 2025-08-11 | 90.47 | 90.79 | 89.40 | 90.24 | -1.118% | 8,632 | -11.868% |
| 2025-08-08 | 91.04 | 91.66 | 90.47 | 91.26 | -0.912% | 8,332 | -12.853% |
| 2025-08-07 | 89.45 | 92.61 | 89.45 | 92.10 | +2.242% | 9,172 | -13.648% |
| 2025-08-06 | 90.39 | 90.72 | 89.82 | 90.08 | -0.332% | 2,079 | -11.712% |
| 2025-08-05 | 90.30 | 90.89 | 88.62 | 90.38 | +0.266% | 5,554 | -12.005% |
| 2025-08-04 | 87.71 | 90.17 | 87.71 | 90.14 | +0.771% | 5,112 | -11.771% |
| 2025-08-01 | 90.50 | 91.76 | 88.44 | 89.45 | -0.622% | 3,073 | -11.090% |
| 2025-07-31 | 90.48 | 90.80 | 89.36 | 90.01 | -0.029% | 5,335 | -11.643% |
| 2025-07-30 | 90.27 | 91.10 | 89.71 | 90.04 | -1.723% | 3,049 | -11.669% |
| 2025-07-29 | 91.35 | 91.76 | 90.98 | 91.61 | +1.761% | 1,482 | -13.191% |
| 2025-07-28 | 90.37 | 90.37 | 89.61 | 90.03 | -0.288% | 1,111 | -11.663% |
| 2025-07-25 | 89.55 | 90.29 | 88.38 | 90.29 | -1.473% | 950 | -11.917% |
| 2025-07-24 | 92.00 | 92.64 | 90.41 | 91.64 | -1.085% | 5,896 | -13.215% |
| 2025-07-23 | 92.08 | 93.20 | 91.81 | 92.64 | +17.302% | 400 | -14.156% |
| 2025-07-22 | 74.20 | 79.87 | 74.20 | 78.98 | +7.004% | 12,699 | +0.696% |
| 2025-07-21 | 73.78 | 74.62 | 73.47 | 73.81 | -0.472% | 2,367 | +7.750% |
| 2025-07-18 | 74.13 | 74.54 | 73.55 | 74.16 | +0.542% | 2,831 | +7.241% |
| 2025-07-17 | 72.79 | 73.76 | 72.79 | 73.76 | +1.248% | 6,101 | +7.823% |
| 2025-07-16 | 72.06 | 73.23 | 72.01 | 72.85 | +2.362% | 4,312 | +9.168% |
| 2025-07-15 | 72.09 | 72.09 | 71.14 | 71.17 | -0.531% | 2,129 | +11.747% |
| 2025-07-14 | 71.85 | 71.85 | 71.50 | 71.55 | -1.433% | 3,753 | +11.153% |
| 2025-07-11 | 72.93 | 72.99 | 72.40 | 72.59 | -2.637% | 1,595 | +9.561% |
| 2025-07-10 | 74.71 | 74.71 | 74.20 | 74.56 | +1.520% | 1,603 | +6.671% |
| 2025-07-09 | 72.53 | 73.62 | 72.53 | 73.44 | +1.535% | 6,866 | +8.292% |
| 2025-07-08 | 71.91 | 72.87 | 71.79 | 72.33 | +0.935% | 2,427 | +9.954% |
| 2025-07-07 | 73.10 | 73.44 | 71.66 | 71.66 | -2.437% | 2,413 | +10.982% |
| 2025-07-03 | 73.53 | 74.35 | 73.44 | 73.45 | +0.810% | 755 | +8.278% |
| 2025-07-02 | 71.72 | 73.24 | 71.72 | 72.86 | +3.230% | 3,147 | +9.155% |
| 2025-07-01 | 70.91 | 71.00 | 70.21 | 70.58 | -2.135% | 2,390 | +12.681% |
| 2025-06-30 | 72.38 | 72.43 | 70.97 | 72.12 | -1.287% | 1,962 | +10.275% |
| 2025-06-27 | 72.72 | 74.13 | 72.72 | 73.06 | -0.246% | 1,727 | +8.856% |
| 2025-06-26 | 72.50 | 73.48 | 72.13 | 73.24 | -0.866% | 1,066 | +8.588% |
| 2025-06-25 | 74.08 | 75.04 | 73.76 | 73.88 | -1.480% | 731 | +7.648% |
| 2025-06-24 | 75.97 | 75.97 | 74.79 | 74.99 | +2.452% | 2,602 | +6.054% |
| 2025-06-23 | 72.39 | 73.77 | 72.32 | 73.19 | -0.170% | 1,706 | +8.655% |
| 2025-06-20 | 74.11 | 74.18 | 73.31 | 73.32 | -2.617% | 2,232 | +8.470% |
| 2025-06-18 | 75.35 | 75.50 | 74.47 | 75.29 | +0.280% | 2,728 | +5.632% |
| 2025-06-17 | 75.17 | 75.42 | 74.35 | 75.08 | +0.488% | 2,470 | +5.927% |
| 2025-06-16 | 75.36 | 75.96 | 74.68 | 74.72 | +0.871% | 3,840 | +6.444% |
| 2025-06-13 | 75.26 | 75.71 | 72.69 | 74.07 | -6.548% | 4,054 | +7.371% |
| 2025-06-12 | 79.42 | 79.42 | 78.37 | 79.26 | +0.750% | 3,310 | +0.341% |
| 2025-06-11 | 78.32 | 79.07 | 77.77 | 78.67 | +1.222% | 1,541 | +1.093% |
| 2025-06-10 | 77.81 | 78.35 | 77.47 | 77.72 | +1.981% | 3,027 | +2.329% |
| 2025-06-09 | 76.98 | 76.98 | 76.21 | 76.21 | -0.820% | 2,995 | +4.356% |
| 2025-06-06 | 76.86 | 77.18 | 76.35 | 76.84 | -0.156% | 1,510 | +3.501% |
| 2025-06-05 | 76.14 | 77.03 | 76.05 | 76.96 | +1.157% | 2,099 | +3.339% |
| 2025-06-04 | 74.75 | 76.08 | 74.75 | 76.08 | +2.320% | 1,309 | +4.535% |
| 2025-06-03 | 73.88 | 74.44 | 73.42 | 74.36 | -0.435% | 2,008 | +6.960% |
| 2025-06-02 | 74.69 | 75.15 | 74.08 | 74.68 | 0.000% | 4,776 | +6.494% |
| 2025-05-30 | 74.01 | 74.68 | 73.80 | 74.68 | +1.407% | 2,814 | +6.494% |
| 2025-05-29 | 73.98 | 73.98 | 72.35 | 73.64 | +0.827% | 1,995 | +7.993% |
| 2025-05-28 | 74.27 | 74.27 | 73.01 | 73.04 | -1.577% | 1,982 | +8.886% |
| 2025-05-27 | 74.49 | 75.08 | 73.80 | 74.21 | +1.138% | 2,038 | +7.169% |
| 2025-05-23 | 72.51 | 73.86 | 71.21 | 73.38 | +0.308% | 2,677 | +8.388% |
| 2025-05-22 | 72.97 | 73.82 | 72.71 | 73.15 | -0.327% | 1,630 | +8.722% |
| 2025-05-21 | 71.95 | 74.49 | 71.95 | 73.39 | -0.744% | 3,339 | +8.366% |
| 2025-05-20 | 74.82 | 74.82 | 73.77 | 73.94 | -0.498% | 7,115 | +7.560% |
| 2025-05-19 | 74.07 | 74.38 | 71.02 | 74.31 | -0.602% | 6,167 | +7.025% |
| 2025-05-16 | 74.49 | 74.76 | 71.12 | 74.76 | +0.027% | 4,502 | +6.380% |
| 2025-05-15 | 75.19 | 75.97 | 73.39 | 74.74 | -0.027% | 2,762 | +6.409% |
| 2025-05-14 | 75.83 | 75.83 | 72.79 | 74.76 | +0.013% | 2,767 | +6.380% |
| 2025-05-13 | 74.44 | 75.24 | 72.28 | 74.75 | +1.992% | 11,852 | +6.395% |
| 2025-05-12 | 72.87 | 73.29 | 72.40 | 73.29 | -1.053% | 6,070 | +8.514% |
| 2025-05-09 | 74.26 | 74.74 | 73.97 | 74.07 | +0.557% | 5,301 | +7.371% |
| 2025-05-08 | 74.01 | 74.27 | 73.48 | 73.66 | -0.002% | 5,699 | +7.969% |
| 2025-05-07 | 73.88 | 74.61 | 73.40 | 73.66 | -0.025% | 3,839 | +7.967% |
| 2025-05-06 | 74.00 | 74.66 | 73.40 | 73.68 | +1.001% | 7,527 | +7.940% |
| 2025-05-05 | 73.56 | 74.16 | 72.95 | 72.95 | -0.219% | 5,535 | +9.020% |
| 2025-05-02 | 73.20 | 73.65 | 73.07 | 73.11 | +2.527% | 1,527 | +8.781% |
| 2025-05-01 | 72.50 | 72.50 | 69.35 | 71.31 | -0.408% | 4,274 | +11.530% |
| 2025-04-30 | 71.22 | 71.95 | 70.63 | 71.60 | +0.421% | 4,771 | +11.075% |
| 2025-04-29 | 72.27 | 72.27 | 70.97 | 71.30 | -0.308% | 35,473 | +11.543% |
| 2025-04-28 | 71.31 | 71.85 | 70.97 | 71.52 | +0.690% | 56,308 | +11.200% |
| 2025-04-25 | 71.46 | 71.46 | 70.62 | 71.03 | +0.453% | 37,255 | +11.967% |
| 2025-04-24 | 69.38 | 70.94 | 68.85 | 70.71 | +2.389% | 39,295 | +12.473% |
| 2025-04-23 | 70.09 | 70.53 | 68.89 | 69.06 | -7.920% | 5,182 | +15.161% |
| 2025-04-22 | 74.77 | 77.38 | 73.53 | 75.00 | -1.639% | 8,588 | +6.040% |
| 2025-04-21 | 79.36 | 79.36 | 75.81 | 76.25 | -1.000% | 2,614 | +4.302% |
| 2025-04-17 | 77.27 | 78.49 | 75.35 | 77.02 | -0.637% | 2,220 | +3.259% |
| 2025-04-16 | 78.21 | 78.40 | 77.25 | 77.51 | -0.891% | 2,707 | +2.601% |
| 2025-04-15 | 78.10 | 79.53 | 77.21 | 78.21 | +1.690% | 3,933 | +1.688% |
| 2025-04-14 | 76.45 | 77.68 | 76.21 | 76.91 | 0.000% | 3,383 | +3.407% |