TSGTY
TSINGTAO BREWRY H S/ADR
stockOTCADR
EODOct 2, 2026
26.11USD+1.595%(+0.41)245
TSGTY Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 26.11 | 26.11 | 26.11 | 26.11 | +1.595% | 245 | 0.000% |
| 2026-09-30 | 25.70 | 25.70 | 25.70 | 25.70 | +4.684% | 1,103 | +1.595% |
| 2026-09-28 | 24.55 | 24.55 | 24.55 | 24.55 | -4.660% | 298 | +6.354% |
| 2026-09-25 | 27.16 | 27.16 | 25.55 | 25.75 | +2.061% | 1,438 | +1.398% |
| 2026-09-24 | 25.23 | 25.23 | 25.23 | 25.23 | -2.962% | 1,955 | +3.488% |
| 2026-09-23 | 26.50 | 26.50 | 26.00 | 26.00 | -0.383% | 262 | +0.423% |
| 2026-09-22 | 26.10 | 26.10 | 26.10 | 26.10 | +1.953% | 538 | +0.038% |
| 2026-09-21 | 26.05 | 26.05 | 25.60 | 25.60 | +1.507% | 5,136 | +1.992% |
| 2026-09-18 | 25.22 | 25.22 | 25.22 | 25.22 | 0.000% | 267 | +3.529% |
| 2026-09-17 | 25.00 | 25.22 | 25.00 | 25.22 | -5.366% | 810 | +3.529% |
| 2026-09-15 | 26.65 | 26.65 | 26.65 | 26.65 | -0.929% | 797 | -2.026% |
| 2026-09-14 | 26.90 | 26.90 | 26.90 | 26.90 | -1.447% | 356 | -2.937% |
| 2026-09-11 | 27.55 | 27.55 | 27.30 | 27.30 | +4.981% | 741 | -4.341% |
| 2026-09-09 | 26.00 | 26.00 | 26.00 | 26.00 | -5.592% | 250 | +0.423% |
| 2026-09-08 | 27.00 | 27.54 | 27.00 | 27.54 | +2.000% | 598 | -5.192% |
| 2026-09-03 | 26.00 | 27.00 | 26.00 | 27.00 | -1.099% | 508 | -3.296% |
| 2026-08-31 | 27.30 | 27.30 | 27.30 | 27.30 | -2.500% | 354 | -4.359% |
| 2026-08-27 | 28.00 | 28.00 | 28.00 | 28.00 | 0.000% | 231 | -6.750% |
| 2026-08-26 | 28.00 | 28.00 | 28.00 | 28.00 | 0.000% | 784 | -6.750% |
| 2026-08-25 | 28.45 | 28.45 | 28.00 | 28.00 | -1.754% | 1,110 | -6.750% |
| 2026-08-24 | 28.50 | 28.50 | 28.50 | 28.50 | -3.684% | 1,020 | -8.386% |
| 2026-08-21 | 29.59 | 29.59 | 29.59 | 29.59 | +7.698% | 3,201 | -11.761% |
| 2026-08-19 | 27.48 | 27.48 | 27.48 | 27.48 | -5.714% | 212 | -4.968% |
| 2026-08-18 | 28.77 | 29.14 | 27.31 | 29.14 | -0.282% | 1,229 | -10.398% |
| 2026-08-17 | 29.22 | 29.22 | 29.22 | 29.22 | +0.767% | 105 | -10.651% |
| 2026-08-11 | 29.00 | 29.00 | 29.00 | 29.00 | -4.865% | 614 | -9.966% |
| 2026-08-06 | 30.99 | 30.99 | 30.24 | 30.48 | +7.297% | 901 | -14.346% |
| 2026-07-09 | 28.41 | 28.41 | 28.41 | 28.41 | 0.000% | 275 | -8.096% |
| 2026-07-07 | 29.00 | 29.00 | 28.41 | 28.41 | -2.034% | 264 | -8.096% |
| 2026-07-02 | 28.82 | 29.00 | 28.82 | 29.00 | +0.607% | 1,061 | -9.966% |
| 2026-06-30 | 28.80 | 28.82 | 28.80 | 28.82 | -5.025% | 544 | -9.419% |
| 2026-06-24 | 30.35 | 30.35 | 30.35 | 30.35 | +8.200% | 1,650 | -13.970% |
| 2026-06-23 | 25.80 | 28.05 | 25.80 | 28.05 | +0.668% | 284 | -6.916% |
| 2026-06-22 | 28.63 | 28.63 | 27.86 | 27.86 | -10.203% | 503 | -6.295% |
| 2026-06-08 | 31.03 | 31.03 | 31.03 | 31.03 | -10.344% | 1,872 | -15.856% |
| 2026-06-02 | 34.61 | 34.61 | 34.61 | 34.61 | +0.610% | 152 | -24.559% |
| 2026-05-21 | 32.76 | 34.40 | 32.76 | 34.40 | +4.369% | 412 | -24.099% |
| 2026-05-06 | 32.96 | 32.96 | 32.96 | 32.96 | -4.256% | 200 | -20.783% |
| 2026-05-04 | 34.42 | 34.42 | 34.42 | 34.42 | +4.954% | 501 | -24.154% |
| 2026-04-27 | 32.80 | 32.80 | 32.80 | 32.80 | +2.181% | 219 | -20.396% |
| 2026-04-24 | 32.10 | 32.10 | 32.10 | 32.10 | +3.791% | 469 | -18.660% |
| 2026-04-15 | 30.93 | 30.93 | 30.93 | 30.93 | -3.276% | 501 | -15.577% |
| 2026-04-02 | 31.98 | 31.98 | 31.98 | 31.98 | +7.191% | 565 | -18.342% |
| 2026-03-30 | 31.85 | 31.85 | 29.83 | 29.83 | +3.757% | 939 | -12.471% |
| 2026-03-27 | 28.75 | 28.75 | 28.75 | 28.75 | -8.759% | 451 | -9.183% |
| 2026-03-25 | 33.95 | 33.95 | 30.37 | 31.51 | +0.607% | 1,603 | -17.137% |
| 2026-03-24 | 31.32 | 31.32 | 31.32 | 31.32 | +1.359% | 486 | -16.635% |
| 2026-03-23 | 30.90 | 30.90 | 30.90 | 30.90 | -0.930% | 220 | -15.502% |
| 2026-03-18 | 31.19 | 31.19 | 31.19 | 31.19 | -1.531% | 1,010 | -16.287% |
| 2026-03-16 | 31.68 | 31.68 | 31.68 | 31.68 | +5.408% | 296 | -17.569% |
| 2026-03-13 | 30.05 | 30.05 | 30.05 | 30.05 | -5.614% | 142 | -13.111% |
| 2026-03-06 | 31.84 | 31.84 | 31.84 | 31.84 | -6.443% | 300 | -17.990% |
| 2026-02-23 | 34.03 | 34.03 | 34.03 | 34.03 | +6.996% | 231 | -23.274% |
| 2026-02-20 | 32.88 | 32.88 | 31.80 | 31.80 | -1.730% | 293 | -17.906% |
| 2026-02-09 | 32.37 | 32.37 | 32.37 | 32.37 | +3.472% | 153 | -19.326% |
| 2026-02-04 | 31.28 | 31.28 | 31.28 | 31.28 | -6.658% | 178 | -16.525% |
| 2026-02-02 | 33.51 | 33.51 | 33.51 | 33.51 | -1.759% | 229 | -22.083% |
| 2026-01-22 | 34.11 | 34.11 | 34.11 | 34.11 | +11.653% | 167 | -23.454% |
| 2026-01-21 | 30.55 | 30.55 | 30.55 | 30.55 | -4.442% | 523 | -14.534% |
| 2026-01-14 | 31.35 | 31.97 | 31.35 | 31.97 | +2.074% | 415 | -18.330% |
| 2026-01-07 | 31.32 | 31.32 | 31.32 | 31.32 | +5.102% | 151 | -16.636% |
| 2026-01-02 | 29.80 | 29.80 | 29.80 | 29.80 | -6.436% | 205 | -12.383% |
| 2025-12-29 | 31.85 | 31.85 | 31.85 | 31.85 | -1.240% | 123 | -18.022% |
| 2025-12-22 | 32.25 | 32.25 | 32.25 | 32.25 | -1.617% | 319 | -19.039% |
| 2025-12-16 | 32.78 | 32.78 | 32.78 | 32.78 | -5.956% | 160 | -20.348% |
| 2025-12-09 | 34.86 | 34.86 | 34.86 | 34.86 | +3.246% | 217 | -25.092% |
| 2025-12-05 | 33.76 | 33.76 | 33.76 | 33.76 | -4.606% | 512 | -22.660% |
| 2025-12-01 | 35.39 | 35.39 | 35.39 | 35.39 | -3.543% | 122 | -26.222% |
| 2025-11-17 | 36.69 | 36.69 | 36.69 | 36.69 | +2.917% | 210 | -28.836% |
| 2025-11-13 | 35.85 | 35.85 | 35.65 | 35.65 | +10.351% | 479 | -26.760% |
| 2025-11-05 | 32.90 | 32.90 | 32.31 | 32.31 | +2.073% | 271 | -19.179% |
| 2025-10-31 | 31.65 | 31.65 | 31.65 | 31.65 | -9.957% | 400 | -17.504% |
| 2025-10-13 | 35.15 | 35.15 | 35.15 | 35.15 | +1.884% | 115 | -25.718% |
| 2025-10-10 | 34.50 | 34.50 | 34.50 | 34.50 | +13.115% | 109 | -24.319% |
| 2025-10-07 | 30.50 | 30.50 | 30.50 | 30.50 | -1.167% | 284 | -14.393% |
| 2025-10-03 | 30.86 | 30.86 | 30.86 | 30.86 | -7.881% | 136 | -15.392% |
| 2025-09-24 | 33.50 | 33.50 | 33.50 | 33.50 | +6.349% | 100 | -22.060% |
| 2025-09-09 | 31.50 | 31.50 | 31.50 | 31.50 | -0.631% | 5,035 | -17.111% |
| 2025-09-08 | 31.70 | 31.70 | 31.70 | 31.70 | +0.395% | 224 | -17.634% |
| 2025-08-28 | 31.58 | 31.58 | 31.58 | 31.58 | +1.179% | 330 | -17.309% |
| 2025-08-21 | 33.10 | 33.10 | 31.21 | 31.21 | -4.801% | 2,923 | -16.334% |
| 2025-08-19 | 32.61 | 33.70 | 32.61 | 32.78 | +1.648% | 1,909 | -20.351% |
| 2025-08-14 | 32.50 | 33.18 | 32.25 | 32.25 | +2.851% | 5,055 | -19.039% |
| 2025-08-07 | 32.00 | 32.00 | 31.36 | 31.36 | -2.135% | 3,302 | -16.730% |
| 2025-08-06 | 32.04 | 32.04 | 32.04 | 32.04 | +1.714% | 263 | -18.508% |
| 2025-08-05 | 31.50 | 31.50 | 31.50 | 31.50 | -1.331% | 510 | -17.111% |
| 2025-08-01 | 31.00 | 31.93 | 31.00 | 31.93 | -3.695% | 903 | -18.215% |
| 2025-07-21 | 33.24 | 33.24 | 33.15 | 33.15 | +1.718% | 1,447 | -21.237% |
| 2025-07-15 | 32.59 | 32.59 | 32.59 | 32.59 | -1.123% | 308 | -19.883% |
| 2025-07-14 | 32.96 | 32.96 | 32.96 | 32.96 | -0.121% | 159 | -20.783% |
| 2025-07-09 | 33.00 | 33.00 | 33.00 | 33.00 | +7.562% | 334 | -20.879% |
| 2025-07-08 | 30.68 | 30.68 | 30.68 | 30.68 | -7.030% | 410 | -14.896% |
| 2025-07-07 | 33.00 | 33.00 | 33.00 | 33.00 | +7.843% | 223 | -20.879% |
| 2025-06-27 | 30.60 | 30.60 | 30.60 | 30.60 | -7.273% | 176 | -14.673% |
| 2025-06-26 | 33.00 | 33.00 | 33.00 | 33.00 | +0.530% | 2,072 | -20.879% |
| 2025-06-25 | 32.83 | 32.83 | 32.83 | 32.83 | +0.817% | 2,068 | -20.459% |
| 2025-06-24 | 32.56 | 32.56 | 32.56 | 32.56 | +0.401% | 354 | -19.810% |
| 2025-06-16 | 32.43 | 32.43 | 32.43 | 32.43 | +2.822% | 1,355 | -19.488% |
| 2025-06-13 | 32.43 | 32.43 | 31.54 | 31.54 | -5.000% | 560 | -17.216% |
| 2025-06-12 | 33.20 | 33.20 | 33.20 | 33.20 | -1.775% | 255 | -21.355% |
| 2025-06-10 | 33.80 | 33.80 | 33.80 | 33.80 | +0.655% | 850 | -22.751% |
| 2025-06-09 | 33.58 | 33.58 | 33.58 | 33.58 | -1.755% | 1,202 | -22.245% |
| 2025-06-06 | 34.18 | 34.18 | 34.18 | 34.18 | -2.147% | 612 | -23.610% |
| 2025-06-03 | 35.00 | 35.00 | 34.93 | 34.93 | +3.835% | 2,273 | -25.251% |
| 2025-06-02 | 34.68 | 34.68 | 33.64 | 33.64 | -5.239% | 5,940 | -22.384% |
| 2025-05-29 | 33.60 | 35.50 | 33.60 | 35.50 | +1.313% | 200 | -26.451% |
| 2025-05-28 | 35.36 | 35.60 | 35.04 | 35.04 | +7.254% | 1,508 | -25.485% |
| 2025-05-27 | 32.67 | 32.67 | 32.67 | 32.67 | -3.770% | 220 | -20.080% |
| 2025-05-23 | 34.00 | 34.00 | 33.95 | 33.95 | -9.261% | 423 | -23.093% |
| 2025-05-22 | 37.41 | 37.41 | 37.41 | 37.41 | +3.072% | 1,154 | -30.215% |
| 2025-05-21 | 36.30 | 36.30 | 36.30 | 36.30 | -2.288% | 165 | -28.072% |
| 2025-05-20 | 37.15 | 37.15 | 37.15 | 37.15 | +6.143% | 5,101 | -29.717% |
| 2025-05-14 | 35.00 | 35.00 | 35.00 | 35.00 | 0.000% | 703 | -25.400% |
| 2025-05-13 | 35.00 | 35.00 | 35.00 | 35.00 | -0.228% | 274 | -25.400% |
| 2025-05-12 | 35.08 | 35.08 | 35.08 | 35.08 | +3.456% | 352 | -25.570% |
| 2025-05-09 | 33.91 | 33.91 | 33.91 | 33.91 | -5.364% | 978 | -22.998% |
| 2025-05-06 | 35.83 | 35.83 | 35.83 | 35.83 | -3.896% | 576 | -27.128% |
| 2025-05-02 | 36.68 | 37.28 | 36.68 | 37.28 | +6.455% | 351 | -29.967% |
| 2025-05-01 | 35.02 | 35.02 | 35.02 | 35.02 | -3.918% | 528 | -25.447% |
| 2025-04-28 | 38.70 | 38.70 | 36.45 | 36.45 | -2.355% | 925 | -28.368% |
| 2025-04-25 | 37.33 | 37.33 | 37.33 | 37.33 | +0.428% | 586 | -30.054% |
| 2025-04-10 | 37.17 | 37.17 | 37.17 | 37.17 | -1.406% | 671 | -29.755% |
| 2025-04-09 | 37.70 | 37.70 | 37.70 | 37.70 | +2.725% | 397 | -30.743% |
| 2025-04-08 | 36.70 | 36.70 | 36.70 | 36.70 | +7.185% | 244 | -28.856% |
| 2025-04-07 | 33.20 | 35.27 | 33.20 | 34.24 | -5.701% | 1,471 | -23.744% |
| 2025-04-04 | 36.30 | 36.31 | 36.30 | 36.31 | -4.948% | 428 | -28.091% |
| 2025-04-03 | 38.20 | 38.20 | 38.20 | 38.20 | +1.867% | 108 | -31.649% |
| 2025-04-02 | 37.35 | 37.50 | 37.35 | 37.50 | +0.402% | 900 | -30.373% |
| 2025-04-01 | 37.35 | 37.35 | 37.35 | 37.35 | +3.320% | 550 | -30.094% |
| 2025-03-27 | 36.15 | 36.15 | 36.15 | 36.15 | -0.823% | 410 | -27.773% |
| 2025-03-25 | 36.45 | 36.45 | 36.45 | 36.45 | +3.628% | 127 | -28.368% |
| 2025-03-21 | 35.17 | 35.17 | 35.17 | 35.17 | +0.046% | 593 | -25.769% |
| 2025-03-17 | 35.25 | 35.25 | 35.16 | 35.16 | -0.487% | 351 | -25.735% |
| 2025-03-14 | 35.33 | 35.33 | 35.33 | 35.33 | +3.622% | 136 | -26.097% |
| 2025-03-11 | 34.09 | 34.09 | 34.09 | 34.09 | -0.453% | 269 | -23.420% |
| 2025-03-05 | 34.25 | 34.25 | 34.25 | 34.25 | +0.735% | 849 | -23.766% |
| 2025-03-04 | 34.00 | 34.00 | 34.00 | 34.00 | +3.912% | 160 | -23.206% |
| 2025-02-28 | 32.72 | 32.72 | 32.72 | 32.72 | -2.212% | 888 | -20.202% |
| 2025-02-27 | 33.46 | 33.46 | 33.46 | 33.46 | -0.119% | 1,038 | -21.967% |
| 2025-02-26 | 33.50 | 33.50 | 33.50 | 33.50 | +1.392% | 607 | -22.060% |
| 2025-02-24 | 33.04 | 33.04 | 33.04 | 33.04 | -1.019% | 271 | -20.975% |
| 2025-02-20 | 33.38 | 33.38 | 33.38 | 33.38 | +1.973% | 237 | -21.780% |
| 2025-02-18 | 32.73 | 32.73 | 32.73 | 32.73 | +2.679% | 259 | -20.236% |
| 2025-02-12 | 31.88 | 31.88 | 31.88 | 31.88 | +2.360% | 305 | -18.099% |
| 2025-02-11 | 31.14 | 31.14 | 31.14 | 31.14 | -0.700% | 1,267 | -16.166% |
| 2025-02-10 | 31.36 | 31.36 | 31.36 | 31.36 | -0.905% | 594 | -16.753% |
| 2025-02-07 | 31.88 | 31.95 | 31.60 | 31.65 | -0.280% | 1,727 | -17.507% |
| 2025-02-06 | 31.73 | 31.74 | 31.73 | 31.74 | +0.874% | 383 | -17.738% |
| 2025-02-05 | 31.46 | 31.46 | 31.46 | 31.46 | +0.159% | 1,151 | -17.019% |
| 2025-02-04 | 31.41 | 31.41 | 31.41 | 31.41 | +0.689% | 228 | -16.887% |
| 2025-01-31 | 31.00 | 31.20 | 30.84 | 31.20 | +0.613% | 1,399 | -16.314% |
| 2025-01-28 | 30.91 | 31.01 | 30.91 | 31.01 | -0.784% | 270 | -15.801% |
| 2025-01-27 | 31.25 | 31.25 | 31.25 | 31.25 | +2.745% | 268 | -16.461% |
| 2025-01-24 | 32.00 | 32.20 | 30.42 | 30.42 | -11.826% | 950 | -14.168% |
| 2025-01-22 | 34.50 | 34.50 | 34.50 | 34.50 | +3.448% | 194 | -24.319% |
| 2025-01-15 | 33.25 | 33.51 | 33.25 | 33.35 | -0.150% | 874 | -21.709% |
| 2025-01-14 | 33.40 | 33.40 | 33.40 | 33.40 | +0.451% | 564 | -21.826% |
| 2025-01-13 | 31.06 | 33.25 | 31.06 | 33.25 | -5.513% | 2,975 | -21.474% |
| 2025-01-10 | 35.19 | 35.19 | 35.19 | 35.19 | +3.439% | 596 | -25.803% |
| 2025-01-08 | 34.02 | 34.02 | 34.02 | 34.02 | +0.547% | 1,993 | -23.251% |
| 2025-01-07 | 33.84 | 33.84 | 33.84 | 33.84 | -6.014% | 865 | -22.831% |
| 2024-12-31 | 36.00 | 36.00 | 36.00 | 36.00 | +3.004% | 590 | -27.472% |
| 2024-12-27 | 35.26 | 35.26 | 34.95 | 34.95 | -2.890% | 222 | -25.293% |
| 2024-12-23 | 35.00 | 35.99 | 34.83 | 35.99 | +5.604% | 1,181 | -27.452% |
| 2024-12-19 | 35.08 | 35.08 | 34.08 | 34.08 | -3.333% | 1,687 | -23.386% |
| 2024-12-17 | 35.26 | 35.26 | 35.26 | 35.26 | -2.422% | 250 | -25.940% |
| 2024-12-16 | 36.13 | 36.13 | 36.13 | 36.13 | +3.214% | 336 | -27.733% |
| 2024-12-13 | 35.01 | 35.01 | 35.01 | 35.01 | -2.568% | 343 | -25.411% |
| 2024-12-12 | 35.93 | 35.93 | 35.93 | 35.93 | +7.246% | 277 | -27.326% |
| 2024-12-11 | 33.50 | 33.50 | 33.50 | 33.50 | -4.149% | 113 | -22.060% |
| 2024-12-10 | 34.95 | 34.95 | 34.95 | 34.95 | +5.113% | 434 | -25.293% |
| 2024-12-04 | 33.30 | 33.30 | 33.25 | 33.25 | +4.890% | 1,198 | -21.474% |
| 2024-12-03 | 31.75 | 31.75 | 31.70 | 31.70 | +0.859% | 324 | -17.634% |
| 2024-11-27 | 31.43 | 31.43 | 31.43 | 31.43 | +3.610% | 100 | -16.927% |
| 2024-11-26 | 30.50 | 30.50 | 30.34 | 30.34 | -0.541% | 1,312 | -13.928% |
| 2024-11-25 | 30.50 | 30.50 | 30.50 | 30.50 | +1.667% | 246 | -14.393% |
| 2024-11-22 | 30.25 | 31.38 | 30.00 | 30.00 | -9.639% | 4,752 | -12.967% |
| 2024-11-20 | 33.20 | 33.20 | 33.20 | 33.20 | +2.469% | 159 | -21.355% |
| 2024-11-18 | 32.40 | 32.40 | 32.40 | 32.40 | -0.621% | 564 | -19.414% |
| 2024-11-15 | 31.50 | 32.60 | 31.50 | 32.60 | +1.883% | 3,554 | -19.914% |
| 2024-11-14 | 32.95 | 32.95 | 32.00 | 32.00 | -5.516% | 1,787 | -18.406% |
| 2024-11-13 | 33.87 | 33.87 | 33.87 | 33.87 | +0.201% | 971 | -22.907% |
| 2024-11-08 | 33.95 | 33.95 | 33.57 | 33.80 | -7.219% | 2,677 | -22.751% |
| 2024-11-07 | 36.43 | 36.43 | 36.43 | 36.43 | +8.342% | 463 | -28.328% |
| 2024-11-06 | 33.63 | 33.63 | 33.63 | 33.63 | +4.096% | 336 | -22.349% |
| 2024-11-05 | 32.30 | 32.30 | 32.30 | 32.30 | +0.920% | 1,102 | -19.169% |
| 2024-11-01 | 32.01 | 32.01 | 32.01 | 32.01 | +1.482% | 695 | -18.425% |
| 2024-10-31 | 31.54 | 31.54 | 31.54 | 31.54 | -12.365% | 495 | -17.216% |
| 2024-10-28 | 34.30 | 35.99 | 34.30 | 35.99 | +9.659% | 414 | -27.452% |
| 2024-10-22 | 33.77 | 33.77 | 32.82 | 32.82 | -4.334% | 1,050 | -20.445% |
| 2024-10-17 | 34.31 | 34.31 | 34.31 | 34.31 | -7.278% | 345 | -23.893% |
| 2024-10-09 | 37.00 | 37.00 | 37.00 | 37.00 | -12.301% | 253 | -29.432% |
| 2024-10-02 | 41.27 | 42.19 | 41.27 | 42.19 | +13.658% | 5,223 | -38.113% |
| 2024-10-01 | 37.12 | 37.12 | 37.12 | 37.12 | -2.470% | 261 | -29.661% |
| 2024-09-30 | 38.78 | 38.78 | 38.06 | 38.06 | +8.743% | 1,003 | -31.398% |
| 2024-09-27 | 34.95 | 35.00 | 34.95 | 35.00 | +4.182% | 774 | -25.400% |
| 2024-09-26 | 33.59 | 34.00 | 33.59 | 33.59 | +21.282% | 1,506 | -22.280% |
| 2024-09-24 | 27.70 | 27.70 | 27.70 | 27.70 | +0.417% | 146 | -5.740% |
| 2024-09-23 | 27.59 | 27.59 | 27.59 | 27.59 | +0.915% | 365 | -5.347% |
| 2024-09-20 | 25.75 | 27.34 | 25.75 | 27.34 | +1.222% | 553 | -4.481% |
| 2024-09-19 | 27.00 | 27.00 | 27.00 | 27.00 | +2.817% | 699 | -3.314% |
| 2024-09-16 | 25.05 | 26.94 | 25.05 | 26.27 | -2.614% | 2,639 | -0.590% |
| 2024-09-11 | 26.97 | 26.97 | 26.97 | 26.97 | +1.391% | 755 | -3.189% |
| 2024-09-10 | 26.00 | 26.60 | 26.00 | 26.60 | -2.742% | 1,720 | -1.842% |
| 2024-09-09 | 26.60 | 27.35 | 26.60 | 27.35 | +1.484% | 965 | -4.534% |
| 2024-09-06 | 27.50 | 27.50 | 26.95 | 26.95 | +1.863% | 1,110 | -3.117% |
| 2024-09-05 | 26.20 | 27.49 | 26.20 | 26.46 | -3.808% | 847 | -1.312% |
| 2024-09-04 | 27.53 | 27.53 | 27.40 | 27.50 | -2.067% | 812 | -5.070% |
| 2024-09-03 | 28.00 | 28.09 | 28.00 | 28.09 | +3.596% | 1,338 | -7.032% |
| 2024-08-30 | 27.60 | 27.60 | 27.11 | 27.11 | -4.877% | 374 | -3.689% |
| 2024-08-29 | 28.50 | 28.50 | 28.50 | 28.50 | +0.591% | 307 | -8.386% |
| 2024-08-26 | 28.47 | 28.47 | 28.33 | 28.33 | +2.136% | 444 | -7.844% |
| 2024-08-22 | 28.00 | 28.18 | 27.73 | 27.74 | -7.131% | 1,077 | -5.876% |
| 2024-08-21 | 29.87 | 29.87 | 29.87 | 29.87 | +7.330% | 375 | -12.588% |
| 2024-08-20 | 27.83 | 27.83 | 27.83 | 27.83 | -8.137% | 542 | -6.180% |
| 2024-08-16 | 30.30 | 30.30 | 30.30 | 30.30 | -6.497% | 512 | -13.814% |
| 2024-08-13 | 32.40 | 32.40 | 32.40 | 32.40 | +0.652% | 397 | -19.414% |
| 2024-08-09 | 31.13 | 33.65 | 30.85 | 32.19 | -0.093% | 3,473 | -18.888% |
| 2024-08-08 | 32.22 | 32.22 | 32.22 | 32.22 | +0.814% | 844 | -18.963% |
| 2024-08-06 | 31.96 | 31.96 | 31.96 | 31.96 | -0.807% | 262 | -18.304% |
| 2024-08-05 | 32.00 | 32.22 | 32.00 | 32.22 | +0.687% | 1,085 | -18.963% |
| 2024-08-02 | 31.92 | 32.00 | 31.92 | 32.00 | +5.090% | 363 | -18.406% |
| 2024-07-29 | 30.64 | 30.64 | 30.45 | 30.45 | -3.943% | 984 | -14.253% |
| 2024-07-23 | 31.70 | 31.70 | 31.70 | 31.70 | -0.565% | 186 | -17.634% |
| 2024-07-17 | 31.88 | 31.88 | 31.88 | 31.88 | -1.025% | 575 | -18.099% |
| 2024-07-16 | 32.21 | 32.21 | 32.21 | 32.21 | -1.468% | 6,758 | -18.938% |
| 2024-07-15 | 32.69 | 32.69 | 32.69 | 32.69 | -1.234% | 189 | -20.128% |
| 2024-07-12 | 33.23 | 33.23 | 32.26 | 33.10 | +0.634% | 728 | -21.114% |
| 2024-07-11 | 32.55 | 32.89 | 32.13 | 32.89 | +10.110% | 963 | -20.614% |
| 2024-07-10 | 30.28 | 30.28 | 29.87 | 29.87 | -1.256% | 478 | -12.588% |
| 2024-07-08 | 30.55 | 30.55 | 30.25 | 30.25 | -8.940% | 389 | -13.686% |
| 2024-07-01 | 33.49 | 33.49 | 33.22 | 33.22 | -1.429% | 1,629 | -21.403% |
| 2024-06-26 | 33.70 | 33.70 | 33.70 | 33.70 | -0.114% | 271 | -22.526% |
| 2024-06-21 | 33.74 | 33.74 | 33.74 | 33.74 | -2.906% | 147 | -22.614% |
| 2024-06-18 | 34.75 | 34.75 | 34.75 | 34.75 | -1.947% | 150 | -24.863% |
| 2024-06-11 | 35.44 | 35.44 | 35.44 | 35.44 | -0.253% | 143 | -26.326% |
| 2024-06-07 | 35.53 | 35.53 | 35.53 | 35.53 | -2.080% | 129 | -26.513% |
| 2024-06-04 | 36.28 | 36.28 | 36.28 | 36.28 | +0.234% | 214 | -28.041% |
| 2024-05-30 | 35.00 | 36.20 | 35.00 | 36.20 | -10.229% | 803 | -27.873% |
| 2024-05-17 | 40.33 | 40.33 | 40.33 | 40.33 | +3.930% | 100 | -35.251% |
| 2024-05-06 | 38.80 | 38.80 | 38.80 | 38.80 | +0.440% | 1,772 | -32.706% |
| 2024-05-03 | 37.54 | 38.63 | 37.54 | 38.63 | +5.908% | 2,742 | -32.410% |
| 2024-04-30 | 35.98 | 36.48 | 35.98 | 36.48 | +3.212% | 1,228 | -28.417% |
| 2024-04-29 | 35.34 | 35.80 | 35.34 | 35.34 | -0.507% | 1,362 | -26.118% |
| 2024-04-24 | 35.52 | 35.52 | 35.52 | 35.52 | +1.718% | 171 | -26.492% |
| 2024-04-23 | 34.65 | 34.92 | 34.65 | 34.92 | +1.956% | 679 | -25.229% |
| 2024-04-22 | 34.48 | 34.48 | 34.25 | 34.25 | +4.389% | 522 | -23.766% |
| 2024-04-19 | 32.81 | 32.81 | 32.81 | 32.81 | -2.699% | 229 | -20.421% |
| 2024-04-18 | 33.72 | 33.72 | 33.72 | 33.72 | +1.750% | 462 | -22.568% |
| 2024-04-17 | 33.14 | 33.14 | 33.14 | 33.14 | +3.952% | 571 | -21.213% |
| 2024-04-16 | 31.76 | 31.88 | 31.76 | 31.88 | +0.346% | 525 | -18.099% |
| 2024-04-15 | 31.77 | 31.77 | 31.77 | 31.77 | -1.641% | 2,228 | -17.816% |
| 2024-04-08 | 32.38 | 32.38 | 32.30 | 32.30 | -1.434% | 475 | -19.164% |
| 2024-04-05 | 32.54 | 32.77 | 32.54 | 32.77 | -3.991% | 356 | -20.323% |
| 2024-04-04 | 34.45 | 34.51 | 33.93 | 34.13 | +1.372% | 4,291 | -23.503% |
| 2024-04-03 | 33.52 | 33.67 | 33.52 | 33.67 | -2.767% | 960 | -22.453% |
| 2024-04-01 | 34.62 | 34.64 | 34.61 | 34.63 | +1.504% | 649 | -24.599% |
| 2024-03-28 | 34.10 | 34.12 | 34.10 | 34.12 | +1.533% | 694 | -23.465% |
| 2024-03-27 | 34.00 | 34.13 | 33.51 | 33.60 | -1.754% | 1,520 | -22.292% |
| 2024-03-26 | 33.20 | 34.99 | 33.20 | 34.20 | -1.013% | 2,349 | -23.655% |
| 2024-03-18 | 35.50 | 35.50 | 34.50 | 34.55 | +1.409% | 1,043 | -24.428% |
| 2024-03-14 | 34.07 | 34.07 | 34.07 | 34.07 | -3.757% | 902 | -23.364% |
| 2024-03-13 | 35.40 | 35.40 | 35.40 | 35.40 | +3.509% | 769 | -26.243% |
| 2024-03-11 | 33.05 | 34.20 | 33.05 | 34.20 | +5.539% | 474 | -23.655% |
| 2024-03-08 | 32.41 | 32.41 | 32.41 | 32.41 | -0.384% | 867 | -19.426% |
| 2024-03-07 | 33.50 | 33.50 | 32.53 | 32.53 | -2.896% | 515 | -19.736% |
| 2024-03-04 | 33.50 | 33.50 | 33.50 | 33.50 | +3.236% | 284 | -22.060% |
| 2024-03-01 | 31.55 | 32.45 | 31.55 | 32.45 | +1.311% | 467 | -19.538% |
| 2024-02-29 | 31.60 | 32.03 | 31.60 | 32.03 | +1.265% | 1,064 | -18.483% |
| 2024-02-28 | 32.44 | 32.44 | 31.63 | 31.63 | -6.281% | 3,765 | -17.452% |
| 2024-02-27 | 32.53 | 34.10 | 32.53 | 33.75 | -1.026% | 14,119 | -22.637% |
| 2024-02-22 | 34.10 | 34.10 | 34.10 | 34.10 | +5.638% | 1,303 | -23.431% |
| 2024-02-20 | 33.25 | 33.25 | 32.28 | 32.28 | +2.460% | 1,004 | -19.114% |
| 2024-02-16 | 31.50 | 31.60 | 31.01 | 31.50 | +6.185% | 1,307 | -17.124% |
| 2024-02-15 | 30.53 | 30.53 | 29.67 | 29.67 | -1.885% | 628 | -11.999% |
| 2024-02-14 | 30.75 | 31.80 | 30.24 | 30.24 | +2.648% | 1,681 | -13.657% |
| 2024-02-13 | 29.46 | 29.46 | 29.46 | 29.46 | -2.708% | 770 | -11.371% |
| 2024-02-12 | 31.14 | 31.14 | 30.20 | 30.28 | +1.031% | 901 | -13.771% |
| 2024-02-09 | 29.80 | 30.33 | 29.80 | 29.97 | -0.429% | 5,372 | -12.882% |
| 2024-02-08 | 29.43 | 30.10 | 29.43 | 30.10 | -0.066% | 1,012 | -13.256% |
| 2024-02-07 | 30.12 | 30.12 | 30.12 | 30.12 | -0.627% | 542 | -13.313% |
| 2024-02-06 | 31.00 | 31.00 | 30.31 | 30.31 | +6.016% | 718 | -13.857% |
| 2024-02-05 | 28.11 | 28.86 | 28.11 | 28.59 | -1.073% | 5,842 | -8.674% |
| 2024-02-02 | 28.92 | 28.92 | 28.61 | 28.90 | -0.465% | 1,902 | -9.654% |
| 2024-02-01 | 29.04 | 29.04 | 29.04 | 29.04 | +3.291% | 537 | -10.074% |
| 2024-01-31 | 28.11 | 28.11 | 28.11 | 28.11 | -0.806% | 703 | -7.115% |
| 2024-01-30 | 28.50 | 28.69 | 28.34 | 28.34 | -3.446% | 628 | -7.864% |
| 2024-01-29 | 29.50 | 29.50 | 29.35 | 29.35 | +2.265% | 1,505 | -11.039% |
| 2024-01-26 | 28.64 | 28.77 | 28.64 | 28.70 | -1.034% | 1,268 | -9.024% |
| 2024-01-25 | 29.00 | 29.00 | 29.00 | 29.00 | +2.819% | 642 | -9.966% |
| 2024-01-24 | 27.91 | 28.46 | 27.91 | 28.20 | +1.275% | 1,877 | -7.428% |
| 2024-01-23 | 28.18 | 28.24 | 27.85 | 27.85 | -0.819% | 2,081 | -6.248% |
| 2024-01-22 | 28.07 | 28.34 | 28.07 | 28.08 | -5.429% | 2,160 | -7.016% |
| 2024-01-19 | 29.70 | 29.73 | 29.69 | 29.69 | +0.719% | 1,306 | -12.064% |
| 2024-01-18 | 29.60 | 29.70 | 29.48 | 29.48 | +0.061% | 3,581 | -11.431% |
| 2024-01-17 | 29.50 | 29.60 | 29.46 | 29.46 | -5.977% | 1,937 | -11.377% |
| 2024-01-16 | 31.18 | 31.50 | 31.18 | 31.34 | -3.153% | 3,221 | -16.675% |
| 2024-01-12 | 32.22 | 32.44 | 32.21 | 32.35 | -0.812% | 1,994 | -19.301% |
| 2024-01-11 | 32.11 | 33.12 | 32.11 | 32.62 | +1.462% | 3,742 | -19.957% |
| 2024-01-10 | 31.97 | 32.15 | 31.74 | 32.15 | +2.964% | 1,733 | -18.787% |
| 2024-01-09 | 31.22 | 31.22 | 31.22 | 31.22 | +0.822% | 467 | -16.380% |
| 2024-01-08 | 31.09 | 31.09 | 30.55 | 30.97 | -2.210% | 57,486 | -15.693% |
| 2024-01-05 | 32.45 | 32.45 | 31.07 | 31.67 | -2.972% | 53,577 | -17.556% |
| 2024-01-04 | 32.65 | 32.65 | 31.74 | 32.64 | +2.674% | 1,954 | -20.006% |
| 2024-01-03 | 31.37 | 32.65 | 31.00 | 31.79 | +2.648% | 1,785 | -17.867% |
| 2024-01-02 | 32.48 | 32.48 | 30.97 | 30.97 | -9.840% | 3,595 | -15.693% |
| 2023-12-29 | 33.96 | 34.35 | 33.96 | 34.35 | +2.507% | 855 | -23.988% |
| 2023-12-28 | 33.06 | 33.69 | 33.06 | 33.51 | +7.232% | 2,196 | -22.083% |
| 2023-12-27 | 31.25 | 31.57 | 31.00 | 31.25 | -0.951% | 62,775 | -16.448% |
| 2023-12-26 | 31.92 | 32.76 | 31.01 | 31.55 | +0.398% | 51,191 | -17.242% |
| 2023-12-22 | 31.75 | 31.75 | 31.43 | 31.43 | -4.599% | 552 | -16.913% |
| 2023-12-21 | 31.00 | 32.94 | 31.00 | 32.94 | +8.391% | 3,789 | -20.735% |
| 2023-12-20 | 30.71 | 30.97 | 30.39 | 30.39 | -1.881% | 3,990 | -14.084% |
| 2023-12-19 | 31.14 | 31.39 | 30.97 | 30.97 | +2.051% | 5,206 | -15.699% |
| 2023-12-18 | 30.99 | 31.30 | 30.35 | 30.35 | -2.506% | 3,688 | -13.970% |
| 2023-12-15 | 31.35 | 31.90 | 31.13 | 31.13 | -3.052% | 3,010 | -16.126% |
| 2023-12-14 | 30.95 | 32.11 | 30.95 | 32.11 | +5.452% | 3,766 | -18.686% |
| 2023-12-13 | 30.97 | 31.61 | 30.45 | 30.45 | -7.587% | 3,390 | -14.253% |
| 2023-12-12 | 32.95 | 32.95 | 32.63 | 32.95 | +2.012% | 4,067 | -20.759% |
| 2023-12-11 | 32.28 | 32.61 | 31.97 | 32.30 | +0.592% | 4,641 | -19.164% |
| 2023-12-08 | 31.93 | 32.70 | 31.93 | 32.11 | +0.330% | 3,319 | -18.686% |
| 2023-12-07 | 31.79 | 32.63 | 31.79 | 32.00 | +0.273% | 1,853 | -18.418% |
| 2023-12-06 | 31.90 | 33.12 | 31.73 | 31.92 | -0.102% | 5,529 | -18.195% |
| 2023-12-05 | 31.26 | 31.95 | 31.01 | 31.95 | +0.630% | 2,263 | -18.279% |
| 2023-12-04 | 32.33 | 32.34 | 31.68 | 31.75 | -0.283% | 1,492 | -17.764% |
| 2023-12-01 | 32.23 | 32.88 | 31.84 | 31.84 | -4.614% | 4,751 | -17.996% |
| 2023-11-30 | 32.92 | 33.38 | 32.36 | 33.38 | +3.988% | 2,681 | -21.780% |
| 2023-11-29 | 33.50 | 33.50 | 31.65 | 32.10 | -3.050% | 2,165 | -18.660% |
| 2023-11-28 | 32.99 | 33.55 | 32.99 | 33.11 | -2.186% | 3,091 | -21.142% |
| 2023-11-27 | 33.70 | 34.68 | 33.70 | 33.85 | -1.369% | 3,053 | -22.866% |
| 2023-11-24 | 33.75 | 34.89 | 33.75 | 34.32 | -3.297% | 2,516 | -23.922% |
| 2023-11-22 | 35.17 | 36.52 | 35.17 | 35.49 | +1.025% | 36,681 | -26.430% |
| 2023-11-21 | 35.13 | 35.13 | 34.88 | 35.13 | -0.876% | 1,574 | -25.676% |
| 2023-11-20 | 36.05 | 36.05 | 35.44 | 35.44 | +1.694% | 1,019 | -26.327% |
| 2023-11-17 | 34.85 | 34.85 | 34.85 | 34.85 | -0.229% | 601 | -25.079% |
| 2023-11-16 | 35.25 | 35.82 | 34.93 | 34.93 | -6.127% | 2,162 | -25.251% |
| 2023-11-15 | 36.56 | 37.21 | 36.36 | 37.21 | +1.334% | 2,443 | -29.831% |
| 2023-11-14 | 36.45 | 36.73 | 35.80 | 36.72 | +0.136% | 19,505 | -28.894% |
| 2023-11-13 | 37.53 | 37.53 | 35.70 | 36.67 | +0.548% | 6,046 | -28.797% |
| 2023-11-10 | 37.08 | 37.08 | 36.47 | 36.47 | +0.991% | 1,161 | -28.407% |
| 2023-11-09 | 36.15 | 36.76 | 36.11 | 36.11 | -2.584% | 11,417 | -27.697% |
| 2023-11-08 | 36.95 | 37.40 | 36.36 | 37.07 | +1.602% | 10,791 | -29.566% |
| 2023-11-07 | 36.49 | 36.50 | 35.67 | 36.49 | -3.401% | 2,914 | -28.437% |
| 2023-11-06 | 38.15 | 38.15 | 37.39 | 37.77 | +1.384% | 1,780 | -30.871% |
| 2023-11-03 | 37.25 | 37.25 | 37.25 | 37.25 | +0.865% | 494 | -29.915% |
| 2023-11-02 | 36.59 | 36.94 | 36.02 | 36.94 | +0.910% | 818 | -29.308% |
| 2023-11-01 | 36.60 | 36.60 | 36.60 | 36.60 | -3.131% | 826 | -28.665% |
| 2023-10-31 | 37.78 | 37.78 | 37.78 | 37.78 | -0.040% | 596 | -30.899% |
| 2023-10-30 | 39.00 | 39.14 | 37.80 | 37.80 | -0.316% | 2,623 | -30.926% |
| 2023-10-27 | 39.24 | 39.24 | 37.92 | 37.92 | +1.799% | 2,616 | -31.145% |
| 2023-10-26 | 36.91 | 37.26 | 36.91 | 37.25 | +0.298% | 1,360 | -29.906% |
| 2023-10-25 | 35.53 | 37.14 | 35.53 | 37.14 | -0.216% | 1,622 | -29.697% |
| 2023-10-24 | 36.30 | 37.22 | 36.30 | 37.22 | +0.310% | 1,011 | -29.850% |
| 2023-10-23 | 37.56 | 37.56 | 36.63 | 37.10 | +0.815% | 3,235 | -29.632% |
| 2023-10-20 | 36.76 | 37.40 | 36.18 | 36.80 | -2.889% | 1,681 | -29.059% |
| 2023-10-19 | 38.50 | 38.50 | 37.50 | 37.90 | +0.053% | 1,364 | -31.108% |
| 2023-10-18 | 37.88 | 37.88 | 37.88 | 37.88 | -0.329% | 2,640 | -31.072% |
| 2023-10-17 | 38.01 | 38.01 | 38.01 | 38.01 | -1.643% | 714 | -31.299% |
| 2023-10-16 | 38.90 | 39.12 | 37.52 | 38.64 | -0.489% | 2,693 | -32.428% |
| 2023-10-13 | 38.99 | 38.99 | 38.04 | 38.83 | -4.442% | 1,163 | -32.758% |
| 2023-10-12 | 40.28 | 40.63 | 40.28 | 40.63 | +0.210% | 761 | -35.745% |
| 2023-10-11 | 41.23 | 41.23 | 40.55 | 40.55 | +0.086% | 2,171 | -35.610% |
| 2023-10-10 | 40.52 | 40.52 | 40.52 | 40.52 | -1.183% | 915 | -35.555% |
| 2023-10-06 | 41.15 | 41.34 | 41.00 | 41.00 | +0.147% | 1,681 | -36.317% |
| 2023-10-05 | 41.56 | 41.56 | 40.94 | 40.94 | +1.649% | 1,572 | -36.224% |
| 2023-10-04 | 40.28 | 40.28 | 40.28 | 40.28 | -1.393% | 351 | -35.172% |
| 2023-10-02 | 40.57 | 40.84 | 40.57 | 40.84 | -0.657% | 1,167 | -36.075% |
| 2023-09-29 | 40.64 | 41.12 | 40.64 | 41.12 | +2.566% | 1,413 | -36.495% |
| 2023-09-28 | 39.41 | 40.09 | 39.41 | 40.09 | -2.311% | 1,855 | -34.866% |
| 2023-09-27 | 41.09 | 41.09 | 41.03 | 41.03 | 0.000% | 1,152 | -36.371% |