UOLGY
UOL GROUP LTD S/ADR
stockOTCADR
EODOct 2, 2026
25.21USD-1.408%(-0.36)4,911
UOLGY Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 25.20 | 25.23 | 25.11 | 25.20 | -1.408% | 4,911 | 0.000% |
| 2026-10-01 | 25.57 | 25.63 | 25.50 | 25.57 | -0.020% | 9,087 | -1.408% |
| 2026-09-30 | 25.52 | 25.68 | 25.50 | 25.57 | -1.083% | 6,233 | -1.427% |
| 2026-09-29 | 25.59 | 25.99 | 25.59 | 25.85 | -1.374% | 3,990 | -2.495% |
| 2026-09-28 | 26.13 | 26.21 | 26.09 | 26.21 | -1.003% | 7,986 | -3.834% |
| 2026-09-25 | 26.23 | 26.53 | 26.23 | 26.48 | -0.397% | 6,155 | -4.799% |
| 2026-09-24 | 26.61 | 26.63 | 26.47 | 26.58 | -1.625% | 6,519 | -5.177% |
| 2026-09-23 | 27.56 | 27.56 | 26.86 | 27.02 | +0.540% | 7,748 | -6.717% |
| 2026-09-22 | 26.93 | 27.54 | 26.73 | 26.88 | +0.329% | 14,536 | -6.214% |
| 2026-09-21 | 26.80 | 27.41 | 26.39 | 26.79 | +1.697% | 7,557 | -5.906% |
| 2026-09-18 | 26.15 | 26.86 | 26.15 | 26.34 | -2.155% | 23,076 | -4.309% |
| 2026-09-17 | 26.95 | 27.07 | 26.92 | 26.92 | +0.636% | 11,281 | -6.371% |
| 2026-09-16 | 26.86 | 27.00 | 26.71 | 26.75 | +0.677% | 4,386 | -5.776% |
| 2026-09-15 | 26.55 | 27.06 | 26.55 | 26.57 | -1.447% | 16,554 | -5.137% |
| 2026-09-14 | 26.83 | 27.01 | 26.83 | 26.96 | -1.222% | 13,524 | -6.510% |
| 2026-09-11 | 27.31 | 27.38 | 27.22 | 27.29 | -0.352% | 6,046 | -7.652% |
| 2026-09-10 | 27.45 | 27.45 | 27.32 | 27.39 | -1.185% | 8,527 | -7.977% |
| 2026-09-09 | 27.75 | 27.81 | 27.70 | 27.72 | -0.311% | 4,182 | -9.068% |
| 2026-09-08 | 27.77 | 27.88 | 27.77 | 27.80 | -1.749% | 8,491 | -9.351% |
| 2026-09-04 | 28.71 | 28.71 | 28.25 | 28.30 | -0.876% | 5,288 | -10.936% |
| 2026-09-03 | 28.85 | 28.85 | 28.46 | 28.55 | -1.789% | 6,332 | -11.716% |
| 2026-09-02 | 29.07 | 29.20 | 28.93 | 29.07 | +1.173% | 4,500 | -13.295% |
| 2026-09-01 | 28.82 | 28.85 | 28.73 | 28.73 | +1.056% | 5,611 | -12.279% |
| 2026-08-31 | 28.42 | 28.50 | 28.40 | 28.43 | -1.497% | 7,812 | -11.352% |
| 2026-08-28 | 29.00 | 29.00 | 28.82 | 28.86 | -1.063% | 2,904 | -12.680% |
| 2026-08-27 | 29.18 | 29.29 | 29.08 | 29.18 | -0.883% | 4,442 | -13.608% |
| 2026-08-26 | 29.50 | 29.54 | 29.32 | 29.43 | -2.765% | 5,165 | -14.371% |
| 2026-08-25 | 30.01 | 30.27 | 30.01 | 30.27 | +0.839% | 2,755 | -16.738% |
| 2026-08-24 | 29.96 | 30.02 | 29.95 | 30.02 | -0.563% | 3,067 | -16.039% |
| 2026-08-21 | 30.13 | 30.19 | 30.01 | 30.19 | +0.768% | 2,566 | -16.512% |
| 2026-08-20 | 29.84 | 29.96 | 29.82 | 29.96 | +0.621% | 5,965 | -15.871% |
| 2026-08-19 | 29.75 | 29.81 | 29.73 | 29.77 | +3.278% | 8,059 | -15.348% |
| 2026-08-18 | 28.84 | 28.88 | 28.77 | 28.83 | +0.122% | 5,735 | -12.574% |
| 2026-08-17 | 28.80 | 28.83 | 28.73 | 28.80 | -1.958% | 3,329 | -12.467% |
| 2026-08-14 | 29.59 | 29.59 | 29.11 | 29.37 | -1.740% | 3,867 | -14.181% |
| 2026-08-13 | 29.87 | 29.95 | 29.85 | 29.89 | -7.903% | 3,476 | -15.674% |
| 2026-08-12 | 31.79 | 32.45 | 30.62 | 32.45 | +4.508% | 2,479 | -22.339% |
| 2026-08-11 | 31.05 | 31.13 | 31.05 | 31.05 | +1.354% | 2,470 | -18.838% |
| 2026-08-10 | 31.20 | 31.39 | 30.50 | 30.64 | -0.390% | 4,963 | -17.738% |
| 2026-08-07 | 31.15 | 31.16 | 30.76 | 30.76 | +0.293% | 3,253 | -18.059% |
| 2026-08-06 | 30.79 | 30.79 | 30.67 | 30.67 | -1.160% | 8,807 | -17.819% |
| 2026-08-05 | 30.95 | 31.05 | 30.94 | 31.03 | +0.048% | 4,904 | -18.772% |
| 2026-08-04 | 31.01 | 31.02 | 31.00 | 31.02 | +0.829% | 3,939 | -18.733% |
| 2026-08-03 | 30.66 | 30.76 | 30.65 | 30.76 | -0.081% | 3,272 | -18.059% |
| 2026-07-31 | 30.61 | 30.84 | 30.49 | 30.79 | -0.130% | 4,253 | -18.126% |
| 2026-07-30 | 30.79 | 30.96 | 30.73 | 30.82 | +3.232% | 5,318 | -18.232% |
| 2026-07-29 | 29.77 | 29.86 | 29.63 | 29.86 | +2.295% | 3,659 | -15.589% |
| 2026-07-28 | 29.12 | 29.26 | 29.11 | 29.19 | -0.731% | 5,157 | -13.652% |
| 2026-07-27 | 29.32 | 29.48 | 29.32 | 29.41 | +0.478% | 5,341 | -14.283% |
| 2026-07-24 | 29.05 | 29.27 | 29.05 | 29.27 | -1.298% | 9,195 | -13.873% |
| 2026-07-23 | 29.71 | 29.83 | 29.65 | 29.65 | -1.652% | 8,974 | -14.992% |
| 2026-07-22 | 30.15 | 30.21 | 30.09 | 30.15 | +0.863% | 4,626 | -16.396% |
| 2026-07-21 | 29.81 | 30.05 | 29.80 | 29.89 | +1.988% | 7,088 | -15.674% |
| 2026-07-20 | 29.34 | 29.34 | 29.25 | 29.31 | -1.055% | 13,313 | -13.998% |
| 2026-07-17 | 29.68 | 29.76 | 29.62 | 29.62 | -0.979% | 8,211 | -14.905% |
| 2026-07-16 | 29.97 | 29.99 | 29.84 | 29.91 | +1.023% | 11,937 | -15.738% |
| 2026-07-15 | 29.58 | 29.64 | 29.51 | 29.61 | +2.065% | 5,951 | -14.877% |
| 2026-07-14 | 29.09 | 29.14 | 28.98 | 29.01 | +0.003% | 6,384 | -13.119% |
| 2026-07-13 | 29.13 | 29.13 | 28.93 | 29.01 | -5.196% | 9,090 | -13.116% |
| 2026-07-10 | 30.51 | 30.66 | 30.51 | 30.60 | +2.324% | 5,409 | -17.631% |
| 2026-07-09 | 29.87 | 29.92 | 29.69 | 29.91 | -0.174% | 12,361 | -15.716% |
| 2026-07-08 | 29.98 | 30.09 | 29.86 | 29.96 | +0.967% | 11,037 | -15.863% |
| 2026-07-07 | 29.60 | 29.75 | 29.60 | 29.67 | -0.523% | 8,234 | -15.049% |
| 2026-07-06 | 29.73 | 29.93 | 29.73 | 29.83 | +2.354% | 12,035 | -15.493% |
| 2026-07-02 | 29.28 | 29.28 | 29.08 | 29.14 | -0.732% | 7,977 | -13.504% |
| 2026-07-01 | 29.29 | 29.36 | 29.28 | 29.36 | -0.390% | 5,085 | -14.137% |
| 2026-06-30 | 29.46 | 29.55 | 29.40 | 29.47 | -1.570% | 4,849 | -14.472% |
| 2026-06-29 | 29.89 | 30.07 | 29.86 | 29.94 | +0.961% | 12,613 | -15.815% |
| 2026-06-26 | 29.71 | 29.77 | 29.58 | 29.66 | -0.786% | 8,667 | -15.006% |
| 2026-06-25 | 29.77 | 29.89 | 29.73 | 29.89 | -0.829% | 7,723 | -15.674% |
| 2026-06-24 | 30.09 | 30.16 | 30.06 | 30.14 | +0.433% | 6,764 | -16.374% |
| 2026-06-23 | 29.88 | 30.09 | 29.88 | 30.01 | -0.266% | 6,128 | -16.011% |
| 2026-06-22 | 30.14 | 30.18 | 30.00 | 30.09 | -3.192% | 22,914 | -16.235% |
| 2026-06-18 | 31.18 | 31.25 | 31.01 | 31.08 | -1.013% | 5,122 | -18.908% |
| 2026-06-17 | 31.63 | 31.70 | 31.33 | 31.40 | -0.397% | 8,155 | -19.729% |
| 2026-06-16 | 31.72 | 31.79 | 31.52 | 31.52 | -0.568% | 5,711 | -20.048% |
| 2026-06-15 | 32.20 | 32.55 | 31.67 | 31.70 | +1.978% | 10,476 | -20.501% |
| 2026-06-12 | 31.78 | 31.78 | 31.07 | 31.09 | -0.128% | 4,108 | -18.929% |
| 2026-06-11 | 31.15 | 31.90 | 30.78 | 31.13 | +0.989% | 16,726 | -19.033% |
| 2026-06-10 | 31.17 | 31.27 | 30.82 | 30.82 | +1.572% | 6,328 | -18.232% |
| 2026-06-09 | 30.40 | 30.56 | 30.30 | 30.35 | -0.824% | 8,809 | -16.947% |
| 2026-06-08 | 30.55 | 30.60 | 30.55 | 30.60 | -1.067% | 16,919 | -17.631% |
| 2026-06-05 | 31.00 | 31.12 | 30.93 | 30.93 | -1.182% | 7,358 | -18.510% |
| 2026-06-04 | 31.32 | 31.36 | 31.24 | 31.30 | +0.659% | 9,730 | -19.473% |
| 2026-06-03 | 31.15 | 31.16 | 31.09 | 31.09 | -0.193% | 5,675 | -18.942% |
| 2026-06-02 | 31.15 | 31.23 | 31.08 | 31.16 | -2.274% | 9,690 | -19.098% |
| 2026-06-01 | 31.47 | 32.01 | 31.39 | 31.88 | +0.016% | 10,821 | -20.938% |
| 2026-05-29 | 31.79 | 31.91 | 31.79 | 31.88 | +1.158% | 7,175 | -20.925% |
| 2026-05-28 | 31.43 | 32.12 | 31.43 | 31.51 | -1.346% | 10,082 | -20.010% |
| 2026-05-27 | 32.24 | 32.24 | 31.81 | 31.94 | -0.069% | 10,227 | -21.086% |
| 2026-05-26 | 31.93 | 32.00 | 31.80 | 31.96 | -1.046% | 7,441 | -21.141% |
| 2026-05-22 | 32.40 | 32.52 | 32.30 | 32.30 | -0.696% | 4,000 | -21.966% |
| 2026-05-21 | 32.27 | 32.53 | 32.27 | 32.53 | +1.986% | 7,032 | -22.509% |
| 2026-05-20 | 31.32 | 32.76 | 31.32 | 31.89 | +0.498% | 19,500 | -20.970% |
| 2026-05-19 | 31.56 | 31.87 | 31.56 | 31.73 | +0.618% | 8,072 | -20.577% |
| 2026-05-18 | 31.89 | 31.89 | 31.34 | 31.54 | -0.677% | 10,660 | -20.086% |
| 2026-05-15 | 32.28 | 32.94 | 31.69 | 31.75 | -1.075% | 7,705 | -20.627% |
| 2026-05-14 | 32.11 | 32.11 | 31.95 | 32.10 | -1.504% | 8,249 | -21.480% |
| 2026-05-13 | 32.63 | 32.81 | 32.48 | 32.59 | +0.695% | 18,815 | -22.660% |
| 2026-05-12 | 32.16 | 32.37 | 32.13 | 32.37 | +0.983% | 4,522 | -22.123% |
| 2026-05-11 | 32.23 | 32.30 | 32.04 | 32.05 | -2.435% | 9,006 | -21.357% |
| 2026-05-08 | 32.86 | 32.96 | 32.78 | 32.85 | -1.381% | 9,435 | -23.272% |
| 2026-05-07 | 33.70 | 33.70 | 33.31 | 33.31 | +1.400% | 6,726 | -24.332% |
| 2026-05-06 | 33.00 | 34.60 | 31.86 | 32.85 | +2.336% | 132,561 | -23.272% |
| 2026-05-05 | 34.23 | 35.81 | 30.14 | 32.10 | -4.776% | 90,476 | -21.480% |
| 2026-05-04 | 34.58 | 35.68 | 33.58 | 33.71 | -0.030% | 10,042 | -25.230% |
| 2026-05-01 | 34.31 | 34.84 | 33.71 | 33.72 | -0.619% | 6,592 | -25.252% |
| 2026-04-30 | 34.01 | 35.76 | 33.56 | 33.93 | -5.276% | 14,743 | -25.715% |
| 2026-04-29 | 34.70 | 35.82 | 34.00 | 35.82 | +6.830% | 5,916 | -29.634% |
| 2026-04-28 | 33.63 | 34.55 | 33.18 | 33.53 | -1.628% | 19,958 | -24.829% |
| 2026-04-27 | 34.36 | 35.04 | 33.61 | 34.09 | +1.293% | 6,604 | -26.053% |
| 2026-04-24 | 34.77 | 34.77 | 33.64 | 33.65 | +0.268% | 8,689 | -25.097% |
| 2026-04-23 | 34.26 | 34.85 | 33.56 | 33.56 | -2.061% | 6,927 | -24.896% |
| 2026-04-22 | 34.76 | 34.76 | 34.27 | 34.27 | +1.774% | 3,519 | -26.444% |
| 2026-04-21 | 34.05 | 34.20 | 33.67 | 33.67 | -1.739% | 4,514 | -25.139% |
| 2026-04-20 | 34.44 | 34.44 | 34.08 | 34.27 | +5.920% | 11,815 | -26.441% |
| 2026-04-17 | 32.45 | 32.73 | 32.22 | 32.35 | +0.838% | 8,469 | -22.087% |
| 2026-04-16 | 32.61 | 33.24 | 32.08 | 32.08 | -1.349% | 5,424 | -21.434% |
| 2026-04-15 | 32.88 | 32.91 | 32.34 | 32.52 | 0.000% | 15,383 | -22.494% |
| 2026-04-14 | 32.46 | 32.52 | 32.37 | 32.52 | +2.603% | 5,946 | -22.494% |
| 2026-04-13 | 31.58 | 31.89 | 31.50 | 31.70 | -0.079% | 8,741 | -20.476% |
| 2026-04-10 | 31.74 | 31.85 | 31.72 | 31.72 | -0.132% | 7,679 | -20.539% |
| 2026-04-09 | 31.73 | 32.01 | 31.68 | 31.76 | -0.991% | 5,690 | -20.644% |
| 2026-04-08 | 32.28 | 32.53 | 32.08 | 32.08 | +2.722% | 5,036 | -21.431% |
| 2026-04-07 | 30.50 | 31.83 | 30.50 | 31.23 | +1.297% | 7,332 | -19.292% |
| 2026-04-06 | 30.98 | 31.11 | 30.67 | 30.83 | +1.615% | 7,023 | -18.245% |
| 2026-04-02 | 29.95 | 30.34 | 29.95 | 30.34 | -2.600% | 8,291 | -16.925% |
| 2026-04-01 | 32.13 | 33.14 | 31.07 | 31.15 | +1.886% | 5,922 | -19.085% |
| 2026-03-31 | 30.40 | 31.20 | 30.40 | 30.57 | +0.505% | 28,715 | -17.559% |
| 2026-03-30 | 30.99 | 31.61 | 30.42 | 30.42 | +1.910% | 7,416 | -17.143% |
| 2026-03-27 | 30.07 | 30.35 | 29.79 | 29.85 | -0.033% | 5,812 | -15.561% |
| 2026-03-26 | 30.43 | 31.02 | 29.76 | 29.86 | -2.641% | 6,574 | -15.589% |
| 2026-03-25 | 31.38 | 31.77 | 30.62 | 30.67 | +1.088% | 6,586 | -17.819% |
| 2026-03-24 | 31.13 | 31.45 | 30.34 | 30.34 | -0.525% | 6,330 | -16.925% |
| 2026-03-23 | 30.14 | 30.51 | 30.14 | 30.50 | -0.748% | 10,429 | -17.361% |
| 2026-03-20 | 31.03 | 31.03 | 30.73 | 30.73 | -2.258% | 7,042 | -17.979% |
| 2026-03-19 | 31.24 | 31.46 | 31.16 | 31.44 | -0.285% | 7,045 | -19.831% |
| 2026-03-18 | 31.80 | 32.17 | 31.53 | 31.53 | +2.370% | 17,614 | -20.060% |
| 2026-03-17 | 31.17 | 31.17 | 30.60 | 30.80 | +0.316% | 18,704 | -18.166% |
| 2026-03-16 | 30.94 | 31.17 | 30.56 | 30.70 | -4.083% | 11,803 | -17.907% |
| 2026-03-13 | 33.30 | 33.95 | 32.01 | 32.01 | -1.265% | 9,241 | -21.259% |
| 2026-03-12 | 32.42 | 34.30 | 32.42 | 32.42 | -3.267% | 7,854 | -22.255% |
| 2026-03-11 | 35.48 | 35.48 | 33.52 | 33.52 | -0.194% | 6,010 | -24.795% |
| 2026-03-10 | 33.50 | 33.78 | 33.50 | 33.58 | +2.284% | 21,627 | -24.940% |
| 2026-03-09 | 32.88 | 32.90 | 32.59 | 32.83 | -2.402% | 11,002 | -23.226% |
| 2026-03-06 | 33.83 | 34.03 | 33.61 | 33.64 | -1.735% | 4,940 | -25.070% |
| 2026-03-05 | 34.40 | 34.40 | 34.23 | 34.23 | +1.699% | 11,037 | -26.370% |
| 2026-03-04 | 33.42 | 33.66 | 33.42 | 33.66 | -1.880% | 6,813 | -25.119% |
| 2026-03-03 | 34.12 | 34.70 | 34.09 | 34.30 | -0.508% | 12,665 | -26.527% |
| 2026-03-02 | 34.94 | 34.94 | 34.34 | 34.48 | -3.173% | 18,240 | -26.900% |
| 2026-02-27 | 35.94 | 36.46 | 35.49 | 35.61 | +3.834% | 10,188 | -29.219% |
| 2026-02-26 | 34.95 | 35.11 | 33.93 | 34.30 | -5.026% | 15,169 | -26.505% |
| 2026-02-25 | 36.10 | 38.25 | 35.90 | 36.11 | +0.810% | 10,544 | -30.199% |
| 2026-02-24 | 36.06 | 37.37 | 35.82 | 35.82 | +1.315% | 11,483 | -29.634% |
| 2026-02-23 | 35.47 | 35.49 | 35.34 | 35.35 | -0.422% | 8,834 | -28.709% |
| 2026-02-20 | 35.53 | 35.60 | 35.41 | 35.51 | +0.609% | 8,257 | -29.010% |
| 2026-02-19 | 35.66 | 35.95 | 35.29 | 35.29 | +0.685% | 10,301 | -28.578% |
| 2026-02-18 | 34.97 | 36.09 | 34.90 | 35.05 | -0.192% | 10,010 | -28.088% |
| 2026-02-17 | 35.48 | 35.85 | 35.03 | 35.12 | -0.573% | 10,737 | -28.227% |
| 2026-02-13 | 36.30 | 36.30 | 35.30 | 35.32 | -0.367% | 5,358 | -28.638% |
| 2026-02-12 | 35.68 | 36.90 | 35.44 | 35.45 | +0.311% | 21,651 | -28.900% |
| 2026-02-11 | 35.21 | 35.34 | 35.21 | 35.34 | -0.563% | 8,386 | -28.679% |
| 2026-02-10 | 36.13 | 36.84 | 35.54 | 35.54 | -0.571% | 9,283 | -29.080% |
| 2026-02-09 | 35.47 | 35.74 | 35.47 | 35.74 | +3.083% | 11,080 | -29.485% |
| 2026-02-06 | 34.53 | 34.72 | 34.53 | 34.67 | +1.005% | 6,568 | -27.311% |
| 2026-02-05 | 34.41 | 34.43 | 34.33 | 34.33 | -1.294% | 10,607 | -26.580% |
| 2026-02-04 | 34.68 | 34.80 | 34.53 | 34.78 | +1.607% | 7,677 | -27.530% |
| 2026-02-03 | 34.11 | 34.23 | 34.11 | 34.23 | +0.676% | 7,562 | -26.366% |
| 2026-02-02 | 34.06 | 34.15 | 34.00 | 34.00 | -0.205% | 5,667 | -25.868% |
| 2026-01-30 | 33.83 | 34.30 | 33.83 | 34.07 | -0.409% | 6,968 | -26.020% |
| 2026-01-29 | 34.03 | 34.36 | 34.03 | 34.21 | -0.117% | 7,115 | -26.323% |
| 2026-01-28 | 34.21 | 34.36 | 34.00 | 34.25 | -2.115% | 268,867 | -26.409% |
| 2026-01-27 | 35.55 | 36.69 | 34.94 | 34.99 | +6.466% | 166,448 | -27.965% |
| 2026-01-26 | 32.75 | 33.35 | 32.65 | 32.87 | +0.751% | 13,334 | -23.307% |
| 2026-01-23 | 32.33 | 32.62 | 32.33 | 32.62 | +0.066% | 6,731 | -22.731% |
| 2026-01-22 | 32.60 | 32.66 | 32.59 | 32.60 | +1.792% | 6,429 | -22.680% |
| 2026-01-21 | 32.01 | 32.09 | 31.95 | 32.02 | +0.390% | 8,562 | -21.295% |
| 2026-01-20 | 31.98 | 32.03 | 31.90 | 31.90 | +1.811% | 31,226 | -20.987% |
| 2026-01-16 | 31.68 | 32.21 | 31.22 | 31.33 | +1.170% | 8,763 | -19.556% |
| 2026-01-15 | 30.89 | 31.47 | 30.89 | 30.97 | +2.814% | 27,014 | -18.615% |
| 2026-01-14 | 30.21 | 30.21 | 30.11 | 30.12 | +0.981% | 6,464 | -16.325% |
| 2026-01-13 | 29.93 | 29.95 | 29.83 | 29.83 | +0.982% | 14,488 | -15.505% |
| 2026-01-12 | 29.52 | 29.54 | 29.48 | 29.54 | +0.957% | 7,563 | -14.675% |
| 2026-01-09 | 29.15 | 29.26 | 29.11 | 29.26 | +1.246% | 6,640 | -13.859% |
| 2026-01-08 | 29.07 | 29.07 | 28.87 | 28.90 | +0.943% | 5,951 | -12.785% |
| 2026-01-07 | 29.11 | 29.49 | 28.54 | 28.63 | +2.801% | 12,769 | -11.963% |
| 2026-01-06 | 27.86 | 27.97 | 27.79 | 27.85 | -0.269% | 12,745 | -9.497% |
| 2026-01-05 | 27.34 | 28.04 | 27.34 | 27.93 | +2.741% | 4,927 | -9.740% |
| 2026-01-02 | 27.61 | 28.06 | 27.15 | 27.18 | -0.184% | 6,584 | -7.266% |
| 2025-12-31 | 27.53 | 27.88 | 27.23 | 27.23 | +0.110% | 11,727 | -7.437% |
| 2025-12-30 | 29.25 | 29.25 | 27.20 | 27.20 | +0.348% | 4,410 | -7.335% |
| 2025-12-29 | 27.55 | 27.77 | 27.06 | 27.11 | -0.347% | 5,160 | -7.012% |
| 2025-12-26 | 28.54 | 29.29 | 27.20 | 27.20 | -0.512% | 25,127 | -7.335% |
| 2025-12-24 | 27.95 | 28.74 | 27.34 | 27.34 | -0.582% | 5,746 | -7.809% |
| 2025-12-23 | 27.97 | 28.23 | 27.48 | 27.50 | 0.000% | 6,932 | -8.345% |
| 2025-12-22 | 27.55 | 27.88 | 27.40 | 27.50 | +1.551% | 20,250 | -8.345% |
| 2025-12-19 | 27.39 | 27.78 | 27.06 | 27.08 | +1.996% | 6,805 | -6.924% |
| 2025-12-18 | 27.08 | 27.39 | 26.46 | 26.55 | -3.314% | 4,759 | -5.066% |
| 2025-12-17 | 27.16 | 27.46 | 26.97 | 27.46 | +3.505% | 8,270 | -8.212% |
| 2025-12-16 | 26.84 | 27.19 | 26.30 | 26.53 | +1.182% | 5,306 | -4.994% |
| 2025-12-15 | 26.68 | 26.94 | 26.21 | 26.22 | -0.304% | 8,028 | -3.871% |
| 2025-12-12 | 26.24 | 26.40 | 26.24 | 26.30 | +0.229% | 12,119 | -4.163% |
| 2025-12-11 | 26.19 | 26.24 | 26.10 | 26.24 | +1.332% | 3,468 | -3.944% |
| 2025-12-10 | 26.14 | 26.20 | 25.89 | 25.89 | -2.191% | 9,554 | -2.665% |
| 2025-12-09 | 26.62 | 26.70 | 26.30 | 26.48 | +0.004% | 6,186 | -4.797% |
| 2025-12-08 | 27.09 | 27.46 | 26.45 | 26.47 | -0.623% | 5,061 | -4.793% |
| 2025-12-05 | 27.27 | 27.64 | 26.64 | 26.64 | +0.056% | 6,343 | -5.387% |
| 2025-12-04 | 26.84 | 27.23 | 26.63 | 26.63 | -0.903% | 5,996 | -5.333% |
| 2025-12-03 | 27.48 | 27.48 | 26.84 | 26.87 | +0.084% | 4,236 | -6.188% |
| 2025-12-02 | 27.24 | 27.65 | 26.84 | 26.84 | +0.796% | 4,026 | -6.109% |
| 2025-12-01 | 26.64 | 26.64 | 26.49 | 26.63 | +0.502% | 12,541 | -5.362% |
| 2025-11-28 | 26.56 | 27.07 | 26.50 | 26.50 | -0.563% | 2,558 | -4.887% |
| 2025-11-26 | 27.34 | 27.34 | 26.65 | 26.65 | +1.756% | 4,100 | -5.422% |
| 2025-11-25 | 26.40 | 26.68 | 26.19 | 26.19 | -0.908% | 3,721 | -3.761% |
| 2025-11-24 | 26.83 | 27.09 | 26.42 | 26.43 | -0.283% | 4,389 | -4.635% |
| 2025-11-21 | 26.62 | 26.97 | 26.49 | 26.50 | -1.138% | 3,400 | -4.905% |
| 2025-11-20 | 26.90 | 27.40 | 26.80 | 26.81 | +1.208% | 4,755 | -5.987% |
| 2025-11-19 | 27.25 | 27.65 | 26.30 | 26.49 | -2.431% | 31,595 | -4.851% |
| 2025-11-18 | 26.92 | 27.15 | 26.58 | 27.15 | +0.667% | 3,715 | -7.164% |
| 2025-11-17 | 27.02 | 27.02 | 26.97 | 26.97 | +0.672% | 2,513 | -6.544% |
| 2025-11-14 | 27.20 | 27.22 | 26.75 | 26.79 | -2.495% | 2,866 | -5.916% |
| 2025-11-13 | 27.48 | 27.85 | 26.82 | 27.48 | +1.348% | 6,151 | -8.264% |
| 2025-11-12 | 26.84 | 27.11 | 26.74 | 27.11 | +2.982% | 4,168 | -7.027% |
| 2025-11-11 | 26.25 | 26.50 | 26.00 | 26.32 | +4.839% | 16,311 | -4.255% |
| 2025-11-10 | 26.11 | 26.70 | 25.11 | 25.11 | +0.160% | 16,908 | +0.378% |
| 2025-11-07 | 25.05 | 25.20 | 25.00 | 25.07 | +1.048% | 5,267 | +0.538% |
| 2025-11-06 | 25.04 | 25.45 | 24.81 | 24.81 | -2.092% | 5,419 | +1.592% |
| 2025-11-05 | 25.02 | 25.34 | 24.89 | 25.34 | +2.425% | 5,243 | -0.533% |
| 2025-11-04 | 25.09 | 25.09 | 24.62 | 24.74 | +0.162% | 6,953 | +1.880% |
| 2025-11-03 | 24.86 | 24.93 | 24.65 | 24.70 | -0.103% | 6,904 | +2.045% |
| 2025-10-31 | 24.59 | 24.89 | 24.53 | 24.73 | +0.429% | 11,520 | +1.939% |
| 2025-10-30 | 25.15 | 25.47 | 24.62 | 24.62 | -1.873% | 4,344 | +2.376% |
| 2025-10-29 | 25.35 | 26.02 | 25.09 | 25.09 | -2.449% | 4,342 | +0.458% |
| 2025-10-28 | 25.21 | 27.25 | 25.21 | 25.72 | +0.508% | 5,120 | -2.002% |
| 2025-10-27 | 25.84 | 25.84 | 25.59 | 25.59 | +0.530% | 6,407 | -1.504% |
| 2025-10-24 | 25.70 | 25.70 | 25.42 | 25.45 | +0.404% | 20,684 | -0.982% |
| 2025-10-23 | 25.32 | 25.35 | 25.31 | 25.35 | +1.566% | 4,676 | -0.582% |
| 2025-10-22 | 24.96 | 24.99 | 24.91 | 24.96 | +1.900% | 4,770 | +0.976% |
| 2025-10-21 | 24.58 | 24.58 | 24.50 | 24.50 | +0.106% | 8,556 | +2.894% |
| 2025-10-20 | 24.55 | 24.55 | 24.47 | 24.47 | +0.617% | 6,801 | +3.004% |
| 2025-10-17 | 24.33 | 24.42 | 24.30 | 24.32 | -2.806% | 5,826 | +3.639% |
| 2025-10-16 | 24.85 | 25.86 | 24.77 | 25.02 | +1.757% | 27,867 | +0.731% |
| 2025-10-15 | 25.00 | 25.99 | 24.58 | 24.59 | -1.166% | 7,503 | +2.501% |
| 2025-10-14 | 25.66 | 25.66 | 24.88 | 24.88 | -1.191% | 5,089 | +1.306% |
| 2025-10-13 | 25.02 | 25.83 | 25.02 | 25.18 | +2.067% | 4,718 | +0.099% |
| 2025-10-10 | 24.64 | 24.67 | 24.59 | 24.67 | +0.735% | 10,335 | +2.169% |
| 2025-10-09 | 24.70 | 25.24 | 24.40 | 24.49 | -1.330% | 13,207 | +2.920% |
| 2025-10-08 | 25.16 | 25.65 | 24.82 | 24.82 | +0.242% | 5,604 | +1.551% |
| 2025-10-07 | 25.39 | 25.78 | 24.74 | 24.76 | -0.040% | 6,033 | +1.797% |
| 2025-10-06 | 25.57 | 25.57 | 24.77 | 24.77 | -0.642% | 3,747 | +1.756% |
| 2025-10-03 | 25.28 | 25.73 | 24.93 | 24.93 | +0.719% | 4,657 | +1.103% |
| 2025-10-02 | 24.74 | 24.78 | 24.72 | 24.75 | +1.277% | 3,618 | +1.830% |
| 2025-10-01 | 24.45 | 24.50 | 24.44 | 24.44 | +0.908% | 3,142 | +3.130% |
| 2025-09-30 | 23.20 | 24.41 | 23.20 | 24.22 | +0.083% | 3,262 | +4.067% |
| 2025-09-29 | 24.13 | 24.21 | 24.13 | 24.20 | -0.418% | 3,424 | +4.153% |
| 2025-09-26 | 24.26 | 24.30 | 24.22 | 24.30 | +0.505% | 6,231 | +3.718% |
| 2025-09-25 | 24.23 | 24.25 | 24.17 | 24.18 | -1.236% | 6,579 | +4.241% |
| 2025-09-24 | 24.70 | 24.94 | 24.48 | 24.48 | +1.908% | 33,748 | +2.953% |
| 2025-09-23 | 24.44 | 24.44 | 23.99 | 24.02 | -0.646% | 4,923 | +4.917% |
| 2025-09-22 | 24.12 | 24.18 | 24.10 | 24.18 | +0.499% | 2,546 | +4.239% |
| 2025-09-19 | 24.36 | 24.81 | 24.06 | 24.06 | -0.414% | 6,773 | +4.759% |
| 2025-09-18 | 24.25 | 24.25 | 24.07 | 24.16 | -2.413% | 4,145 | +4.325% |
| 2025-09-17 | 24.40 | 25.11 | 24.09 | 24.76 | +1.051% | 5,546 | +1.808% |
| 2025-09-16 | 24.89 | 25.44 | 24.50 | 24.50 | +0.633% | 5,663 | +2.878% |
| 2025-09-15 | 25.48 | 25.48 | 24.32 | 24.35 | -2.205% | 31,052 | +3.528% |
| 2025-09-12 | 24.98 | 25.01 | 24.60 | 24.89 | +3.085% | 4,447 | +1.245% |
| 2025-09-11 | 23.01 | 24.59 | 23.01 | 24.15 | +3.737% | 4,610 | +4.369% |
| 2025-09-10 | 23.76 | 24.06 | 23.28 | 23.28 | -1.281% | 5,334 | +8.269% |
| 2025-09-09 | 23.57 | 23.60 | 23.56 | 23.58 | +1.428% | 4,334 | +6.882% |
| 2025-09-08 | 23.18 | 23.53 | 23.15 | 23.25 | +0.868% | 5,838 | +8.409% |
| 2025-09-05 | 23.16 | 23.77 | 23.05 | 23.05 | +1.766% | 4,797 | +9.349% |
| 2025-09-04 | 23.30 | 23.40 | 22.65 | 22.65 | -2.033% | 2,865 | +11.280% |
| 2025-09-03 | 23.09 | 23.74 | 23.09 | 23.12 | +1.671% | 3,455 | +9.018% |
| 2025-09-02 | 22.69 | 23.12 | 22.69 | 22.74 | -5.955% | 6,380 | +10.840% |
| 2025-08-29 | 24.45 | 24.60 | 24.18 | 24.18 | +3.466% | 3,643 | +4.239% |
| 2025-08-28 | 23.75 | 24.14 | 23.37 | 23.37 | +0.300% | 23,174 | +7.852% |
| 2025-08-27 | 23.16 | 23.30 | 23.16 | 23.30 | +1.091% | 5,136 | +8.176% |
| 2025-08-26 | 23.54 | 23.54 | 22.99 | 23.05 | -1.712% | 5,994 | +9.356% |
| 2025-08-25 | 23.53 | 24.11 | 23.45 | 23.45 | +1.647% | 4,514 | +7.484% |
| 2025-08-22 | 23.00 | 23.72 | 23.00 | 23.07 | -1.599% | 2,959 | +9.254% |
| 2025-08-21 | 23.67 | 24.20 | 22.83 | 23.45 | +2.514% | 4,927 | +7.507% |
| 2025-08-20 | 23.58 | 24.20 | 22.87 | 22.87 | +1.644% | 3,587 | +10.210% |
| 2025-08-19 | 22.97 | 23.26 | 22.50 | 22.50 | -2.174% | 5,024 | +12.022% |
| 2025-08-18 | 22.20 | 23.55 | 22.20 | 23.00 | +1.255% | 4,733 | +9.587% |
| 2025-08-15 | 22.73 | 22.80 | 22.71 | 22.71 | -0.088% | 7,204 | +10.962% |
| 2025-08-14 | 22.80 | 22.87 | 22.73 | 22.73 | -1.154% | 4,795 | +10.864% |
| 2025-08-13 | 22.79 | 23.50 | 22.27 | 23.00 | +2.724% | 19,498 | +9.585% |
| 2025-08-12 | 22.36 | 22.71 | 22.36 | 22.39 | +2.213% | 3,580 | +12.570% |
| 2025-08-11 | 22.13 | 22.43 | 21.91 | 21.91 | -0.156% | 3,331 | +15.061% |
| 2025-08-08 | 22.27 | 22.27 | 21.94 | 21.94 | -0.567% | 3,883 | +14.881% |
| 2025-08-07 | 22.11 | 22.13 | 22.07 | 22.07 | +1.181% | 2,516 | +14.231% |
| 2025-08-06 | 21.85 | 21.85 | 21.78 | 21.81 | +0.034% | 3,765 | +15.580% |
| 2025-08-05 | 21.76 | 21.80 | 21.75 | 21.80 | -0.046% | 2,825 | +15.619% |
| 2025-08-04 | 21.80 | 21.85 | 21.78 | 21.81 | +1.821% | 6,235 | +15.566% |
| 2025-08-01 | 21.48 | 21.53 | 21.40 | 21.42 | +1.133% | 6,840 | +17.670% |
| 2025-07-31 | 21.69 | 22.00 | 21.18 | 21.18 | -1.488% | 17,301 | +19.004% |
| 2025-07-30 | 21.95 | 22.39 | 21.49 | 21.50 | -0.278% | 7,885 | +17.233% |
| 2025-07-29 | 21.76 | 22.20 | 21.56 | 21.56 | -0.046% | 6,310 | +16.906% |
| 2025-07-28 | 22.43 | 22.43 | 21.56 | 21.57 | -3.615% | 5,090 | +16.852% |
| 2025-07-25 | 22.37 | 22.68 | 22.25 | 22.38 | +1.723% | 4,781 | +12.628% |
| 2025-07-24 | 22.75 | 23.35 | 21.65 | 22.00 | -0.452% | 4,680 | +14.568% |
| 2025-07-23 | 21.76 | 22.10 | 21.76 | 22.10 | +1.330% | 1,404 | +14.050% |
| 2025-07-22 | 21.91 | 21.91 | 21.59 | 21.81 | +1.964% | 5,359 | +15.566% |
| 2025-07-21 | 21.39 | 21.46 | 21.31 | 21.39 | +0.366% | 6,699 | +17.835% |
| 2025-07-18 | 21.27 | 21.32 | 21.16 | 21.31 | +0.056% | 5,265 | +18.267% |
| 2025-07-17 | 21.11 | 21.30 | 21.11 | 21.30 | +0.094% | 5,188 | +18.333% |
| 2025-07-16 | 21.21 | 21.37 | 21.21 | 21.28 | +1.648% | 8,100 | +18.445% |
| 2025-07-15 | 21.00 | 21.00 | 20.93 | 20.93 | -1.990% | 6,614 | +20.396% |
| 2025-07-14 | 21.50 | 21.50 | 21.31 | 21.36 | +2.940% | 8,123 | +18.001% |
| 2025-07-11 | 21.01 | 21.01 | 20.69 | 20.75 | 0.000% | 9,071 | +21.470% |
| 2025-07-10 | 20.73 | 20.75 | 20.71 | 20.75 | +0.679% | 4,705 | +21.470% |
| 2025-07-09 | 20.59 | 20.61 | 20.55 | 20.61 | +3.568% | 5,873 | +22.295% |
| 2025-07-08 | 19.91 | 19.91 | 19.90 | 19.90 | -0.748% | 3,808 | +26.658% |
| 2025-07-07 | 20.00 | 20.05 | 19.90 | 20.05 | -3.373% | 3,616 | +25.711% |
| 2025-07-03 | 20.49 | 20.75 | 20.30 | 20.75 | -1.049% | 2,867 | +21.470% |
| 2025-07-02 | 20.94 | 21.18 | 20.86 | 20.97 | +6.690% | 84,649 | +20.196% |
| 2025-07-01 | 19.94 | 20.82 | 19.66 | 19.66 | +0.589% | 8,216 | +28.237% |
| 2025-06-30 | 19.63 | 19.63 | 19.47 | 19.54 | +2.159% | 3,743 | +28.992% |
| 2025-06-27 | 19.75 | 19.75 | 19.10 | 19.13 | -2.805% | 5,693 | +31.777% |
| 2025-06-26 | 19.43 | 19.97 | 19.43 | 19.68 | +3.519% | 3,054 | +28.081% |
| 2025-06-25 | 19.43 | 19.98 | 19.01 | 19.01 | -0.860% | 4,206 | +32.588% |
| 2025-06-24 | 19.58 | 19.97 | 18.91 | 19.18 | +3.817% | 4,142 | +31.447% |
| 2025-06-23 | 18.40 | 18.47 | 18.39 | 18.47 | +1.039% | 5,780 | +36.465% |
| 2025-06-20 | 18.23 | 18.29 | 18.23 | 18.28 | -2.036% | 3,993 | +37.883% |
| 2025-06-18 | 18.29 | 18.66 | 18.14 | 18.66 | +0.431% | 8,006 | +35.075% |
| 2025-06-17 | 18.75 | 18.86 | 18.58 | 18.58 | +0.541% | 184,954 | +35.657% |
| 2025-06-16 | 19.27 | 19.49 | 18.48 | 18.48 | -5.182% | 104,438 | +36.391% |
| 2025-06-13 | 19.28 | 19.50 | 18.98 | 19.49 | -0.761% | 5,788 | +29.323% |
| 2025-06-12 | 19.63 | 19.64 | 18.93 | 19.64 | +1.706% | 5,333 | +28.338% |
| 2025-06-11 | 19.39 | 19.40 | 19.22 | 19.31 | +0.312% | 3,671 | +30.528% |
| 2025-06-10 | 19.40 | 19.72 | 19.24 | 19.25 | -1.886% | 11,190 | +30.935% |
| 2025-06-09 | 19.34 | 19.62 | 19.00 | 19.62 | -0.064% | 5,303 | +28.466% |
| 2025-06-06 | 19.64 | 20.00 | 19.13 | 19.63 | +3.492% | 6,680 | +28.384% |
| 2025-06-05 | 18.90 | 19.55 | 18.90 | 18.97 | -4.912% | 3,029 | +32.868% |
| 2025-06-04 | 19.30 | 20.00 | 18.74 | 19.95 | +9.106% | 6,887 | +26.341% |
| 2025-06-03 | 19.50 | 19.50 | 18.29 | 18.29 | +2.094% | 4,227 | +37.845% |
| 2025-06-02 | 19.39 | 19.39 | 17.89 | 17.91 | +1.015% | 19,584 | +40.731% |
| 2025-05-30 | 18.41 | 18.42 | 17.73 | 17.73 | -0.561% | 4,076 | +42.160% |
| 2025-05-29 | 18.83 | 18.83 | 17.70 | 17.83 | -6.158% | 7,077 | +41.363% |
| 2025-05-28 | 18.47 | 19.00 | 17.90 | 19.00 | +2.703% | 6,311 | +32.658% |
| 2025-05-27 | 18.00 | 18.68 | 17.98 | 18.50 | +1.760% | 3,323 | +36.243% |
| 2025-05-23 | 18.57 | 18.99 | 18.01 | 18.18 | -4.265% | 7,935 | +38.641% |
| 2025-05-22 | 18.58 | 18.99 | 18.01 | 18.99 | +5.240% | 11,753 | +32.728% |
| 2025-05-21 | 18.63 | 18.88 | 18.00 | 18.04 | +1.374% | 7,577 | +39.682% |
| 2025-05-20 | 17.98 | 18.25 | 17.80 | 17.80 | -2.466% | 5,194 | +41.601% |
| 2025-05-19 | 18.09 | 18.25 | 17.98 | 18.25 | +1.389% | 7,940 | +38.110% |
| 2025-05-16 | 18.00 | 18.25 | 17.80 | 18.00 | +1.408% | 4,631 | +40.028% |
| 2025-05-15 | 17.80 | 18.00 | 17.66 | 17.75 | +0.169% | 6,885 | +42.000% |
| 2025-05-14 | 18.41 | 18.75 | 17.72 | 17.72 | -5.139% | 7,750 | +42.240% |
| 2025-05-13 | 18.23 | 18.85 | 17.75 | 18.68 | +3.190% | 21,195 | +34.930% |
| 2025-05-12 | 18.85 | 19.06 | 17.78 | 18.10 | +1.415% | 4,718 | +39.235% |
| 2025-05-09 | 18.66 | 19.00 | 17.82 | 17.85 | +1.435% | 6,756 | +41.204% |
| 2025-05-08 | 17.61 | 17.63 | 17.53 | 17.60 | -2.420% | 6,812 | +43.231% |
| 2025-05-07 | 18.09 | 18.19 | 17.81 | 18.03 | -3.298% | 11,066 | +39.764% |
| 2025-05-06 | 18.73 | 19.00 | 18.61 | 18.65 | +0.805% | 3,205 | +35.155% |
| 2025-05-05 | 18.72 | 19.00 | 18.18 | 18.50 | +3.035% | 9,214 | +36.243% |
| 2025-05-02 | 18.78 | 19.18 | 17.91 | 17.95 | +1.469% | 11,364 | +40.379% |
| 2025-05-01 | 17.66 | 17.73 | 17.64 | 17.70 | -0.113% | 8,536 | +42.441% |
| 2025-04-30 | 17.62 | 17.71 | 17.57 | 17.71 | +0.568% | 7,494 | +42.281% |
| 2025-04-29 | 17.61 | 17.63 | 17.59 | 17.61 | +0.028% | 6,461 | +43.088% |
| 2025-04-28 | 17.50 | 17.61 | 17.50 | 17.61 | -0.314% | 11,377 | +43.129% |
| 2025-04-25 | 17.62 | 17.69 | 17.58 | 17.67 | -0.811% | 30,987 | +42.679% |
| 2025-04-24 | 17.75 | 17.81 | 17.75 | 17.81 | +1.771% | 8,949 | +41.522% |
| 2025-04-23 | 17.63 | 17.63 | 17.49 | 17.50 | -0.766% | 6,521 | +44.029% |
| 2025-04-22 | 18.10 | 18.10 | 17.63 | 17.64 | +0.037% | 7,115 | +42.926% |
| 2025-04-21 | 17.64 | 17.69 | 17.61 | 17.63 | +1.781% | 10,105 | +42.979% |
| 2025-04-17 | 17.26 | 17.33 | 17.19 | 17.32 | +2.304% | 8,763 | +45.525% |
| 2025-04-16 | 16.17 | 17.00 | 16.17 | 16.93 | -0.059% | 7,358 | +48.878% |
| 2025-04-15 | 17.01 | 17.03 | 16.94 | 16.94 | -0.118% | 4,120 | +48.790% |
| 2025-04-14 | 16.87 | 16.96 | 16.78 | 16.96 | 0.000% | 10,613 | +48.614% |