WHGLY
WH GROUP LTD S/ADR
stockOTCADR
EODOct 2, 2026
16.91USD+0.118%(+0.02)97,237
WHGLY Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 17.28 | 17.28 | 16.83 | 16.91 | +0.118% | 97,237 | 0.000% |
| 2026-10-01 | 16.91 | 16.91 | 16.77 | 16.89 | -0.177% | 148,441 | +0.118% |
| 2026-09-30 | 16.72 | 16.99 | 16.72 | 16.92 | +0.415% | 154,461 | -0.059% |
| 2026-09-29 | 17.00 | 17.00 | 16.75 | 16.85 | +0.238% | 107,273 | +0.356% |
| 2026-09-28 | 16.76 | 16.95 | 16.72 | 16.81 | +1.571% | 126,735 | +0.595% |
| 2026-09-25 | 16.61 | 16.68 | 16.51 | 16.55 | -0.958% | 72,150 | +2.175% |
| 2026-09-24 | 17.34 | 17.34 | 16.60 | 16.71 | +2.077% | 166,030 | +1.197% |
| 2026-09-23 | 16.36 | 16.59 | 16.30 | 16.37 | -3.365% | 178,665 | +3.299% |
| 2026-09-22 | 16.68 | 17.21 | 16.68 | 16.94 | -0.353% | 315,550 | -0.177% |
| 2026-09-21 | 17.01 | 17.01 | 16.90 | 17.00 | +1.371% | 136,966 | -0.529% |
| 2026-09-18 | 16.31 | 16.86 | 16.31 | 16.77 | +1.391% | 130,715 | +0.835% |
| 2026-09-17 | 16.80 | 17.15 | 16.45 | 16.54 | -0.060% | 107,611 | +2.237% |
| 2026-09-16 | 16.01 | 17.01 | 16.01 | 16.55 | +1.752% | 63,510 | +2.175% |
| 2026-09-15 | 16.65 | 16.65 | 16.13 | 16.27 | -2.195% | 69,053 | +3.966% |
| 2026-09-14 | 16.65 | 16.69 | 16.04 | 16.63 | -1.247% | 76,313 | +1.684% |
| 2026-09-11 | 17.17 | 17.17 | 16.84 | 16.84 | -1.979% | 85,760 | +0.416% |
| 2026-09-10 | 17.43 | 17.84 | 17.18 | 17.18 | -4.846% | 120,803 | -1.572% |
| 2026-09-09 | 18.31 | 18.31 | 18.00 | 18.05 | -4.723% | 51,059 | -6.342% |
| 2026-09-08 | 18.94 | 19.27 | 18.51 | 18.95 | +2.682% | 119,339 | -10.765% |
| 2026-09-04 | 18.88 | 19.14 | 18.20 | 18.45 | -0.992% | 49,978 | -8.372% |
| 2026-09-03 | 18.60 | 19.19 | 18.20 | 18.64 | -2.152% | 54,533 | -9.281% |
| 2026-09-02 | 18.94 | 19.71 | 18.94 | 19.05 | -0.262% | 63,225 | -11.234% |
| 2026-09-01 | 18.50 | 19.24 | 18.50 | 19.10 | +1.326% | 60,017 | -11.466% |
| 2026-08-31 | 19.19 | 19.20 | 18.79 | 18.85 | -8.268% | 68,393 | -10.292% |
| 2026-08-28 | 19.96 | 20.55 | 19.96 | 20.55 | +1.577% | 20,095 | -17.709% |
| 2026-08-27 | 19.83 | 20.23 | 19.83 | 20.23 | -2.271% | 29,114 | -16.411% |
| 2026-08-26 | 20.59 | 20.75 | 20.59 | 20.70 | +0.048% | 27,012 | -18.309% |
| 2026-08-25 | 20.91 | 20.91 | 20.47 | 20.69 | -1.500% | 23,896 | -18.270% |
| 2026-08-24 | 21.21 | 21.21 | 20.90 | 21.00 | -0.166% | 24,086 | -19.495% |
| 2026-08-21 | 21.11 | 21.33 | 20.88 | 21.04 | +0.960% | 29,886 | -19.629% |
| 2026-08-20 | 20.15 | 20.95 | 20.15 | 20.84 | -0.430% | 34,537 | -18.858% |
| 2026-08-19 | 20.77 | 20.93 | 20.70 | 20.93 | +0.741% | 33,704 | -19.207% |
| 2026-08-18 | 20.93 | 21.29 | 20.68 | 20.78 | +2.093% | 50,273 | -18.608% |
| 2026-08-17 | 20.66 | 20.84 | 20.32 | 20.35 | +1.093% | 59,218 | -16.904% |
| 2026-08-14 | 20.59 | 20.88 | 19.98 | 20.13 | +0.650% | 30,669 | -15.996% |
| 2026-08-13 | 19.92 | 20.07 | 19.91 | 20.00 | -0.574% | 32,739 | -15.450% |
| 2026-08-12 | 20.23 | 20.34 | 20.05 | 20.12 | -2.588% | 44,274 | -15.935% |
| 2026-08-11 | 20.81 | 21.52 | 20.65 | 20.65 | +1.225% | 42,043 | -18.111% |
| 2026-08-10 | 21.33 | 21.33 | 19.73 | 20.40 | +0.493% | 71,827 | -17.108% |
| 2026-08-07 | 19.51 | 20.53 | 19.51 | 20.30 | -3.056% | 109,715 | -16.700% |
| 2026-08-06 | 20.95 | 21.34 | 20.88 | 20.94 | +0.096% | 39,465 | -19.245% |
| 2026-08-05 | 21.00 | 21.19 | 20.91 | 20.92 | -0.381% | 32,441 | -19.168% |
| 2026-08-04 | 21.14 | 21.74 | 20.89 | 21.00 | -1.685% | 29,685 | -19.476% |
| 2026-08-03 | 21.04 | 21.46 | 20.82 | 21.36 | -0.362% | 29,345 | -20.833% |
| 2026-07-31 | 21.70 | 21.70 | 21.41 | 21.44 | -2.645% | 30,635 | -21.120% |
| 2026-07-30 | 22.01 | 22.49 | 21.30 | 22.02 | +2.181% | 51,495 | -23.206% |
| 2026-07-29 | 21.70 | 22.35 | 21.28 | 21.55 | +0.139% | 30,491 | -21.531% |
| 2026-07-28 | 22.26 | 22.26 | 21.27 | 21.52 | +0.843% | 68,488 | -21.422% |
| 2026-07-27 | 21.30 | 21.34 | 21.05 | 21.34 | +0.566% | 51,450 | -20.759% |
| 2026-07-24 | 21.65 | 21.65 | 21.11 | 21.22 | -0.329% | 36,206 | -20.311% |
| 2026-07-23 | 21.79 | 21.79 | 21.05 | 21.29 | -0.328% | 59,796 | -20.573% |
| 2026-07-22 | 21.58 | 21.58 | 21.26 | 21.36 | +2.250% | 30,106 | -20.833% |
| 2026-07-21 | 20.80 | 20.98 | 20.68 | 20.89 | -1.089% | 31,303 | -19.052% |
| 2026-07-20 | 20.57 | 21.19 | 20.46 | 21.12 | +0.428% | 59,442 | -19.934% |
| 2026-07-17 | 20.86 | 21.03 | 20.36 | 21.03 | -0.284% | 34,112 | -19.591% |
| 2026-07-16 | 21.19 | 21.46 | 21.09 | 21.09 | +1.443% | 66,662 | -19.820% |
| 2026-07-15 | 21.39 | 21.39 | 20.67 | 20.79 | +0.776% | 38,421 | -18.663% |
| 2026-07-14 | 20.60 | 20.73 | 20.31 | 20.63 | +1.461% | 97,544 | -18.032% |
| 2026-07-13 | 20.11 | 20.96 | 20.09 | 20.33 | +0.658% | 57,637 | -16.835% |
| 2026-07-10 | 20.15 | 20.30 | 19.95 | 20.20 | +2.175% | 41,538 | -16.287% |
| 2026-07-09 | 19.72 | 20.57 | 19.68 | 19.77 | -0.902% | 71,594 | -14.466% |
| 2026-07-08 | 20.15 | 20.23 | 19.30 | 19.95 | -4.909% | 48,655 | -15.238% |
| 2026-07-07 | 21.51 | 21.51 | 20.81 | 20.98 | -2.509% | 50,757 | -19.399% |
| 2026-07-06 | 21.65 | 21.98 | 21.52 | 21.52 | -1.600% | 52,297 | -21.422% |
| 2026-07-02 | 21.52 | 22.47 | 21.52 | 21.87 | +3.015% | 24,942 | -22.679% |
| 2026-07-01 | 20.89 | 21.41 | 20.75 | 21.23 | -0.188% | 35,941 | -20.349% |
| 2026-06-30 | 21.96 | 21.96 | 20.81 | 21.27 | -1.162% | 65,374 | -20.498% |
| 2026-06-29 | 21.59 | 21.60 | 21.48 | 21.52 | -0.692% | 41,795 | -21.422% |
| 2026-06-26 | 21.31 | 22.52 | 21.31 | 21.67 | +0.791% | 29,940 | -21.966% |
| 2026-06-25 | 21.41 | 21.80 | 21.41 | 21.50 | -1.376% | 37,485 | -21.349% |
| 2026-06-24 | 22.74 | 22.74 | 21.73 | 21.80 | -0.457% | 33,426 | -22.431% |
| 2026-06-23 | 22.13 | 22.13 | 21.55 | 21.90 | 0.000% | 51,087 | -22.785% |
| 2026-06-22 | 21.99 | 22.10 | 21.87 | 21.90 | +0.321% | 71,187 | -22.785% |
| 2026-06-18 | 22.03 | 22.06 | 21.58 | 21.83 | -2.762% | 42,933 | -22.538% |
| 2026-06-17 | 22.55 | 22.70 | 22.44 | 22.45 | -1.014% | 44,705 | -24.677% |
| 2026-06-16 | 21.83 | 22.77 | 21.83 | 22.68 | +0.177% | 27,507 | -25.441% |
| 2026-06-15 | 22.69 | 22.92 | 22.51 | 22.64 | +0.515% | 31,025 | -25.309% |
| 2026-06-12 | 22.25 | 22.58 | 22.25 | 22.52 | -0.422% | 20,185 | -24.925% |
| 2026-06-11 | 21.90 | 22.90 | 21.90 | 22.62 | +0.710% | 42,216 | -25.241% |
| 2026-06-10 | 22.48 | 22.86 | 22.29 | 22.46 | +0.089% | 18,575 | -24.711% |
| 2026-06-09 | 21.84 | 22.68 | 21.84 | 22.44 | -1.536% | 63,371 | -24.643% |
| 2026-06-08 | 22.52 | 23.00 | 22.41 | 22.79 | +0.220% | 48,403 | -25.801% |
| 2026-06-05 | 23.25 | 23.25 | 22.40 | 22.74 | +0.044% | 26,114 | -25.638% |
| 2026-06-04 | 23.02 | 23.61 | 22.68 | 22.73 | -0.682% | 43,790 | -25.605% |
| 2026-06-03 | 23.75 | 23.75 | 22.77 | 22.89 | -1.098% | 21,785 | -26.112% |
| 2026-06-02 | 23.25 | 23.75 | 22.70 | 23.14 | -0.129% | 40,269 | -26.923% |
| 2026-06-01 | 22.90 | 23.52 | 22.90 | 23.17 | +0.827% | 37,732 | -27.018% |
| 2026-05-29 | 23.32 | 23.32 | 22.37 | 22.98 | +2.406% | 55,537 | -26.414% |
| 2026-05-28 | 22.21 | 22.73 | 21.70 | 22.44 | -0.444% | 42,090 | -24.643% |
| 2026-05-27 | 22.74 | 22.75 | 22.40 | 22.54 | +1.807% | 41,592 | -24.978% |
| 2026-05-26 | 22.36 | 22.75 | 22.14 | 22.14 | -5.586% | 48,824 | -23.622% |
| 2026-05-22 | 23.67 | 23.99 | 23.30 | 23.45 | -2.778% | 31,590 | -27.889% |
| 2026-05-21 | 24.20 | 24.20 | 23.71 | 24.12 | +1.558% | 64,813 | -29.892% |
| 2026-05-20 | 23.39 | 24.06 | 23.39 | 23.75 | +1.696% | 21,281 | -28.800% |
| 2026-05-19 | 23.58 | 23.58 | 23.04 | 23.35 | -1.460% | 39,002 | -27.593% |
| 2026-05-18 | 23.85 | 24.01 | 23.42 | 23.70 | -0.837% | 21,288 | -28.650% |
| 2026-05-15 | 23.15 | 24.98 | 23.15 | 23.90 | -0.582% | 29,483 | -29.247% |
| 2026-05-14 | 23.04 | 24.95 | 23.04 | 24.04 | -4.679% | 29,268 | -29.659% |
| 2026-05-13 | 25.00 | 25.45 | 24.70 | 25.22 | +0.799% | 19,916 | -32.950% |
| 2026-05-12 | 25.20 | 25.20 | 24.80 | 25.02 | -0.635% | 21,241 | -32.414% |
| 2026-05-11 | 24.13 | 25.94 | 24.13 | 25.18 | +0.359% | 20,307 | -32.844% |
| 2026-05-08 | 25.35 | 25.35 | 24.87 | 25.09 | -0.515% | 22,078 | -32.603% |
| 2026-05-07 | 25.34 | 25.34 | 24.39 | 25.22 | -0.403% | 9,605 | -32.950% |
| 2026-05-06 | 25.35 | 25.90 | 24.49 | 25.32 | +2.977% | 29,868 | -33.220% |
| 2026-05-05 | 24.18 | 24.59 | 23.91 | 24.59 | +0.290% | 10,592 | -31.232% |
| 2026-05-04 | 24.22 | 25.10 | 24.05 | 24.52 | -0.168% | 21,889 | -31.033% |
| 2026-05-01 | 24.67 | 24.96 | 24.11 | 24.56 | -0.406% | 26,597 | -31.148% |
| 2026-04-30 | 23.86 | 25.25 | 23.86 | 24.66 | -2.952% | 14,130 | -31.427% |
| 2026-04-29 | 25.81 | 25.81 | 25.25 | 25.41 | -3.932% | 22,705 | -33.451% |
| 2026-04-28 | 27.23 | 28.00 | 26.20 | 26.45 | -2.542% | 18,742 | -36.068% |
| 2026-04-27 | 26.32 | 28.00 | 26.32 | 27.14 | -0.367% | 15,143 | -37.693% |
| 2026-04-24 | 27.11 | 28.08 | 27.01 | 27.24 | +0.480% | 20,207 | -37.922% |
| 2026-04-23 | 27.16 | 28.04 | 27.01 | 27.11 | -0.914% | 14,089 | -37.624% |
| 2026-04-22 | 28.25 | 28.31 | 27.19 | 27.36 | -0.146% | 23,006 | -38.194% |
| 2026-04-21 | 27.55 | 27.65 | 27.40 | 27.40 | +0.330% | 12,360 | -38.285% |
| 2026-04-20 | 27.85 | 27.85 | 27.10 | 27.31 | +1.373% | 15,395 | -38.081% |
| 2026-04-17 | 27.25 | 27.33 | 26.94 | 26.94 | -1.391% | 27,694 | -37.231% |
| 2026-04-16 | 27.51 | 27.80 | 27.18 | 27.32 | -0.237% | 19,920 | -38.104% |
| 2026-04-15 | 27.24 | 27.42 | 27.18 | 27.39 | -0.509% | 35,701 | -38.251% |
| 2026-04-14 | 27.52 | 27.60 | 27.36 | 27.52 | +0.273% | 11,173 | -38.565% |
| 2026-04-13 | 27.25 | 27.51 | 27.09 | 27.45 | -0.363% | 12,829 | -38.397% |
| 2026-04-10 | 27.50 | 27.78 | 27.50 | 27.55 | +2.493% | 13,379 | -38.621% |
| 2026-04-09 | 26.66 | 27.33 | 25.99 | 26.88 | +0.373% | 11,906 | -37.091% |
| 2026-04-08 | 26.85 | 26.98 | 26.64 | 26.78 | -2.084% | 50,385 | -36.856% |
| 2026-04-07 | 27.27 | 27.54 | 26.95 | 27.35 | +0.441% | 23,446 | -38.172% |
| 2026-04-06 | 27.32 | 27.38 | 27.23 | 27.23 | -1.162% | 14,696 | -37.899% |
| 2026-04-02 | 27.68 | 27.91 | 27.16 | 27.55 | +2.607% | 20,521 | -38.621% |
| 2026-04-01 | 27.73 | 27.73 | 26.69 | 26.85 | +2.520% | 45,823 | -37.020% |
| 2026-03-31 | 26.17 | 26.49 | 26.12 | 26.19 | +0.576% | 17,265 | -35.433% |
| 2026-03-30 | 25.92 | 26.13 | 25.91 | 26.04 | 0.000% | 25,572 | -35.061% |
| 2026-03-27 | 26.00 | 26.52 | 26.00 | 26.04 | +3.601% | 12,553 | -35.061% |
| 2026-03-26 | 25.68 | 26.00 | 25.08 | 25.14 | -1.740% | 12,355 | -32.723% |
| 2026-03-25 | 25.00 | 25.58 | 25.00 | 25.58 | +6.850% | 94,044 | -33.894% |
| 2026-03-24 | 24.30 | 24.49 | 23.50 | 23.94 | +1.269% | 52,618 | -29.365% |
| 2026-03-23 | 23.85 | 24.25 | 23.52 | 23.64 | -0.964% | 21,361 | -28.469% |
| 2026-03-20 | 24.00 | 24.57 | 23.77 | 23.87 | -0.954% | 39,516 | -29.158% |
| 2026-03-19 | 24.05 | 25.19 | 24.05 | 24.10 | -1.391% | 111,958 | -29.834% |
| 2026-03-18 | 25.66 | 25.66 | 24.42 | 24.44 | -0.163% | 30,294 | -30.810% |
| 2026-03-17 | 24.80 | 25.05 | 23.47 | 24.48 | -1.211% | 18,162 | -30.923% |
| 2026-03-16 | 24.20 | 24.88 | 24.02 | 24.78 | +2.194% | 23,138 | -31.759% |
| 2026-03-13 | 24.24 | 24.68 | 24.21 | 24.25 | -1.029% | 30,084 | -30.262% |
| 2026-03-12 | 24.73 | 25.06 | 24.44 | 24.50 | -1.606% | 17,011 | -30.980% |
| 2026-03-11 | 24.86 | 25.02 | 24.64 | 24.90 | 0.000% | 12,199 | -32.088% |
| 2026-03-10 | 24.98 | 25.11 | 24.64 | 24.90 | +1.508% | 16,085 | -32.088% |
| 2026-03-09 | 24.04 | 24.71 | 24.04 | 24.53 | -1.486% | 36,202 | -31.064% |
| 2026-03-06 | 24.56 | 25.23 | 24.56 | 24.90 | +2.049% | 14,686 | -32.088% |
| 2026-03-05 | 24.22 | 24.94 | 24.22 | 24.40 | -1.929% | 20,346 | -30.697% |
| 2026-03-04 | 24.97 | 24.97 | 24.68 | 24.88 | -1.403% | 26,129 | -32.034% |
| 2026-03-03 | 25.13 | 25.29 | 25.13 | 25.23 | -0.693% | 22,037 | -32.987% |
| 2026-03-02 | 25.36 | 25.41 | 25.35 | 25.41 | +1.022% | 15,323 | -33.451% |
| 2026-02-27 | 24.98 | 25.18 | 24.98 | 25.15 | -1.264% | 29,352 | -32.771% |
| 2026-02-26 | 25.51 | 25.51 | 25.46 | 25.48 | -1.260% | 15,404 | -33.621% |
| 2026-02-25 | 25.79 | 25.81 | 25.74 | 25.80 | -3.153% | 39,768 | -34.457% |
| 2026-02-24 | 26.00 | 26.71 | 26.00 | 26.64 | +4.758% | 91,221 | -36.524% |
| 2026-02-23 | 25.48 | 25.54 | 25.42 | 25.43 | -0.509% | 31,094 | -33.504% |
| 2026-02-20 | 25.45 | 25.56 | 25.44 | 25.56 | +0.689% | 29,492 | -33.842% |
| 2026-02-19 | 24.92 | 25.49 | 24.74 | 25.39 | -0.020% | 12,709 | -33.386% |
| 2026-02-18 | 25.41 | 25.45 | 25.34 | 25.39 | +0.237% | 21,020 | -33.399% |
| 2026-02-17 | 25.33 | 25.42 | 24.35 | 25.33 | +0.079% | 14,910 | -33.241% |
| 2026-02-13 | 25.22 | 25.31 | 25.22 | 25.31 | +1.159% | 18,595 | -33.188% |
| 2026-02-12 | 25.11 | 25.11 | 24.92 | 25.02 | -0.793% | 28,829 | -32.414% |
| 2026-02-11 | 25.10 | 25.29 | 25.10 | 25.22 | +1.042% | 15,102 | -32.950% |
| 2026-02-10 | 24.86 | 24.96 | 24.86 | 24.96 | +1.761% | 18,458 | -32.252% |
| 2026-02-09 | 24.42 | 24.61 | 24.42 | 24.53 | +0.155% | 13,390 | -31.058% |
| 2026-02-06 | 24.41 | 24.53 | 24.41 | 24.49 | +1.534% | 17,725 | -30.951% |
| 2026-02-05 | 24.19 | 24.21 | 24.06 | 24.12 | -0.380% | 22,071 | -29.892% |
| 2026-02-04 | 24.23 | 24.24 | 24.09 | 24.21 | +0.548% | 51,459 | -30.159% |
| 2026-02-03 | 24.04 | 24.08 | 23.95 | 24.08 | +2.251% | 14,894 | -29.776% |
| 2026-02-02 | 23.55 | 23.56 | 23.47 | 23.55 | +0.444% | 20,445 | -28.195% |
| 2026-01-30 | 23.57 | 23.57 | 23.43 | 23.45 | -2.104% | 12,955 | -27.877% |
| 2026-01-29 | 23.95 | 23.96 | 23.78 | 23.95 | +1.785% | 30,554 | -29.395% |
| 2026-01-28 | 23.54 | 23.54 | 23.43 | 23.53 | 0.000% | 13,896 | -28.134% |
| 2026-01-27 | 23.34 | 23.53 | 23.00 | 23.53 | +2.438% | 14,495 | -28.134% |
| 2026-01-26 | 22.86 | 22.99 | 22.86 | 22.97 | +1.682% | 12,956 | -26.382% |
| 2026-01-23 | 22.58 | 22.59 | 22.49 | 22.59 | -0.397% | 10,213 | -25.144% |
| 2026-01-22 | 22.74 | 22.94 | 22.61 | 22.68 | +1.295% | 28,598 | -25.441% |
| 2026-01-21 | 22.20 | 22.39 | 22.20 | 22.39 | +2.191% | 68,366 | -24.475% |
| 2026-01-20 | 22.00 | 22.02 | 21.91 | 21.91 | -2.056% | 26,420 | -22.821% |
| 2026-01-16 | 22.38 | 22.39 | 22.31 | 22.37 | +1.039% | 19,520 | -24.408% |
| 2026-01-15 | 22.12 | 22.17 | 22.09 | 22.14 | +1.235% | 19,843 | -23.622% |
| 2026-01-14 | 21.86 | 21.87 | 21.82 | 21.87 | -0.861% | 15,859 | -22.679% |
| 2026-01-13 | 21.99 | 22.07 | 21.92 | 22.06 | -1.032% | 23,614 | -23.345% |
| 2026-01-12 | 22.09 | 22.29 | 21.99 | 22.29 | +1.595% | 25,373 | -24.136% |
| 2026-01-09 | 21.92 | 21.95 | 21.89 | 21.94 | -2.272% | 13,209 | -22.926% |
| 2026-01-08 | 22.08 | 22.45 | 22.08 | 22.45 | +2.652% | 25,795 | -24.677% |
| 2026-01-07 | 21.73 | 21.95 | 21.73 | 21.87 | -1.362% | 48,855 | -22.679% |
| 2026-01-06 | 22.23 | 22.28 | 22.10 | 22.17 | -0.708% | 39,353 | -23.733% |
| 2026-01-05 | 22.21 | 22.33 | 22.17 | 22.33 | -0.112% | 18,738 | -24.272% |
| 2026-01-02 | 21.46 | 22.40 | 21.46 | 22.36 | +0.694% | 38,353 | -24.357% |
| 2025-12-31 | 22.25 | 22.25 | 22.17 | 22.20 | -0.644% | 9,248 | -23.832% |
| 2025-12-30 | 22.35 | 22.38 | 22.31 | 22.34 | -0.512% | 11,038 | -24.323% |
| 2025-12-29 | 22.56 | 22.56 | 22.45 | 22.46 | -2.728% | 12,389 | -24.711% |
| 2025-12-26 | 23.10 | 23.16 | 23.09 | 23.09 | +0.160% | 13,008 | -26.765% |
| 2025-12-24 | 23.04 | 23.06 | 22.99 | 23.05 | +0.844% | 10,572 | -26.647% |
| 2025-12-23 | 22.86 | 22.94 | 22.86 | 22.86 | +0.219% | 16,761 | -26.028% |
| 2025-12-22 | 22.89 | 22.91 | 22.81 | 22.81 | -1.383% | 17,041 | -25.866% |
| 2025-12-19 | 23.10 | 23.25 | 23.10 | 23.13 | +0.043% | 17,104 | -26.891% |
| 2025-12-18 | 23.03 | 23.14 | 23.02 | 23.12 | +1.783% | 16,047 | -26.860% |
| 2025-12-17 | 22.84 | 22.84 | 22.71 | 22.71 | +0.154% | 22,856 | -25.556% |
| 2025-12-16 | 22.62 | 22.68 | 22.56 | 22.68 | -0.264% | 72,525 | -25.441% |
| 2025-12-15 | 22.82 | 22.83 | 22.72 | 22.74 | +2.019% | 24,752 | -25.638% |
| 2025-12-12 | 22.32 | 22.32 | 22.19 | 22.29 | -0.668% | 15,633 | -24.136% |
| 2025-12-11 | 22.40 | 22.51 | 22.37 | 22.44 | +1.815% | 18,645 | -24.643% |
| 2025-12-10 | 22.01 | 22.05 | 21.93 | 22.04 | +4.980% | 107,299 | -23.276% |
| 2025-12-09 | 20.93 | 21.02 | 20.93 | 20.99 | +0.838% | 29,166 | -19.455% |
| 2025-12-08 | 20.80 | 20.84 | 20.78 | 20.82 | -2.619% | 98,345 | -18.780% |
| 2025-12-05 | 21.43 | 21.45 | 21.38 | 21.38 | -0.466% | 18,471 | -20.907% |
| 2025-12-04 | 21.44 | 21.49 | 21.40 | 21.48 | -1.241% | 19,642 | -21.276% |
| 2025-12-03 | 21.67 | 21.79 | 21.67 | 21.75 | +2.209% | 27,720 | -22.253% |
| 2025-12-02 | 21.35 | 21.35 | 21.26 | 21.28 | +0.141% | 90,023 | -20.536% |
| 2025-12-01 | 21.26 | 21.31 | 21.10 | 21.25 | +0.941% | 54,532 | -20.424% |
| 2025-11-28 | 21.73 | 21.73 | 20.98 | 21.05 | +0.487% | 10,128 | -19.675% |
| 2025-11-26 | 20.87 | 21.05 | 20.75 | 20.95 | -0.711% | 142,164 | -19.284% |
| 2025-11-25 | 21.12 | 21.17 | 21.03 | 21.10 | -1.171% | 37,995 | -19.858% |
| 2025-11-24 | 21.33 | 21.41 | 21.32 | 21.35 | -1.884% | 21,522 | -20.796% |
| 2025-11-21 | 21.57 | 21.76 | 21.57 | 21.76 | +0.555% | 17,254 | -22.289% |
| 2025-11-20 | 21.87 | 21.89 | 21.62 | 21.64 | -3.263% | 22,235 | -21.858% |
| 2025-11-19 | 22.42 | 22.43 | 22.32 | 22.37 | -0.134% | 17,845 | -24.408% |
| 2025-11-18 | 22.43 | 22.43 | 22.29 | 22.40 | +0.313% | 23,094 | -24.509% |
| 2025-11-17 | 22.54 | 22.87 | 22.33 | 22.33 | +0.179% | 54,813 | -24.272% |
| 2025-11-14 | 21.89 | 22.38 | 21.89 | 22.29 | +2.530% | 37,696 | -24.136% |
| 2025-11-13 | 21.94 | 21.97 | 21.74 | 21.74 | -0.594% | 21,540 | -22.217% |
| 2025-11-12 | 22.21 | 22.22 | 21.82 | 21.87 | +3.346% | 8,007 | -22.679% |
| 2025-11-11 | 21.10 | 21.37 | 21.04 | 21.16 | +2.232% | 24,308 | -20.093% |
| 2025-11-10 | 20.68 | 20.77 | 20.62 | 20.70 | +1.471% | 27,250 | -18.309% |
| 2025-11-07 | 20.37 | 20.46 | 20.34 | 20.40 | +0.098% | 23,567 | -17.108% |
| 2025-11-06 | 20.42 | 20.45 | 20.34 | 20.38 | +1.595% | 35,580 | -17.026% |
| 2025-11-05 | 20.25 | 20.25 | 20.01 | 20.06 | +0.753% | 30,544 | -15.703% |
| 2025-11-04 | 19.91 | 19.94 | 19.85 | 19.91 | -0.400% | 29,427 | -15.068% |
| 2025-11-03 | 19.31 | 20.02 | 19.31 | 19.99 | +4.223% | 31,148 | -15.408% |
| 2025-10-31 | 19.10 | 19.18 | 19.09 | 19.18 | +1.913% | 22,289 | -11.835% |
| 2025-10-30 | 18.64 | 18.83 | 18.64 | 18.82 | -2.081% | 66,149 | -10.149% |
| 2025-10-29 | 19.10 | 19.22 | 18.49 | 19.22 | +3.112% | 19,793 | -12.019% |
| 2025-10-28 | 18.59 | 19.00 | 18.36 | 18.64 | -1.688% | 22,093 | -9.281% |
| 2025-10-27 | 18.84 | 19.11 | 18.40 | 18.96 | -0.263% | 38,071 | -10.812% |
| 2025-10-24 | 19.06 | 19.07 | 19.01 | 19.01 | +1.225% | 18,710 | -11.047% |
| 2025-10-23 | 18.78 | 18.84 | 18.75 | 18.78 | +0.321% | 22,459 | -9.957% |
| 2025-10-22 | 18.81 | 18.81 | 18.67 | 18.72 | -0.213% | 32,364 | -9.669% |
| 2025-10-21 | 18.95 | 18.95 | 18.71 | 18.76 | -1.729% | 42,677 | -9.861% |
| 2025-10-20 | 19.00 | 19.13 | 18.98 | 19.09 | +0.342% | 24,973 | -11.420% |
| 2025-10-17 | 19.16 | 19.34 | 18.99 | 19.02 | +0.396% | 26,452 | -11.117% |
| 2025-10-16 | 18.99 | 19.06 | 18.94 | 18.95 | -2.067% | 21,818 | -10.765% |
| 2025-10-15 | 19.43 | 19.43 | 19.31 | 19.35 | +1.789% | 24,294 | -12.610% |
| 2025-10-14 | 18.90 | 19.05 | 18.90 | 19.01 | -3.010% | 30,177 | -11.047% |
| 2025-10-13 | 19.47 | 19.63 | 19.47 | 19.60 | +1.977% | 45,818 | -13.724% |
| 2025-10-10 | 19.80 | 19.83 | 19.20 | 19.22 | -4.164% | 20,677 | -12.019% |
| 2025-10-09 | 19.42 | 20.16 | 19.42 | 20.05 | -1.498% | 59,566 | -15.682% |
| 2025-10-08 | 20.35 | 20.38 | 20.28 | 20.36 | -3.001% | 43,885 | -16.945% |
| 2025-10-07 | 20.98 | 21.05 | 20.93 | 20.99 | -0.337% | 16,326 | -19.438% |
| 2025-10-06 | 20.96 | 21.08 | 20.96 | 21.06 | -1.607% | 16,432 | -19.709% |
| 2025-10-03 | 21.43 | 21.45 | 21.37 | 21.41 | -1.677% | 17,060 | -21.000% |
| 2025-10-02 | 21.79 | 21.85 | 21.77 | 21.77 | +0.184% | 14,581 | -22.324% |
| 2025-10-01 | 21.64 | 21.73 | 21.64 | 21.73 | +0.184% | 22,084 | -22.181% |
| 2025-09-30 | 21.64 | 21.69 | 21.58 | 21.69 | -1.274% | 18,376 | -22.038% |
| 2025-09-29 | 21.14 | 22.03 | 21.14 | 21.97 | -0.091% | 17,360 | -23.031% |
| 2025-09-26 | 21.89 | 22.00 | 21.86 | 21.99 | +2.042% | 14,906 | -23.101% |
| 2025-09-25 | 21.56 | 21.60 | 21.50 | 21.55 | -0.508% | 29,454 | -21.531% |
| 2025-09-24 | 21.76 | 21.76 | 21.65 | 21.66 | -0.870% | 24,467 | -21.930% |
| 2025-09-23 | 22.19 | 22.39 | 21.85 | 21.85 | -1.354% | 12,679 | -22.609% |
| 2025-09-22 | 22.13 | 22.24 | 22.11 | 22.15 | +0.408% | 33,568 | -23.657% |
| 2025-09-19 | 22.08 | 22.12 | 22.04 | 22.06 | +0.136% | 30,874 | -23.345% |
| 2025-09-18 | 21.95 | 22.07 | 21.95 | 22.03 | -0.136% | 20,595 | -23.241% |
| 2025-09-17 | 21.98 | 22.12 | 21.98 | 22.06 | -1.956% | 14,914 | -23.345% |
| 2025-09-16 | 22.47 | 22.52 | 22.47 | 22.50 | -0.706% | 16,887 | -24.844% |
| 2025-09-15 | 22.63 | 22.68 | 22.62 | 22.66 | +0.221% | 14,589 | -25.375% |
| 2025-09-12 | 22.69 | 22.78 | 22.60 | 22.61 | -1.537% | 17,154 | -25.210% |
| 2025-09-11 | 22.20 | 22.96 | 22.20 | 22.96 | +3.647% | 51,005 | -26.360% |
| 2025-09-10 | 22.00 | 22.29 | 22.00 | 22.16 | +0.980% | 53,953 | -23.674% |
| 2025-09-09 | 21.89 | 21.95 | 21.87 | 21.94 | +1.952% | 9,383 | -22.926% |
| 2025-09-08 | 21.54 | 21.58 | 21.48 | 21.52 | +0.467% | 14,125 | -21.422% |
| 2025-09-05 | 21.41 | 21.42 | 21.36 | 21.42 | -0.833% | 10,251 | -21.055% |
| 2025-09-04 | 21.60 | 21.75 | 21.44 | 21.60 | -0.552% | 82,421 | -21.713% |
| 2025-09-03 | 21.61 | 21.73 | 21.54 | 21.72 | -0.138% | 10,137 | -22.145% |
| 2025-09-02 | 21.58 | 21.75 | 21.58 | 21.75 | +0.881% | 17,877 | -22.253% |
| 2025-08-29 | 21.50 | 21.56 | 21.50 | 21.56 | +1.197% | 11,279 | -21.568% |
| 2025-08-28 | 21.27 | 21.35 | 21.26 | 21.30 | +1.792% | 84,580 | -20.629% |
| 2025-08-27 | 20.94 | 21.00 | 20.93 | 20.93 | -0.048% | 7,080 | -19.207% |
| 2025-08-26 | 20.94 | 20.94 | 20.89 | 20.94 | -2.605% | 17,904 | -19.245% |
| 2025-08-25 | 21.49 | 21.59 | 21.47 | 21.50 | +0.514% | 11,179 | -21.349% |
| 2025-08-22 | 21.26 | 21.49 | 21.26 | 21.39 | +0.611% | 13,233 | -20.944% |
| 2025-08-21 | 21.18 | 21.41 | 21.04 | 21.26 | -0.209% | 73,720 | -20.461% |
| 2025-08-20 | 21.20 | 21.32 | 21.16 | 21.30 | +1.407% | 8,645 | -20.627% |
| 2025-08-19 | 21.14 | 21.14 | 20.83 | 21.01 | +2.648% | 12,762 | -19.511% |
| 2025-08-18 | 20.41 | 20.47 | 20.41 | 20.47 | -0.404% | 10,812 | -17.379% |
| 2025-08-15 | 20.30 | 20.60 | 20.30 | 20.55 | -1.107% | 13,575 | -17.713% |
| 2025-08-14 | 20.87 | 20.95 | 20.78 | 20.78 | -3.011% | 29,191 | -18.624% |
| 2025-08-13 | 21.43 | 21.45 | 21.39 | 21.43 | +3.228% | 9,489 | -21.074% |
| 2025-08-12 | 20.51 | 21.48 | 19.88 | 20.75 | +1.840% | 9,542 | -18.526% |
| 2025-08-11 | 21.09 | 21.09 | 20.32 | 20.38 | -1.878% | 14,016 | -17.026% |
| 2025-08-08 | 20.69 | 20.77 | 19.97 | 20.77 | +0.972% | 9,837 | -18.584% |
| 2025-08-07 | 20.26 | 20.61 | 20.26 | 20.57 | +0.415% | 21,255 | -17.793% |
| 2025-08-06 | 20.41 | 20.52 | 20.41 | 20.48 | +1.160% | 6,783 | -17.452% |
| 2025-08-05 | 20.44 | 20.44 | 20.18 | 20.25 | -0.784% | 11,271 | -16.494% |
| 2025-08-04 | 20.28 | 20.64 | 20.28 | 20.41 | +0.492% | 26,987 | -17.148% |
| 2025-08-01 | 20.36 | 20.46 | 20.18 | 20.31 | +1.045% | 12,288 | -16.741% |
| 2025-07-31 | 20.14 | 20.16 | 20.09 | 20.10 | -1.855% | 57,958 | -15.871% |
| 2025-07-30 | 20.47 | 20.49 | 20.41 | 20.48 | -0.049% | 12,041 | -17.432% |
| 2025-07-29 | 20.57 | 20.60 | 20.49 | 20.49 | +1.235% | 18,251 | -17.472% |
| 2025-07-28 | 20.23 | 20.24 | 20.20 | 20.24 | +0.596% | 13,523 | -16.453% |
| 2025-07-25 | 19.89 | 20.14 | 19.89 | 20.12 | -0.050% | 9,943 | -15.954% |
| 2025-07-24 | 20.26 | 20.28 | 20.13 | 20.13 | -1.517% | 13,026 | -15.996% |
| 2025-07-23 | 19.61 | 20.60 | 19.61 | 20.44 | -1.208% | 12,459 | -17.270% |
| 2025-07-22 | 20.57 | 20.74 | 20.57 | 20.69 | -0.265% | 6,729 | -18.270% |
| 2025-07-21 | 19.98 | 20.81 | 19.98 | 20.75 | +2.596% | 9,314 | -18.486% |
| 2025-07-18 | 20.00 | 20.30 | 20.00 | 20.22 | +2.121% | 10,377 | -16.370% |
| 2025-07-17 | 19.75 | 19.85 | 19.75 | 19.80 | +0.457% | 19,534 | -14.596% |
| 2025-07-16 | 19.66 | 19.71 | 19.65 | 19.71 | +1.493% | 10,384 | -14.206% |
| 2025-07-15 | 19.37 | 19.44 | 19.37 | 19.42 | -2.412% | 8,444 | -12.925% |
| 2025-07-14 | 19.81 | 19.94 | 19.61 | 19.90 | +2.683% | 26,311 | -15.025% |
| 2025-07-11 | 19.81 | 19.81 | 19.35 | 19.38 | +1.732% | 13,575 | -12.745% |
| 2025-07-10 | 19.25 | 19.25 | 18.99 | 19.05 | +1.384% | 19,351 | -11.234% |
| 2025-07-09 | 18.79 | 18.84 | 18.76 | 18.79 | -1.365% | 26,648 | -10.005% |
| 2025-07-08 | 19.15 | 19.15 | 18.83 | 19.05 | -0.833% | 30,963 | -11.234% |
| 2025-07-07 | 19.38 | 19.38 | 19.21 | 19.21 | -1.487% | 24,460 | -11.973% |
| 2025-07-03 | 19.56 | 19.60 | 19.48 | 19.50 | +1.036% | 7,858 | -13.282% |
| 2025-07-02 | 19.81 | 19.81 | 19.26 | 19.30 | +0.783% | 21,810 | -12.383% |
| 2025-07-01 | 19.17 | 19.24 | 19.15 | 19.15 | -0.623% | 32,841 | -11.697% |
| 2025-06-30 | 19.15 | 19.27 | 19.05 | 19.27 | +0.365% | 27,559 | -12.247% |
| 2025-06-27 | 19.15 | 19.24 | 18.93 | 19.20 | +0.576% | 40,017 | -11.927% |
| 2025-06-26 | 19.10 | 19.17 | 19.01 | 19.09 | +1.166% | 1,295,151 | -11.420% |
| 2025-06-25 | 19.21 | 19.21 | 18.87 | 18.87 | -2.177% | 678,023 | -10.387% |
| 2025-06-24 | 19.21 | 19.32 | 19.21 | 19.29 | +2.716% | 78,439 | -12.338% |
| 2025-06-23 | 18.77 | 18.84 | 18.75 | 18.78 | +0.369% | 40,828 | -9.957% |
| 2025-06-20 | 18.95 | 19.11 | 18.70 | 18.71 | -1.313% | 50,426 | -9.625% |
| 2025-06-18 | 18.93 | 19.00 | 18.93 | 18.96 | +1.001% | 209,848 | -10.812% |
| 2025-06-17 | 18.80 | 18.82 | 18.70 | 18.77 | -2.932% | 14,841 | -9.919% |
| 2025-06-16 | 19.20 | 19.44 | 19.20 | 19.34 | +1.145% | 12,219 | -12.560% |
| 2025-06-13 | 19.27 | 19.37 | 19.12 | 19.12 | -1.697% | 8,688 | -11.559% |
| 2025-06-12 | 19.56 | 19.75 | 19.40 | 19.45 | +1.249% | 11,229 | -13.059% |
| 2025-06-11 | 19.11 | 19.35 | 19.11 | 19.21 | +0.840% | 93,061 | -11.973% |
| 2025-06-10 | 19.45 | 19.45 | 18.94 | 19.05 | +1.510% | 14,452 | -11.234% |
| 2025-06-09 | 18.71 | 18.80 | 18.71 | 18.77 | +0.249% | 14,573 | -9.894% |
| 2025-06-06 | 18.75 | 18.75 | 18.63 | 18.72 | +1.244% | 33,963 | -9.669% |
| 2025-06-05 | 18.46 | 18.56 | 18.46 | 18.49 | -0.634% | 15,563 | -8.545% |
| 2025-06-04 | 18.59 | 18.64 | 18.56 | 18.61 | +0.340% | 89,175 | -9.125% |
| 2025-06-03 | 18.52 | 18.61 | 18.50 | 18.55 | +0.406% | 63,152 | -8.816% |
| 2025-06-02 | 18.59 | 18.68 | 18.39 | 18.47 | +0.544% | 42,406 | -8.446% |
| 2025-05-30 | 18.32 | 18.37 | 18.30 | 18.37 | +1.829% | 41,046 | -7.948% |
| 2025-05-29 | 18.02 | 18.04 | 17.97 | 18.04 | -0.221% | 25,082 | -6.264% |
| 2025-05-28 | 17.78 | 18.11 | 17.78 | 18.08 | -0.550% | 33,037 | -6.471% |
| 2025-05-27 | 18.19 | 18.19 | 18.04 | 18.18 | +0.748% | 37,262 | -6.986% |
| 2025-05-23 | 17.88 | 18.09 | 17.88 | 18.05 | +2.093% | 64,703 | -6.290% |
| 2025-05-22 | 17.79 | 18.04 | 17.10 | 17.68 | +1.873% | 41,916 | -4.328% |
| 2025-05-21 | 17.15 | 17.39 | 17.15 | 17.35 | +0.231% | 23,868 | -2.536% |
| 2025-05-20 | 17.30 | 17.31 | 17.09 | 17.31 | +3.343% | 975,467 | -2.311% |
| 2025-05-19 | 16.92 | 16.95 | 16.17 | 16.75 | -1.702% | 704,429 | +0.955% |
| 2025-05-16 | 17.00 | 17.07 | 16.99 | 17.04 | -0.409% | 24,772 | -0.763% |
| 2025-05-15 | 17.13 | 17.26 | 16.99 | 17.11 | -5.451% | 28,625 | -1.169% |
| 2025-05-14 | 17.60 | 18.16 | 17.60 | 18.10 | +3.231% | 19,573 | -6.556% |
| 2025-05-13 | 17.50 | 17.81 | 17.47 | 17.53 | -1.793% | 69,164 | -3.537% |
| 2025-05-12 | 17.75 | 18.14 | 17.45 | 17.85 | +1.651% | 25,082 | -5.266% |
| 2025-05-09 | 17.59 | 17.78 | 17.53 | 17.56 | -4.565% | 16,139 | -3.702% |
| 2025-05-08 | 18.73 | 19.19 | 18.40 | 18.40 | +1.939% | 16,449 | -8.098% |
| 2025-05-07 | 18.23 | 18.29 | 17.85 | 18.05 | +0.334% | 59,568 | -6.316% |
| 2025-05-06 | 17.34 | 18.15 | 17.34 | 17.99 | +0.139% | 18,666 | -6.003% |
| 2025-05-05 | 17.91 | 18.05 | 17.79 | 17.96 | +0.842% | 20,925 | -5.873% |
| 2025-05-02 | 17.84 | 17.88 | 17.75 | 17.82 | -1.253% | 11,938 | -5.080% |
| 2025-05-01 | 17.89 | 18.06 | 17.74 | 18.04 | +0.901% | 15,143 | -6.270% |
| 2025-04-30 | 17.80 | 17.88 | 17.76 | 17.88 | +2.936% | 17,987 | -5.425% |
| 2025-04-29 | 17.95 | 18.14 | 17.37 | 17.37 | -2.852% | 25,053 | -2.648% |
| 2025-04-28 | 17.90 | 18.10 | 17.69 | 17.88 | +1.074% | 19,931 | -5.425% |
| 2025-04-25 | 17.64 | 17.69 | 17.64 | 17.69 | -1.503% | 8,423 | -4.409% |
| 2025-04-24 | 17.98 | 18.09 | 17.87 | 17.96 | +1.297% | 12,109 | -5.846% |
| 2025-04-23 | 18.00 | 18.09 | 17.73 | 17.73 | +1.765% | 28,513 | -4.625% |
| 2025-04-22 | 17.40 | 17.71 | 17.31 | 17.42 | +1.176% | 25,824 | -2.942% |
| 2025-04-21 | 17.43 | 17.43 | 16.88 | 17.22 | +0.233% | 36,091 | -1.800% |
| 2025-04-17 | 16.73 | 17.32 | 16.73 | 17.18 | -2.938% | 742,771 | -1.572% |
| 2025-04-16 | 17.39 | 18.00 | 17.39 | 17.70 | -5.851% | 707,119 | -4.463% |
| 2025-04-15 | 18.45 | 18.80 | 17.79 | 18.80 | +6.395% | 23,977 | -10.053% |
| 2025-04-14 | 17.03 | 17.69 | 17.03 | 17.67 | 0.000% | 25,989 | -4.301% |