ZIJMY
ZIJIN MNG GRP UNSP/ADR H
stockOTCADR
EODOct 2, 2026
80.39USD-0.922%(-0.75)16,077
ZIJMY Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 81.30 | 81.30 | 79.59 | 80.39 | -0.922% | 16,077 | 0.000% |
| 2026-10-01 | 82.00 | 82.57 | 80.92 | 81.14 | +0.136% | 19,607 | -0.922% |
| 2026-09-30 | 81.83 | 82.15 | 80.80 | 81.03 | -1.014% | 13,713 | -0.787% |
| 2026-09-29 | 84.60 | 84.60 | 81.02 | 81.86 | +1.727% | 19,522 | -1.793% |
| 2026-09-28 | 82.64 | 82.87 | 79.98 | 80.47 | -3.669% | 23,444 | -0.097% |
| 2026-09-25 | 86.10 | 86.10 | 82.11 | 83.53 | +0.379% | 76,833 | -3.762% |
| 2026-09-24 | 82.56 | 83.50 | 82.06 | 83.22 | -1.886% | 52,188 | -3.398% |
| 2026-09-23 | 85.92 | 85.92 | 84.57 | 84.82 | -4.580% | 11,011 | -5.220% |
| 2026-09-22 | 87.47 | 89.02 | 87.27 | 88.89 | +1.823% | 11,010 | -9.561% |
| 2026-09-21 | 89.34 | 89.34 | 86.49 | 87.30 | +0.379% | 18,341 | -7.913% |
| 2026-09-18 | 85.90 | 86.97 | 85.90 | 86.97 | 0.000% | 12,125 | -7.564% |
| 2026-09-17 | 87.28 | 87.39 | 86.78 | 86.97 | +0.718% | 16,249 | -7.564% |
| 2026-09-16 | 86.50 | 88.71 | 85.96 | 86.35 | +1.018% | 12,885 | -6.900% |
| 2026-09-15 | 86.50 | 86.50 | 84.86 | 85.48 | -3.061% | 17,284 | -5.952% |
| 2026-09-14 | 87.58 | 88.45 | 87.25 | 88.18 | -1.673% | 15,142 | -8.832% |
| 2026-09-11 | 90.03 | 92.16 | 88.93 | 89.68 | -3.425% | 14,066 | -10.357% |
| 2026-09-10 | 94.37 | 94.37 | 92.43 | 92.86 | -2.754% | 12,772 | -13.427% |
| 2026-09-09 | 97.22 | 97.76 | 94.57 | 95.49 | +1.006% | 11,425 | -15.811% |
| 2026-09-08 | 92.62 | 95.00 | 92.62 | 94.54 | +2.072% | 22,839 | -14.964% |
| 2026-09-04 | 92.45 | 93.59 | 92.44 | 92.62 | -2.403% | 19,496 | -13.202% |
| 2026-09-03 | 93.85 | 95.59 | 93.47 | 94.90 | +1.824% | 43,608 | -15.288% |
| 2026-09-02 | 92.73 | 93.81 | 92.35 | 93.20 | +2.711% | 158,387 | -13.742% |
| 2026-09-01 | 91.46 | 93.05 | 90.74 | 90.74 | -3.024% | 12,504 | -11.404% |
| 2026-08-31 | 93.60 | 93.60 | 93.04 | 93.57 | -1.068% | 16,441 | -14.084% |
| 2026-08-28 | 97.39 | 97.55 | 94.43 | 94.58 | -1.397% | 15,090 | -15.001% |
| 2026-08-27 | 95.38 | 96.13 | 94.65 | 95.92 | -0.488% | 12,291 | -16.188% |
| 2026-08-26 | 96.79 | 96.97 | 95.91 | 96.39 | +0.932% | 13,612 | -16.597% |
| 2026-08-25 | 94.78 | 95.50 | 94.02 | 95.50 | -3.144% | 13,054 | -15.820% |
| 2026-08-24 | 98.72 | 101.09 | 97.81 | 98.60 | -0.954% | 12,273 | -18.467% |
| 2026-08-21 | 98.00 | 101.87 | 97.35 | 99.55 | +4.834% | 12,015 | -19.245% |
| 2026-08-20 | 92.50 | 94.96 | 91.66 | 94.96 | +2.228% | 16,315 | -15.341% |
| 2026-08-19 | 91.98 | 93.55 | 91.43 | 92.89 | +3.707% | 22,180 | -13.455% |
| 2026-08-18 | 89.79 | 90.81 | 89.56 | 89.57 | -2.184% | 13,541 | -10.247% |
| 2026-08-17 | 91.14 | 91.81 | 91.14 | 91.57 | +1.955% | 18,257 | -12.207% |
| 2026-08-14 | 89.38 | 90.27 | 87.56 | 89.81 | +2.921% | 7,258 | -10.491% |
| 2026-08-13 | 86.04 | 88.28 | 86.04 | 87.27 | -4.701% | 8,376 | -7.876% |
| 2026-08-12 | 91.54 | 92.00 | 91.31 | 91.57 | +1.615% | 9,119 | -12.207% |
| 2026-08-11 | 91.08 | 91.08 | 89.62 | 90.11 | -6.052% | 12,986 | -10.790% |
| 2026-08-10 | 94.80 | 95.92 | 94.10 | 95.92 | +2.588% | 12,856 | -16.188% |
| 2026-08-07 | 93.08 | 94.18 | 93.00 | 93.50 | +3.889% | 14,208 | -14.019% |
| 2026-08-06 | 89.40 | 90.00 | 88.00 | 90.00 | +1.180% | 224,407 | -10.676% |
| 2026-08-05 | 89.50 | 89.94 | 87.52 | 88.95 | +4.267% | 493,367 | -9.621% |
| 2026-08-04 | 84.92 | 85.74 | 84.75 | 85.31 | +2.053% | 18,033 | -5.765% |
| 2026-08-03 | 83.22 | 84.16 | 83.22 | 83.59 | -0.471% | 19,188 | -3.830% |
| 2026-07-31 | 84.29 | 84.29 | 83.24 | 83.99 | -1.002% | 15,777 | -4.284% |
| 2026-07-30 | 83.90 | 84.84 | 83.33 | 84.84 | +2.094% | 19,592 | -5.243% |
| 2026-07-29 | 82.56 | 84.59 | 80.71 | 83.10 | +0.278% | 126,910 | -3.259% |
| 2026-07-28 | 82.01 | 83.15 | 81.73 | 82.87 | +0.534% | 17,426 | -2.990% |
| 2026-07-27 | 82.85 | 83.73 | 81.73 | 82.43 | -0.507% | 31,737 | -2.472% |
| 2026-07-24 | 87.30 | 87.30 | 82.48 | 82.85 | -2.906% | 33,044 | -2.967% |
| 2026-07-23 | 86.50 | 86.83 | 84.87 | 85.33 | -0.998% | 25,085 | -5.787% |
| 2026-07-22 | 86.11 | 88.14 | 85.74 | 86.19 | +6.810% | 23,034 | -6.727% |
| 2026-07-21 | 79.98 | 80.96 | 79.48 | 80.69 | +5.677% | 57,831 | -0.375% |
| 2026-07-20 | 75.33 | 77.88 | 75.33 | 76.36 | +1.354% | 66,162 | +5.280% |
| 2026-07-17 | 74.76 | 75.63 | 72.86 | 75.34 | -0.344% | 70,001 | +6.706% |
| 2026-07-16 | 77.12 | 78.50 | 75.46 | 75.60 | -2.060% | 28,321 | +6.339% |
| 2026-07-15 | 77.75 | 78.13 | 75.90 | 77.19 | -0.271% | 15,420 | +4.148% |
| 2026-07-14 | 80.32 | 80.32 | 76.58 | 77.40 | +4.383% | 74,822 | +3.866% |
| 2026-07-13 | 75.99 | 75.99 | 74.00 | 74.15 | -2.907% | 105,591 | +8.418% |
| 2026-07-10 | 77.59 | 77.59 | 76.35 | 76.37 | +0.952% | 144,162 | +5.266% |
| 2026-07-09 | 76.10 | 77.88 | 75.20 | 75.65 | +0.934% | 46,592 | +6.268% |
| 2026-07-08 | 75.57 | 76.64 | 73.97 | 74.95 | -2.510% | 52,454 | +7.261% |
| 2026-07-07 | 78.95 | 78.95 | 76.66 | 76.88 | -2.782% | 57,941 | +4.568% |
| 2026-07-06 | 78.28 | 79.41 | 77.70 | 79.08 | +10.139% | 44,297 | +1.659% |
| 2026-07-02 | 72.80 | 73.31 | 71.80 | 71.80 | +2.425% | 21,549 | +11.967% |
| 2026-07-01 | 70.10 | 71.21 | 69.88 | 70.10 | -0.377% | 28,829 | +14.682% |
| 2026-06-30 | 70.44 | 70.77 | 69.86 | 70.36 | +0.224% | 84,871 | +14.250% |
| 2026-06-29 | 70.06 | 71.27 | 69.80 | 70.21 | -1.587% | 62,509 | +14.505% |
| 2026-06-26 | 71.04 | 72.46 | 70.81 | 71.34 | -0.696% | 39,924 | +12.689% |
| 2026-06-25 | 72.38 | 72.38 | 71.38 | 71.84 | -1.978% | 29,065 | +11.904% |
| 2026-06-24 | 72.93 | 74.56 | 72.88 | 73.29 | -3.932% | 21,641 | +9.690% |
| 2026-06-23 | 75.80 | 77.06 | 75.80 | 76.29 | -5.359% | 25,605 | +5.377% |
| 2026-06-22 | 80.52 | 81.19 | 80.40 | 80.61 | +0.854% | 22,903 | -0.270% |
| 2026-06-18 | 81.50 | 82.29 | 77.69 | 79.93 | -3.153% | 109,063 | +0.581% |
| 2026-06-17 | 84.40 | 85.75 | 82.53 | 82.53 | -3.168% | 54,664 | -2.591% |
| 2026-06-16 | 85.25 | 85.40 | 84.71 | 85.23 | -0.222% | 17,567 | -5.676% |
| 2026-06-15 | 85.20 | 86.00 | 85.20 | 85.42 | +5.574% | 23,413 | -5.886% |
| 2026-06-12 | 79.95 | 80.93 | 79.10 | 80.91 | +5.324% | 28,704 | -0.640% |
| 2026-06-11 | 73.97 | 76.82 | 73.75 | 76.82 | +2.921% | 58,365 | +4.650% |
| 2026-06-10 | 77.90 | 77.90 | 74.53 | 74.64 | -4.504% | 71,261 | +7.706% |
| 2026-06-09 | 80.01 | 80.01 | 76.81 | 78.16 | -2.895% | 184,552 | +2.856% |
| 2026-06-08 | 81.10 | 81.64 | 80.39 | 80.49 | -0.062% | 22,997 | -0.122% |
| 2026-06-05 | 81.00 | 82.34 | 80.00 | 80.54 | -5.046% | 19,688 | -0.184% |
| 2026-06-04 | 83.46 | 86.30 | 83.33 | 84.82 | -1.332% | 36,369 | -5.220% |
| 2026-06-03 | 86.78 | 86.78 | 85.68 | 85.97 | -0.905% | 60,207 | -6.483% |
| 2026-06-02 | 86.73 | 87.67 | 86.70 | 86.75 | +4.017% | 31,428 | -7.329% |
| 2026-06-01 | 84.86 | 85.37 | 82.00 | 83.40 | -0.767% | 38,317 | -3.607% |
| 2026-05-29 | 83.30 | 84.59 | 83.30 | 84.05 | -1.977% | 12,347 | -4.346% |
| 2026-05-28 | 83.09 | 85.74 | 83.09 | 85.74 | -1.050% | 19,660 | -6.237% |
| 2026-05-27 | 85.92 | 86.76 | 85.92 | 86.65 | -3.978% | 18,713 | -7.222% |
| 2026-05-26 | 89.88 | 90.24 | 89.29 | 90.24 | +5.114% | 25,024 | -10.913% |
| 2026-05-22 | 85.55 | 86.24 | 85.18 | 85.85 | +2.630% | 13,061 | -6.358% |
| 2026-05-21 | 82.89 | 84.50 | 82.59 | 83.65 | -2.585% | 18,458 | -3.895% |
| 2026-05-20 | 85.15 | 85.87 | 84.41 | 85.87 | +2.044% | 20,509 | -6.379% |
| 2026-05-19 | 85.80 | 86.32 | 83.56 | 84.15 | -4.844% | 17,995 | -4.466% |
| 2026-05-18 | 88.95 | 88.95 | 87.97 | 88.43 | -0.255% | 20,586 | -9.094% |
| 2026-05-15 | 89.03 | 89.49 | 88.30 | 88.66 | -6.329% | 12,075 | -9.326% |
| 2026-05-14 | 94.55 | 95.98 | 94.55 | 94.65 | -6.111% | 10,080 | -15.064% |
| 2026-05-13 | 100.03 | 101.01 | 99.85 | 100.81 | +0.780% | 10,087 | -20.254% |
| 2026-05-12 | 97.87 | 100.04 | 96.81 | 100.03 | +2.228% | 28,954 | -19.632% |
| 2026-05-11 | 98.34 | 98.53 | 97.48 | 97.85 | -0.756% | 16,268 | -17.842% |
| 2026-05-08 | 98.44 | 99.43 | 97.55 | 98.59 | +2.719% | 12,837 | -18.462% |
| 2026-05-07 | 97.74 | 97.74 | 95.89 | 95.98 | -0.406% | 15,365 | -16.245% |
| 2026-05-06 | 96.01 | 96.73 | 95.92 | 96.38 | +6.148% | 16,925 | -16.586% |
| 2026-05-05 | 91.55 | 91.55 | 90.64 | 90.80 | +1.334% | 25,966 | -11.458% |
| 2026-05-04 | 90.64 | 91.08 | 88.79 | 89.60 | -1.700% | 42,380 | -10.277% |
| 2026-05-01 | 92.69 | 92.97 | 90.80 | 91.15 | -0.892% | 76,834 | -11.803% |
| 2026-04-30 | 91.63 | 92.44 | 91.02 | 91.97 | +0.520% | 33,439 | -12.589% |
| 2026-04-29 | 91.65 | 93.13 | 90.51 | 91.49 | +1.733% | 14,758 | -12.134% |
| 2026-04-28 | 91.42 | 91.42 | 89.54 | 89.94 | -1.871% | 9,594 | -10.611% |
| 2026-04-27 | 93.88 | 95.30 | 90.79 | 91.65 | -3.313% | 15,946 | -12.284% |
| 2026-04-24 | 94.81 | 94.81 | 94.48 | 94.79 | +1.271% | 9,323 | -15.189% |
| 2026-04-23 | 97.89 | 97.89 | 93.41 | 93.60 | -3.505% | 353,395 | -14.111% |
| 2026-04-22 | 96.52 | 97.42 | 95.90 | 97.00 | +7.754% | 59,478 | -17.122% |
| 2026-04-21 | 98.00 | 100.31 | 89.84 | 90.02 | -5.896% | 14,487 | -10.695% |
| 2026-04-20 | 95.39 | 96.92 | 94.49 | 95.66 | -0.951% | 9,221 | -15.961% |
| 2026-04-17 | 97.13 | 98.55 | 96.03 | 96.58 | -0.162% | 12,872 | -16.760% |
| 2026-04-16 | 97.10 | 97.10 | 96.42 | 96.73 | -0.957% | 6,570 | -16.895% |
| 2026-04-15 | 97.78 | 100.73 | 97.35 | 97.67 | 0.000% | 8,766 | -17.690% |
| 2026-04-14 | 96.36 | 97.88 | 96.36 | 97.67 | +3.420% | 12,262 | -17.690% |
| 2026-04-13 | 93.65 | 94.54 | 93.52 | 94.44 | +0.984% | 18,472 | -14.875% |
| 2026-04-10 | 94.25 | 94.25 | 93.00 | 93.52 | -0.974% | 14,036 | -14.038% |
| 2026-04-09 | 93.17 | 94.50 | 92.91 | 94.44 | +0.806% | 43,805 | -14.875% |
| 2026-04-08 | 98.63 | 98.63 | 92.97 | 93.69 | +3.952% | 14,131 | -14.189% |
| 2026-04-07 | 89.34 | 90.31 | 88.65 | 90.12 | -1.332% | 24,836 | -10.798% |
| 2026-04-06 | 89.31 | 92.49 | 89.31 | 91.34 | +0.418% | 20,590 | -11.986% |
| 2026-04-02 | 88.51 | 91.38 | 88.51 | 90.96 | -2.612% | 9,886 | -11.618% |
| 2026-04-01 | 93.77 | 94.71 | 92.98 | 93.40 | +2.694% | 15,729 | -13.927% |
| 2026-03-31 | 88.37 | 90.95 | 88.23 | 90.95 | +5.633% | 15,316 | -11.609% |
| 2026-03-30 | 88.03 | 88.16 | 85.84 | 86.10 | -0.786% | 18,225 | -6.630% |
| 2026-03-27 | 86.54 | 87.64 | 85.30 | 86.78 | +2.278% | 15,374 | -7.364% |
| 2026-03-26 | 87.01 | 87.89 | 84.83 | 84.85 | -7.034% | 19,916 | -5.254% |
| 2026-03-25 | 91.26 | 92.10 | 90.68 | 91.27 | +3.130% | 12,566 | -11.918% |
| 2026-03-24 | 87.07 | 89.56 | 87.07 | 88.50 | -0.143% | 243,160 | -9.162% |
| 2026-03-23 | 83.00 | 88.82 | 83.00 | 88.63 | +2.578% | 42,937 | -9.292% |
| 2026-03-20 | 84.20 | 87.35 | 83.86 | 86.40 | -0.081% | 13,097 | -6.954% |
| 2026-03-19 | 85.65 | 86.49 | 84.64 | 86.47 | -5.249% | 21,357 | -7.029% |
| 2026-03-18 | 92.95 | 94.22 | 91.15 | 91.26 | -3.080% | 30,121 | -11.909% |
| 2026-03-17 | 94.93 | 95.20 | 93.59 | 94.16 | -1.063% | 13,181 | -14.622% |
| 2026-03-16 | 92.75 | 95.48 | 92.00 | 95.17 | -1.966% | 22,536 | -15.529% |
| 2026-03-13 | 98.46 | 99.33 | 96.62 | 97.08 | -2.422% | 14,931 | -17.190% |
| 2026-03-12 | 100.72 | 100.72 | 99.43 | 99.49 | -1.192% | 21,734 | -19.196% |
| 2026-03-11 | 100.41 | 102.59 | 97.64 | 100.69 | -2.155% | 9,984 | -20.159% |
| 2026-03-10 | 102.22 | 103.78 | 102.01 | 102.91 | +1.627% | 11,993 | -21.880% |
| 2026-03-09 | 101.89 | 101.89 | 99.04 | 101.26 | -0.393% | 22,996 | -20.608% |
| 2026-03-06 | 99.07 | 101.73 | 99.01 | 101.66 | +0.158% | 18,574 | -20.921% |
| 2026-03-05 | 103.96 | 103.96 | 99.84 | 101.50 | -6.253% | 37,487 | -20.796% |
| 2026-03-04 | 108.83 | 110.25 | 107.51 | 108.27 | +1.964% | 13,307 | -25.749% |
| 2026-03-03 | 106.99 | 107.08 | 103.11 | 106.19 | -9.158% | 32,307 | -24.291% |
| 2026-03-02 | 117.96 | 117.96 | 115.83 | 116.89 | +0.249% | 19,087 | -31.224% |
| 2026-02-27 | 110.69 | 117.75 | 110.69 | 116.60 | +1.444% | 22,018 | -31.053% |
| 2026-02-26 | 115.00 | 118.14 | 113.13 | 114.94 | -2.254% | 24,137 | -30.057% |
| 2026-02-25 | 117.16 | 119.00 | 115.82 | 117.59 | +2.968% | 15,446 | -31.634% |
| 2026-02-24 | 111.76 | 114.78 | 111.76 | 114.20 | -1.322% | 21,023 | -29.604% |
| 2026-02-23 | 116.09 | 116.60 | 114.93 | 115.73 | +3.552% | 10,554 | -30.535% |
| 2026-02-20 | 109.88 | 111.76 | 109.88 | 111.76 | +1.040% | 15,721 | -28.067% |
| 2026-02-19 | 110.00 | 112.90 | 110.00 | 110.61 | -2.020% | 7,255 | -27.319% |
| 2026-02-18 | 111.83 | 113.40 | 110.20 | 112.89 | +3.521% | 17,841 | -28.787% |
| 2026-02-17 | 108.31 | 110.60 | 106.16 | 109.05 | +1.333% | 29,350 | -26.280% |
| 2026-02-13 | 110.24 | 110.24 | 105.75 | 107.61 | -2.523% | 19,349 | -25.297% |
| 2026-02-12 | 115.23 | 115.23 | 109.94 | 110.40 | -1.473% | 35,695 | -27.181% |
| 2026-02-11 | 110.92 | 112.60 | 110.25 | 112.05 | +3.215% | 47,591 | -28.253% |
| 2026-02-10 | 108.75 | 108.75 | 106.33 | 108.56 | +0.649% | 12,618 | -25.947% |
| 2026-02-09 | 101.51 | 108.33 | 101.51 | 107.86 | +3.931% | 53,777 | -25.466% |
| 2026-02-06 | 102.02 | 104.08 | 102.02 | 103.78 | +5.898% | 63,889 | -22.536% |
| 2026-02-05 | 99.45 | 100.44 | 96.92 | 98.00 | -4.297% | 128,156 | -17.967% |
| 2026-02-04 | 106.52 | 106.52 | 101.11 | 102.40 | -4.254% | 21,733 | -21.492% |
| 2026-02-03 | 104.75 | 107.99 | 104.75 | 106.95 | +3.875% | 26,744 | -24.832% |
| 2026-02-02 | 104.50 | 105.44 | 102.22 | 102.96 | +2.438% | 65,500 | -21.919% |
| 2026-01-30 | 106.27 | 107.32 | 98.34 | 100.51 | -12.188% | 45,708 | -20.016% |
| 2026-01-29 | 117.56 | 119.99 | 110.00 | 114.46 | -2.045% | 69,563 | -29.764% |
| 2026-01-28 | 113.81 | 116.85 | 113.49 | 116.85 | +4.405% | 53,521 | -31.201% |
| 2026-01-27 | 111.12 | 112.39 | 111.12 | 111.92 | +2.849% | 25,738 | -28.170% |
| 2026-01-26 | 109.91 | 112.01 | 108.82 | 108.82 | +4.084% | 33,891 | -26.124% |
| 2026-01-23 | 103.97 | 105.66 | 103.58 | 104.55 | -0.703% | 19,898 | -23.107% |
| 2026-01-22 | 101.10 | 105.67 | 101.10 | 105.29 | +0.998% | 14,922 | -23.647% |
| 2026-01-21 | 105.85 | 105.85 | 102.91 | 104.25 | +1.247% | 31,064 | -22.885% |
| 2026-01-20 | 98.53 | 103.43 | 98.53 | 102.97 | +2.495% | 18,591 | -21.924% |
| 2026-01-16 | 100.75 | 101.59 | 98.73 | 100.46 | -3.059% | 23,504 | -19.976% |
| 2026-01-15 | 103.02 | 104.00 | 102.91 | 103.63 | -1.286% | 36,917 | -22.424% |
| 2026-01-14 | 104.54 | 105.59 | 103.73 | 104.98 | +2.061% | 37,433 | -23.422% |
| 2026-01-13 | 104.66 | 104.66 | 102.86 | 102.86 | +0.244% | 14,219 | -21.843% |
| 2026-01-12 | 100.84 | 103.15 | 100.83 | 102.61 | +2.610% | 23,760 | -21.653% |
| 2026-01-09 | 99.24 | 100.99 | 98.61 | 100.00 | +4.254% | 20,307 | -19.608% |
| 2026-01-08 | 94.86 | 96.14 | 94.86 | 95.92 | -1.078% | 49,307 | -16.188% |
| 2026-01-07 | 98.00 | 98.00 | 95.77 | 96.97 | -2.772% | 17,955 | -17.092% |
| 2026-01-06 | 100.18 | 100.18 | 98.61 | 99.73 | +3.831% | 44,647 | -19.390% |
| 2026-01-05 | 94.46 | 97.00 | 94.25 | 96.05 | +2.181% | 46,738 | -16.302% |
| 2026-01-02 | 95.50 | 97.40 | 93.81 | 94.00 | +2.957% | 9,641 | -14.477% |
| 2025-12-31 | 94.99 | 94.99 | 90.73 | 91.30 | +1.863% | 4,582 | -11.947% |
| 2025-12-30 | 88.50 | 89.95 | 88.50 | 89.63 | +7.819% | 12,835 | -10.307% |
| 2025-12-29 | 87.50 | 87.50 | 83.00 | 83.13 | -10.130% | 32,389 | -3.294% |
| 2025-12-26 | 92.00 | 94.00 | 91.50 | 92.50 | +2.210% | 62,895 | -13.090% |
| 2025-12-24 | 90.41 | 90.66 | 89.83 | 90.50 | +0.611% | 10,305 | -11.169% |
| 2025-12-23 | 89.01 | 90.13 | 88.49 | 89.95 | -2.265% | 11,393 | -10.626% |
| 2025-12-22 | 91.25 | 92.03 | 90.91 | 92.03 | +5.545% | 11,938 | -12.651% |
| 2025-12-19 | 87.15 | 87.96 | 87.13 | 87.20 | +1.031% | 22,606 | -7.807% |
| 2025-12-18 | 86.10 | 86.75 | 85.86 | 86.31 | -0.243% | 15,075 | -6.857% |
| 2025-12-17 | 87.18 | 87.23 | 86.41 | 86.52 | +0.804% | 14,226 | -7.083% |
| 2025-12-16 | 85.95 | 86.19 | 84.81 | 85.83 | -2.316% | 10,239 | -6.336% |
| 2025-12-15 | 88.49 | 88.53 | 87.50 | 87.86 | +1.414% | 9,813 | -8.505% |
| 2025-12-12 | 89.13 | 89.53 | 85.78 | 86.64 | -1.545% | 21,080 | -7.211% |
| 2025-12-11 | 85.64 | 88.10 | 85.03 | 88.00 | +2.516% | 25,635 | -8.645% |
| 2025-12-10 | 84.90 | 85.87 | 84.38 | 85.84 | +2.033% | 13,015 | -6.347% |
| 2025-12-09 | 83.10 | 84.50 | 83.10 | 84.13 | -2.953% | 17,490 | -4.443% |
| 2025-12-08 | 87.86 | 87.86 | 86.48 | 86.69 | -1.264% | 13,777 | -7.265% |
| 2025-12-05 | 88.49 | 89.06 | 87.63 | 87.80 | +2.594% | 18,558 | -8.437% |
| 2025-12-04 | 85.40 | 86.00 | 85.13 | 85.58 | +0.446% | 22,144 | -6.062% |
| 2025-12-03 | 84.01 | 85.93 | 84.01 | 85.20 | +1.871% | 51,132 | -5.643% |
| 2025-12-02 | 84.13 | 84.13 | 82.76 | 83.64 | +1.173% | 10,095 | -3.878% |
| 2025-12-01 | 79.75 | 83.05 | 79.75 | 82.67 | +3.877% | 24,045 | -2.750% |
| 2025-11-28 | 79.77 | 79.98 | 79.25 | 79.58 | +1.054% | 13,797 | +1.020% |
| 2025-11-26 | 80.00 | 80.00 | 77.58 | 78.75 | -1.563% | 16,918 | +2.085% |
| 2025-11-25 | 79.99 | 80.00 | 79.61 | 80.00 | +0.553% | 11,056 | +0.490% |
| 2025-11-24 | 78.12 | 79.66 | 77.66 | 79.56 | +0.849% | 1,268,335 | +1.046% |
| 2025-11-21 | 78.37 | 79.38 | 77.00 | 78.89 | +0.140% | 168,408 | +1.904% |
| 2025-11-20 | 79.87 | 81.02 | 78.57 | 78.78 | -2.639% | 12,168 | +2.046% |
| 2025-11-19 | 81.63 | 82.00 | 80.69 | 80.92 | +1.793% | 13,360 | -0.646% |
| 2025-11-18 | 76.15 | 79.96 | 76.15 | 79.49 | -2.610% | 17,219 | +1.135% |
| 2025-11-17 | 83.79 | 83.79 | 80.68 | 81.62 | -2.729% | 20,638 | -1.505% |
| 2025-11-14 | 83.43 | 84.69 | 83.19 | 83.91 | -2.983% | 20,156 | -4.193% |
| 2025-11-13 | 86.69 | 87.18 | 85.35 | 86.49 | +1.288% | 21,497 | -7.051% |
| 2025-11-12 | 84.61 | 86.01 | 84.61 | 85.39 | +0.993% | 37,129 | -5.853% |
| 2025-11-11 | 84.67 | 84.67 | 84.16 | 84.55 | -1.720% | 14,622 | -4.918% |
| 2025-11-10 | 84.92 | 86.12 | 84.92 | 86.03 | +2.637% | 17,569 | -6.554% |
| 2025-11-07 | 82.90 | 84.00 | 82.90 | 83.82 | +2.369% | 9,616 | -4.090% |
| 2025-11-06 | 81.99 | 82.24 | 81.66 | 81.88 | +2.658% | 9,837 | -1.817% |
| 2025-11-05 | 80.41 | 80.41 | 79.42 | 79.76 | +5.127% | 5,747 | +0.792% |
| 2025-11-04 | 75.83 | 77.09 | 75.63 | 75.87 | -6.553% | 28,594 | +5.960% |
| 2025-11-03 | 81.40 | 81.70 | 80.83 | 81.19 | -1.826% | 24,796 | -0.983% |
| 2025-10-31 | 83.49 | 83.49 | 82.06 | 82.70 | -1.407% | 17,982 | -2.791% |
| 2025-10-30 | 83.45 | 84.27 | 82.88 | 83.88 | +2.826% | 24,047 | -4.158% |
| 2025-10-29 | 81.89 | 82.48 | 80.60 | 81.58 | +0.055% | 38,661 | -1.450% |
| 2025-10-28 | 79.32 | 81.53 | 79.32 | 81.53 | -3.251% | 26,846 | -1.396% |
| 2025-10-27 | 88.06 | 88.06 | 84.24 | 84.27 | +0.513% | 31,719 | -4.602% |
| 2025-10-24 | 86.99 | 86.99 | 83.10 | 83.84 | +1.195% | 12,108 | -4.113% |
| 2025-10-23 | 82.70 | 83.28 | 82.38 | 82.85 | +1.271% | 9,423 | -2.967% |
| 2025-10-22 | 81.60 | 81.90 | 81.16 | 81.81 | +1.855% | 14,152 | -1.733% |
| 2025-10-21 | 84.00 | 84.00 | 80.09 | 80.32 | -5.506% | 29,022 | +0.090% |
| 2025-10-20 | 84.00 | 86.28 | 83.77 | 85.00 | +1.408% | 36,756 | -5.421% |
| 2025-10-17 | 84.00 | 85.00 | 82.11 | 83.82 | -1.643% | 16,800 | -4.090% |
| 2025-10-16 | 84.22 | 85.22 | 84.22 | 85.22 | -0.838% | 12,508 | -5.665% |
| 2025-10-15 | 85.88 | 86.33 | 85.50 | 85.94 | +4.039% | 42,525 | -6.456% |
| 2025-10-14 | 82.20 | 83.11 | 82.20 | 82.60 | -6.462% | 61,353 | -2.677% |
| 2025-10-13 | 87.80 | 91.23 | 87.69 | 88.31 | +6.732% | 29,432 | -8.966% |
| 2025-10-10 | 88.40 | 88.40 | 81.85 | 82.74 | -9.810% | 81,546 | -2.838% |
| 2025-10-09 | 94.27 | 94.27 | 90.50 | 91.74 | +4.185% | 55,263 | -12.370% |
| 2025-10-08 | 89.39 | 89.39 | 87.55 | 88.06 | +0.600% | 33,114 | -8.703% |
| 2025-10-07 | 88.62 | 89.87 | 87.34 | 87.53 | -0.239% | 20,091 | -8.155% |
| 2025-10-06 | 91.27 | 91.27 | 87.21 | 87.74 | +2.100% | 163,582 | -8.375% |
| 2025-10-03 | 87.00 | 87.00 | 85.09 | 85.94 | -0.962% | 25,988 | -6.450% |
| 2025-10-02 | 86.90 | 90.54 | 86.67 | 86.77 | +2.723% | 64,836 | -7.350% |
| 2025-10-01 | 83.75 | 84.77 | 83.75 | 84.47 | +1.101% | 24,282 | -4.828% |
| 2025-09-30 | 83.96 | 86.99 | 83.45 | 83.55 | +0.711% | 26,044 | -3.780% |
| 2025-09-29 | 82.83 | 86.63 | 82.79 | 82.96 | +5.803% | 14,364 | -3.095% |
| 2025-09-26 | 80.50 | 80.50 | 78.41 | 78.41 | -2.958% | 12,993 | +2.528% |
| 2025-09-25 | 79.00 | 81.01 | 79.00 | 80.80 | +3.206% | 12,173 | -0.505% |
| 2025-09-24 | 79.19 | 79.19 | 77.00 | 78.29 | +0.488% | 11,110 | +2.685% |
| 2025-09-23 | 79.37 | 80.60 | 76.87 | 77.91 | +1.300% | 8,292 | +3.186% |
| 2025-09-22 | 76.25 | 77.99 | 76.25 | 76.91 | +0.694% | 11,070 | +4.527% |
| 2025-09-19 | 72.50 | 76.58 | 72.50 | 76.38 | +4.131% | 4,606 | +5.253% |
| 2025-09-18 | 72.50 | 73.35 | 72.50 | 73.35 | -1.265% | 9,590 | +9.601% |
| 2025-09-17 | 74.10 | 76.20 | 73.70 | 74.29 | -2.005% | 17,560 | +8.214% |
| 2025-09-16 | 76.70 | 76.99 | 75.30 | 75.81 | -2.004% | 8,953 | +6.044% |
| 2025-09-15 | 77.10 | 77.39 | 75.97 | 77.36 | +0.333% | 23,980 | +3.919% |
| 2025-09-12 | 76.65 | 77.10 | 76.18 | 77.10 | +1.989% | 2,875 | +4.265% |
| 2025-09-11 | 75.40 | 76.20 | 75.15 | 75.60 | +1.422% | 6,253 | +6.339% |
| 2025-09-10 | 75.68 | 75.68 | 74.49 | 74.54 | +0.743% | 9,713 | +7.851% |
| 2025-09-09 | 74.39 | 74.78 | 73.99 | 73.99 | +3.555% | 18,088 | +8.653% |
| 2025-09-08 | 73.87 | 73.87 | 71.04 | 71.45 | -1.346% | 9,341 | +12.515% |
| 2025-09-05 | 71.00 | 75.20 | 71.00 | 72.42 | +6.086% | 8,093 | +11.000% |
| 2025-09-04 | 68.05 | 68.47 | 67.77 | 68.27 | -3.451% | 10,856 | +17.756% |
| 2025-09-03 | 68.01 | 73.51 | 68.01 | 70.71 | +1.595% | 22,560 | +13.693% |
| 2025-09-02 | 69.07 | 70.57 | 69.06 | 69.60 | +4.740% | 20,971 | +15.506% |
| 2025-08-29 | 68.21 | 68.21 | 65.39 | 66.45 | +3.982% | 11,594 | +20.981% |
| 2025-08-28 | 62.97 | 63.96 | 62.97 | 63.91 | +0.606% | 5,128 | +25.799% |
| 2025-08-27 | 64.02 | 64.02 | 63.30 | 63.52 | -3.171% | 9,165 | +26.562% |
| 2025-08-26 | 65.44 | 67.20 | 63.67 | 65.60 | +5.398% | 13,395 | +22.549% |
| 2025-08-25 | 64.74 | 64.74 | 61.99 | 62.24 | +3.475% | 12,597 | +29.165% |
| 2025-08-22 | 59.21 | 60.69 | 59.21 | 60.15 | +1.605% | 24,994 | +33.653% |
| 2025-08-21 | 59.71 | 60.60 | 58.86 | 59.20 | -1.857% | 16,544 | +35.797% |
| 2025-08-20 | 59.72 | 60.32 | 59.54 | 60.32 | +2.812% | 17,835 | +33.276% |
| 2025-08-19 | 59.30 | 59.46 | 58.22 | 58.67 | -2.396% | 10,335 | +37.024% |
| 2025-08-18 | 57.69 | 60.39 | 57.69 | 60.11 | -2.095% | 5,258 | +33.741% |
| 2025-08-15 | 61.94 | 63.99 | 61.40 | 61.40 | +1.097% | 4,333 | +30.940% |
| 2025-08-14 | 59.72 | 60.81 | 59.72 | 60.73 | +0.297% | 4,747 | +32.376% |
| 2025-08-13 | 60.98 | 60.98 | 59.00 | 60.55 | +3.842% | 10,732 | +32.770% |
| 2025-08-12 | 58.08 | 58.85 | 58.06 | 58.31 | +0.543% | 25,231 | +37.870% |
| 2025-08-11 | 58.90 | 58.99 | 57.99 | 57.99 | -1.553% | 3,490 | +38.619% |
| 2025-08-08 | 59.62 | 59.62 | 58.67 | 58.91 | +3.026% | 6,139 | +36.466% |
| 2025-08-07 | 57.05 | 57.30 | 57.02 | 57.18 | +0.793% | 7,105 | +40.595% |
| 2025-08-06 | 56.56 | 56.90 | 56.42 | 56.73 | +1.281% | 4,397 | +41.710% |
| 2025-08-05 | 56.40 | 56.85 | 56.01 | 56.01 | +0.363% | 19,523 | +43.525% |
| 2025-08-04 | 54.27 | 55.81 | 54.27 | 55.81 | +3.794% | 18,571 | +44.046% |
| 2025-08-01 | 54.82 | 55.53 | 53.58 | 53.77 | +0.731% | 15,142 | +49.511% |
| 2025-07-31 | 51.70 | 53.51 | 51.35 | 53.38 | -3.976% | 32,680 | +50.603% |
| 2025-07-30 | 56.50 | 58.65 | 55.59 | 55.59 | -2.644% | 25,439 | +44.616% |
| 2025-07-29 | 57.10 | 57.13 | 56.95 | 57.10 | +0.830% | 8,650 | +40.792% |
| 2025-07-28 | 58.27 | 58.29 | 56.45 | 56.63 | -0.936% | 23,593 | +41.960% |
| 2025-07-25 | 57.61 | 58.21 | 57.10 | 57.16 | -0.079% | 9,736 | +40.632% |
| 2025-07-24 | 55.21 | 57.40 | 55.21 | 57.21 | +0.351% | 9,209 | +40.521% |
| 2025-07-23 | 57.45 | 57.59 | 57.00 | 57.01 | -0.938% | 8,465 | +41.014% |
| 2025-07-22 | 59.33 | 59.33 | 57.01 | 57.55 | +4.295% | 8,758 | +39.691% |
| 2025-07-21 | 56.05 | 56.28 | 55.18 | 55.18 | +3.082% | 9,995 | +45.690% |
| 2025-07-18 | 53.62 | 53.62 | 52.08 | 53.53 | +3.320% | 7,440 | +50.181% |
| 2025-07-17 | 53.61 | 53.61 | 51.50 | 51.81 | -1.483% | 9,602 | +55.167% |
| 2025-07-16 | 54.85 | 54.85 | 52.33 | 52.59 | +1.840% | 29,869 | +52.866% |
| 2025-07-15 | 51.72 | 51.98 | 51.32 | 51.64 | -0.654% | 18,177 | +55.678% |
| 2025-07-14 | 52.00 | 52.12 | 51.91 | 51.98 | +2.283% | 8,377 | +54.659% |
| 2025-07-11 | 52.94 | 52.94 | 50.82 | 50.82 | +0.684% | 16,210 | +58.190% |
| 2025-07-10 | 49.49 | 50.65 | 49.47 | 50.48 | -1.408% | 13,619 | +59.271% |
| 2025-07-09 | 51.76 | 52.00 | 50.99 | 51.20 | -2.354% | 17,748 | +57.028% |
| 2025-07-08 | 54.80 | 54.80 | 52.17 | 52.43 | +0.827% | 46,252 | +53.332% |
| 2025-07-07 | 52.00 | 52.93 | 52.00 | 52.00 | -4.130% | 12,622 | +54.600% |
| 2025-07-03 | 55.16 | 55.16 | 54.24 | 54.24 | +3.020% | 3,939 | +48.215% |
| 2025-07-02 | 52.73 | 52.99 | 52.48 | 52.65 | +1.523% | 47,880 | +52.691% |
| 2025-07-01 | 51.56 | 52.32 | 51.49 | 51.86 | -1.388% | 22,445 | +55.017% |
| 2025-06-30 | 54.05 | 54.05 | 51.80 | 52.59 | +1.096% | 47,906 | +52.866% |
| 2025-06-27 | 50.61 | 52.57 | 50.61 | 52.02 | +3.481% | 45,442 | +54.541% |
| 2025-06-26 | 49.70 | 50.50 | 49.45 | 50.27 | +1.351% | 21,038 | +59.920% |
| 2025-06-25 | 49.50 | 49.93 | 49.50 | 49.60 | +0.202% | 60,739 | +62.081% |
| 2025-06-24 | 48.87 | 49.50 | 48.87 | 49.50 | -0.141% | 68,524 | +62.408% |
| 2025-06-23 | 49.15 | 50.56 | 49.09 | 49.57 | +1.267% | 66,843 | +62.179% |
| 2025-06-20 | 48.93 | 50.00 | 48.91 | 48.95 | -2.412% | 133,921 | +64.233% |
| 2025-06-18 | 52.30 | 52.30 | 49.13 | 50.16 | +0.200% | 173,915 | +60.271% |
| 2025-06-17 | 51.19 | 51.19 | 49.97 | 50.06 | -1.106% | 121,747 | +60.591% |
| 2025-06-16 | 50.00 | 51.48 | 49.98 | 50.62 | -2.193% | 33,238 | +58.815% |
| 2025-06-13 | 53.21 | 53.21 | 51.25 | 51.76 | +0.554% | 27,767 | +55.332% |
| 2025-06-12 | 52.50 | 52.50 | 51.35 | 51.47 | +6.148% | 48,758 | +56.192% |
| 2025-06-11 | 47.91 | 49.17 | 47.91 | 48.49 | +1.240% | 196,070 | +65.794% |
| 2025-06-10 | 47.79 | 47.90 | 47.07 | 47.90 | +3.400% | 53,971 | +67.851% |
| 2025-06-09 | 45.42 | 46.52 | 45.39 | 46.32 | +0.260% | 44,693 | +73.558% |
| 2025-06-06 | 46.23 | 46.67 | 45.93 | 46.20 | +1.382% | 7,618 | +74.009% |
| 2025-06-05 | 46.40 | 46.40 | 45.34 | 45.57 | -1.725% | 13,100 | +76.414% |
| 2025-06-04 | 46.32 | 47.59 | 46.27 | 46.37 | +0.368% | 10,435 | +73.371% |
| 2025-06-03 | 46.81 | 47.28 | 46.20 | 46.20 | -0.538% | 6,059 | +74.009% |
| 2025-06-02 | 43.52 | 46.77 | 43.52 | 46.45 | +4.700% | 62,747 | +73.072% |
| 2025-05-30 | 44.38 | 44.39 | 43.66 | 44.37 | -1.389% | 12,142 | +81.206% |
| 2025-05-29 | 45.80 | 45.80 | 44.96 | 44.99 | -1.186% | 7,668 | +78.689% |
| 2025-05-28 | 45.97 | 45.97 | 45.16 | 45.53 | -0.437% | 15,719 | +76.569% |
| 2025-05-27 | 43.81 | 46.74 | 43.81 | 45.73 | -3.949% | 5,915 | +75.797% |
| 2025-05-23 | 48.52 | 48.53 | 47.50 | 47.61 | +0.517% | 8,437 | +68.855% |
| 2025-05-22 | 47.42 | 47.42 | 46.66 | 47.37 | -1.282% | 6,057 | +69.729% |
| 2025-05-21 | 48.16 | 48.16 | 47.57 | 47.98 | +5.393% | 11,642 | +67.553% |
| 2025-05-20 | 46.40 | 47.47 | 45.00 | 45.52 | +2.349% | 12,644 | +76.589% |
| 2025-05-19 | 45.13 | 45.13 | 44.19 | 44.48 | +0.113% | 10,987 | +80.737% |
| 2025-05-16 | 44.76 | 44.84 | 44.21 | 44.43 | -2.309% | 12,551 | +80.941% |
| 2025-05-15 | 45.79 | 46.02 | 44.10 | 45.48 | +0.198% | 17,815 | +76.763% |
| 2025-05-14 | 45.03 | 45.65 | 44.98 | 45.39 | +0.643% | 5,220 | +77.114% |
| 2025-05-13 | 46.64 | 46.64 | 44.08 | 45.10 | +0.782% | 10,531 | +78.253% |
| 2025-05-12 | 48.90 | 48.90 | 44.06 | 44.75 | -0.301% | 6,913 | +79.647% |
| 2025-05-09 | 45.59 | 45.59 | 44.88 | 44.88 | +0.056% | 6,705 | +79.107% |
| 2025-05-08 | 44.92 | 45.37 | 44.83 | 44.86 | -2.436% | 19,517 | +79.206% |
| 2025-05-07 | 45.71 | 46.02 | 45.71 | 45.98 | -0.798% | 6,496 | +74.841% |
| 2025-05-06 | 45.94 | 46.35 | 45.78 | 46.35 | +2.093% | 12,312 | +73.446% |
| 2025-05-05 | 45.70 | 46.05 | 45.23 | 45.40 | +0.889% | 5,507 | +77.075% |
| 2025-05-02 | 43.90 | 45.30 | 43.90 | 45.00 | +3.543% | 10,140 | +78.649% |
| 2025-05-01 | 43.49 | 43.90 | 41.21 | 43.46 | -0.092% | 33,078 | +84.979% |
| 2025-04-30 | 43.32 | 44.23 | 43.25 | 43.50 | -1.595% | 9,107 | +84.809% |
| 2025-04-29 | 44.14 | 44.49 | 43.77 | 44.20 | -2.482% | 5,224 | +81.862% |
| 2025-04-28 | 45.91 | 46.36 | 44.25 | 45.33 | +2.095% | 4,492 | +77.348% |
| 2025-04-25 | 43.97 | 44.40 | 43.97 | 44.40 | -0.727% | 2,253 | +81.063% |
| 2025-04-24 | 45.06 | 45.19 | 44.44 | 44.73 | +1.073% | 7,239 | +79.747% |
| 2025-04-23 | 44.00 | 44.37 | 42.81 | 44.25 | -2.404% | 17,122 | +81.677% |
| 2025-04-22 | 46.10 | 46.65 | 45.16 | 45.34 | +3.398% | 78,507 | +77.309% |
| 2025-04-21 | 44.12 | 45.15 | 43.71 | 43.85 | +2.405% | 28,997 | +83.334% |
| 2025-04-17 | 44.30 | 44.30 | 42.82 | 42.82 | -3.341% | 7,085 | +87.744% |
| 2025-04-16 | 44.27 | 44.92 | 44.27 | 44.30 | -0.449% | 3,803 | +81.472% |
| 2025-04-15 | 45.55 | 45.55 | 44.50 | 44.50 | +0.770% | 4,082 | +80.656% |
| 2025-04-14 | 44.16 | 45.08 | 44.16 | 44.16 | 0.000% | 7,337 | +82.047% |