ZLNDY
ZALANDO SE UNSP/ADR
stockOTCADR
EODOct 2, 2026
12.48USD-0.160%(-0.02)20,428
ZLNDY Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 12.54 | 12.60 | 12.45 | 12.48 | -0.160% | 20,428 | 0.000% |
| 2026-10-01 | 12.65 | 12.65 | 12.43 | 12.50 | -1.884% | 53,221 | -0.160% |
| 2026-09-30 | 12.85 | 12.85 | 12.74 | 12.74 | +3.141% | 52,352 | -2.041% |
| 2026-09-29 | 12.36 | 12.38 | 12.25 | 12.35 | -0.707% | 37,981 | +1.036% |
| 2026-09-28 | 12.39 | 12.47 | 12.35 | 12.44 | -1.191% | 41,405 | +0.322% |
| 2026-09-25 | 12.47 | 12.59 | 12.45 | 12.59 | -0.238% | 22,423 | -0.874% |
| 2026-09-24 | 12.76 | 12.76 | 12.54 | 12.62 | -0.237% | 65,960 | -1.109% |
| 2026-09-23 | 12.69 | 12.71 | 12.50 | 12.65 | -1.326% | 30,214 | -1.344% |
| 2026-09-22 | 12.85 | 12.89 | 12.71 | 12.82 | +3.890% | 50,857 | -2.652% |
| 2026-09-21 | 12.28 | 12.35 | 12.28 | 12.34 | +0.293% | 39,103 | +1.135% |
| 2026-09-18 | 12.20 | 12.33 | 12.20 | 12.30 | -1.093% | 34,564 | +1.430% |
| 2026-09-17 | 12.44 | 12.49 | 12.41 | 12.44 | +1.800% | 81,099 | +0.322% |
| 2026-09-16 | 12.40 | 12.40 | 12.18 | 12.22 | -2.318% | 38,970 | +2.128% |
| 2026-09-15 | 12.91 | 12.91 | 12.49 | 12.51 | -4.285% | 37,806 | -0.240% |
| 2026-09-14 | 12.96 | 13.08 | 12.96 | 13.07 | +1.475% | 35,218 | -4.514% |
| 2026-09-11 | 12.78 | 12.92 | 12.75 | 12.88 | +0.312% | 34,550 | -3.106% |
| 2026-09-10 | 12.91 | 12.98 | 12.84 | 12.84 | -3.313% | 52,109 | -2.804% |
| 2026-09-09 | 13.42 | 13.49 | 13.28 | 13.28 | -1.264% | 33,000 | -6.024% |
| 2026-09-08 | 13.68 | 13.72 | 13.45 | 13.45 | -0.957% | 38,231 | -7.212% |
| 2026-09-04 | 13.59 | 13.65 | 13.56 | 13.58 | +2.723% | 19,069 | -8.100% |
| 2026-09-03 | 13.34 | 13.38 | 13.20 | 13.22 | -0.549% | 33,708 | -5.598% |
| 2026-09-02 | 13.40 | 13.44 | 13.27 | 13.29 | -4.298% | 49,718 | -6.116% |
| 2026-09-01 | 14.04 | 14.04 | 13.88 | 13.89 | -2.252% | 25,001 | -10.151% |
| 2026-08-31 | 14.27 | 14.29 | 14.17 | 14.21 | +2.230% | 46,301 | -12.175% |
| 2026-08-28 | 13.90 | 13.99 | 13.89 | 13.90 | +0.216% | 34,808 | -10.216% |
| 2026-08-27 | 13.60 | 13.92 | 13.60 | 13.87 | +3.100% | 72,787 | -10.022% |
| 2026-08-26 | 13.48 | 13.49 | 13.41 | 13.45 | -1.299% | 18,164 | -7.233% |
| 2026-08-25 | 13.67 | 13.75 | 13.61 | 13.63 | +2.404% | 24,569 | -8.437% |
| 2026-08-24 | 13.24 | 13.36 | 13.24 | 13.31 | +0.681% | 47,121 | -6.236% |
| 2026-08-21 | 13.18 | 13.27 | 13.18 | 13.22 | +1.148% | 25,569 | -5.598% |
| 2026-08-20 | 13.07 | 13.11 | 12.99 | 13.07 | -0.381% | 41,791 | -4.514% |
| 2026-08-19 | 13.10 | 13.17 | 13.08 | 13.12 | +0.383% | 35,491 | -4.878% |
| 2026-08-18 | 13.05 | 13.19 | 13.05 | 13.07 | -0.457% | 41,838 | -4.514% |
| 2026-08-17 | 13.15 | 13.16 | 13.07 | 13.13 | -3.527% | 41,224 | -4.950% |
| 2026-08-14 | 13.77 | 13.77 | 13.56 | 13.61 | -1.591% | 18,995 | -8.303% |
| 2026-08-13 | 13.92 | 13.92 | 13.76 | 13.83 | +0.217% | 26,911 | -9.761% |
| 2026-08-12 | 14.08 | 14.08 | 13.79 | 13.80 | -0.289% | 71,577 | -9.565% |
| 2026-08-11 | 14.02 | 14.03 | 13.82 | 13.84 | -2.877% | 26,161 | -9.827% |
| 2026-08-10 | 14.18 | 14.27 | 14.16 | 14.25 | +0.423% | 23,813 | -12.421% |
| 2026-08-07 | 14.34 | 14.37 | 14.15 | 14.19 | -1.867% | 25,525 | -12.051% |
| 2026-08-06 | 14.62 | 14.65 | 14.41 | 14.46 | +1.903% | 33,186 | -13.693% |
| 2026-08-05 | 14.02 | 14.27 | 14.02 | 14.19 | -2.875% | 24,503 | -12.051% |
| 2026-08-04 | 14.48 | 14.81 | 14.35 | 14.61 | -12.932% | 25,360 | -14.579% |
| 2026-08-03 | 16.84 | 16.84 | 16.72 | 16.78 | +3.071% | 15,072 | -25.626% |
| 2026-07-31 | 16.44 | 16.44 | 16.23 | 16.28 | -2.748% | 25,408 | -23.342% |
| 2026-07-30 | 16.88 | 17.03 | 16.63 | 16.74 | -2.731% | 16,054 | -25.448% |
| 2026-07-29 | 16.91 | 17.37 | 16.91 | 17.21 | +1.414% | 42,785 | -27.484% |
| 2026-07-28 | 16.51 | 17.00 | 16.51 | 16.97 | +4.302% | 31,692 | -26.458% |
| 2026-07-27 | 16.21 | 16.39 | 16.21 | 16.27 | +4.765% | 27,344 | -23.294% |
| 2026-07-24 | 15.41 | 15.62 | 15.41 | 15.53 | +0.975% | 12,272 | -19.639% |
| 2026-07-23 | 15.55 | 15.55 | 15.33 | 15.38 | -4.234% | 20,930 | -18.856% |
| 2026-07-22 | 16.33 | 16.33 | 16.06 | 16.06 | -0.062% | 14,551 | -22.291% |
| 2026-07-21 | 16.07 | 16.12 | 15.96 | 16.07 | +0.250% | 23,748 | -22.340% |
| 2026-07-20 | 16.16 | 16.23 | 16.02 | 16.03 | +0.945% | 31,828 | -22.146% |
| 2026-07-17 | 15.81 | 15.94 | 15.74 | 15.88 | +0.189% | 21,469 | -21.411% |
| 2026-07-16 | 15.71 | 15.90 | 15.66 | 15.85 | 0.000% | 22,469 | -21.262% |
| 2026-07-15 | 15.67 | 15.98 | 15.67 | 15.85 | +0.507% | 44,138 | -21.262% |
| 2026-07-14 | 15.57 | 15.88 | 15.56 | 15.77 | +2.736% | 266,767 | -20.862% |
| 2026-07-13 | 15.56 | 15.62 | 15.35 | 15.35 | -0.260% | 30,502 | -18.697% |
| 2026-07-10 | 15.37 | 15.50 | 15.37 | 15.39 | -0.065% | 40,764 | -18.908% |
| 2026-07-09 | 15.01 | 15.44 | 15.01 | 15.40 | +2.804% | 16,565 | -18.961% |
| 2026-07-08 | 14.90 | 15.00 | 14.82 | 14.98 | -3.355% | 31,349 | -16.689% |
| 2026-07-07 | 15.61 | 15.61 | 15.45 | 15.50 | -0.129% | 26,818 | -19.484% |
| 2026-07-06 | 15.46 | 15.53 | 15.44 | 15.52 | +1.770% | 22,420 | -19.588% |
| 2026-07-02 | 15.03 | 15.25 | 15.02 | 15.25 | +4.667% | 42,505 | -18.164% |
| 2026-07-01 | 14.34 | 14.67 | 14.34 | 14.57 | +0.691% | 18,361 | -14.345% |
| 2026-06-30 | 14.33 | 14.57 | 14.33 | 14.47 | +0.556% | 34,432 | -13.753% |
| 2026-06-29 | 14.62 | 14.64 | 14.35 | 14.39 | +1.984% | 28,564 | -13.273% |
| 2026-06-26 | 14.08 | 14.15 | 13.98 | 14.11 | -6.494% | 29,155 | -11.552% |
| 2026-06-25 | 15.20 | 15.23 | 15.06 | 15.09 | +1.343% | 43,285 | -17.296% |
| 2026-06-24 | 14.77 | 14.94 | 14.76 | 14.89 | +2.831% | 23,669 | -16.185% |
| 2026-06-23 | 14.41 | 14.53 | 14.35 | 14.48 | +0.836% | 58,123 | -13.812% |
| 2026-06-22 | 13.87 | 14.67 | 13.87 | 14.36 | +2.645% | 48,955 | -13.092% |
| 2026-06-18 | 13.92 | 14.10 | 13.91 | 13.99 | +0.938% | 62,887 | -10.793% |
| 2026-06-17 | 14.13 | 14.16 | 13.83 | 13.86 | +1.168% | 18,526 | -9.957% |
| 2026-06-16 | 13.88 | 13.98 | 13.67 | 13.70 | -2.282% | 19,659 | -8.905% |
| 2026-06-15 | 14.09 | 14.27 | 13.98 | 14.02 | -1.614% | 26,877 | -10.984% |
| 2026-06-12 | 14.49 | 14.53 | 14.13 | 14.25 | -3.324% | 25,964 | -12.421% |
| 2026-06-11 | 14.35 | 14.74 | 14.31 | 14.74 | +2.861% | 28,593 | -15.332% |
| 2026-06-10 | 14.20 | 14.50 | 14.20 | 14.33 | +1.272% | 16,293 | -12.910% |
| 2026-06-09 | 14.01 | 14.24 | 13.90 | 14.15 | +2.685% | 80,336 | -11.802% |
| 2026-06-08 | 13.85 | 14.00 | 13.75 | 13.78 | -1.852% | 39,573 | -9.434% |
| 2026-06-05 | 14.24 | 14.31 | 13.97 | 14.04 | +2.035% | 58,298 | -11.111% |
| 2026-06-04 | 13.72 | 13.76 | 13.55 | 13.76 | +2.305% | 20,964 | -9.302% |
| 2026-06-03 | 13.79 | 13.79 | 13.44 | 13.45 | -1.393% | 19,536 | -7.212% |
| 2026-06-02 | 13.77 | 13.77 | 13.57 | 13.64 | +2.495% | 29,087 | -8.504% |
| 2026-06-01 | 13.40 | 13.40 | 13.20 | 13.31 | -1.713% | 21,869 | -6.222% |
| 2026-05-29 | 13.62 | 13.67 | 13.50 | 13.54 | +2.498% | 30,185 | -7.829% |
| 2026-05-28 | 13.00 | 13.28 | 13.00 | 13.21 | +0.152% | 26,699 | -5.526% |
| 2026-05-27 | 13.03 | 13.20 | 13.00 | 13.19 | +1.932% | 37,368 | -5.383% |
| 2026-05-26 | 12.83 | 12.98 | 12.80 | 12.94 | +7.833% | 65,744 | -3.555% |
| 2026-05-22 | 12.09 | 12.13 | 12.00 | 12.00 | +0.083% | 40,592 | +4.000% |
| 2026-05-21 | 11.83 | 12.07 | 11.78 | 11.99 | +2.918% | 143,748 | +4.087% |
| 2026-05-20 | 11.30 | 11.72 | 11.30 | 11.65 | +3.006% | 70,406 | +7.124% |
| 2026-05-19 | 11.37 | 11.45 | 11.31 | 11.31 | -1.050% | 125,398 | +10.345% |
| 2026-05-18 | 11.37 | 11.62 | 11.29 | 11.43 | +2.880% | 137,149 | +9.186% |
| 2026-05-15 | 11.25 | 11.28 | 11.11 | 11.11 | -1.069% | 69,109 | +12.331% |
| 2026-05-14 | 11.20 | 11.35 | 11.19 | 11.23 | -0.619% | 191,798 | +11.131% |
| 2026-05-13 | 11.31 | 11.37 | 11.25 | 11.30 | +1.073% | 87,531 | +10.442% |
| 2026-05-12 | 10.94 | 11.21 | 10.90 | 11.18 | -5.294% | 115,984 | +11.628% |
| 2026-05-11 | 11.77 | 11.93 | 11.74 | 11.80 | +0.984% | 86,682 | +5.718% |
| 2026-05-08 | 11.87 | 11.88 | 11.61 | 11.69 | -0.341% | 58,855 | +6.758% |
| 2026-05-07 | 11.96 | 12.01 | 11.73 | 11.73 | -2.765% | 83,649 | +6.394% |
| 2026-05-06 | 11.96 | 12.13 | 11.86 | 12.06 | -0.712% | 49,086 | +3.453% |
| 2026-05-05 | 12.20 | 12.24 | 12.10 | 12.15 | +0.082% | 61,941 | +2.716% |
| 2026-05-04 | 12.19 | 12.30 | 12.11 | 12.14 | -1.461% | 49,120 | +2.801% |
| 2026-05-01 | 12.36 | 12.63 | 12.32 | 12.32 | -0.081% | 17,216 | +1.299% |
| 2026-04-30 | 12.28 | 12.35 | 12.10 | 12.33 | +0.653% | 55,356 | +1.217% |
| 2026-04-29 | 12.37 | 12.55 | 12.20 | 12.25 | -0.487% | 47,506 | +1.878% |
| 2026-04-28 | 12.50 | 12.54 | 12.25 | 12.31 | -3.753% | 35,730 | +1.381% |
| 2026-04-27 | 12.87 | 12.87 | 12.69 | 12.79 | -0.699% | 23,655 | -2.424% |
| 2026-04-24 | 12.76 | 12.91 | 12.70 | 12.88 | +1.250% | 23,822 | -3.106% |
| 2026-04-23 | 12.87 | 12.89 | 12.56 | 12.72 | -3.409% | 43,094 | -1.895% |
| 2026-04-22 | 13.30 | 13.30 | 13.11 | 13.17 | -1.348% | 32,134 | -5.239% |
| 2026-04-21 | 13.59 | 13.70 | 13.35 | 13.35 | -2.697% | 41,315 | -6.517% |
| 2026-04-20 | 13.70 | 13.72 | 13.58 | 13.72 | +0.146% | 19,296 | -9.038% |
| 2026-04-17 | 14.08 | 14.08 | 13.69 | 13.70 | +0.809% | 25,608 | -8.905% |
| 2026-04-16 | 13.71 | 13.71 | 13.53 | 13.59 | +2.411% | 30,745 | -8.168% |
| 2026-04-15 | 13.15 | 13.29 | 13.14 | 13.27 | +1.998% | 37,405 | -5.953% |
| 2026-04-14 | 13.02 | 13.11 | 12.95 | 13.01 | -0.153% | 41,499 | -4.074% |
| 2026-04-13 | 12.72 | 13.06 | 12.69 | 13.03 | +1.956% | 55,250 | -4.221% |
| 2026-04-10 | 13.06 | 13.06 | 12.73 | 12.78 | -1.873% | 41,428 | -2.347% |
| 2026-04-09 | 12.92 | 13.11 | 12.85 | 13.02 | +2.551% | 49,679 | -4.177% |
| 2026-04-08 | 12.79 | 12.79 | 12.56 | 12.70 | +5.745% | 52,258 | -1.732% |
| 2026-04-07 | 11.92 | 12.03 | 11.69 | 12.01 | -1.799% | 240,801 | +3.913% |
| 2026-04-06 | 12.30 | 12.46 | 12.09 | 12.23 | +1.133% | 74,423 | +2.044% |
| 2026-04-02 | 11.94 | 12.19 | 11.92 | 12.09 | -1.120% | 84,396 | +3.200% |
| 2026-04-01 | 12.11 | 12.32 | 12.00 | 12.23 | +1.150% | 130,254 | +2.044% |
| 2026-03-31 | 11.85 | 12.10 | 11.68 | 12.09 | +4.593% | 129,261 | +3.217% |
| 2026-03-30 | 11.47 | 11.60 | 11.42 | 11.56 | +0.653% | 125,277 | +7.958% |
| 2026-03-27 | 11.68 | 11.71 | 11.47 | 11.48 | -2.255% | 79,755 | +8.663% |
| 2026-03-26 | 12.13 | 12.23 | 11.75 | 11.75 | -4.820% | 165,827 | +6.213% |
| 2026-03-25 | 12.49 | 12.49 | 12.31 | 12.35 | +0.122% | 101,090 | +1.094% |
| 2026-03-24 | 12.41 | 12.44 | 12.20 | 12.33 | -0.323% | 490,655 | +1.217% |
| 2026-03-23 | 12.66 | 12.71 | 12.11 | 12.37 | -0.611% | 101,440 | +0.889% |
| 2026-03-20 | 12.85 | 12.88 | 12.41 | 12.45 | -5.569% | 85,330 | +0.273% |
| 2026-03-19 | 12.81 | 13.30 | 12.81 | 13.18 | -0.828% | 41,304 | -5.311% |
| 2026-03-18 | 13.66 | 13.71 | 13.26 | 13.29 | -2.886% | 49,699 | -6.095% |
| 2026-03-17 | 13.60 | 13.85 | 13.60 | 13.69 | -0.109% | 92,519 | -8.805% |
| 2026-03-16 | 13.19 | 13.72 | 13.19 | 13.70 | +1.406% | 64,844 | -8.905% |
| 2026-03-13 | 13.49 | 13.56 | 13.36 | 13.51 | +7.222% | 102,830 | -7.624% |
| 2026-03-12 | 13.01 | 13.09 | 12.51 | 12.60 | +8.155% | 137,951 | -0.952% |
| 2026-03-11 | 11.73 | 11.73 | 11.53 | 11.65 | 0.000% | 87,637 | +7.124% |
| 2026-03-10 | 11.82 | 11.94 | 11.65 | 11.65 | -0.935% | 167,817 | +7.124% |
| 2026-03-09 | 11.58 | 11.84 | 11.36 | 11.76 | +0.085% | 86,629 | +6.122% |
| 2026-03-06 | 11.74 | 11.92 | 11.68 | 11.75 | -0.170% | 90,820 | +6.213% |
| 2026-03-05 | 11.61 | 11.88 | 11.61 | 11.77 | +3.155% | 133,151 | +6.032% |
| 2026-03-04 | 11.32 | 11.45 | 11.26 | 11.41 | +1.830% | 90,335 | +9.378% |
| 2026-03-03 | 10.96 | 11.26 | 10.84 | 11.21 | -2.650% | 109,903 | +11.379% |
| 2026-03-02 | 11.60 | 11.61 | 11.45 | 11.51 | -5.033% | 55,051 | +8.427% |
| 2026-02-27 | 12.14 | 12.34 | 12.12 | 12.12 | -0.411% | 32,172 | +2.970% |
| 2026-02-26 | 12.30 | 12.35 | 12.08 | 12.17 | +0.745% | 53,432 | +2.547% |
| 2026-02-25 | 11.96 | 12.09 | 11.91 | 12.08 | +0.835% | 56,906 | +3.311% |
| 2026-02-24 | 11.93 | 12.13 | 11.89 | 11.98 | +1.012% | 93,458 | +4.174% |
| 2026-02-23 | 11.90 | 11.94 | 11.79 | 11.86 | -2.064% | 106,293 | +5.228% |
| 2026-02-20 | 12.14 | 12.38 | 12.10 | 12.11 | -1.784% | 28,928 | +3.055% |
| 2026-02-19 | 12.36 | 12.41 | 12.29 | 12.33 | -0.404% | 54,260 | +1.217% |
| 2026-02-18 | 12.32 | 12.45 | 12.32 | 12.38 | -2.673% | 59,938 | +0.808% |
| 2026-02-17 | 12.75 | 12.77 | 12.58 | 12.72 | +4.778% | 93,647 | -1.887% |
| 2026-02-13 | 12.29 | 12.30 | 12.03 | 12.14 | -1.381% | 35,460 | +2.801% |
| 2026-02-12 | 12.34 | 12.46 | 12.21 | 12.31 | -1.196% | 78,886 | +1.381% |
| 2026-02-11 | 12.63 | 12.67 | 12.38 | 12.46 | -5.899% | 111,101 | +0.169% |
| 2026-02-10 | 13.34 | 13.43 | 13.24 | 13.24 | +4.023% | 79,104 | -5.740% |
| 2026-02-09 | 12.59 | 12.73 | 12.53 | 12.73 | +1.257% | 63,373 | -1.948% |
| 2026-02-06 | 12.62 | 12.72 | 12.52 | 12.57 | -1.179% | 55,452 | -0.716% |
| 2026-02-05 | 12.79 | 12.88 | 12.60 | 12.72 | -0.480% | 83,122 | -1.887% |
| 2026-02-04 | 12.99 | 12.99 | 12.70 | 12.78 | +1.039% | 73,045 | -2.358% |
| 2026-02-03 | 12.35 | 12.69 | 12.35 | 12.65 | -12.275% | 30,153 | -1.344% |
| 2026-02-02 | 14.26 | 14.55 | 14.26 | 14.42 | +0.229% | 17,049 | -13.454% |
| 2026-01-30 | 14.53 | 14.54 | 14.35 | 14.39 | -1.661% | 77,651 | -13.255% |
| 2026-01-29 | 14.55 | 14.63 | 14.46 | 14.63 | +1.739% | 17,242 | -14.696% |
| 2026-01-28 | 14.29 | 14.41 | 14.27 | 14.38 | -0.277% | 10,718 | -13.213% |
| 2026-01-27 | 14.21 | 14.43 | 14.05 | 14.42 | +3.000% | 19,904 | -13.454% |
| 2026-01-26 | 13.89 | 14.07 | 13.88 | 14.00 | -0.815% | 43,906 | -10.857% |
| 2026-01-23 | 13.99 | 14.13 | 13.93 | 14.12 | -3.421% | 19,641 | -11.583% |
| 2026-01-22 | 14.58 | 14.64 | 14.49 | 14.62 | +1.142% | 27,360 | -14.608% |
| 2026-01-21 | 14.35 | 14.45 | 14.13 | 14.45 | +0.978% | 46,839 | -13.633% |
| 2026-01-20 | 14.66 | 14.66 | 14.29 | 14.31 | -3.539% | 49,572 | -12.788% |
| 2026-01-16 | 14.57 | 15.05 | 14.47 | 14.84 | +1.714% | 33,961 | -15.875% |
| 2026-01-15 | 14.72 | 14.85 | 14.55 | 14.59 | -1.486% | 29,508 | -14.433% |
| 2026-01-14 | 15.01 | 15.04 | 14.74 | 14.80 | -3.197% | 33,241 | -15.704% |
| 2026-01-13 | 15.46 | 15.46 | 15.21 | 15.29 | +4.325% | 93,995 | -18.399% |
| 2026-01-12 | 14.88 | 14.88 | 14.62 | 14.66 | +1.313% | 24,197 | -14.870% |
| 2026-01-09 | 14.54 | 14.54 | 14.28 | 14.47 | -0.481% | 8,874 | -13.753% |
| 2026-01-08 | 14.25 | 14.55 | 14.25 | 14.54 | -2.022% | 20,183 | -14.168% |
| 2026-01-07 | 14.88 | 14.91 | 14.80 | 14.84 | +4.067% | 48,132 | -15.903% |
| 2026-01-06 | 14.11 | 14.37 | 14.10 | 14.26 | -0.834% | 28,364 | -12.482% |
| 2026-01-05 | 14.20 | 14.43 | 14.19 | 14.38 | -0.139% | 18,506 | -13.213% |
| 2026-01-02 | 14.52 | 14.52 | 14.38 | 14.40 | -2.439% | 12,744 | -13.333% |
| 2025-12-31 | 14.78 | 14.80 | 14.74 | 14.76 | -0.633% | 11,621 | -15.447% |
| 2025-12-30 | 14.78 | 14.91 | 14.78 | 14.85 | +0.453% | 11,050 | -15.982% |
| 2025-12-29 | 14.81 | 14.86 | 14.75 | 14.79 | +0.901% | 26,072 | -15.602% |
| 2025-12-26 | 14.93 | 14.96 | 14.62 | 14.65 | -1.280% | 7,909 | -14.841% |
| 2025-12-24 | 14.76 | 14.98 | 14.76 | 14.85 | +1.262% | 3,948 | -15.931% |
| 2025-12-23 | 14.70 | 14.72 | 14.60 | 14.66 | -0.912% | 34,720 | -14.870% |
| 2025-12-22 | 14.66 | 14.82 | 14.61 | 14.79 | +1.754% | 11,791 | -15.647% |
| 2025-12-19 | 14.87 | 14.87 | 14.50 | 14.54 | -2.742% | 11,087 | -14.168% |
| 2025-12-18 | 14.99 | 15.11 | 14.88 | 14.95 | +1.219% | 20,007 | -16.522% |
| 2025-12-17 | 14.58 | 14.90 | 14.58 | 14.77 | +2.285% | 31,976 | -15.504% |
| 2025-12-16 | 14.25 | 14.50 | 14.22 | 14.44 | +4.335% | 55,245 | -13.573% |
| 2025-12-15 | 13.69 | 13.87 | 13.65 | 13.84 | +2.291% | 29,936 | -9.827% |
| 2025-12-12 | 13.42 | 13.57 | 13.42 | 13.53 | -0.331% | 35,905 | -7.761% |
| 2025-12-11 | 13.68 | 13.73 | 13.53 | 13.57 | -0.404% | 19,124 | -8.066% |
| 2025-12-10 | 13.41 | 13.64 | 13.41 | 13.63 | +0.665% | 16,037 | -8.437% |
| 2025-12-09 | 13.29 | 13.59 | 13.29 | 13.54 | +0.969% | 26,176 | -7.829% |
| 2025-12-08 | 13.64 | 13.64 | 13.37 | 13.41 | -2.685% | 35,376 | -6.935% |
| 2025-12-05 | 13.81 | 13.88 | 13.74 | 13.78 | +0.731% | 33,000 | -9.434% |
| 2025-12-04 | 13.96 | 13.96 | 13.65 | 13.68 | -0.870% | 15,497 | -8.772% |
| 2025-12-03 | 13.69 | 13.80 | 13.64 | 13.80 | +2.374% | 20,177 | -9.565% |
| 2025-12-02 | 13.45 | 13.48 | 13.40 | 13.48 | -1.028% | 36,596 | -7.418% |
| 2025-12-01 | 13.42 | 13.70 | 13.42 | 13.62 | +1.430% | 71,619 | -8.370% |
| 2025-11-28 | 13.30 | 13.45 | 13.28 | 13.43 | +1.038% | 9,153 | -7.060% |
| 2025-11-26 | 12.96 | 13.31 | 12.96 | 13.29 | +2.231% | 49,482 | -6.095% |
| 2025-11-25 | 12.73 | 13.01 | 12.73 | 13.00 | +2.121% | 87,494 | -4.000% |
| 2025-11-24 | 12.72 | 12.77 | 12.64 | 12.73 | -0.391% | 42,325 | -1.964% |
| 2025-11-21 | 12.72 | 12.85 | 12.61 | 12.78 | +0.630% | 64,760 | -2.347% |
| 2025-11-20 | 12.94 | 12.98 | 12.70 | 12.70 | -2.757% | 76,187 | -1.732% |
| 2025-11-19 | 13.18 | 13.20 | 13.03 | 13.06 | +1.476% | 68,696 | -4.441% |
| 2025-11-18 | 12.90 | 12.94 | 12.79 | 12.87 | +1.339% | 54,711 | -3.030% |
| 2025-11-17 | 12.87 | 12.94 | 12.68 | 12.70 | -4.439% | 41,456 | -1.732% |
| 2025-11-14 | 13.33 | 13.33 | 13.25 | 13.29 | -2.922% | 33,976 | -6.095% |
| 2025-11-13 | 13.59 | 13.78 | 13.57 | 13.69 | +0.736% | 36,067 | -8.839% |
| 2025-11-12 | 13.59 | 13.62 | 13.55 | 13.59 | +2.027% | 14,867 | -8.168% |
| 2025-11-11 | 13.13 | 13.39 | 13.13 | 13.32 | +1.839% | 45,376 | -6.306% |
| 2025-11-10 | 13.05 | 13.09 | 12.87 | 13.08 | +1.078% | 45,960 | -4.584% |
| 2025-11-07 | 13.14 | 13.14 | 12.79 | 12.94 | -6.973% | 30,670 | -3.555% |
| 2025-11-06 | 14.27 | 14.27 | 13.88 | 13.91 | +4.902% | 39,044 | -10.280% |
| 2025-11-05 | 12.92 | 13.60 | 12.85 | 13.26 | +1.376% | 57,789 | -5.882% |
| 2025-11-04 | 13.13 | 13.14 | 12.97 | 13.08 | -3.111% | 47,969 | -4.587% |
| 2025-11-03 | 13.85 | 13.85 | 13.46 | 13.50 | -3.433% | 78,666 | -7.556% |
| 2025-10-31 | 13.99 | 14.05 | 13.90 | 13.98 | -1.201% | 17,237 | -10.730% |
| 2025-10-30 | 14.21 | 14.22 | 14.15 | 14.15 | -0.632% | 17,733 | -11.802% |
| 2025-10-29 | 14.56 | 14.56 | 14.13 | 14.24 | -5.003% | 15,168 | -12.360% |
| 2025-10-28 | 15.08 | 15.10 | 14.98 | 14.99 | -1.446% | 19,196 | -16.744% |
| 2025-10-27 | 15.20 | 15.31 | 15.12 | 15.21 | -0.520% | 10,985 | -17.949% |
| 2025-10-24 | 15.34 | 15.34 | 15.28 | 15.29 | -0.621% | 6,011 | -18.375% |
| 2025-10-23 | 15.38 | 15.40 | 15.34 | 15.38 | +0.621% | 21,898 | -18.882% |
| 2025-10-22 | 15.38 | 15.38 | 15.22 | 15.29 | -0.553% | 4,319 | -18.378% |
| 2025-10-21 | 15.39 | 15.45 | 15.35 | 15.38 | -0.781% | 16,504 | -18.829% |
| 2025-10-20 | 15.35 | 15.50 | 15.35 | 15.50 | +1.414% | 10,869 | -19.463% |
| 2025-10-17 | 15.27 | 15.32 | 15.26 | 15.28 | -0.747% | 24,651 | -18.325% |
| 2025-10-16 | 15.38 | 15.49 | 15.35 | 15.39 | -0.805% | 11,713 | -18.935% |
| 2025-10-15 | 15.33 | 15.59 | 15.33 | 15.52 | -1.020% | 5,111 | -19.588% |
| 2025-10-14 | 15.81 | 15.81 | 15.54 | 15.68 | +2.250% | 29,200 | -20.408% |
| 2025-10-13 | 15.13 | 15.38 | 15.13 | 15.34 | +1.154% | 9,792 | -18.618% |
| 2025-10-10 | 15.54 | 15.54 | 15.16 | 15.16 | -2.883% | 21,809 | -17.678% |
| 2025-10-09 | 15.72 | 15.73 | 15.52 | 15.61 | -3.284% | 17,777 | -20.051% |
| 2025-10-08 | 16.23 | 16.26 | 16.10 | 16.14 | +4.534% | 49,693 | -22.677% |
| 2025-10-07 | 15.60 | 15.60 | 15.40 | 15.44 | -1.593% | 12,102 | -19.171% |
| 2025-10-06 | 15.75 | 15.75 | 15.60 | 15.69 | -0.507% | 5,082 | -20.459% |
| 2025-10-03 | 15.64 | 15.77 | 15.64 | 15.77 | -0.755% | 10,741 | -20.862% |
| 2025-10-02 | 15.70 | 15.91 | 15.62 | 15.89 | +2.715% | 54,775 | -21.460% |
| 2025-10-01 | 15.44 | 15.48 | 15.34 | 15.47 | +1.138% | 13,552 | -19.328% |
| 2025-09-30 | 15.36 | 15.36 | 15.24 | 15.30 | -0.091% | 18,200 | -18.410% |
| 2025-09-29 | 15.13 | 15.34 | 15.12 | 15.31 | -0.455% | 21,186 | -18.485% |
| 2025-09-26 | 15.31 | 15.38 | 15.31 | 15.38 | -1.913% | 9,059 | -18.856% |
| 2025-09-25 | 15.91 | 15.91 | 15.61 | 15.68 | -2.548% | 28,245 | -20.408% |
| 2025-09-24 | 16.06 | 16.14 | 16.03 | 16.09 | +2.943% | 10,193 | -22.436% |
| 2025-09-23 | 15.57 | 15.70 | 15.57 | 15.63 | +0.257% | 8,615 | -20.154% |
| 2025-09-22 | 15.47 | 15.59 | 15.42 | 15.59 | +1.267% | 15,338 | -19.949% |
| 2025-09-19 | 15.49 | 15.49 | 15.34 | 15.39 | -3.564% | 10,642 | -18.935% |
| 2025-09-18 | 16.18 | 16.33 | 15.94 | 15.96 | +4.819% | 12,491 | -21.824% |
| 2025-09-17 | 15.27 | 15.39 | 15.12 | 15.23 | +0.237% | 30,598 | -18.056% |
| 2025-09-16 | 15.23 | 15.27 | 15.15 | 15.19 | +0.357% | 11,021 | -17.862% |
| 2025-09-15 | 14.96 | 15.16 | 14.96 | 15.14 | +2.366% | 26,867 | -17.569% |
| 2025-09-12 | 14.80 | 14.85 | 14.72 | 14.79 | -0.938% | 6,251 | -15.619% |
| 2025-09-11 | 15.14 | 15.14 | 14.87 | 14.93 | +0.708% | 17,347 | -16.410% |
| 2025-09-10 | 14.95 | 14.95 | 14.76 | 14.82 | -0.236% | 439,180 | -15.818% |
| 2025-09-09 | 14.90 | 14.90 | 14.82 | 14.86 | -2.237% | 13,687 | -16.016% |
| 2025-09-08 | 15.04 | 15.20 | 15.04 | 15.20 | +5.336% | 17,228 | -17.895% |
| 2025-09-05 | 14.72 | 14.72 | 14.41 | 14.43 | +1.405% | 10,007 | -13.514% |
| 2025-09-04 | 14.17 | 14.23 | 14.16 | 14.23 | +2.301% | 23,917 | -12.298% |
| 2025-09-03 | 13.70 | 13.91 | 13.70 | 13.91 | +3.497% | 41,502 | -10.280% |
| 2025-09-02 | 13.42 | 13.44 | 13.35 | 13.44 | -3.379% | 38,195 | -7.143% |
| 2025-08-29 | 13.93 | 13.94 | 13.86 | 13.91 | -1.452% | 12,880 | -10.280% |
| 2025-08-28 | 14.04 | 14.16 | 14.04 | 14.12 | -0.738% | 12,122 | -11.583% |
| 2025-08-27 | 14.06 | 14.22 | 14.01 | 14.22 | -1.660% | 14,659 | -12.236% |
| 2025-08-26 | 14.46 | 14.48 | 14.40 | 14.46 | +1.119% | 31,138 | -13.693% |
| 2025-08-25 | 14.43 | 14.47 | 14.28 | 14.30 | -2.189% | 16,433 | -12.727% |
| 2025-08-22 | 14.21 | 14.62 | 14.21 | 14.62 | +4.131% | 22,051 | -14.637% |
| 2025-08-21 | 14.17 | 14.17 | 14.04 | 14.04 | -0.496% | 9,961 | -11.111% |
| 2025-08-20 | 14.09 | 14.14 | 14.09 | 14.11 | +0.858% | 16,968 | -11.552% |
| 2025-08-19 | 14.04 | 14.19 | 13.99 | 13.99 | +2.042% | 44,040 | -10.793% |
| 2025-08-18 | 13.64 | 13.83 | 13.57 | 13.71 | +1.767% | 23,156 | -8.972% |
| 2025-08-15 | 13.61 | 13.61 | 13.46 | 13.47 | -1.087% | 9,432 | -7.363% |
| 2025-08-14 | 13.54 | 13.67 | 13.53 | 13.62 | -0.945% | 16,962 | -8.370% |
| 2025-08-13 | 13.70 | 13.75 | 13.65 | 13.75 | +2.079% | 16,013 | -9.236% |
| 2025-08-12 | 13.14 | 13.47 | 13.14 | 13.47 | +1.776% | 23,226 | -7.350% |
| 2025-08-11 | 13.34 | 13.34 | 13.23 | 13.23 | -2.898% | 17,664 | -5.705% |
| 2025-08-08 | 13.42 | 13.63 | 13.42 | 13.63 | +1.868% | 14,899 | -8.437% |
| 2025-08-07 | 13.39 | 13.43 | 13.28 | 13.38 | -0.520% | 22,580 | -6.726% |
| 2025-08-06 | 13.31 | 13.59 | 13.31 | 13.45 | -12.945% | 17,903 | -7.212% |
| 2025-08-05 | 14.55 | 15.68 | 14.52 | 15.45 | +4.462% | 23,722 | -19.223% |
| 2025-08-04 | 14.83 | 14.83 | 14.74 | 14.79 | +2.637% | 15,901 | -15.619% |
| 2025-08-01 | 14.46 | 14.47 | 14.32 | 14.41 | -1.301% | 22,289 | -13.393% |
| 2025-07-31 | 14.63 | 14.67 | 14.56 | 14.60 | -3.821% | 18,963 | -14.521% |
| 2025-07-30 | 15.38 | 15.43 | 15.18 | 15.18 | -1.429% | 10,841 | -17.787% |
| 2025-07-29 | 15.39 | 15.48 | 15.38 | 15.40 | -0.130% | 12,194 | -18.961% |
| 2025-07-28 | 15.48 | 15.52 | 15.42 | 15.42 | -3.925% | 13,037 | -19.066% |
| 2025-07-25 | 15.81 | 16.05 | 15.81 | 16.05 | +0.627% | 9,424 | -22.243% |
| 2025-07-24 | 15.96 | 16.00 | 15.90 | 15.95 | -1.604% | 11,636 | -21.755% |
| 2025-07-23 | 16.14 | 16.21 | 16.14 | 16.21 | -0.308% | 2,927 | -23.010% |
| 2025-07-22 | 16.02 | 16.26 | 16.02 | 16.26 | +1.372% | 11,572 | -23.247% |
| 2025-07-21 | 16.13 | 16.18 | 16.03 | 16.04 | +0.125% | 8,241 | -22.195% |
| 2025-07-18 | 16.27 | 16.27 | 16.00 | 16.02 | +0.213% | 12,434 | -22.097% |
| 2025-07-17 | 16.01 | 16.04 | 15.92 | 15.99 | -0.708% | 18,223 | -21.932% |
| 2025-07-16 | 15.96 | 16.10 | 15.96 | 16.10 | +1.770% | 14,080 | -22.484% |
| 2025-07-15 | 15.89 | 15.89 | 15.82 | 15.82 | +0.253% | 13,386 | -21.113% |
| 2025-07-14 | 15.88 | 15.88 | 15.70 | 15.78 | -5.424% | 7,394 | -20.913% |
| 2025-07-11 | 16.76 | 16.76 | 16.64 | 16.68 | -0.862% | 4,127 | -25.202% |
| 2025-07-10 | 16.97 | 16.97 | 16.79 | 16.83 | -0.591% | 8,268 | -25.847% |
| 2025-07-09 | 16.82 | 16.96 | 16.75 | 16.93 | +1.988% | 12,049 | -26.285% |
| 2025-07-08 | 16.38 | 16.60 | 16.38 | 16.60 | +1.343% | 12,464 | -24.819% |
| 2025-07-07 | 16.32 | 16.47 | 16.32 | 16.38 | -0.847% | 9,242 | -23.810% |
| 2025-07-03 | 16.57 | 16.57 | 16.43 | 16.52 | -1.137% | 4,726 | -24.455% |
| 2025-07-02 | 16.54 | 16.71 | 16.54 | 16.71 | -2.563% | 9,342 | -25.314% |
| 2025-07-01 | 17.04 | 17.15 | 16.95 | 17.15 | +3.811% | 14,719 | -27.228% |
| 2025-06-30 | 16.43 | 16.53 | 16.36 | 16.52 | +3.899% | 14,024 | -24.455% |
| 2025-06-27 | 15.64 | 15.90 | 15.58 | 15.90 | 0.000% | 14,566 | -21.509% |
| 2025-06-26 | 15.69 | 15.90 | 15.68 | 15.90 | +2.225% | 14,475 | -21.509% |
| 2025-06-25 | 15.42 | 15.59 | 15.41 | 15.55 | -0.410% | 7,110 | -19.763% |
| 2025-06-24 | 15.54 | 15.69 | 15.54 | 15.62 | +2.548% | 21,737 | -20.092% |
| 2025-06-23 | 15.01 | 15.23 | 15.00 | 15.23 | +0.402% | 25,181 | -18.056% |
| 2025-06-20 | 15.21 | 15.29 | 15.17 | 15.17 | -3.933% | 15,875 | -17.727% |
| 2025-06-18 | 15.81 | 15.95 | 15.79 | 15.79 | -0.941% | 19,895 | -20.963% |
| 2025-06-17 | 16.11 | 16.13 | 15.93 | 15.94 | -3.218% | 26,972 | -21.706% |
| 2025-06-16 | 16.54 | 16.60 | 16.45 | 16.47 | +0.476% | 21,168 | -24.226% |
| 2025-06-13 | 16.32 | 16.52 | 16.32 | 16.39 | -1.193% | 15,234 | -23.865% |
| 2025-06-12 | 16.68 | 16.68 | 16.52 | 16.59 | -1.367% | 9,085 | -24.774% |
| 2025-06-11 | 17.00 | 17.02 | 16.82 | 16.82 | +0.018% | 9,311 | -25.803% |
| 2025-06-10 | 16.95 | 16.95 | 16.80 | 16.82 | -2.113% | 3,882 | -25.789% |
| 2025-06-09 | 17.22 | 17.23 | 17.14 | 17.18 | +0.117% | 8,537 | -27.357% |
| 2025-06-06 | 17.22 | 17.22 | 17.16 | 17.16 | -1.266% | 3,653 | -27.273% |
| 2025-06-05 | 17.36 | 17.54 | 17.32 | 17.38 | -0.969% | 7,543 | -28.193% |
| 2025-06-04 | 17.67 | 17.67 | 17.52 | 17.55 | -0.763% | 11,399 | -28.889% |
| 2025-06-03 | 17.73 | 17.80 | 17.64 | 17.68 | -4.612% | 25,678 | -29.432% |
| 2025-06-02 | 18.34 | 18.54 | 18.34 | 18.54 | +3.982% | 22,224 | -32.686% |
| 2025-05-30 | 17.75 | 17.85 | 17.65 | 17.83 | +2.148% | 13,379 | -30.006% |
| 2025-05-29 | 17.34 | 17.51 | 17.34 | 17.45 | -1.495% | 11,874 | -28.502% |
| 2025-05-28 | 17.83 | 17.88 | 17.72 | 17.72 | -3.957% | 5,546 | -29.571% |
| 2025-05-27 | 18.23 | 18.45 | 18.23 | 18.45 | +7.205% | 11,979 | -32.358% |
| 2025-05-23 | 17.09 | 17.23 | 17.09 | 17.21 | +0.029% | 5,366 | -27.484% |
| 2025-05-22 | 17.03 | 17.26 | 17.03 | 17.20 | +2.107% | 12,140 | -27.463% |
| 2025-05-21 | 16.98 | 17.10 | 16.85 | 16.85 | -2.035% | 9,842 | -25.935% |
| 2025-05-20 | 17.32 | 17.32 | 17.19 | 17.20 | -1.630% | 5,462 | -27.442% |
| 2025-05-19 | 17.36 | 17.48 | 17.36 | 17.48 | +1.069% | 10,558 | -28.625% |
| 2025-05-16 | 17.21 | 17.30 | 17.06 | 17.30 | -0.615% | 10,964 | -27.861% |
| 2025-05-15 | 17.36 | 17.44 | 17.34 | 17.41 | -0.673% | 13,170 | -28.305% |
| 2025-05-14 | 17.60 | 17.63 | 17.50 | 17.52 | -2.340% | 8,458 | -28.787% |
| 2025-05-13 | 17.84 | 17.96 | 17.81 | 17.95 | +2.076% | 25,232 | -30.454% |
| 2025-05-12 | 17.50 | 17.58 | 17.44 | 17.58 | -1.347% | 15,775 | -29.010% |
| 2025-05-09 | 17.80 | 17.88 | 17.70 | 17.82 | +1.474% | 20,799 | -29.966% |
| 2025-05-08 | 17.62 | 17.68 | 17.53 | 17.56 | +3.667% | 13,560 | -28.934% |
| 2025-05-07 | 17.05 | 17.23 | 16.94 | 16.94 | -5.837% | 8,327 | -26.328% |
| 2025-05-06 | 17.84 | 18.12 | 17.55 | 17.99 | +0.728% | 14,691 | -30.628% |
| 2025-05-05 | 18.19 | 18.23 | 17.86 | 17.86 | -3.303% | 6,056 | -30.123% |
| 2025-05-02 | 18.54 | 18.57 | 18.45 | 18.47 | +2.327% | 19,670 | -32.431% |
| 2025-05-01 | 18.41 | 18.60 | 18.02 | 18.05 | -1.688% | 12,792 | -30.859% |
| 2025-04-30 | 18.06 | 18.37 | 17.96 | 18.36 | -4.821% | 7,448 | -32.026% |
| 2025-04-29 | 19.14 | 19.29 | 19.14 | 19.29 | -0.884% | 10,198 | -35.303% |
| 2025-04-28 | 19.58 | 19.58 | 19.22 | 19.46 | +0.010% | 12,250 | -35.875% |
| 2025-04-25 | 19.58 | 19.66 | 19.46 | 19.46 | -3.806% | 10,330 | -35.868% |
| 2025-04-24 | 20.26 | 20.26 | 20.06 | 20.23 | -1.112% | 10,417 | -38.309% |
| 2025-04-23 | 20.38 | 20.64 | 20.23 | 20.46 | +1.355% | 14,351 | -38.995% |
| 2025-04-22 | 20.36 | 20.38 | 20.06 | 20.18 | +5.290% | 15,844 | -38.169% |
| 2025-04-21 | 19.27 | 19.27 | 18.91 | 19.17 | -1.338% | 14,234 | -34.898% |
| 2025-04-17 | 19.40 | 19.55 | 19.39 | 19.43 | +2.414% | 12,591 | -35.769% |
| 2025-04-16 | 19.05 | 19.38 | 18.90 | 18.97 | -0.591% | 9,270 | -34.219% |
| 2025-04-15 | 19.17 | 19.22 | 19.01 | 19.08 | +1.299% | 7,340 | -34.608% |
| 2025-04-14 | 18.95 | 19.02 | 18.77 | 18.84 | 0.000% | 16,559 | -33.758% |