CNYA
iShares MSCI China A ETF
stockBATSETF
Market OpenOct 5, 2026 12:01:09 PM EDT
33.63USD+0.343%(+0.11)37,718
33.55Bid33.72Ask0.17SpreadCNYA Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 33.58 | 33.69 | 33.58 | 33.63 | +0.328% | 37,718 | 0.000% |
| 2026-10-02 | 33.57 | 33.69 | 33.38 | 33.52 | -0.799% | 90,973 | +0.328% |
| 2026-10-01 | 33.61 | 33.82 | 33.51 | 33.79 | +0.267% | 45,831 | -0.474% |
| 2026-09-30 | 33.88 | 33.89 | 33.70 | 33.70 | -0.059% | 14,497 | -0.208% |
| 2026-09-29 | 33.76 | 33.82 | 33.71 | 33.72 | +0.089% | 79,914 | -0.267% |
| 2026-09-28 | 33.68 | 33.76 | 33.61 | 33.69 | -1.893% | 10,238 | -0.178% |
| 2026-09-25 | 34.37 | 34.44 | 34.29 | 34.34 | -0.377% | 8,363 | -2.068% |
| 2026-09-24 | 34.64 | 34.64 | 34.45 | 34.47 | -1.458% | 37,114 | -2.437% |
| 2026-09-23 | 35.10 | 35.10 | 34.98 | 34.98 | -1.631% | 7,566 | -3.859% |
| 2026-09-22 | 35.52 | 35.64 | 35.49 | 35.56 | -0.235% | 81,890 | -5.427% |
| 2026-09-21 | 35.53 | 35.64 | 35.48 | 35.64 | +1.347% | 23,864 | -5.650% |
| 2026-09-18 | 35.06 | 35.22 | 35.00 | 35.17 | +1.005% | 19,360 | -4.379% |
| 2026-09-17 | 34.79 | 34.88 | 34.76 | 34.82 | +0.607% | 46,948 | -3.418% |
| 2026-09-16 | 34.81 | 34.91 | 34.53 | 34.61 | +0.065% | 24,704 | -2.832% |
| 2026-09-15 | 34.61 | 34.68 | 34.52 | 34.59 | -0.267% | 51,979 | -2.768% |
| 2026-09-14 | 34.60 | 34.79 | 34.60 | 34.68 | -0.459% | 28,091 | -3.028% |
| 2026-09-11 | 34.89 | 34.99 | 34.84 | 34.84 | -0.292% | 18,361 | -3.473% |
| 2026-09-10 | 35.08 | 35.12 | 34.90 | 34.94 | -0.902% | 20,837 | -3.755% |
| 2026-09-09 | 35.37 | 35.45 | 35.20 | 35.26 | +0.256% | 30,531 | -4.623% |
| 2026-09-08 | 35.36 | 35.37 | 35.17 | 35.17 | -0.874% | 65,365 | -4.379% |
| 2026-09-04 | 35.27 | 35.48 | 35.27 | 35.48 | -0.037% | 9,304 | -5.214% |
| 2026-09-03 | 35.33 | 35.54 | 35.30 | 35.49 | +0.243% | 17,155 | -5.249% |
| 2026-09-02 | 35.45 | 35.45 | 35.38 | 35.41 | -0.430% | 3,673 | -5.019% |
| 2026-09-01 | 35.77 | 35.77 | 35.56 | 35.56 | -1.250% | 28,023 | -5.427% |
| 2026-08-31 | 36.00 | 36.07 | 35.94 | 36.01 | +0.643% | 86,089 | -6.609% |
| 2026-08-28 | 35.93 | 35.99 | 35.73 | 35.78 | -0.140% | 12,631 | -6.009% |
| 2026-08-27 | 35.98 | 36.07 | 35.83 | 35.83 | +0.800% | 156,597 | -6.140% |
| 2026-08-26 | 35.61 | 35.61 | 35.52 | 35.55 | +0.213% | 12,879 | -5.389% |
| 2026-08-25 | 35.36 | 35.52 | 35.36 | 35.47 | +0.738% | 40,137 | -5.187% |
| 2026-08-24 | 35.36 | 35.38 | 35.21 | 35.21 | -1.681% | 12,094 | -4.487% |
| 2026-08-21 | 35.77 | 35.82 | 35.76 | 35.81 | +0.618% | 5,461 | -6.093% |
| 2026-08-20 | 35.51 | 35.64 | 35.50 | 35.59 | -0.116% | 10,775 | -5.513% |
| 2026-08-19 | 35.82 | 35.82 | 35.60 | 35.63 | -1.984% | 14,680 | -5.623% |
| 2026-08-18 | 36.54 | 36.63 | 36.35 | 36.35 | -0.778% | 33,593 | -7.496% |
| 2026-08-17 | 36.68 | 36.70 | 36.58 | 36.64 | +1.524% | 20,180 | -8.215% |
| 2026-08-14 | 36.20 | 36.24 | 36.09 | 36.09 | -0.414% | 29,000 | -6.816% |
| 2026-08-13 | 36.26 | 36.32 | 36.19 | 36.24 | -0.794% | 11,504 | -7.202% |
| 2026-08-12 | 36.51 | 36.55 | 36.45 | 36.53 | +1.275% | 26,371 | -7.939% |
| 2026-08-11 | 36.15 | 36.20 | 36.06 | 36.07 | -1.038% | 16,144 | -6.765% |
| 2026-08-10 | 36.48 | 36.50 | 36.42 | 36.45 | -0.087% | 8,294 | -7.733% |
| 2026-08-07 | 36.55 | 36.57 | 36.43 | 36.48 | +1.137% | 49,484 | -7.812% |
| 2026-08-06 | 36.00 | 36.09 | 36.00 | 36.07 | +0.839% | 12,668 | -6.765% |
| 2026-08-05 | 35.83 | 35.91 | 35.76 | 35.77 | +0.704% | 34,291 | -5.983% |
| 2026-08-04 | 35.25 | 35.52 | 35.25 | 35.52 | +1.544% | 18,415 | -5.321% |
| 2026-08-03 | 34.80 | 34.98 | 34.78 | 34.98 | -0.484% | 21,603 | -3.859% |
| 2026-07-31 | 35.32 | 35.32 | 35.08 | 35.15 | +0.028% | 18,660 | -4.324% |
| 2026-07-30 | 34.79 | 35.22 | 34.79 | 35.14 | +1.018% | 56,692 | -4.297% |
| 2026-07-29 | 34.86 | 35.01 | 34.73 | 34.79 | -0.069% | 36,508 | -3.323% |
| 2026-07-28 | 34.79 | 34.88 | 34.73 | 34.81 | -2.109% | 27,765 | -3.390% |
| 2026-07-27 | 35.64 | 35.64 | 35.49 | 35.56 | +1.166% | 13,590 | -5.427% |
| 2026-07-24 | 35.13 | 35.26 | 35.13 | 35.15 | -1.236% | 15,126 | -4.324% |
| 2026-07-23 | 35.59 | 35.83 | 35.59 | 35.59 | -0.781% | 23,984 | -5.507% |
| 2026-07-22 | 35.58 | 35.88 | 35.58 | 35.87 | 0.000% | 138,116 | -6.245% |
| 2026-07-21 | 35.79 | 35.93 | 35.79 | 35.87 | +2.956% | 59,504 | -6.245% |
| 2026-07-20 | 34.72 | 34.96 | 34.67 | 34.84 | +0.519% | 57,121 | -3.473% |
| 2026-07-17 | 34.48 | 34.71 | 34.40 | 34.66 | -2.668% | 236,159 | -2.972% |
| 2026-07-16 | 35.78 | 35.78 | 35.56 | 35.61 | -2.705% | 280,483 | -5.560% |
| 2026-07-15 | 36.55 | 36.63 | 36.42 | 36.60 | -0.109% | 41,108 | -8.115% |
| 2026-07-14 | 36.51 | 36.70 | 36.51 | 36.64 | +2.738% | 136,562 | -8.215% |
| 2026-07-13 | 35.74 | 35.82 | 35.61 | 35.66 | -3.036% | 20,025 | -5.702% |
| 2026-07-10 | 36.67 | 36.78 | 36.58 | 36.78 | -1.102% | 10,464 | -8.564% |
| 2026-07-09 | 37.14 | 37.20 | 37.11 | 37.19 | +2.820% | 43,364 | -9.572% |
| 2026-07-08 | 36.03 | 36.17 | 35.93 | 36.17 | -0.985% | 39,438 | -7.022% |
| 2026-07-07 | 36.54 | 36.64 | 36.42 | 36.53 | -1.220% | 17,733 | -7.939% |
| 2026-07-06 | 36.89 | 36.99 | 36.86 | 36.98 | +0.959% | 132,351 | -9.062% |
| 2026-07-02 | 36.91 | 37.04 | 36.57 | 36.63 | -3.605% | 33,379 | -8.190% |
| 2026-07-01 | 37.81 | 38.30 | 37.81 | 38.00 | -0.783% | 59,169 | -11.500% |
| 2026-06-30 | 38.18 | 38.30 | 38.02 | 38.30 | +1.403% | 114,474 | -12.193% |
| 2026-06-29 | 37.52 | 37.77 | 37.45 | 37.77 | +0.854% | 89,571 | -10.961% |
| 2026-06-26 | 37.33 | 37.56 | 37.31 | 37.45 | -2.092% | 56,770 | -10.200% |
| 2026-06-25 | 38.43 | 38.46 | 38.16 | 38.25 | +1.918% | 55,859 | -12.078% |
| 2026-06-24 | 37.54 | 37.64 | 37.40 | 37.53 | -0.080% | 95,778 | -10.392% |
| 2026-06-23 | 37.71 | 37.85 | 37.56 | 37.56 | -2.870% | 64,300 | -10.463% |
| 2026-06-22 | 38.74 | 38.77 | 38.62 | 38.67 | +2.383% | 35,915 | -13.033% |
| 2026-06-18 | 38.00 | 38.00 | 37.77 | 37.77 | +0.639% | 53,692 | -10.961% |
| 2026-06-17 | 37.82 | 37.89 | 37.53 | 37.53 | -0.292% | 33,039 | -10.392% |
| 2026-06-16 | 37.59 | 37.68 | 37.47 | 37.64 | -0.502% | 40,494 | -10.654% |
| 2026-06-15 | 37.78 | 37.90 | 37.70 | 37.83 | +2.488% | 37,995 | -11.102% |
| 2026-06-12 | 36.91 | 36.99 | 36.84 | 36.91 | +0.962% | 12,925 | -8.890% |
| 2026-06-11 | 36.12 | 36.64 | 36.09 | 36.56 | +1.218% | 33,848 | -8.014% |
| 2026-06-10 | 36.41 | 36.46 | 36.12 | 36.12 | -0.660% | 16,827 | -6.894% |
| 2026-06-09 | 36.71 | 36.75 | 36.18 | 36.36 | +1.000% | 49,786 | -7.508% |
| 2026-06-08 | 36.01 | 36.12 | 36.00 | 36.00 | -0.990% | 34,693 | -6.583% |
| 2026-06-05 | 36.83 | 36.89 | 36.36 | 36.36 | -3.452% | 41,483 | -7.508% |
| 2026-06-04 | 37.62 | 37.70 | 37.39 | 37.66 | -0.357% | 24,108 | -10.701% |
| 2026-06-03 | 37.87 | 37.87 | 37.68 | 37.80 | +0.040% | 31,565 | -11.020% |
| 2026-06-02 | 37.49 | 37.86 | 37.47 | 37.78 | +2.385% | 1,586,815 | -10.985% |
| 2026-06-01 | 36.83 | 37.03 | 36.78 | 36.90 | -1.731% | 1,508,460 | -8.862% |
| 2026-05-29 | 37.40 | 37.73 | 37.29 | 37.55 | +0.053% | 51,191 | -10.439% |
| 2026-05-28 | 37.45 | 37.61 | 37.43 | 37.53 | +0.219% | 57,448 | -10.392% |
| 2026-05-27 | 37.37 | 37.51 | 37.37 | 37.45 | -0.589% | 22,626 | -10.195% |
| 2026-05-26 | 37.64 | 37.76 | 37.64 | 37.67 | +1.756% | 35,977 | -10.725% |
| 2026-05-22 | 36.85 | 37.02 | 36.85 | 37.02 | +0.461% | 14,402 | -9.157% |
| 2026-05-21 | 36.63 | 36.98 | 36.58 | 36.85 | -1.153% | 35,441 | -8.738% |
| 2026-05-20 | 37.13 | 37.33 | 37.03 | 37.28 | +1.139% | 69,338 | -9.791% |
| 2026-05-19 | 36.89 | 36.92 | 36.73 | 36.86 | -0.190% | 167,229 | -8.763% |
| 2026-05-18 | 37.16 | 37.17 | 36.93 | 36.93 | -0.565% | 111,343 | -8.936% |
| 2026-05-15 | 37.25 | 37.26 | 37.09 | 37.14 | -1.772% | 27,403 | -9.451% |
| 2026-05-14 | 37.77 | 37.95 | 37.67 | 37.81 | -2.401% | 45,094 | -11.055% |
| 2026-05-13 | 38.35 | 38.74 | 38.34 | 38.74 | +1.600% | 167,821 | -13.191% |
| 2026-05-12 | 38.14 | 38.22 | 37.94 | 38.13 | -0.677% | 214,341 | -11.802% |
| 2026-05-11 | 38.13 | 38.49 | 38.13 | 38.39 | +2.128% | 62,954 | -12.399% |
| 2026-05-08 | 37.58 | 37.62 | 37.52 | 37.59 | +0.616% | 45,827 | -10.535% |
| 2026-05-07 | 37.64 | 37.69 | 37.36 | 37.36 | -1.295% | 44,865 | -9.984% |
| 2026-05-06 | 37.48 | 37.89 | 37.48 | 37.85 | +2.408% | 53,216 | -11.149% |
| 2026-05-05 | 36.98 | 37.07 | 36.93 | 36.96 | +0.081% | 41,566 | -9.010% |
| 2026-05-04 | 37.09 | 37.17 | 36.84 | 36.93 | -0.458% | 199,012 | -8.936% |
| 2026-05-01 | 36.93 | 37.24 | 36.93 | 37.10 | +0.624% | 41,468 | -9.353% |
| 2026-04-30 | 36.69 | 36.95 | 36.61 | 36.87 | +1.180% | 16,668 | -8.788% |
| 2026-04-29 | 36.46 | 36.49 | 36.30 | 36.44 | +0.524% | 17,861 | -7.711% |
| 2026-04-28 | 36.20 | 36.28 | 36.14 | 36.25 | -0.434% | 232,178 | -7.228% |
| 2026-04-27 | 36.42 | 36.46 | 36.36 | 36.41 | -0.238% | 11,104 | -7.630% |
| 2026-04-24 | 36.44 | 36.50 | 36.33 | 36.49 | -0.341% | 27,119 | -7.850% |
| 2026-04-23 | 36.56 | 36.70 | 36.53 | 36.62 | -0.191% | 17,385 | -8.165% |
| 2026-04-22 | 36.56 | 36.70 | 36.56 | 36.69 | +1.888% | 18,890 | -8.340% |
| 2026-04-21 | 36.35 | 36.38 | 36.01 | 36.01 | -1.450% | 24,625 | -6.609% |
| 2026-04-20 | 36.48 | 36.56 | 36.46 | 36.54 | +0.219% | 11,172 | -7.964% |
| 2026-04-17 | 36.32 | 36.61 | 36.32 | 36.46 | +1.193% | 24,921 | -7.762% |
| 2026-04-16 | 36.20 | 36.23 | 36.01 | 36.03 | -0.304% | 18,065 | -6.661% |
| 2026-04-15 | 35.88 | 36.14 | 35.85 | 36.14 | -0.413% | 267,539 | -6.945% |
| 2026-04-14 | 36.04 | 36.29 | 36.04 | 36.29 | +1.510% | 13,873 | -7.330% |
| 2026-04-13 | 35.42 | 35.75 | 35.37 | 35.75 | +1.332% | 26,018 | -5.930% |
| 2026-04-10 | 35.34 | 35.40 | 35.27 | 35.28 | +1.234% | 162,975 | -4.677% |
| 2026-04-09 | 34.78 | 34.93 | 34.68 | 34.85 | -0.797% | 26,713 | -3.501% |
| 2026-04-08 | 35.09 | 35.22 | 35.04 | 35.13 | +4.243% | 38,300 | -4.270% |
| 2026-04-07 | 33.69 | 33.94 | 33.53 | 33.70 | +0.208% | 105,299 | -0.208% |
| 2026-04-06 | 33.81 | 33.82 | 33.57 | 33.63 | -1.262% | 115,487 | 0.000% |
| 2026-04-02 | 33.81 | 34.21 | 33.78 | 34.06 | -0.584% | 12,773 | -1.262% |
| 2026-04-01 | 34.20 | 34.42 | 34.18 | 34.26 | +0.234% | 144,981 | -1.839% |
| 2026-03-31 | 33.74 | 34.23 | 33.74 | 34.18 | +0.707% | 82,761 | -1.609% |
| 2026-03-30 | 34.02 | 34.02 | 33.76 | 33.94 | +0.623% | 90,470 | -0.913% |
| 2026-03-27 | 33.82 | 33.83 | 33.66 | 33.73 | +0.387% | 22,262 | -0.296% |
| 2026-03-26 | 33.76 | 33.89 | 33.60 | 33.60 | -2.155% | 37,601 | +0.089% |
| 2026-03-25 | 34.28 | 34.41 | 34.11 | 34.34 | +1.869% | 15,279 | -2.068% |
| 2026-03-24 | 33.64 | 33.76 | 33.49 | 33.71 | +0.208% | 52,575 | -0.237% |
| 2026-03-23 | 33.68 | 33.95 | 33.54 | 33.64 | -0.620% | 49,721 | -0.030% |
| 2026-03-20 | 34.23 | 34.23 | 33.81 | 33.85 | -2.506% | 34,133 | -0.650% |
| 2026-03-19 | 34.41 | 34.78 | 34.40 | 34.72 | -0.058% | 77,064 | -3.139% |
| 2026-03-18 | 35.01 | 35.09 | 34.73 | 34.74 | -1.559% | 176,917 | -3.195% |
| 2026-03-17 | 35.45 | 35.46 | 35.29 | 35.29 | -0.395% | 11,802 | -4.704% |
| 2026-03-16 | 35.48 | 35.56 | 35.39 | 35.43 | +0.240% | 56,115 | -5.080% |
| 2026-03-13 | 35.67 | 35.71 | 35.34 | 35.34 | -0.493% | 64,251 | -4.852% |
| 2026-03-12 | 35.70 | 35.70 | 35.42 | 35.52 | -0.838% | 141,141 | -5.321% |
| 2026-03-11 | 35.85 | 35.93 | 35.52 | 35.82 | +0.561% | 91,252 | -6.114% |
| 2026-03-10 | 35.62 | 35.95 | 35.56 | 35.62 | +0.621% | 55,501 | -5.587% |
| 2026-03-09 | 34.86 | 35.42 | 34.77 | 35.40 | +1.317% | 98,099 | -5.000% |
| 2026-03-06 | 34.88 | 35.11 | 34.82 | 34.94 | -0.427% | 89,279 | -3.749% |
| 2026-03-05 | 35.15 | 35.32 | 34.79 | 35.09 | -0.567% | 119,771 | -4.161% |
| 2026-03-04 | 35.11 | 35.29 | 35.09 | 35.29 | +1.117% | 79,466 | -4.704% |
| 2026-03-03 | 35.02 | 35.02 | 34.44 | 34.90 | -3.404% | 158,343 | -3.639% |
| 2026-03-02 | 35.78 | 36.20 | 35.78 | 36.13 | -0.055% | 125,621 | -6.919% |
| 2026-02-27 | 36.07 | 36.16 | 36.05 | 36.15 | +0.528% | 37,579 | -6.971% |
| 2026-02-26 | 36.24 | 36.24 | 35.85 | 35.96 | -1.100% | 35,636 | -6.479% |
| 2026-02-25 | 36.21 | 36.37 | 36.11 | 36.36 | +1.169% | 16,018 | -7.508% |
| 2026-02-24 | 35.63 | 35.95 | 35.63 | 35.94 | +0.251% | 36,014 | -6.427% |
| 2026-02-23 | 35.96 | 36.00 | 35.76 | 35.85 | +0.168% | 18,436 | -6.192% |
| 2026-02-20 | 35.35 | 35.80 | 35.33 | 35.79 | +0.472% | 32,872 | -6.035% |
| 2026-02-19 | 35.63 | 35.64 | 35.49 | 35.62 | -0.497% | 18,452 | -5.592% |
| 2026-02-18 | 35.76 | 35.88 | 35.72 | 35.80 | +0.421% | 128,890 | -6.061% |
| 2026-02-17 | 35.51 | 35.68 | 35.44 | 35.65 | +0.796% | 25,898 | -5.666% |
| 2026-02-13 | 35.29 | 35.43 | 35.25 | 35.37 | -0.539% | 20,233 | -4.915% |
| 2026-02-12 | 35.81 | 35.81 | 35.49 | 35.56 | -0.559% | 58,922 | -5.427% |
| 2026-02-11 | 35.68 | 35.79 | 35.54 | 35.76 | +0.126% | 73,405 | -5.956% |
| 2026-02-10 | 35.74 | 35.79 | 35.65 | 35.72 | -0.293% | 40,210 | -5.838% |
| 2026-02-09 | 35.61 | 35.86 | 35.61 | 35.82 | +1.158% | 124,363 | -6.114% |
| 2026-02-06 | 35.13 | 35.41 | 35.13 | 35.41 | +1.636% | 26,689 | -5.027% |
| 2026-02-05 | 35.10 | 35.11 | 34.78 | 34.84 | -0.854% | 62,455 | -3.473% |
| 2026-02-04 | 35.33 | 35.39 | 35.10 | 35.14 | +0.400% | 29,648 | -4.297% |
| 2026-02-03 | 35.06 | 35.09 | 34.77 | 35.00 | +0.806% | 217,129 | -3.914% |
| 2026-02-02 | 34.74 | 34.83 | 34.69 | 34.72 | -1.111% | 66,423 | -3.139% |
| 2026-01-30 | 35.32 | 35.42 | 35.08 | 35.11 | -2.173% | 48,390 | -4.215% |
| 2026-01-29 | 35.89 | 35.95 | 35.59 | 35.89 | +1.042% | 83,590 | -6.297% |
| 2026-01-28 | 35.63 | 35.63 | 35.46 | 35.52 | -0.337% | 29,119 | -5.321% |
| 2026-01-27 | 35.45 | 35.66 | 35.45 | 35.64 | +0.169% | 74,004 | -5.640% |
| 2026-01-26 | 35.51 | 35.64 | 35.49 | 35.58 | +0.084% | 39,591 | -5.481% |
| 2026-01-23 | 35.39 | 35.59 | 35.29 | 35.55 | -0.643% | 228,332 | -5.401% |
| 2026-01-22 | 35.75 | 35.88 | 35.69 | 35.78 | -0.070% | 453,865 | -6.009% |
| 2026-01-21 | 35.80 | 35.90 | 35.70 | 35.80 | +0.859% | 435,960 | -6.075% |
| 2026-01-20 | 35.55 | 35.59 | 35.42 | 35.50 | -0.042% | 40,459 | -5.268% |
| 2026-01-16 | 35.61 | 35.61 | 35.45 | 35.52 | -0.990% | 40,445 | -5.308% |
| 2026-01-15 | 35.75 | 35.88 | 35.72 | 35.87 | +0.758% | 23,443 | -6.245% |
| 2026-01-14 | 35.57 | 35.60 | 35.48 | 35.60 | +0.028% | 22,848 | -5.534% |
| 2026-01-13 | 35.76 | 35.80 | 35.59 | 35.59 | -1.766% | 36,456 | -5.507% |
| 2026-01-12 | 36.01 | 36.28 | 36.00 | 36.23 | +1.116% | 55,290 | -7.176% |
| 2026-01-09 | 35.72 | 35.84 | 35.67 | 35.83 | +0.958% | 26,021 | -6.140% |
| 2026-01-08 | 35.42 | 35.50 | 35.36 | 35.49 | -0.028% | 22,412 | -5.241% |
| 2026-01-07 | 35.52 | 35.57 | 35.39 | 35.50 | -0.393% | 38,491 | -5.268% |
| 2026-01-06 | 35.66 | 35.76 | 35.54 | 35.64 | +1.221% | 52,927 | -5.640% |
| 2026-01-05 | 35.00 | 35.22 | 34.98 | 35.21 | +0.859% | 132,182 | -4.487% |
| 2026-01-02 | 34.97 | 34.97 | 34.84 | 34.91 | +0.954% | 37,196 | -3.667% |
| 2025-12-31 | 34.53 | 34.58 | 34.41 | 34.58 | -0.029% | 19,614 | -2.747% |
| 2025-12-30 | 34.57 | 34.63 | 34.51 | 34.59 | +0.640% | 10,440 | -2.775% |
| 2025-12-29 | 34.36 | 34.45 | 34.25 | 34.37 | -0.980% | 15,519 | -2.153% |
| 2025-12-26 | 34.61 | 34.71 | 34.61 | 34.71 | +0.784% | 16,584 | -3.111% |
| 2025-12-24 | 34.40 | 34.45 | 34.37 | 34.44 | +0.379% | 8,001 | -2.352% |
| 2025-12-23 | 34.28 | 34.31 | 34.21 | 34.31 | +0.204% | 14,325 | -1.982% |
| 2025-12-22 | 34.14 | 34.24 | 34.06 | 34.24 | +1.033% | 12,271 | -1.782% |
| 2025-12-19 | 33.78 | 33.89 | 33.76 | 33.89 | +0.923% | 24,791 | -0.767% |
| 2025-12-18 | 33.66 | 33.72 | 33.58 | 33.58 | -0.149% | 34,608 | +0.149% |
| 2025-12-17 | 33.75 | 33.76 | 33.53 | 33.63 | +1.304% | 61,458 | 0.000% |
| 2025-12-16 | 33.21 | 33.25 | 33.09 | 33.20 | -2.505% | 25,791 | +1.304% |
| 2025-12-15 | 34.15 | 34.15 | 33.98 | 34.05 | -0.088% | 20,240 | -1.233% |
| 2025-12-12 | 34.32 | 34.34 | 34.07 | 34.08 | -0.029% | 28,662 | -1.320% |
| 2025-12-11 | 34.12 | 34.18 | 33.96 | 34.09 | -0.728% | 34,955 | -1.349% |
| 2025-12-10 | 34.23 | 34.37 | 34.17 | 34.34 | +0.336% | 11,379 | -2.068% |
| 2025-12-09 | 34.18 | 34.27 | 34.14 | 34.23 | -0.393% | 36,324 | -1.738% |
| 2025-12-08 | 34.37 | 34.39 | 34.29 | 34.36 | +0.438% | 27,655 | -2.125% |
| 2025-12-05 | 34.09 | 34.21 | 34.08 | 34.21 | +1.393% | 72,030 | -1.695% |
| 2025-12-04 | 33.77 | 33.80 | 33.72 | 33.74 | -0.059% | 71,738 | -0.326% |
| 2025-12-03 | 33.66 | 33.82 | 33.66 | 33.76 | -0.148% | 27,737 | -0.385% |
| 2025-12-02 | 33.95 | 33.99 | 33.81 | 33.81 | -1.285% | 194,430 | -0.532% |
| 2025-12-01 | 34.18 | 34.26 | 34.18 | 34.25 | +0.884% | 85,900 | -1.810% |
| 2025-11-28 | 33.68 | 33.97 | 33.68 | 33.95 | +1.072% | 103,677 | -0.943% |
| 2025-11-26 | 33.47 | 33.63 | 33.47 | 33.59 | +0.239% | 53,726 | +0.119% |
| 2025-11-25 | 33.44 | 33.53 | 33.38 | 33.51 | +1.208% | 133,981 | +0.358% |
| 2025-11-24 | 32.99 | 33.12 | 32.93 | 33.11 | +0.151% | 1,159,654 | +1.571% |
| 2025-11-21 | 32.98 | 33.13 | 32.80 | 33.06 | -1.195% | 87,149 | +1.724% |
| 2025-11-20 | 33.79 | 33.88 | 33.46 | 33.46 | -1.240% | 63,672 | +0.508% |
| 2025-11-19 | 33.89 | 33.96 | 33.80 | 33.88 | -0.147% | 16,100 | -0.738% |
| 2025-11-18 | 33.85 | 33.97 | 33.79 | 33.93 | +0.118% | 57,155 | -0.884% |
| 2025-11-17 | 33.98 | 34.07 | 33.81 | 33.89 | -0.877% | 162,732 | -0.767% |
| 2025-11-14 | 34.19 | 34.33 | 34.14 | 34.19 | -1.299% | 17,871 | -1.638% |
| 2025-11-13 | 34.76 | 34.80 | 34.58 | 34.64 | +0.610% | 24,773 | -2.916% |
| 2025-11-12 | 34.47 | 34.47 | 34.38 | 34.43 | -0.116% | 47,007 | -2.324% |
| 2025-11-11 | 34.55 | 34.58 | 34.47 | 34.47 | -0.863% | 20,604 | -2.437% |
| 2025-11-10 | 34.81 | 34.83 | 34.68 | 34.77 | +0.491% | 37,498 | -3.279% |
| 2025-11-07 | 34.54 | 34.60 | 34.38 | 34.60 | +0.029% | 38,650 | -2.803% |
| 2025-11-06 | 34.70 | 34.77 | 34.53 | 34.59 | +0.611% | 144,033 | -2.775% |
| 2025-11-05 | 34.12 | 34.38 | 34.12 | 34.38 | +1.207% | 60,325 | -2.182% |
| 2025-11-04 | 34.06 | 34.11 | 33.95 | 33.97 | -1.184% | 179,204 | -1.001% |
| 2025-11-03 | 34.44 | 34.44 | 34.32 | 34.38 | +0.225% | 78,854 | -2.173% |
| 2025-10-31 | 34.36 | 34.38 | 34.23 | 34.30 | -1.719% | 224,189 | -1.953% |
| 2025-10-30 | 34.88 | 34.95 | 34.82 | 34.90 | -1.049% | 84,099 | -3.639% |
| 2025-10-29 | 35.21 | 35.37 | 35.15 | 35.27 | +0.916% | 63,482 | -4.650% |
| 2025-10-28 | 34.79 | 34.96 | 34.78 | 34.95 | 0.000% | 92,802 | -3.777% |
| 2025-10-27 | 34.90 | 34.98 | 34.85 | 34.95 | +1.363% | 381,050 | -3.777% |
| 2025-10-24 | 34.46 | 34.50 | 34.36 | 34.48 | +1.233% | 131,909 | -2.465% |
| 2025-10-23 | 33.97 | 34.13 | 33.97 | 34.06 | +0.591% | 81,942 | -1.262% |
| 2025-10-22 | 33.86 | 33.90 | 33.72 | 33.86 | -0.059% | 18,698 | -0.679% |
| 2025-10-21 | 33.94 | 33.94 | 33.84 | 33.88 | +0.713% | 34,063 | -0.738% |
| 2025-10-20 | 33.56 | 33.67 | 33.50 | 33.64 | +0.089% | 43,155 | -0.030% |
| 2025-10-17 | 33.45 | 33.65 | 33.45 | 33.61 | -1.205% | 55,004 | +0.060% |
| 2025-10-16 | 34.15 | 34.21 | 34.02 | 34.02 | +0.088% | 57,945 | -1.146% |
| 2025-10-15 | 33.99 | 34.04 | 33.86 | 33.99 | +1.311% | 118,842 | -1.059% |
| 2025-10-14 | 33.36 | 33.68 | 33.33 | 33.55 | -1.149% | 193,989 | +0.238% |
| 2025-10-13 | 34.01 | 34.05 | 33.91 | 33.94 | +3.098% | 118,845 | -0.913% |
| 2025-10-10 | 34.18 | 34.20 | 32.81 | 32.92 | -4.413% | 216,379 | +2.157% |
| 2025-10-09 | 34.73 | 34.77 | 34.39 | 34.44 | +0.672% | 93,288 | -2.352% |
| 2025-10-08 | 34.26 | 34.29 | 34.11 | 34.21 | -0.146% | 48,289 | -1.695% |
| 2025-10-07 | 34.39 | 34.42 | 34.18 | 34.26 | -0.320% | 29,476 | -1.839% |
| 2025-10-06 | 34.26 | 34.38 | 34.22 | 34.37 | -0.058% | 77,513 | -2.153% |
| 2025-10-03 | 34.43 | 34.43 | 34.32 | 34.39 | -0.371% | 49,623 | -2.210% |
| 2025-10-02 | 34.71 | 34.73 | 34.50 | 34.52 | +0.433% | 76,837 | -2.573% |
| 2025-10-01 | 34.29 | 34.42 | 34.29 | 34.37 | +0.086% | 27,211 | -2.152% |
| 2025-09-30 | 34.32 | 34.37 | 34.24 | 34.34 | +0.409% | 31,157 | -2.068% |
| 2025-09-29 | 34.09 | 34.24 | 34.09 | 34.20 | +1.968% | 77,714 | -1.667% |
| 2025-09-26 | 33.54 | 33.59 | 33.45 | 33.54 | -1.004% | 235,071 | +0.268% |
| 2025-09-25 | 33.94 | 33.94 | 33.84 | 33.88 | +0.592% | 48,585 | -0.738% |
| 2025-09-24 | 33.78 | 33.78 | 33.63 | 33.68 | +0.629% | 66,189 | -0.150% |
| 2025-09-23 | 33.64 | 33.64 | 33.46 | 33.47 | -0.594% | 58,877 | +0.478% |
| 2025-09-22 | 33.66 | 33.68 | 33.62 | 33.67 | +0.658% | 85,631 | -0.119% |
| 2025-09-19 | 33.63 | 33.63 | 33.45 | 33.45 | -0.090% | 56,935 | +0.538% |
| 2025-09-18 | 33.52 | 33.52 | 33.41 | 33.48 | -1.413% | 72,876 | +0.448% |
| 2025-09-17 | 34.02 | 34.04 | 33.90 | 33.96 | +0.563% | 71,676 | -0.972% |
| 2025-09-16 | 33.71 | 33.81 | 33.64 | 33.77 | -0.118% | 43,702 | -0.415% |
| 2025-09-15 | 33.89 | 33.89 | 33.78 | 33.81 | +0.625% | 118,120 | -0.532% |
| 2025-09-12 | 33.70 | 33.71 | 33.60 | 33.60 | -1.002% | 89,763 | +0.089% |
| 2025-09-11 | 33.82 | 34.01 | 33.81 | 33.94 | +3.350% | 692,582 | -0.913% |
| 2025-09-10 | 32.98 | 33.00 | 32.79 | 32.84 | -0.304% | 140,544 | +2.406% |
| 2025-09-09 | 33.03 | 33.05 | 32.94 | 32.94 | -0.604% | 54,539 | +2.095% |
| 2025-09-08 | 33.09 | 33.16 | 33.07 | 33.14 | +0.363% | 60,847 | +1.479% |
| 2025-09-05 | 33.03 | 33.10 | 32.94 | 33.02 | +2.451% | 28,239 | +1.847% |
| 2025-09-04 | 32.20 | 32.28 | 32.10 | 32.23 | -2.155% | 64,376 | +4.344% |
| 2025-09-03 | 33.00 | 33.00 | 32.87 | 32.94 | -0.783% | 60,178 | +2.095% |
| 2025-09-02 | 33.00 | 33.21 | 33.00 | 33.20 | -0.807% | 296,001 | +1.295% |
| 2025-08-29 | 33.50 | 33.50 | 33.41 | 33.47 | +0.935% | 135,030 | +0.478% |
| 2025-08-28 | 32.98 | 33.16 | 32.98 | 33.16 | +2.790% | 57,837 | +1.417% |
| 2025-08-27 | 32.30 | 32.31 | 32.24 | 32.26 | -1.975% | 95,123 | +4.247% |
| 2025-08-26 | 32.94 | 33.01 | 32.90 | 32.91 | 0.000% | 116,481 | +2.188% |
| 2025-08-25 | 32.90 | 33.03 | 32.89 | 32.91 | +0.611% | 178,285 | +2.188% |
| 2025-08-22 | 32.18 | 32.72 | 32.18 | 32.71 | +3.447% | 220,224 | +2.813% |
| 2025-08-21 | 31.58 | 31.66 | 31.58 | 31.62 | -0.378% | 82,015 | +6.357% |
| 2025-08-20 | 31.46 | 31.74 | 31.46 | 31.74 | +2.321% | 58,794 | +5.955% |
| 2025-08-19 | 31.16 | 31.17 | 31.02 | 31.02 | -0.958% | 53,666 | +8.414% |
| 2025-08-18 | 31.31 | 31.33 | 31.25 | 31.32 | +1.130% | 90,706 | +7.375% |
| 2025-08-15 | 31.06 | 31.06 | 30.93 | 30.97 | +0.814% | 124,392 | +8.589% |
| 2025-08-14 | 30.76 | 30.76 | 30.61 | 30.72 | -0.935% | 57,911 | +9.473% |
| 2025-08-13 | 30.95 | 31.02 | 30.95 | 31.01 | +0.911% | 78,809 | +8.449% |
| 2025-08-12 | 30.46 | 30.73 | 30.46 | 30.73 | +1.436% | 26,224 | +9.437% |
| 2025-08-11 | 30.38 | 30.38 | 30.28 | 30.30 | +0.083% | 42,329 | +11.008% |
| 2025-08-08 | 30.22 | 30.30 | 30.20 | 30.27 | -0.099% | 10,000 | +11.100% |
| 2025-08-07 | 30.33 | 30.33 | 30.21 | 30.30 | -0.099% | 52,773 | +10.990% |
| 2025-08-06 | 30.20 | 30.33 | 30.13 | 30.33 | +0.530% | 141,531 | +10.880% |
| 2025-08-05 | 30.13 | 30.17 | 30.09 | 30.17 | +0.903% | 59,979 | +11.468% |
| 2025-08-04 | 29.88 | 29.92 | 29.85 | 29.90 | +1.014% | 35,250 | +12.475% |
| 2025-08-01 | 29.67 | 29.67 | 29.53 | 29.60 | -0.270% | 55,950 | +13.615% |
| 2025-07-31 | 29.77 | 29.77 | 29.67 | 29.68 | -1.852% | 177,465 | +13.309% |
| 2025-07-30 | 30.35 | 30.40 | 30.19 | 30.24 | -0.657% | 375,720 | +11.210% |
| 2025-07-29 | 30.45 | 30.48 | 30.40 | 30.44 | +0.495% | 108,357 | +10.480% |
| 2025-07-28 | 30.39 | 30.39 | 30.23 | 30.29 | -0.066% | 76,370 | +11.027% |
| 2025-07-25 | 30.37 | 30.37 | 30.25 | 30.31 | -0.460% | 22,388 | +10.953% |
| 2025-07-24 | 30.48 | 30.49 | 30.45 | 30.45 | +0.329% | 33,894 | +10.443% |
| 2025-07-23 | 30.32 | 30.37 | 30.29 | 30.35 | -0.049% | 25,008 | +10.807% |
| 2025-07-22 | 30.29 | 30.37 | 30.26 | 30.36 | +1.284% | 57,733 | +10.753% |
| 2025-07-21 | 29.95 | 30.02 | 29.93 | 29.98 | +0.841% | 26,201 | +12.175% |
| 2025-07-18 | 29.86 | 29.86 | 29.69 | 29.73 | +0.439% | 180,825 | +13.118% |
| 2025-07-17 | 29.43 | 29.60 | 29.41 | 29.60 | +1.162% | 241,087 | +13.615% |
| 2025-07-16 | 29.20 | 29.30 | 29.14 | 29.26 | -0.102% | 243,270 | +14.935% |
| 2025-07-15 | 29.36 | 29.40 | 29.24 | 29.29 | -0.357% | 46,148 | +14.817% |
| 2025-07-14 | 29.35 | 29.41 | 29.35 | 29.39 | +0.668% | 92,940 | +14.407% |
| 2025-07-11 | 29.28 | 29.30 | 29.20 | 29.20 | -0.409% | 1,116,405 | +15.171% |
| 2025-07-10 | 29.27 | 29.32 | 29.19 | 29.32 | +0.860% | 50,079 | +14.700% |
| 2025-07-09 | 29.12 | 29.15 | 29.05 | 29.07 | -0.172% | 68,584 | +15.686% |
| 2025-07-08 | 29.02 | 29.12 | 29.02 | 29.12 | +0.901% | 79,923 | +15.488% |
| 2025-07-07 | 28.87 | 28.90 | 28.83 | 28.86 | -0.173% | 47,135 | +16.528% |
| 2025-07-03 | 28.95 | 28.95 | 28.85 | 28.91 | +0.732% | 44,003 | +16.327% |
| 2025-07-02 | 28.65 | 28.70 | 28.61 | 28.70 | -0.035% | 38,659 | +17.178% |
| 2025-07-01 | 28.74 | 28.74 | 28.68 | 28.71 | 0.000% | 26,325 | +17.137% |
| 2025-06-30 | 28.65 | 28.71 | 28.59 | 28.71 | +0.878% | 16,675 | +17.137% |
| 2025-06-27 | 28.54 | 28.54 | 28.46 | 28.46 | -1.146% | 16,099 | +18.166% |
| 2025-06-26 | 28.78 | 28.80 | 28.73 | 28.79 | -0.052% | 63,790 | +16.811% |
| 2025-06-25 | 28.83 | 28.83 | 28.74 | 28.80 | +0.893% | 80,403 | +16.751% |
| 2025-06-24 | 28.34 | 28.55 | 28.34 | 28.55 | +1.855% | 111,829 | +17.793% |
| 2025-06-23 | 28.00 | 28.07 | 27.95 | 28.03 | +0.376% | 34,730 | +19.979% |
| 2025-06-20 | 28.00 | 28.00 | 27.90 | 27.93 | -0.125% | 73,965 | +20.430% |
| 2025-06-18 | 28.05 | 28.05 | 27.96 | 27.96 | -0.143% | 58,486 | +20.279% |
| 2025-06-17 | 28.08 | 28.08 | 27.98 | 28.00 | -0.427% | 14,962 | +20.107% |
| 2025-06-16 | 28.20 | 28.21 | 28.12 | 28.12 | -0.107% | 50,221 | +19.595% |
| 2025-06-13 | 28.13 | 28.19 | 28.09 | 28.15 | -0.950% | 23,322 | +19.467% |
| 2025-06-12 | 28.38 | 28.42 | 28.36 | 28.42 | +0.460% | 49,913 | +18.332% |
| 2025-06-11 | 28.29 | 28.30 | 28.20 | 28.29 | +0.676% | 70,795 | +18.876% |
| 2025-06-10 | 28.14 | 28.17 | 28.08 | 28.10 | -0.707% | 277,253 | +19.680% |
| 2025-06-09 | 28.32 | 28.35 | 28.27 | 28.30 | +0.283% | 69,014 | +18.834% |
| 2025-06-06 | 28.12 | 28.22 | 28.11 | 28.22 | -0.247% | 66,603 | +19.171% |
| 2025-06-05 | 28.42 | 28.42 | 28.25 | 28.29 | +0.390% | 116,261 | +18.876% |
| 2025-06-04 | 28.14 | 28.21 | 28.09 | 28.18 | +0.787% | 107,261 | +19.340% |
| 2025-06-03 | 27.97 | 27.99 | 27.90 | 27.96 | +0.866% | 38,720 | +20.279% |
| 2025-06-02 | 27.71 | 27.77 | 27.63 | 27.72 | +0.181% | 66,749 | +21.320% |
| 2025-05-30 | 27.79 | 27.82 | 27.64 | 27.67 | -1.249% | 92,879 | +21.540% |
| 2025-05-29 | 28.07 | 28.10 | 27.96 | 28.02 | +0.683% | 44,896 | +20.021% |
| 2025-05-28 | 27.85 | 27.88 | 27.81 | 27.83 | -0.251% | 52,275 | +20.841% |
| 2025-05-27 | 27.90 | 27.91 | 27.86 | 27.90 | -1.064% | 53,206 | +20.538% |
| 2025-05-23 | 28.22 | 28.28 | 28.18 | 28.20 | -0.353% | 33,194 | +19.255% |
| 2025-05-22 | 28.33 | 28.36 | 28.28 | 28.30 | -0.352% | 19,423 | +18.834% |
| 2025-05-21 | 28.39 | 28.48 | 28.38 | 28.40 | +0.424% | 47,237 | +18.415% |
| 2025-05-20 | 28.24 | 28.31 | 28.23 | 28.28 | +0.498% | 29,255 | +18.918% |
| 2025-05-19 | 28.10 | 28.16 | 28.03 | 28.14 | -0.354% | 47,316 | +19.510% |
| 2025-05-16 | 28.20 | 28.26 | 28.15 | 28.24 | -0.035% | 102,837 | +19.086% |
| 2025-05-15 | 28.26 | 28.29 | 28.20 | 28.25 | -1.155% | 147,515 | +19.044% |
| 2025-05-14 | 28.66 | 28.66 | 28.54 | 28.58 | +0.847% | 92,034 | +17.670% |
| 2025-05-13 | 28.28 | 28.36 | 28.28 | 28.34 | -0.387% | 94,091 | +18.666% |
| 2025-05-12 | 28.46 | 28.46 | 28.34 | 28.45 | +2.412% | 199,734 | +18.207% |
| 2025-05-09 | 27.90 | 27.90 | 27.77 | 27.78 | -0.251% | 31,493 | +21.058% |
| 2025-05-08 | 27.85 | 27.87 | 27.76 | 27.85 | +0.979% | 71,509 | +20.754% |
| 2025-05-07 | 27.68 | 27.68 | 27.56 | 27.58 | -0.863% | 62,069 | +21.936% |
| 2025-05-06 | 27.73 | 27.84 | 27.71 | 27.82 | +0.433% | 90,267 | +20.884% |
| 2025-05-05 | 27.77 | 27.84 | 27.65 | 27.70 | +0.145% | 126,943 | +21.408% |
| 2025-05-02 | 27.64 | 27.71 | 27.52 | 27.66 | +2.749% | 188,696 | +21.584% |
| 2025-05-01 | 27.11 | 27.11 | 26.89 | 26.92 | -0.517% | 51,808 | +24.926% |
| 2025-04-30 | 27.14 | 27.15 | 27.00 | 27.06 | -0.295% | 147,404 | +24.279% |
| 2025-04-29 | 27.18 | 27.18 | 27.11 | 27.14 | 0.000% | 95,613 | +23.913% |
| 2025-04-28 | 27.12 | 27.20 | 27.11 | 27.14 | -0.404% | 82,628 | +23.913% |
| 2025-04-25 | 27.25 | 27.26 | 27.14 | 27.25 | -0.147% | 78,207 | +23.413% |
| 2025-04-24 | 27.28 | 27.38 | 27.25 | 27.29 | +0.331% | 210,599 | +23.232% |
| 2025-04-23 | 27.33 | 27.35 | 27.20 | 27.20 | +0.147% | 333,097 | +23.640% |
| 2025-04-22 | 27.18 | 27.27 | 27.11 | 27.16 | +0.444% | 86,596 | +23.822% |
| 2025-04-21 | 27.02 | 27.19 | 27.00 | 27.04 | +0.820% | 75,396 | +24.371% |
| 2025-04-17 | 26.95 | 27.00 | 26.82 | 26.82 | -0.371% | 56,225 | +25.391% |
| 2025-04-16 | 27.02 | 27.07 | 26.87 | 26.92 | +0.824% | 152,818 | +24.926% |
| 2025-04-15 | 26.90 | 26.91 | 26.70 | 26.70 | 0.000% | 47,861 | +25.955% |