HAUS
Residential REIT ETF
stockBATSETF
At CloseOct 2, 2026
16.73USD0.000%(0.00)283
16.72Bid16.76Ask0.04SpreadAfter-hoursOct 2, 2026 4:10:30 PM EDT
16.73USD-1.438%(-0.24)
HAUS Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 16.94 | 16.94 | 16.73 | 16.73 | -0.503% | 310 | 0.000% |
| 2026-10-01 | 16.72 | 16.81 | 16.71 | 16.81 | -0.603% | 6,222 | -0.503% |
| 2026-09-30 | 16.96 | 16.98 | 16.91 | 16.91 | -0.788% | 1,121 | -1.103% |
| 2026-09-29 | 17.11 | 17.11 | 16.98 | 17.05 | -0.135% | 672 | -1.882% |
| 2026-09-28 | 17.03 | 17.09 | 17.00 | 17.07 | -1.170% | 5,407 | -2.015% |
| 2026-09-25 | 17.16 | 17.27 | 17.15 | 17.27 | +0.384% | 6,993 | -3.162% |
| 2026-09-24 | 17.33 | 17.33 | 17.21 | 17.21 | -0.331% | 455 | -2.790% |
| 2026-09-23 | 17.31 | 17.31 | 17.26 | 17.26 | -1.375% | 338 | -3.112% |
| 2026-09-22 | 17.50 | 17.61 | 17.50 | 17.50 | +0.183% | 8,083 | -4.445% |
| 2026-09-21 | 17.46 | 17.47 | 17.46 | 17.47 | +0.387% | 362 | -4.270% |
| 2026-09-18 | 17.52 | 17.56 | 17.39 | 17.40 | -1.110% | 9,370 | -3.900% |
| 2026-09-17 | 17.68 | 17.70 | 17.60 | 17.60 | +0.228% | 16,478 | -4.966% |
| 2026-09-16 | 17.86 | 17.87 | 17.54 | 17.56 | -1.274% | 7,350 | -4.749% |
| 2026-09-15 | 17.80 | 17.82 | 17.78 | 17.79 | -0.411% | 4,330 | -5.963% |
| 2026-09-14 | 17.79 | 17.86 | 17.72 | 17.86 | +0.653% | 10,788 | -6.349% |
| 2026-09-11 | 17.77 | 17.77 | 17.74 | 17.74 | +0.215% | 1,070 | -5.738% |
| 2026-09-10 | 17.85 | 17.85 | 17.68 | 17.71 | -0.839% | 975 | -5.535% |
| 2026-09-09 | 17.80 | 17.86 | 17.80 | 17.86 | -0.911% | 538 | -6.328% |
| 2026-09-08 | 18.12 | 18.12 | 18.02 | 18.02 | -0.417% | 1,514 | -7.181% |
| 2026-09-04 | 18.11 | 18.11 | 18.10 | 18.10 | -0.315% | 567 | -7.568% |
| 2026-09-03 | 18.19 | 18.19 | 18.15 | 18.15 | -0.184% | 999 | -7.858% |
| 2026-09-02 | 18.19 | 18.19 | 18.19 | 18.19 | +0.014% | 119 | -8.028% |
| 2026-09-01 | 18.18 | 18.18 | 18.18 | 18.18 | -0.232% | 223 | -8.016% |
| 2026-08-31 | 18.23 | 18.23 | 18.23 | 18.23 | -0.675% | 146 | -8.228% |
| 2026-08-28 | 18.35 | 18.35 | 18.35 | 18.35 | -0.095% | 72 | -8.848% |
| 2026-08-27 | 18.37 | 18.39 | 18.37 | 18.37 | -1.616% | 7,088 | -8.935% |
| 2026-08-26 | 18.72 | 18.72 | 18.67 | 18.67 | -0.633% | 483 | -10.406% |
| 2026-08-25 | 18.98 | 18.98 | 18.79 | 18.79 | -0.322% | 3,966 | -10.973% |
| 2026-08-24 | 18.84 | 18.85 | 18.84 | 18.85 | +0.954% | 361 | -11.259% |
| 2026-08-21 | 18.67 | 18.67 | 18.67 | 18.67 | +0.148% | 39 | -10.412% |
| 2026-08-20 | 18.64 | 18.64 | 18.64 | 18.64 | +0.291% | 155 | -10.280% |
| 2026-08-19 | 18.55 | 18.59 | 18.53 | 18.59 | +1.007% | 1,512 | -10.019% |
| 2026-08-18 | 18.40 | 18.40 | 18.40 | 18.40 | -0.657% | 59 | -9.113% |
| 2026-08-17 | 18.63 | 18.63 | 18.50 | 18.52 | -1.172% | 5,951 | -9.710% |
| 2026-08-14 | 18.76 | 18.76 | 18.74 | 18.74 | +0.058% | 913 | -10.768% |
| 2026-08-13 | 18.77 | 18.77 | 18.73 | 18.73 | +1.619% | 339 | -10.716% |
| 2026-08-12 | 18.37 | 18.45 | 18.36 | 18.43 | +0.408% | 965 | -9.270% |
| 2026-08-11 | 18.36 | 18.36 | 18.36 | 18.36 | -0.960% | 472 | -8.900% |
| 2026-08-10 | 17.66 | 18.66 | 17.66 | 18.54 | -1.896% | 1,988 | -9.774% |
| 2026-08-07 | 18.86 | 18.91 | 18.86 | 18.90 | +0.815% | 6,214 | -11.484% |
| 2026-08-06 | 18.75 | 18.76 | 18.72 | 18.74 | -0.880% | 1,013 | -10.763% |
| 2026-08-05 | 18.83 | 18.91 | 18.81 | 18.91 | +0.745% | 731 | -11.549% |
| 2026-08-04 | 18.59 | 18.77 | 18.59 | 18.77 | -0.142% | 1,709 | -10.890% |
| 2026-08-03 | 18.67 | 18.86 | 18.67 | 18.80 | +0.466% | 1,182 | -11.016% |
| 2026-07-31 | 18.61 | 18.71 | 18.61 | 18.71 | -0.176% | 1,704 | -10.602% |
| 2026-07-30 | 18.73 | 18.74 | 18.69 | 18.74 | -2.259% | 775 | -10.759% |
| 2026-07-29 | 19.05 | 19.25 | 19.05 | 19.18 | +0.261% | 1,742 | -12.775% |
| 2026-07-28 | 19.13 | 19.13 | 19.13 | 19.13 | +0.657% | 158 | -12.547% |
| 2026-07-27 | 19.11 | 19.11 | 19.00 | 19.00 | -0.281% | 3,049 | -11.973% |
| 2026-07-24 | 19.05 | 19.05 | 19.05 | 19.05 | +1.018% | 99 | -12.220% |
| 2026-07-23 | 18.86 | 18.86 | 18.86 | 18.86 | +0.117% | 124 | -11.326% |
| 2026-07-22 | 18.82 | 18.84 | 18.82 | 18.84 | -0.421% | 238 | -11.222% |
| 2026-07-21 | 18.89 | 18.92 | 18.89 | 18.92 | -0.045% | 278 | -11.596% |
| 2026-07-20 | 18.98 | 18.98 | 18.88 | 18.93 | -0.451% | 935 | -11.635% |
| 2026-07-17 | 19.36 | 19.36 | 19.01 | 19.01 | -1.072% | 324 | -12.034% |
| 2026-07-16 | 19.07 | 19.22 | 19.07 | 19.22 | +2.750% | 2,768 | -12.977% |
| 2026-07-15 | 18.71 | 18.71 | 18.71 | 18.71 | -0.806% | 237 | -10.584% |
| 2026-07-14 | 18.86 | 18.86 | 18.86 | 18.86 | -0.276% | 73 | -11.305% |
| 2026-07-13 | 18.93 | 18.93 | 18.91 | 18.91 | +0.929% | 201 | -11.549% |
| 2026-07-10 | 18.72 | 18.74 | 18.72 | 18.74 | +0.027% | 722 | -10.728% |
| 2026-07-09 | 18.83 | 18.83 | 18.73 | 18.73 | -0.553% | 185 | -10.704% |
| 2026-07-08 | 19.03 | 19.03 | 18.84 | 18.84 | -2.343% | 720 | -11.198% |
| 2026-07-07 | 19.40 | 19.40 | 19.29 | 19.29 | +0.944% | 609 | -13.278% |
| 2026-07-06 | 19.13 | 19.16 | 19.10 | 19.11 | -1.009% | 1,431 | -12.460% |
| 2026-07-02 | 19.12 | 19.30 | 19.12 | 19.30 | +1.277% | 297 | -13.343% |
| 2026-07-01 | 18.98 | 19.15 | 18.98 | 19.06 | +0.912% | 4,280 | -12.236% |
| 2026-06-30 | 18.90 | 19.06 | 18.89 | 18.89 | -0.886% | 2,414 | -11.436% |
| 2026-06-29 | 18.98 | 19.05 | 18.92 | 19.05 | -1.599% | 8,521 | -12.221% |
| 2026-06-26 | 18.95 | 19.36 | 18.95 | 19.36 | +2.131% | 5,495 | -13.625% |
| 2026-06-25 | 18.98 | 18.98 | 18.91 | 18.96 | -0.160% | 2,073 | -11.784% |
| 2026-06-24 | 18.99 | 19.07 | 18.92 | 18.99 | +0.795% | 915 | -11.925% |
| 2026-06-23 | 18.71 | 18.84 | 18.71 | 18.84 | +1.622% | 847 | -11.225% |
| 2026-06-22 | 18.50 | 18.61 | 18.49 | 18.54 | +0.361% | 9,367 | -9.785% |
| 2026-06-18 | 18.60 | 18.60 | 18.47 | 18.47 | +0.021% | 2,330 | -9.459% |
| 2026-06-17 | 18.52 | 18.53 | 18.47 | 18.47 | -1.974% | 2,712 | -9.440% |
| 2026-06-16 | 18.84 | 18.84 | 18.84 | 18.84 | -0.224% | 221 | -11.228% |
| 2026-06-15 | 19.56 | 19.56 | 18.88 | 18.88 | -1.172% | 499 | -11.427% |
| 2026-06-12 | 19.11 | 19.11 | 19.11 | 19.11 | +0.656% | 164 | -12.465% |
| 2026-06-11 | 19.00 | 19.00 | 18.98 | 18.98 | -0.609% | 756 | -11.891% |
| 2026-06-10 | 19.15 | 19.16 | 19.09 | 19.10 | +0.508% | 1,729 | -12.427% |
| 2026-06-09 | 18.95 | 19.00 | 18.95 | 19.00 | +1.747% | 856 | -11.982% |
| 2026-06-08 | 18.73 | 18.73 | 18.68 | 18.68 | -1.291% | 2,519 | -10.445% |
| 2026-06-05 | 18.94 | 18.96 | 18.92 | 18.92 | +0.776% | 10,107 | -11.601% |
| 2026-06-04 | 18.69 | 18.78 | 18.69 | 18.78 | +1.569% | 195 | -10.915% |
| 2026-06-03 | 18.48 | 18.49 | 18.48 | 18.49 | +0.497% | 997 | -9.517% |
| 2026-06-02 | 18.41 | 18.41 | 18.34 | 18.39 | -0.200% | 8,751 | -9.067% |
| 2026-06-01 | 18.60 | 18.60 | 18.43 | 18.43 | -0.976% | 894 | -9.249% |
| 2026-05-29 | 18.60 | 18.66 | 18.60 | 18.61 | -1.156% | 8,836 | -10.135% |
| 2026-05-28 | 18.88 | 18.88 | 18.83 | 18.83 | -0.318% | 1,530 | -11.174% |
| 2026-05-27 | 18.95 | 18.98 | 18.88 | 18.89 | +0.053% | 2,579 | -11.456% |
| 2026-05-26 | 18.98 | 18.98 | 18.88 | 18.88 | -0.288% | 3,749 | -11.409% |
| 2026-05-22 | 18.89 | 18.96 | 18.79 | 18.93 | +0.450% | 16,041 | -11.664% |
| 2026-05-21 | 18.96 | 18.96 | 18.74 | 18.85 | -0.189% | 7,188 | -11.267% |
| 2026-05-20 | 18.72 | 18.89 | 18.72 | 18.89 | +1.415% | 6,458 | -11.434% |
| 2026-05-19 | 18.56 | 18.62 | 18.56 | 18.62 | +0.140% | 452 | -10.181% |
| 2026-05-18 | 18.00 | 18.60 | 18.00 | 18.60 | +1.555% | 758 | -10.055% |
| 2026-05-15 | 18.52 | 18.52 | 18.31 | 18.31 | -1.693% | 690 | -8.656% |
| 2026-05-14 | 18.75 | 18.75 | 18.63 | 18.63 | -0.659% | 1,388 | -10.203% |
| 2026-05-13 | 18.71 | 18.75 | 18.67 | 18.75 | +0.035% | 2,287 | -10.795% |
| 2026-05-12 | 18.68 | 18.77 | 18.68 | 18.74 | -0.176% | 5,263 | -10.764% |
| 2026-05-11 | 18.72 | 18.78 | 18.72 | 18.78 | +0.260% | 1,161 | -10.921% |
| 2026-05-08 | 18.71 | 18.80 | 18.71 | 18.73 | +0.149% | 6,804 | -10.689% |
| 2026-05-07 | 18.82 | 18.83 | 18.70 | 18.70 | -0.540% | 2,191 | -10.556% |
| 2026-05-06 | 18.82 | 18.82 | 18.80 | 18.80 | +0.444% | 1,380 | -11.039% |
| 2026-05-05 | 18.70 | 18.72 | 18.70 | 18.72 | +0.421% | 202 | -10.645% |
| 2026-05-04 | 18.11 | 18.80 | 18.11 | 18.64 | -0.261% | 1,224 | -10.268% |
| 2026-05-01 | 18.88 | 18.88 | 18.64 | 18.69 | +0.010% | 5,065 | -10.502% |
| 2026-04-30 | 18.68 | 18.69 | 18.68 | 18.69 | +0.930% | 3,152 | -10.493% |
| 2026-04-29 | 18.43 | 18.64 | 18.43 | 18.51 | -0.746% | 438 | -9.661% |
| 2026-04-28 | 18.35 | 18.65 | 18.35 | 18.65 | +2.443% | 289 | -10.336% |
| 2026-04-27 | 18.29 | 18.33 | 18.21 | 18.21 | -0.067% | 5,204 | -8.145% |
| 2026-04-24 | 18.17 | 18.22 | 18.17 | 18.22 | +0.276% | 5,314 | -8.207% |
| 2026-04-23 | 18.02 | 18.17 | 18.02 | 18.17 | +1.634% | 1,207 | -7.953% |
| 2026-04-22 | 18.07 | 18.09 | 17.88 | 17.88 | -1.521% | 905 | -6.449% |
| 2026-04-21 | 18.41 | 18.41 | 18.16 | 18.16 | -1.742% | 1,339 | -7.872% |
| 2026-04-20 | 18.35 | 18.48 | 18.35 | 18.48 | +0.541% | 1,704 | -9.477% |
| 2026-04-17 | 18.07 | 18.38 | 18.07 | 18.38 | +2.185% | 1,135 | -8.987% |
| 2026-04-16 | 18.10 | 18.11 | 17.98 | 17.98 | -0.480% | 1,508 | -6.998% |
| 2026-04-15 | 18.05 | 18.07 | 18.02 | 18.07 | -0.161% | 6,912 | -7.445% |
| 2026-04-14 | 17.97 | 18.10 | 17.97 | 18.10 | +1.048% | 209 | -7.594% |
| 2026-04-13 | 17.84 | 17.91 | 17.80 | 17.91 | -0.137% | 537 | -6.625% |
| 2026-04-10 | 17.91 | 17.94 | 17.86 | 17.94 | +0.526% | 445 | -6.753% |
| 2026-04-09 | 17.89 | 17.89 | 17.84 | 17.84 | +0.683% | 132 | -6.263% |
| 2026-04-08 | 17.73 | 17.73 | 17.65 | 17.72 | +1.341% | 4,562 | -5.623% |
| 2026-04-07 | 17.52 | 17.53 | 17.49 | 17.49 | +0.159% | 584 | -4.357% |
| 2026-04-06 | 17.45 | 17.54 | 17.45 | 17.46 | -0.170% | 3,318 | -4.205% |
| 2026-04-02 | 17.20 | 17.49 | 17.20 | 17.49 | +1.509% | 3,086 | -4.368% |
| 2026-04-01 | 17.13 | 17.25 | 17.13 | 17.23 | +0.654% | 871 | -2.925% |
| 2026-03-31 | 17.08 | 17.17 | 17.06 | 17.12 | +0.841% | 2,595 | -2.290% |
| 2026-03-30 | 17.02 | 17.07 | 16.98 | 16.98 | +0.130% | 927 | -1.468% |
| 2026-03-27 | 17.10 | 17.11 | 16.95 | 16.95 | -1.518% | 2,717 | -1.340% |
| 2026-03-26 | 17.22 | 17.22 | 17.21 | 17.21 | +0.048% | 617 | -2.838% |
| 2026-03-25 | 17.19 | 17.28 | 17.18 | 17.21 | +0.227% | 825 | -2.791% |
| 2026-03-24 | 17.07 | 17.27 | 17.06 | 17.17 | -0.193% | 21,264 | -2.571% |
| 2026-03-23 | 17.37 | 17.37 | 17.20 | 17.20 | +0.539% | 1,598 | -2.759% |
| 2026-03-20 | 17.20 | 17.54 | 17.05 | 17.11 | -2.552% | 2,158 | -2.235% |
| 2026-03-19 | 17.65 | 17.65 | 17.53 | 17.56 | -0.944% | 12,137 | -4.729% |
| 2026-03-18 | 17.85 | 17.85 | 17.72 | 17.72 | -1.536% | 820 | -5.629% |
| 2026-03-17 | 18.17 | 18.17 | 18.00 | 18.00 | +0.553% | 1,406 | -7.078% |
| 2026-03-16 | 18.08 | 18.08 | 17.90 | 17.90 | +0.262% | 2,096 | -6.564% |
| 2026-03-13 | 17.97 | 17.97 | 17.85 | 17.85 | -0.605% | 441 | -6.319% |
| 2026-03-12 | 18.06 | 18.09 | 17.96 | 17.96 | -0.311% | 1,267 | -6.886% |
| 2026-03-11 | 18.01 | 18.02 | 17.96 | 18.02 | -0.888% | 4,458 | -7.175% |
| 2026-03-10 | 18.28 | 18.28 | 18.18 | 18.18 | -0.541% | 627 | -7.999% |
| 2026-03-09 | 18.00 | 18.28 | 17.93 | 18.28 | -0.016% | 1,419 | -8.497% |
| 2026-03-06 | 18.15 | 18.28 | 18.12 | 18.28 | -0.906% | 3,444 | -8.512% |
| 2026-03-05 | 18.42 | 18.45 | 18.40 | 18.45 | -0.559% | 582 | -9.340% |
| 2026-03-04 | 18.38 | 18.55 | 18.38 | 18.55 | +0.683% | 421 | -9.847% |
| 2026-03-03 | 18.19 | 18.43 | 18.19 | 18.43 | -0.593% | 1,538 | -9.231% |
| 2026-03-02 | 18.46 | 18.54 | 18.38 | 18.54 | +0.569% | 1,549 | -9.769% |
| 2026-02-27 | 18.46 | 18.50 | 18.42 | 18.43 | -0.573% | 1,268 | -9.256% |
| 2026-02-26 | 18.43 | 18.56 | 18.43 | 18.54 | +0.941% | 1,035 | -9.776% |
| 2026-02-25 | 18.27 | 18.37 | 18.27 | 18.37 | +0.194% | 1,605 | -8.927% |
| 2026-02-24 | 18.22 | 18.33 | 18.21 | 18.33 | +0.121% | 8,382 | -8.751% |
| 2026-02-23 | 18.31 | 18.31 | 18.31 | 18.31 | +0.508% | 242 | -8.640% |
| 2026-02-20 | 18.33 | 18.33 | 18.21 | 18.22 | -0.344% | 1,222 | -8.176% |
| 2026-02-19 | 18.20 | 18.28 | 18.20 | 18.28 | -0.587% | 2,309 | -8.491% |
| 2026-02-18 | 18.43 | 18.43 | 18.38 | 18.39 | -0.421% | 1,947 | -9.029% |
| 2026-02-17 | 18.36 | 18.46 | 18.36 | 18.46 | +0.526% | 4,933 | -9.412% |
| 2026-02-13 | 18.37 | 18.37 | 18.37 | 18.37 | +1.054% | 263 | -8.935% |
| 2026-02-12 | 18.20 | 18.31 | 18.18 | 18.18 | -1.468% | 7,911 | -7.976% |
| 2026-02-11 | 18.42 | 18.56 | 18.42 | 18.45 | +0.113% | 11,381 | -9.326% |
| 2026-02-10 | 18.26 | 18.46 | 18.26 | 18.43 | +1.615% | 1,716 | -9.224% |
| 2026-02-09 | 18.07 | 18.16 | 18.07 | 18.13 | +0.071% | 906 | -7.758% |
| 2026-02-06 | 18.00 | 18.14 | 17.97 | 18.12 | +1.431% | 1,875 | -7.692% |
| 2026-02-05 | 17.75 | 17.90 | 17.73 | 17.86 | -0.144% | 1,965 | -6.371% |
| 2026-02-04 | 17.93 | 17.94 | 17.89 | 17.89 | +1.497% | 1,197 | -6.506% |
| 2026-02-03 | 17.67 | 17.67 | 17.59 | 17.63 | +0.320% | 3,387 | -5.107% |
| 2026-02-02 | 17.72 | 17.72 | 17.57 | 17.57 | -1.029% | 11,417 | -4.804% |
| 2026-01-30 | 17.57 | 17.75 | 17.57 | 17.75 | +0.715% | 2,956 | -5.783% |
| 2026-01-29 | 17.63 | 17.63 | 17.50 | 17.63 | +1.361% | 16,445 | -5.109% |
| 2026-01-28 | 17.50 | 17.52 | 17.39 | 17.39 | -1.696% | 19,515 | -3.818% |
| 2026-01-27 | 17.74 | 17.74 | 17.69 | 17.69 | -0.084% | 11,618 | -5.449% |
| 2026-01-26 | 17.85 | 17.85 | 17.70 | 17.70 | -1.750% | 3,985 | -5.528% |
| 2026-01-23 | 18.16 | 18.24 | 17.93 | 18.02 | +0.023% | 4,777 | -7.182% |
| 2026-01-22 | 18.29 | 18.29 | 18.02 | 18.02 | -1.154% | 2,927 | -7.161% |
| 2026-01-21 | 18.22 | 18.23 | 18.22 | 18.23 | +0.698% | 571 | -8.232% |
| 2026-01-20 | 18.23 | 18.23 | 18.08 | 18.10 | -1.714% | 3,607 | -7.591% |
| 2026-01-16 | 18.13 | 18.44 | 18.13 | 18.42 | +1.352% | 7,025 | -9.175% |
| 2026-01-15 | 18.00 | 18.19 | 18.00 | 18.17 | +0.996% | 4,737 | -7.947% |
| 2026-01-14 | 17.86 | 17.99 | 17.84 | 17.99 | +1.008% | 943 | -7.031% |
| 2026-01-13 | 17.75 | 17.81 | 17.74 | 17.81 | -0.057% | 947 | -6.094% |
| 2026-01-12 | 17.94 | 17.94 | 17.80 | 17.82 | -0.345% | 13,594 | -6.148% |
| 2026-01-09 | 17.93 | 17.94 | 17.88 | 17.88 | -0.313% | 4,511 | -6.471% |
| 2026-01-08 | 17.70 | 17.95 | 17.70 | 17.94 | +1.468% | 2,430 | -6.764% |
| 2026-01-07 | 17.89 | 17.93 | 17.68 | 17.68 | -1.100% | 5,208 | -5.396% |
| 2026-01-06 | 17.29 | 17.88 | 17.29 | 17.88 | +1.451% | 832 | -6.437% |
| 2026-01-05 | 17.65 | 17.71 | 17.62 | 17.62 | -0.479% | 14,478 | -5.080% |
| 2026-01-02 | 17.63 | 17.77 | 17.63 | 17.71 | -0.236% | 13,038 | -5.534% |
| 2025-12-31 | 17.80 | 17.80 | 17.73 | 17.75 | -0.459% | 1,529 | -5.757% |
| 2025-12-30 | 17.77 | 17.83 | 17.76 | 17.83 | +0.441% | 9,063 | -6.190% |
| 2025-12-29 | 17.75 | 17.77 | 17.71 | 17.75 | +0.117% | 18,912 | -5.776% |
| 2025-12-26 | 17.72 | 17.73 | 17.70 | 17.73 | +0.151% | 10,169 | -5.666% |
| 2025-12-24 | 17.65 | 17.73 | 17.64 | 17.70 | +0.719% | 1,674 | -5.524% |
| 2025-12-23 | 17.48 | 17.58 | 17.48 | 17.58 | +0.285% | 939 | -4.845% |
| 2025-12-22 | 17.42 | 17.53 | 17.41 | 17.53 | +0.347% | 1,013 | -4.573% |
| 2025-12-19 | 17.56 | 17.56 | 17.44 | 17.47 | -0.844% | 19,865 | -4.242% |
| 2025-12-18 | 17.66 | 17.67 | 17.62 | 17.62 | -0.288% | 2,760 | -5.051% |
| 2025-12-17 | 17.65 | 17.69 | 17.65 | 17.67 | +1.183% | 912 | -5.324% |
| 2025-12-16 | 17.06 | 17.54 | 17.06 | 17.46 | -0.538% | 1,868 | -4.204% |
| 2025-12-15 | 17.57 | 17.57 | 17.52 | 17.55 | +0.598% | 1,093 | -4.719% |
| 2025-12-12 | 17.47 | 17.47 | 17.41 | 17.45 | +0.201% | 8,438 | -4.149% |
| 2025-12-11 | 17.48 | 17.48 | 17.38 | 17.41 | +0.597% | 3,576 | -3.956% |
| 2025-12-10 | 17.29 | 17.38 | 17.29 | 17.31 | +0.920% | 920 | -3.383% |
| 2025-12-09 | 17.32 | 17.32 | 17.15 | 17.15 | -0.554% | 583 | -2.494% |
| 2025-12-08 | 17.35 | 17.39 | 17.25 | 17.25 | -1.021% | 3,881 | -3.034% |
| 2025-12-05 | 17.49 | 17.49 | 17.43 | 17.43 | -0.561% | 368 | -4.024% |
| 2025-12-04 | 17.70 | 17.70 | 17.53 | 17.53 | -0.956% | 499 | -4.563% |
| 2025-12-03 | 17.63 | 17.82 | 17.63 | 17.69 | +0.041% | 20,174 | -5.475% |
| 2025-12-02 | 17.60 | 17.71 | 17.60 | 17.69 | +0.111% | 2,947 | -5.437% |
| 2025-12-01 | 17.73 | 17.77 | 17.67 | 17.67 | -0.962% | 2,926 | -5.332% |
| 2025-11-28 | 17.75 | 17.84 | 17.75 | 17.84 | +0.250% | 523 | -6.242% |
| 2025-11-26 | 17.80 | 17.85 | 17.78 | 17.80 | +0.232% | 1,161 | -6.008% |
| 2025-11-25 | 17.66 | 17.85 | 17.66 | 17.75 | +0.874% | 5,550 | -5.790% |
| 2025-11-24 | 17.65 | 17.65 | 17.60 | 17.60 | -0.102% | 782 | -4.966% |
| 2025-11-21 | 17.42 | 17.68 | 17.42 | 17.62 | +1.547% | 2,349 | -5.063% |
| 2025-11-20 | 17.80 | 17.89 | 17.35 | 17.35 | +0.242% | 19,794 | -3.594% |
| 2025-11-19 | 17.87 | 17.87 | 17.28 | 17.31 | -0.262% | 1,581 | -3.361% |
| 2025-11-18 | 17.33 | 17.38 | 17.31 | 17.35 | +0.078% | 5,648 | -3.614% |
| 2025-11-17 | 17.45 | 17.45 | 17.34 | 17.34 | -0.713% | 8,111 | -3.539% |
| 2025-11-14 | 17.40 | 17.46 | 17.39 | 17.46 | +0.311% | 5,344 | -4.226% |
| 2025-11-13 | 17.90 | 17.90 | 17.41 | 17.41 | -0.404% | 2,234 | -3.929% |
| 2025-11-12 | 17.53 | 17.54 | 17.48 | 17.48 | -0.656% | 1,361 | -4.317% |
| 2025-11-11 | 17.27 | 17.60 | 17.27 | 17.60 | +2.093% | 966 | -4.944% |
| 2025-11-10 | 17.11 | 17.27 | 17.11 | 17.24 | -0.145% | 1,340 | -2.954% |
| 2025-11-07 | 17.17 | 17.26 | 17.11 | 17.26 | +1.429% | 5,928 | -3.095% |
| 2025-11-06 | 17.10 | 17.12 | 17.02 | 17.02 | -0.884% | 4,409 | -1.710% |
| 2025-11-05 | 16.76 | 17.19 | 16.76 | 17.17 | +0.599% | 1,405 | -2.579% |
| 2025-11-04 | 16.90 | 17.07 | 16.90 | 17.07 | +0.569% | 3,969 | -1.995% |
| 2025-11-03 | 16.73 | 16.97 | 16.73 | 16.97 | -0.036% | 3,487 | -1.438% |
| 2025-10-31 | 17.00 | 17.01 | 16.91 | 16.98 | +0.272% | 12,498 | -1.473% |
| 2025-10-30 | 16.87 | 16.94 | 16.87 | 16.93 | +1.927% | 21,818 | -1.205% |
| 2025-10-29 | 16.88 | 16.88 | 16.60 | 16.61 | -4.595% | 4,789 | +0.698% |
| 2025-10-28 | 17.50 | 17.50 | 17.41 | 17.41 | -1.320% | 2,585 | -3.929% |
| 2025-10-27 | 17.67 | 17.67 | 17.64 | 17.64 | -0.210% | 1,329 | -5.196% |
| 2025-10-24 | 17.75 | 17.75 | 17.68 | 17.68 | -0.095% | 41,825 | -5.396% |
| 2025-10-23 | 17.65 | 17.71 | 17.65 | 17.70 | -0.405% | 784 | -5.486% |
| 2025-10-22 | 17.76 | 17.77 | 17.76 | 17.77 | +0.844% | 273 | -5.869% |
| 2025-10-21 | 17.53 | 17.71 | 17.53 | 17.62 | +0.114% | 1,128 | -5.074% |
| 2025-10-20 | 17.59 | 17.61 | 17.59 | 17.60 | +0.487% | 1,494 | -4.966% |
| 2025-10-17 | 17.51 | 17.51 | 17.51 | 17.51 | +0.486% | 487 | -4.503% |
| 2025-10-16 | 17.36 | 17.55 | 17.36 | 17.43 | -0.286% | 4,124 | -4.039% |
| 2025-10-15 | 17.60 | 17.60 | 17.48 | 17.48 | +0.229% | 3,135 | -4.314% |
| 2025-10-14 | 17.16 | 17.44 | 17.16 | 17.44 | +0.577% | 2,923 | -4.094% |
| 2025-10-13 | 17.14 | 17.34 | 17.14 | 17.34 | +0.651% | 3,511 | -3.541% |
| 2025-10-10 | 17.20 | 17.26 | 17.17 | 17.23 | -0.417% | 694 | -2.913% |
| 2025-10-09 | 17.41 | 17.44 | 17.30 | 17.30 | -0.746% | 2,005 | -3.318% |
| 2025-10-08 | 17.40 | 17.44 | 17.39 | 17.43 | -0.021% | 20,075 | -4.039% |
| 2025-10-07 | 17.35 | 17.52 | 17.35 | 17.43 | +0.144% | 7,603 | -4.059% |
| 2025-10-06 | 17.52 | 17.56 | 17.41 | 17.41 | -1.270% | 74,656 | -3.922% |
| 2025-10-03 | 17.73 | 17.77 | 17.63 | 17.63 | +0.186% | 24,585 | -5.142% |
| 2025-10-02 | 17.81 | 17.81 | 17.57 | 17.60 | -0.845% | 3,884 | -4.966% |
| 2025-10-01 | 17.69 | 17.79 | 17.69 | 17.75 | -0.252% | 1,894 | -5.769% |
| 2025-09-30 | 17.66 | 17.79 | 17.61 | 17.79 | +1.157% | 1,392 | -6.007% |
| 2025-09-29 | 17.55 | 17.59 | 17.55 | 17.59 | -0.242% | 820 | -4.919% |
| 2025-09-26 | 17.66 | 17.66 | 17.63 | 17.63 | +0.726% | 486 | -5.149% |
| 2025-09-25 | 17.64 | 17.64 | 17.50 | 17.51 | -0.642% | 1,781 | -4.460% |
| 2025-09-24 | 17.64 | 17.69 | 17.62 | 17.62 | -0.897% | 7,032 | -5.074% |
| 2025-09-23 | 17.63 | 17.78 | 17.63 | 17.78 | +0.279% | 4,096 | -5.925% |
| 2025-09-22 | 17.65 | 17.73 | 17.62 | 17.73 | +0.103% | 4,490 | -5.663% |
| 2025-09-19 | 17.73 | 17.79 | 17.71 | 17.71 | -0.328% | 1,109 | -5.565% |
| 2025-09-18 | 17.70 | 17.80 | 17.70 | 17.77 | +0.690% | 3,250 | -5.875% |
| 2025-09-17 | 17.74 | 17.94 | 17.65 | 17.65 | -0.180% | 2,510 | -5.225% |
| 2025-09-16 | 17.71 | 17.79 | 17.67 | 17.68 | -0.338% | 5,142 | -5.396% |
| 2025-09-15 | 17.99 | 17.99 | 17.74 | 17.74 | -1.170% | 10,616 | -5.716% |
| 2025-09-12 | 18.06 | 18.06 | 17.93 | 17.95 | -0.709% | 2,092 | -6.819% |
| 2025-09-11 | 17.89 | 18.08 | 17.89 | 18.08 | +1.519% | 733 | -7.480% |
| 2025-09-10 | 18.03 | 18.03 | 17.81 | 17.81 | -1.270% | 19,723 | -6.074% |
| 2025-09-09 | 18.02 | 18.04 | 17.97 | 18.04 | -0.239% | 5,849 | -7.267% |
| 2025-09-08 | 17.94 | 18.08 | 17.94 | 18.08 | -0.120% | 3,964 | -7.489% |
| 2025-09-05 | 18.12 | 18.12 | 18.02 | 18.10 | +1.010% | 10,174 | -7.600% |
| 2025-09-04 | 17.88 | 17.92 | 17.80 | 17.92 | +0.726% | 1,727 | -6.667% |
| 2025-09-03 | 17.73 | 17.79 | 17.73 | 17.79 | +0.546% | 1,024 | -5.990% |
| 2025-09-02 | 18.11 | 18.11 | 17.70 | 17.70 | -2.281% | 2,293 | -5.476% |
| 2025-08-29 | 18.06 | 18.11 | 18.06 | 18.11 | +0.656% | 705 | -7.632% |
| 2025-08-28 | 17.92 | 17.99 | 17.92 | 17.99 | -0.056% | 377 | -7.026% |
| 2025-08-27 | 17.86 | 18.00 | 17.86 | 18.00 | +1.252% | 2,795 | -7.078% |
| 2025-08-26 | 17.89 | 17.89 | 17.75 | 17.78 | -0.117% | 5,156 | -5.915% |
| 2025-08-25 | 17.83 | 17.83 | 17.80 | 17.80 | -0.740% | 525 | -6.025% |
| 2025-08-22 | 17.79 | 18.00 | 17.79 | 17.93 | +1.688% | 2,231 | -6.720% |
| 2025-08-21 | 17.77 | 17.77 | 17.63 | 17.63 | -0.108% | 911 | -5.145% |
| 2025-08-20 | 17.60 | 17.84 | 17.60 | 17.65 | +0.159% | 2,132 | -5.247% |
| 2025-08-19 | 17.52 | 17.62 | 17.52 | 17.62 | +1.522% | 576 | -5.096% |
| 2025-08-18 | 17.55 | 17.55 | 17.36 | 17.36 | -0.801% | 1,964 | -3.652% |
| 2025-08-15 | 17.46 | 17.52 | 17.43 | 17.50 | +0.389% | 6,965 | -4.423% |
| 2025-08-14 | 17.45 | 17.46 | 17.41 | 17.43 | -0.897% | 2,352 | -4.051% |
| 2025-08-13 | 17.34 | 17.59 | 17.34 | 17.59 | +1.668% | 3,114 | -4.911% |
| 2025-08-12 | 17.25 | 17.30 | 17.18 | 17.30 | +0.321% | 2,538 | -3.325% |
| 2025-08-11 | 17.35 | 17.35 | 17.24 | 17.25 | -0.772% | 6,872 | -3.015% |
| 2025-08-08 | 17.51 | 17.51 | 17.38 | 17.38 | -0.816% | 14,144 | -3.763% |
| 2025-08-07 | 17.52 | 17.59 | 17.47 | 17.52 | +0.131% | 2,708 | -4.548% |
| 2025-08-06 | 17.58 | 17.59 | 17.45 | 17.50 | -0.625% | 6,727 | -4.423% |
| 2025-08-05 | 17.39 | 17.61 | 17.39 | 17.61 | +1.382% | 2,524 | -5.020% |
| 2025-08-04 | 17.48 | 17.49 | 17.37 | 17.37 | +0.556% | 2,644 | -3.708% |
| 2025-08-01 | 17.37 | 17.37 | 17.15 | 17.27 | -0.381% | 3,860 | -3.172% |
| 2025-07-31 | 17.45 | 17.47 | 17.34 | 17.34 | -1.868% | 1,208 | -3.541% |
| 2025-07-30 | 17.95 | 17.96 | 17.67 | 17.67 | -2.062% | 4,312 | -5.342% |
| 2025-07-29 | 17.82 | 18.04 | 17.82 | 18.04 | +0.906% | 880 | -7.294% |
| 2025-07-28 | 18.28 | 18.28 | 17.88 | 17.88 | -1.457% | 3,216 | -6.454% |
| 2025-07-25 | 18.12 | 18.14 | 18.12 | 18.14 | -0.285% | 1,613 | -7.817% |
| 2025-07-24 | 18.27 | 18.30 | 18.20 | 18.20 | -0.955% | 737 | -8.079% |
| 2025-07-23 | 18.31 | 18.37 | 18.30 | 18.37 | -0.289% | 770 | -8.957% |
| 2025-07-22 | 18.07 | 18.42 | 18.07 | 18.42 | +1.554% | 2,723 | -9.220% |
| 2025-07-21 | 18.01 | 18.23 | 18.01 | 18.14 | -0.076% | 1,186 | -7.809% |
| 2025-07-18 | 18.26 | 18.26 | 18.16 | 18.16 | -0.314% | 2,099 | -7.879% |
| 2025-07-17 | 18.21 | 18.21 | 18.21 | 18.21 | -0.071% | 268 | -8.168% |
| 2025-07-16 | 18.15 | 18.23 | 18.15 | 18.23 | +1.006% | 399 | -8.233% |
| 2025-07-15 | 18.21 | 18.21 | 18.05 | 18.05 | -1.385% | 674 | -7.310% |
| 2025-07-14 | 18.28 | 18.35 | 18.23 | 18.30 | +0.330% | 2,762 | -8.593% |
| 2025-07-11 | 18.15 | 18.24 | 18.11 | 18.24 | -0.013% | 1,247 | -8.291% |
| 2025-07-10 | 18.19 | 18.24 | 18.19 | 18.24 | +0.113% | 264 | -8.303% |
| 2025-07-09 | 18.13 | 18.26 | 18.13 | 18.22 | +0.048% | 13,555 | -8.200% |
| 2025-07-08 | 18.22 | 18.26 | 18.18 | 18.21 | -0.095% | 794 | -8.156% |
| 2025-07-07 | 18.39 | 18.39 | 18.20 | 18.23 | -0.809% | 1,554 | -8.244% |
| 2025-07-03 | 18.38 | 18.38 | 18.38 | 18.38 | +0.636% | 116 | -8.986% |
| 2025-07-02 | 18.16 | 18.26 | 18.01 | 18.26 | +0.039% | 6,787 | -8.406% |
| 2025-07-01 | 18.06 | 18.32 | 18.06 | 18.25 | +0.342% | 4,237 | -8.370% |
| 2025-06-30 | 18.14 | 18.19 | 17.95 | 18.19 | +0.278% | 1,704 | -8.057% |
| 2025-06-27 | 18.30 | 18.30 | 18.14 | 18.14 | -0.432% | 1,183 | -7.801% |
| 2025-06-26 | 18.08 | 18.22 | 18.05 | 18.22 | +1.405% | 1,482 | -8.200% |
| 2025-06-25 | 18.13 | 18.17 | 17.97 | 17.97 | -2.010% | 9,304 | -6.910% |
| 2025-06-24 | 18.46 | 18.46 | 18.34 | 18.34 | -0.400% | 10,032 | -8.781% |
| 2025-06-23 | 18.28 | 18.41 | 18.20 | 18.41 | +1.097% | 3,637 | -9.146% |
| 2025-06-20 | 18.31 | 18.31 | 18.13 | 18.21 | -0.137% | 7,430 | -8.149% |
| 2025-06-18 | 18.32 | 18.32 | 18.23 | 18.23 | +0.487% | 4,097 | -8.275% |
| 2025-06-17 | 18.20 | 18.20 | 18.15 | 18.15 | -0.055% | 590 | -7.828% |
| 2025-06-16 | 18.16 | 18.16 | 18.16 | 18.16 | -0.217% | 225 | -7.879% |
| 2025-06-13 | 18.52 | 18.52 | 18.09 | 18.20 | -1.305% | 5,914 | -8.079% |
| 2025-06-12 | 18.34 | 18.44 | 18.34 | 18.44 | +0.630% | 366 | -9.278% |
| 2025-06-11 | 18.49 | 18.49 | 18.32 | 18.32 | -0.752% | 1,633 | -8.707% |
| 2025-06-10 | 18.46 | 18.46 | 18.46 | 18.46 | +0.670% | 1,770 | -9.393% |
| 2025-06-09 | 18.19 | 18.42 | 18.18 | 18.34 | +0.809% | 2,664 | -8.786% |
| 2025-06-06 | 18.15 | 18.31 | 18.15 | 18.19 | +0.195% | 4,467 | -8.048% |
| 2025-06-05 | 18.20 | 18.20 | 18.15 | 18.15 | -0.468% | 1,025 | -7.869% |
| 2025-06-04 | 18.06 | 18.24 | 18.06 | 18.24 | +0.066% | 1,302 | -8.300% |
| 2025-06-03 | 18.34 | 18.34 | 18.07 | 18.23 | -0.665% | 2,566 | -8.240% |
| 2025-06-02 | 18.24 | 18.35 | 18.24 | 18.35 | -0.003% | 1,773 | -8.850% |
| 2025-05-30 | 18.29 | 18.35 | 18.21 | 18.35 | +0.541% | 678 | -8.853% |
| 2025-05-29 | 18.27 | 18.27 | 18.25 | 18.25 | +0.932% | 511 | -8.359% |
| 2025-05-28 | 18.08 | 18.08 | 18.08 | 18.08 | -0.282% | 508 | -7.505% |
| 2025-05-27 | 17.89 | 18.13 | 17.89 | 18.13 | +1.852% | 1,284 | -7.766% |
| 2025-05-23 | 18.01 | 18.01 | 17.73 | 17.80 | -0.526% | 4,638 | -6.059% |
| 2025-05-22 | 17.97 | 18.00 | 17.86 | 17.90 | -1.220% | 3,588 | -6.553% |
| 2025-05-21 | 18.43 | 18.43 | 18.12 | 18.12 | -2.729% | 1,984 | -7.693% |
| 2025-05-20 | 18.64 | 18.68 | 18.63 | 18.63 | -0.383% | 3,089 | -10.212% |
| 2025-05-19 | 18.62 | 18.70 | 18.53 | 18.70 | +0.139% | 3,747 | -10.556% |
| 2025-05-16 | 18.46 | 18.67 | 18.46 | 18.67 | +1.324% | 720 | -10.432% |
| 2025-05-15 | 18.17 | 18.45 | 18.15 | 18.43 | +2.332% | 3,613 | -9.246% |
| 2025-05-14 | 18.13 | 18.13 | 18.00 | 18.01 | -1.008% | 1,787 | -7.129% |
| 2025-05-13 | 18.20 | 18.23 | 18.12 | 18.19 | -1.417% | 11,354 | -8.065% |
| 2025-05-12 | 18.38 | 18.49 | 18.36 | 18.45 | +0.110% | 1,760 | -9.368% |
| 2025-05-09 | 18.46 | 18.47 | 18.43 | 18.43 | +0.440% | 2,026 | -9.268% |
| 2025-05-08 | 18.61 | 18.61 | 18.35 | 18.35 | -0.895% | 1,196 | -8.869% |
| 2025-05-07 | 18.68 | 18.68 | 18.52 | 18.52 | -0.001% | 1,661 | -9.685% |
| 2025-05-06 | 18.48 | 18.52 | 18.48 | 18.52 | -0.708% | 2,643 | -9.686% |
| 2025-05-05 | 18.84 | 18.84 | 18.63 | 18.65 | -1.269% | 16,537 | -10.325% |
| 2025-05-02 | 18.64 | 18.89 | 18.64 | 18.89 | +1.787% | 1,911 | -11.463% |
| 2025-05-01 | 18.45 | 18.62 | 18.33 | 18.56 | +0.948% | 4,223 | -9.881% |
| 2025-04-30 | 18.01 | 18.39 | 18.01 | 18.39 | +1.076% | 2,932 | -9.027% |
| 2025-04-29 | 18.17 | 18.25 | 18.07 | 18.19 | -0.141% | 2,244 | -8.048% |
| 2025-04-28 | 18.09 | 18.22 | 18.07 | 18.22 | +0.842% | 3,434 | -8.178% |
| 2025-04-25 | 18.27 | 18.27 | 18.01 | 18.06 | -1.818% | 1,463 | -7.404% |
| 2025-04-24 | 18.46 | 18.47 | 18.37 | 18.40 | -0.193% | 2,115 | -9.087% |
| 2025-04-23 | 18.58 | 18.58 | 18.35 | 18.43 | +0.109% | 836 | -9.263% |
| 2025-04-22 | 18.13 | 18.44 | 18.13 | 18.41 | +2.027% | 2,798 | -9.164% |
| 2025-04-21 | 18.26 | 18.26 | 18.00 | 18.05 | -1.346% | 4,331 | -7.322% |
| 2025-04-17 | 18.22 | 18.40 | 18.22 | 18.29 | +1.295% | 4,618 | -8.570% |
| 2025-04-16 | 18.15 | 18.22 | 18.00 | 18.06 | +0.085% | 3,684 | -7.386% |
| 2025-04-15 | 18.14 | 18.14 | 18.04 | 18.04 | +0.033% | 2,419 | -7.308% |
| 2025-04-14 | 17.93 | 18.07 | 17.91 | 18.04 | 0.000% | 2,811 | -7.277% |