KWT
iShares MSCI Kuwait ETF
stockBATSETF
Market OpenOct 5, 2026 11:59:32 AM EDT
35.94USD-1.101%(-0.40)1,886
KWT Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 35.95 | 35.95 | 35.94 | 35.94 | -1.101% | 1,886 | 0.000% |
| 2026-10-02 | 36.42 | 36.42 | 36.28 | 36.34 | +0.136% | 1,323 | -1.101% |
| 2026-10-01 | 36.25 | 36.33 | 36.25 | 36.29 | -1.048% | 582 | -0.966% |
| 2026-09-30 | 36.49 | 36.79 | 36.49 | 36.67 | +0.101% | 1,761 | -2.004% |
| 2026-09-29 | 36.72 | 36.72 | 36.53 | 36.64 | -0.646% | 2,067 | -1.905% |
| 2026-09-28 | 36.81 | 36.93 | 36.81 | 36.88 | +0.208% | 906 | -2.539% |
| 2026-09-25 | 37.03 | 37.03 | 36.80 | 36.80 | -0.621% | 3,876 | -2.337% |
| 2026-09-24 | 36.88 | 37.08 | 36.88 | 37.03 | +0.582% | 638 | -2.944% |
| 2026-09-23 | 36.82 | 37.00 | 36.48 | 36.82 | +0.357% | 2,276 | -2.379% |
| 2026-09-22 | 36.56 | 36.68 | 36.56 | 36.68 | -0.825% | 197 | -2.031% |
| 2026-09-21 | 37.00 | 37.01 | 36.99 | 36.99 | -1.321% | 1,332 | -2.839% |
| 2026-09-18 | 37.36 | 37.48 | 37.36 | 37.48 | +0.026% | 1,366 | -4.122% |
| 2026-09-17 | 37.48 | 37.48 | 37.48 | 37.48 | -0.053% | 157 | -4.096% |
| 2026-09-16 | 37.49 | 37.49 | 37.49 | 37.49 | -0.359% | 87 | -4.147% |
| 2026-09-15 | 37.63 | 37.63 | 37.63 | 37.63 | -0.292% | 218 | -4.491% |
| 2026-09-14 | 37.70 | 37.74 | 37.70 | 37.74 | -0.012% | 1,895 | -4.770% |
| 2026-09-11 | 37.74 | 37.74 | 37.74 | 37.74 | +0.266% | 250 | -4.782% |
| 2026-09-10 | 37.74 | 37.80 | 37.65 | 37.65 | -0.410% | 5,612 | -4.529% |
| 2026-09-09 | 37.80 | 37.80 | 37.80 | 37.80 | +0.199% | 252 | -4.921% |
| 2026-09-08 | 37.60 | 37.83 | 37.60 | 37.73 | +0.199% | 3,062 | -4.732% |
| 2026-09-04 | 37.65 | 37.65 | 37.65 | 37.65 | +0.173% | 482 | -4.542% |
| 2026-09-03 | 37.52 | 37.58 | 37.52 | 37.58 | -0.081% | 435 | -4.376% |
| 2026-09-02 | 37.59 | 37.62 | 37.59 | 37.62 | -0.542% | 662 | -4.453% |
| 2026-09-01 | 37.87 | 37.87 | 37.70 | 37.82 | -0.865% | 17,923 | -4.971% |
| 2026-08-31 | 37.57 | 38.15 | 37.53 | 38.15 | +1.113% | 22,226 | -5.793% |
| 2026-08-28 | 37.63 | 37.73 | 37.63 | 37.73 | +0.253% | 11,506 | -4.744% |
| 2026-08-27 | 37.63 | 37.63 | 37.63 | 37.63 | +0.108% | 213 | -4.503% |
| 2026-08-26 | 37.59 | 37.59 | 37.59 | 37.59 | -0.117% | 210 | -4.400% |
| 2026-08-25 | 37.72 | 37.74 | 37.61 | 37.64 | +0.381% | 5,033 | -4.512% |
| 2026-08-24 | 37.61 | 37.61 | 37.39 | 37.50 | +0.966% | 543 | -4.148% |
| 2026-08-21 | 37.14 | 37.14 | 37.14 | 37.14 | +0.111% | 101 | -3.222% |
| 2026-08-20 | 37.22 | 37.22 | 37.10 | 37.10 | -0.188% | 536 | -3.114% |
| 2026-08-19 | 37.08 | 37.17 | 37.08 | 37.17 | +0.460% | 757 | -3.296% |
| 2026-08-18 | 36.99 | 36.99 | 36.99 | 36.99 | +0.135% | 110 | -2.851% |
| 2026-08-17 | 36.95 | 36.95 | 36.95 | 36.95 | -1.151% | 81 | -2.720% |
| 2026-08-14 | 37.30 | 37.38 | 37.30 | 37.38 | -0.333% | 899 | -3.839% |
| 2026-08-13 | 37.50 | 37.50 | 37.50 | 37.50 | +0.389% | 203 | -4.160% |
| 2026-08-12 | 37.35 | 37.35 | 37.35 | 37.35 | +0.091% | 61 | -3.787% |
| 2026-08-11 | 37.32 | 37.32 | 37.32 | 37.32 | +0.230% | 66 | -3.700% |
| 2026-08-10 | 37.20 | 37.37 | 37.13 | 37.23 | +0.703% | 3,974 | -3.478% |
| 2026-08-07 | 36.98 | 36.98 | 36.98 | 36.98 | +0.094% | 58 | -2.799% |
| 2026-08-06 | 36.94 | 36.94 | 36.94 | 36.94 | -0.699% | 31 | -2.707% |
| 2026-08-05 | 37.08 | 37.20 | 37.08 | 37.20 | +0.398% | 931 | -3.387% |
| 2026-08-04 | 36.96 | 37.15 | 36.92 | 37.05 | +0.372% | 1,980 | -3.002% |
| 2026-08-03 | 36.91 | 36.91 | 36.91 | 36.91 | +0.600% | 50 | -2.641% |
| 2026-07-31 | 36.63 | 36.76 | 36.54 | 36.70 | +0.810% | 2,246 | -2.058% |
| 2026-07-30 | 36.66 | 36.66 | 36.40 | 36.40 | +0.264% | 84,793 | -1.264% |
| 2026-07-29 | 36.30 | 36.30 | 36.30 | 36.30 | -0.795% | 1,104 | -1.003% |
| 2026-07-28 | 36.55 | 36.59 | 36.55 | 36.59 | +0.716% | 277 | -1.790% |
| 2026-07-27 | 36.20 | 36.34 | 36.16 | 36.34 | +1.197% | 2,845 | -1.087% |
| 2026-07-24 | 35.91 | 35.91 | 35.91 | 35.91 | -0.051% | 133 | +0.097% |
| 2026-07-23 | 35.92 | 35.92 | 35.92 | 35.92 | -0.004% | 21 | +0.046% |
| 2026-07-22 | 35.85 | 35.97 | 35.85 | 35.92 | +0.209% | 22,263 | +0.042% |
| 2026-07-21 | 35.93 | 36.01 | 35.85 | 35.85 | -0.444% | 24,328 | +0.251% |
| 2026-07-20 | 36.00 | 36.01 | 35.93 | 36.01 | -0.429% | 20,311 | -0.194% |
| 2026-07-17 | 36.07 | 36.16 | 36.04 | 36.16 | -0.372% | 3,062 | -0.622% |
| 2026-07-16 | 36.34 | 36.63 | 36.30 | 36.30 | +0.401% | 1,211 | -0.992% |
| 2026-07-15 | 36.16 | 36.16 | 36.16 | 36.16 | -0.399% | 224 | -0.595% |
| 2026-07-14 | 36.23 | 36.30 | 36.21 | 36.30 | +0.289% | 2,678 | -0.992% |
| 2026-07-13 | 36.40 | 36.40 | 36.20 | 36.20 | -0.998% | 5,690 | -0.705% |
| 2026-07-10 | 36.53 | 36.76 | 36.53 | 36.56 | +0.085% | 1,183 | -1.696% |
| 2026-07-09 | 36.41 | 36.53 | 36.39 | 36.53 | +0.051% | 2,188 | -1.612% |
| 2026-07-08 | 36.48 | 36.51 | 36.34 | 36.51 | -0.517% | 2,425 | -1.562% |
| 2026-07-07 | 36.76 | 36.76 | 36.56 | 36.70 | -0.258% | 5,856 | -2.071% |
| 2026-07-06 | 36.69 | 36.80 | 36.67 | 36.80 | +0.834% | 1,846 | -2.324% |
| 2026-07-02 | 36.60 | 36.60 | 36.35 | 36.49 | +0.332% | 3,301 | -1.509% |
| 2026-07-01 | 36.42 | 36.44 | 36.37 | 36.37 | -0.247% | 3,446 | -1.182% |
| 2026-06-30 | 36.48 | 36.64 | 36.46 | 36.46 | -0.355% | 11,009 | -1.426% |
| 2026-06-29 | 36.56 | 36.60 | 36.54 | 36.59 | +1.780% | 2,450 | -1.776% |
| 2026-06-26 | 36.57 | 36.57 | 35.95 | 35.95 | -1.695% | 699 | -0.028% |
| 2026-06-25 | 36.51 | 36.58 | 36.45 | 36.57 | -0.682% | 3,243 | -1.723% |
| 2026-06-24 | 36.97 | 36.97 | 36.74 | 36.82 | -0.858% | 556 | -2.393% |
| 2026-06-23 | 36.92 | 37.14 | 36.92 | 37.14 | -0.148% | 1,025 | -3.231% |
| 2026-06-22 | 37.20 | 37.20 | 37.20 | 37.20 | -0.534% | 258 | -3.375% |
| 2026-06-18 | 37.33 | 37.39 | 37.27 | 37.39 | -0.028% | 1,835 | -3.890% |
| 2026-06-17 | 37.46 | 37.69 | 37.40 | 37.41 | -0.531% | 7,388 | -3.917% |
| 2026-06-16 | 37.63 | 37.63 | 37.51 | 37.60 | +0.065% | 748 | -4.428% |
| 2026-06-15 | 38.04 | 38.04 | 37.44 | 37.58 | -1.698% | 4,182 | -4.366% |
| 2026-06-12 | 38.10 | 38.23 | 38.10 | 38.23 | +0.302% | 512 | -5.990% |
| 2026-06-11 | 38.13 | 38.23 | 38.11 | 38.11 | +1.020% | 1,659 | -5.706% |
| 2026-06-10 | 37.73 | 37.93 | 37.73 | 37.73 | -0.395% | 1,958 | -4.744% |
| 2026-06-09 | 37.69 | 38.21 | 37.08 | 37.88 | +1.623% | 73,569 | -5.121% |
| 2026-06-08 | 37.25 | 37.39 | 37.25 | 37.27 | -1.460% | 958 | -3.581% |
| 2026-06-05 | 37.85 | 37.85 | 37.83 | 37.83 | -0.170% | 129 | -4.989% |
| 2026-06-04 | 37.92 | 38.07 | 36.87 | 37.89 | +0.295% | 8,320 | -5.150% |
| 2026-06-03 | 37.90 | 37.90 | 37.78 | 37.78 | -0.592% | 556 | -4.870% |
| 2026-06-02 | 38.06 | 38.06 | 38.01 | 38.01 | +0.237% | 385 | -5.433% |
| 2026-06-01 | 37.75 | 37.91 | 37.74 | 37.91 | -1.212% | 1,190 | -5.209% |
| 2026-05-29 | 38.15 | 38.38 | 37.86 | 38.38 | +0.235% | 4,588 | -6.357% |
| 2026-05-28 | 38.02 | 38.29 | 38.02 | 38.29 | -0.026% | 1,206 | -6.137% |
| 2026-05-27 | 38.28 | 38.30 | 38.01 | 38.30 | 0.000% | 2,750 | -6.162% |
| 2026-05-26 | 38.28 | 38.45 | 38.07 | 38.30 | +1.673% | 3,230 | -6.162% |
| 2026-05-22 | 37.77 | 37.82 | 37.67 | 37.67 | +0.200% | 5,159 | -4.592% |
| 2026-05-21 | 37.42 | 37.59 | 37.42 | 37.59 | +0.641% | 191 | -4.402% |
| 2026-05-20 | 37.22 | 37.36 | 37.22 | 37.36 | +0.199% | 309 | -3.789% |
| 2026-05-19 | 37.16 | 37.28 | 37.16 | 37.28 | -0.520% | 288 | -3.597% |
| 2026-05-18 | 37.63 | 37.63 | 37.35 | 37.48 | -1.262% | 869 | -4.098% |
| 2026-05-15 | 38.38 | 38.38 | 37.85 | 37.95 | -0.329% | 1,805 | -5.308% |
| 2026-05-14 | 38.15 | 38.15 | 37.94 | 38.08 | -0.340% | 453 | -5.620% |
| 2026-05-13 | 38.03 | 38.33 | 38.03 | 38.21 | +0.262% | 1,125 | -5.940% |
| 2026-05-12 | 37.97 | 38.11 | 37.97 | 38.11 | -0.600% | 349 | -5.694% |
| 2026-05-11 | 38.21 | 38.35 | 38.21 | 38.34 | -1.084% | 896 | -6.260% |
| 2026-05-08 | 38.74 | 38.76 | 38.74 | 38.76 | +0.207% | 322 | -7.276% |
| 2026-05-07 | 38.72 | 38.72 | 38.68 | 38.68 | -0.281% | 909 | -7.084% |
| 2026-05-06 | 38.84 | 38.84 | 38.75 | 38.79 | +0.647% | 571 | -7.345% |
| 2026-05-05 | 38.54 | 38.54 | 38.54 | 38.54 | +0.443% | 201 | -6.746% |
| 2026-05-04 | 38.75 | 38.75 | 37.36 | 38.37 | -0.750% | 16,925 | -6.333% |
| 2026-05-01 | 38.76 | 38.76 | 38.66 | 38.66 | +0.299% | 360 | -7.036% |
| 2026-04-30 | 38.54 | 38.54 | 38.54 | 38.54 | -0.247% | 109 | -6.758% |
| 2026-04-29 | 38.64 | 38.64 | 38.64 | 38.64 | +0.442% | 82 | -6.988% |
| 2026-04-28 | 38.50 | 38.54 | 38.34 | 38.47 | -0.928% | 8,311 | -6.577% |
| 2026-04-27 | 38.93 | 38.94 | 38.83 | 38.83 | -0.102% | 923 | -7.443% |
| 2026-04-24 | 38.80 | 38.87 | 38.72 | 38.87 | +0.778% | 10,437 | -7.538% |
| 2026-04-23 | 38.70 | 38.76 | 38.45 | 38.57 | +0.156% | 12,007 | -6.819% |
| 2026-04-22 | 38.68 | 38.70 | 38.51 | 38.51 | -0.144% | 603 | -6.674% |
| 2026-04-21 | 38.73 | 38.73 | 38.57 | 38.57 | -0.050% | 1,692 | -6.808% |
| 2026-04-20 | 38.59 | 38.59 | 38.59 | 38.59 | -0.594% | 583 | -6.855% |
| 2026-04-17 | 38.85 | 38.94 | 38.69 | 38.82 | -0.037% | 20,412 | -7.408% |
| 2026-04-16 | 38.69 | 38.97 | 38.52 | 38.83 | +2.265% | 5,851 | -7.443% |
| 2026-04-15 | 37.97 | 37.97 | 37.97 | 37.97 | +0.662% | 400 | -5.346% |
| 2026-04-14 | 37.68 | 37.81 | 37.56 | 37.72 | +0.232% | 20,904 | -4.720% |
| 2026-04-13 | 37.62 | 37.74 | 37.61 | 37.63 | +0.866% | 3,252 | -4.499% |
| 2026-04-10 | 37.29 | 37.31 | 37.29 | 37.31 | -0.134% | 1,937 | -3.672% |
| 2026-04-09 | 37.19 | 37.66 | 37.19 | 37.36 | -0.373% | 17,804 | -3.801% |
| 2026-04-08 | 37.24 | 38.25 | 37.05 | 37.50 | +1.958% | 17,911 | -4.160% |
| 2026-04-07 | 36.52 | 36.83 | 36.39 | 36.78 | +0.423% | 10,020 | -2.284% |
| 2026-04-06 | 36.55 | 36.63 | 36.50 | 36.63 | +0.716% | 969 | -1.870% |
| 2026-04-02 | 36.28 | 36.36 | 36.18 | 36.36 | +0.844% | 772 | -1.167% |
| 2026-04-01 | 36.05 | 36.37 | 35.96 | 36.06 | -0.221% | 43,487 | -0.333% |
| 2026-03-31 | 35.92 | 36.15 | 35.79 | 36.14 | +1.574% | 27,846 | -0.553% |
| 2026-03-30 | 35.76 | 36.11 | 35.54 | 35.58 | +0.000% | 5,311 | +1.012% |
| 2026-03-27 | 35.72 | 35.72 | 35.58 | 35.58 | -0.666% | 7,150 | +1.012% |
| 2026-03-26 | 36.01 | 36.05 | 35.82 | 35.82 | -1.327% | 1,345 | +0.339% |
| 2026-03-25 | 36.34 | 36.34 | 36.20 | 36.30 | +0.523% | 1,060 | -0.992% |
| 2026-03-24 | 36.70 | 36.70 | 36.09 | 36.11 | -1.604% | 3,803 | -0.474% |
| 2026-03-23 | 37.00 | 37.25 | 36.50 | 36.70 | +2.072% | 20,074 | -2.071% |
| 2026-03-20 | 35.96 | 35.96 | 35.91 | 35.96 | +0.433% | 2,046 | -0.042% |
| 2026-03-19 | 35.93 | 36.00 | 35.80 | 35.80 | -0.320% | 8,511 | +0.391% |
| 2026-03-18 | 35.91 | 35.91 | 35.91 | 35.91 | -1.131% | 820 | +0.070% |
| 2026-03-17 | 36.49 | 36.49 | 36.27 | 36.33 | -0.694% | 3,609 | -1.063% |
| 2026-03-16 | 36.58 | 36.73 | 36.47 | 36.58 | +0.630% | 15,379 | -1.750% |
| 2026-03-13 | 36.55 | 36.68 | 36.24 | 36.35 | -0.829% | 30,336 | -1.131% |
| 2026-03-12 | 36.92 | 36.92 | 36.47 | 36.65 | -0.678% | 4,911 | -1.950% |
| 2026-03-11 | 36.80 | 37.08 | 36.63 | 36.91 | +0.804% | 18,584 | -2.615% |
| 2026-03-10 | 36.85 | 36.88 | 36.53 | 36.61 | +0.280% | 35,553 | -1.832% |
| 2026-03-09 | 36.42 | 38.21 | 36.31 | 36.51 | +0.714% | 25,098 | -1.558% |
| 2026-03-06 | 36.25 | 36.69 | 36.25 | 36.25 | -0.590% | 2,679 | -0.855% |
| 2026-03-05 | 36.60 | 36.60 | 36.35 | 36.47 | +0.566% | 21,022 | -1.440% |
| 2026-03-04 | 36.26 | 36.26 | 36.26 | 36.26 | -0.630% | 2,482 | -0.883% |
| 2026-03-03 | 36.25 | 36.70 | 36.25 | 36.49 | +0.366% | 2,493 | -1.507% |
| 2026-03-02 | 36.32 | 36.36 | 36.08 | 36.36 | -4.298% | 5,247 | -1.147% |
| 2026-02-27 | 36.84 | 37.99 | 36.70 | 37.99 | +2.842% | 15,793 | -5.396% |
| 2026-02-26 | 36.67 | 36.94 | 36.67 | 36.94 | +0.271% | 17,833 | -2.707% |
| 2026-02-25 | 36.70 | 36.84 | 36.69 | 36.84 | +0.104% | 8,519 | -2.443% |
| 2026-02-24 | 36.80 | 36.80 | 36.80 | 36.80 | -0.511% | 209 | -2.341% |
| 2026-02-23 | 36.99 | 36.99 | 36.99 | 36.99 | -0.416% | 33 | -2.840% |
| 2026-02-20 | 37.15 | 37.15 | 37.15 | 37.15 | +0.105% | 148 | -3.244% |
| 2026-02-19 | 37.15 | 37.15 | 37.11 | 37.11 | -1.090% | 2,390 | -3.142% |
| 2026-02-18 | 37.44 | 37.52 | 37.44 | 37.52 | +0.408% | 265 | -4.198% |
| 2026-02-17 | 37.20 | 37.49 | 37.20 | 37.36 | +0.613% | 2,053 | -3.808% |
| 2026-02-13 | 37.13 | 37.13 | 37.13 | 37.13 | +0.053% | 273 | -3.218% |
| 2026-02-12 | 37.39 | 37.39 | 37.04 | 37.12 | -0.094% | 4,557 | -3.166% |
| 2026-02-11 | 37.24 | 37.27 | 36.99 | 37.15 | -0.290% | 2,513 | -3.257% |
| 2026-02-10 | 37.30 | 37.30 | 37.18 | 37.26 | -0.380% | 1,595 | -3.537% |
| 2026-02-09 | 37.30 | 37.48 | 37.30 | 37.40 | +0.403% | 3,036 | -3.904% |
| 2026-02-06 | 37.16 | 37.25 | 37.16 | 37.25 | +0.839% | 350 | -3.517% |
| 2026-02-05 | 36.95 | 36.95 | 36.94 | 36.94 | -1.124% | 2,536 | -2.707% |
| 2026-02-04 | 37.51 | 37.51 | 37.15 | 37.36 | -0.475% | 4,535 | -3.801% |
| 2026-02-03 | 37.52 | 37.71 | 37.41 | 37.54 | +0.842% | 11,362 | -4.258% |
| 2026-02-02 | 37.16 | 37.23 | 37.11 | 37.22 | +1.624% | 1,126 | -3.452% |
| 2026-01-30 | 36.63 | 36.63 | 36.63 | 36.63 | -0.570% | 532 | -1.884% |
| 2026-01-29 | 36.82 | 36.94 | 36.74 | 36.84 | -1.708% | 14,258 | -2.443% |
| 2026-01-28 | 37.61 | 37.70 | 37.43 | 37.48 | -0.676% | 9,995 | -4.109% |
| 2026-01-27 | 37.64 | 37.73 | 37.64 | 37.73 | +1.220% | 581 | -4.757% |
| 2026-01-26 | 37.50 | 37.50 | 37.28 | 37.28 | -1.545% | 3,298 | -3.594% |
| 2026-01-23 | 37.87 | 37.87 | 37.87 | 37.87 | +0.013% | 103 | -5.084% |
| 2026-01-22 | 37.90 | 37.90 | 37.82 | 37.86 | -0.132% | 1,632 | -5.071% |
| 2026-01-21 | 37.98 | 37.98 | 37.91 | 37.91 | +0.238% | 851 | -5.197% |
| 2026-01-20 | 37.98 | 37.98 | 37.40 | 37.82 | +1.083% | 4,818 | -4.971% |
| 2026-01-16 | 37.44 | 37.44 | 37.41 | 37.41 | -0.046% | 97,259 | -3.942% |
| 2026-01-15 | 37.43 | 37.43 | 37.43 | 37.43 | -0.579% | 413 | -3.986% |
| 2026-01-14 | 37.65 | 37.65 | 37.63 | 37.65 | -0.080% | 1,242 | -4.542% |
| 2026-01-13 | 37.77 | 37.84 | 37.68 | 37.68 | +0.101% | 264,871 | -4.618% |
| 2026-01-12 | 37.63 | 37.64 | 37.48 | 37.64 | -1.316% | 1,555 | -4.521% |
| 2026-01-09 | 38.22 | 38.22 | 38.14 | 38.14 | +0.222% | 321 | -5.777% |
| 2026-01-08 | 37.96 | 38.06 | 37.93 | 38.06 | -0.277% | 4,474 | -5.568% |
| 2026-01-07 | 38.20 | 38.22 | 38.16 | 38.16 | -0.248% | 767 | -5.830% |
| 2026-01-06 | 38.31 | 38.31 | 38.11 | 38.26 | +0.382% | 2,277 | -6.064% |
| 2026-01-05 | 38.11 | 38.11 | 38.11 | 38.11 | -0.434% | 279 | -5.705% |
| 2026-01-02 | 38.20 | 38.28 | 38.20 | 38.28 | +0.009% | 559 | -6.115% |
| 2025-12-31 | 38.47 | 38.47 | 38.28 | 38.28 | +0.545% | 280 | -6.106% |
| 2025-12-30 | 38.14 | 38.82 | 38.07 | 38.07 | -1.138% | 1,168 | -5.594% |
| 2025-12-29 | 38.62 | 38.62 | 38.51 | 38.51 | -0.791% | 238 | -6.669% |
| 2025-12-26 | 38.73 | 38.82 | 38.73 | 38.81 | +0.621% | 6,097 | -7.407% |
| 2025-12-24 | 38.67 | 38.67 | 38.58 | 38.58 | -0.783% | 223 | -6.832% |
| 2025-12-23 | 38.81 | 38.91 | 38.81 | 38.88 | +1.001% | 11,490 | -7.562% |
| 2025-12-22 | 38.35 | 38.49 | 38.34 | 38.49 | -4.289% | 2,478 | -6.637% |
| 2025-12-19 | 38.64 | 40.22 | 38.52 | 40.22 | +4.244% | 20,315 | -10.641% |
| 2025-12-18 | 38.58 | 38.58 | 38.58 | 38.58 | +0.371% | 157 | -6.849% |
| 2025-12-17 | 38.46 | 38.46 | 38.41 | 38.44 | -0.890% | 1,446 | -6.504% |
| 2025-12-16 | 38.79 | 38.90 | 38.78 | 38.78 | -3.568% | 1,005 | -7.335% |
| 2025-12-15 | 40.22 | 40.22 | 40.22 | 40.22 | -1.009% | 262 | -10.641% |
| 2025-12-12 | 40.63 | 40.63 | 40.63 | 40.63 | +0.110% | 237 | -11.543% |
| 2025-12-11 | 40.59 | 40.59 | 40.59 | 40.59 | +0.414% | 187 | -11.446% |
| 2025-12-10 | 40.29 | 40.46 | 40.24 | 40.42 | +0.196% | 2,826 | -11.079% |
| 2025-12-09 | 40.47 | 40.47 | 40.34 | 40.34 | +0.987% | 154 | -10.905% |
| 2025-12-08 | 40.00 | 40.00 | 39.92 | 39.95 | +0.744% | 409 | -10.026% |
| 2025-12-05 | 39.80 | 39.80 | 39.55 | 39.65 | +0.013% | 1,542 | -9.357% |
| 2025-12-04 | 39.67 | 39.79 | 39.55 | 39.65 | +0.562% | 8,827 | -9.345% |
| 2025-12-03 | 39.40 | 39.42 | 39.40 | 39.42 | +0.829% | 473 | -8.836% |
| 2025-12-02 | 39.04 | 39.10 | 39.04 | 39.10 | -0.154% | 147 | -8.079% |
| 2025-12-01 | 39.26 | 39.27 | 39.16 | 39.16 | -0.507% | 601 | -8.221% |
| 2025-11-28 | 39.47 | 39.47 | 39.21 | 39.36 | -0.307% | 1,454 | -8.686% |
| 2025-11-26 | 39.30 | 39.61 | 39.30 | 39.48 | -0.152% | 3,639 | -8.966% |
| 2025-11-25 | 39.27 | 39.54 | 39.27 | 39.54 | +0.842% | 28,695 | -9.105% |
| 2025-11-24 | 39.45 | 39.45 | 39.21 | 39.21 | +0.188% | 2,586 | -8.340% |
| 2025-11-21 | 38.95 | 39.33 | 38.93 | 39.14 | +0.235% | 37,520 | -8.167% |
| 2025-11-20 | 39.07 | 39.07 | 39.04 | 39.04 | -0.709% | 658 | -7.952% |
| 2025-11-19 | 39.32 | 39.32 | 39.32 | 39.32 | +0.639% | 144 | -8.604% |
| 2025-11-18 | 38.97 | 39.12 | 38.97 | 39.07 | -0.628% | 847 | -8.020% |
| 2025-11-17 | 39.32 | 39.32 | 39.32 | 39.32 | -0.391% | 196 | -8.598% |
| 2025-11-14 | 39.48 | 39.48 | 39.48 | 39.48 | -0.340% | 132 | -8.955% |
| 2025-11-13 | 39.61 | 39.61 | 39.61 | 39.61 | -0.975% | 253 | -9.265% |
| 2025-11-12 | 39.64 | 40.00 | 39.64 | 40.00 | +1.033% | 12,444 | -10.150% |
| 2025-11-11 | 39.45 | 39.59 | 39.45 | 39.59 | -0.149% | 7,060 | -9.222% |
| 2025-11-10 | 39.56 | 39.65 | 39.56 | 39.65 | +0.486% | 842 | -9.357% |
| 2025-11-07 | 39.43 | 39.46 | 39.36 | 39.46 | -0.156% | 535 | -8.917% |
| 2025-11-06 | 39.52 | 39.52 | 39.52 | 39.52 | -0.316% | 29 | -9.059% |
| 2025-11-05 | 39.46 | 39.76 | 39.46 | 39.65 | -0.751% | 18,311 | -9.346% |
| 2025-11-04 | 40.02 | 41.08 | 39.95 | 39.95 | -0.001% | 10,656 | -10.027% |
| 2025-11-03 | 40.12 | 40.12 | 39.85 | 39.95 | -0.552% | 3,684 | -10.028% |
| 2025-10-31 | 40.19 | 40.19 | 40.17 | 40.17 | +0.019% | 1,301 | -10.525% |
| 2025-10-30 | 40.16 | 40.16 | 40.16 | 40.16 | +0.300% | 55 | -10.508% |
| 2025-10-29 | 40.08 | 40.08 | 40.00 | 40.04 | +0.338% | 2,505 | -10.240% |
| 2025-10-28 | 39.76 | 40.03 | 39.76 | 39.91 | +0.435% | 534 | -9.936% |
| 2025-10-27 | 39.57 | 39.73 | 39.57 | 39.73 | +0.056% | 1,186 | -9.545% |
| 2025-10-24 | 40.00 | 40.00 | 39.71 | 39.71 | -0.679% | 3,116 | -9.494% |
| 2025-10-23 | 39.80 | 40.10 | 39.80 | 39.98 | +0.351% | 1,673 | -10.108% |
| 2025-10-22 | 39.84 | 39.84 | 39.84 | 39.84 | -0.169% | 200 | -9.792% |
| 2025-10-21 | 39.91 | 39.91 | 39.91 | 39.91 | -0.240% | 122 | -9.945% |
| 2025-10-20 | 40.01 | 40.01 | 40.01 | 40.01 | +0.372% | 82 | -10.161% |
| 2025-10-17 | 39.84 | 39.97 | 39.84 | 39.86 | +0.496% | 1,288 | -9.827% |
| 2025-10-16 | 39.84 | 39.84 | 39.66 | 39.66 | +0.172% | 5,851 | -9.380% |
| 2025-10-15 | 39.59 | 39.59 | 39.59 | 39.59 | -0.448% | 610 | -9.224% |
| 2025-10-14 | 39.50 | 39.77 | 39.48 | 39.77 | +0.633% | 2,832 | -9.630% |
| 2025-10-13 | 39.43 | 39.52 | 39.40 | 39.52 | +1.287% | 14,949 | -9.058% |
| 2025-10-10 | 39.13 | 39.19 | 39.00 | 39.02 | -0.920% | 1,975 | -7.888% |
| 2025-10-09 | 39.15 | 39.38 | 39.11 | 39.38 | +0.178% | 7,121 | -8.735% |
| 2025-10-08 | 39.58 | 39.58 | 39.31 | 39.31 | -0.428% | 6,193 | -8.573% |
| 2025-10-07 | 39.50 | 39.50 | 39.47 | 39.48 | +0.379% | 1,326 | -8.964% |
| 2025-10-06 | 39.44 | 39.52 | 39.33 | 39.33 | +0.219% | 2,466 | -8.619% |
| 2025-10-03 | 39.29 | 39.29 | 39.24 | 39.24 | +0.266% | 628 | -8.419% |
| 2025-10-02 | 39.18 | 39.18 | 39.13 | 39.14 | -0.934% | 1,562 | -8.176% |
| 2025-10-01 | 39.53 | 39.53 | 39.40 | 39.51 | -0.172% | 5,760 | -9.034% |
| 2025-09-30 | 39.45 | 39.58 | 39.40 | 39.58 | +0.276% | 1,527 | -9.190% |
| 2025-09-29 | 39.46 | 39.55 | 39.42 | 39.47 | -0.194% | 2,811 | -8.939% |
| 2025-09-26 | 39.55 | 39.55 | 39.55 | 39.55 | +0.040% | 401 | -9.116% |
| 2025-09-25 | 39.44 | 39.53 | 39.43 | 39.53 | -0.693% | 1,038 | -9.080% |
| 2025-09-24 | 40.01 | 40.01 | 39.68 | 39.80 | -0.761% | 1,810 | -9.710% |
| 2025-09-23 | 40.05 | 40.11 | 40.01 | 40.11 | +0.313% | 2,211 | -10.397% |
| 2025-09-22 | 39.99 | 40.00 | 39.98 | 39.98 | +0.015% | 791 | -10.116% |
| 2025-09-19 | 39.83 | 39.98 | 39.83 | 39.98 | +0.031% | 133 | -10.103% |
| 2025-09-18 | 39.81 | 40.10 | 39.80 | 39.97 | -0.126% | 17,078 | -10.075% |
| 2025-09-17 | 40.16 | 40.18 | 40.02 | 40.02 | +0.056% | 106,441 | -10.189% |
| 2025-09-16 | 40.14 | 40.14 | 39.86 | 39.99 | -0.287% | 3,479 | -10.138% |
| 2025-09-15 | 39.84 | 40.11 | 39.84 | 40.11 | +1.135% | 60,207 | -10.396% |
| 2025-09-12 | 37.93 | 39.66 | 37.93 | 39.66 | +0.026% | 24,902 | -9.380% |
| 2025-09-11 | 39.34 | 39.65 | 39.34 | 39.65 | +0.455% | 7,812 | -9.356% |
| 2025-09-10 | 39.38 | 39.47 | 39.38 | 39.47 | +0.176% | 450 | -8.944% |
| 2025-09-09 | 39.00 | 39.40 | 39.00 | 39.40 | +1.262% | 1,852 | -8.784% |
| 2025-09-08 | 39.00 | 39.00 | 38.86 | 38.91 | +1.566% | 1,732 | -7.633% |
| 2025-09-05 | 38.30 | 38.45 | 38.30 | 38.31 | -0.424% | 3,606 | -6.186% |
| 2025-09-04 | 38.47 | 38.47 | 38.47 | 38.47 | +0.243% | 97 | -6.585% |
| 2025-09-03 | 38.34 | 38.38 | 38.34 | 38.38 | +0.027% | 422 | -6.358% |
| 2025-09-02 | 38.33 | 38.37 | 38.26 | 38.37 | +0.112% | 4,292 | -6.333% |
| 2025-08-29 | 38.33 | 38.33 | 38.33 | 38.33 | -0.164% | 388 | -6.228% |
| 2025-08-28 | 38.45 | 38.45 | 38.35 | 38.39 | -0.672% | 2,194 | -6.382% |
| 2025-08-27 | 38.53 | 38.65 | 38.53 | 38.65 | -0.001% | 5,475 | -7.011% |
| 2025-08-26 | 38.83 | 38.89 | 38.64 | 38.65 | -0.643% | 26,558 | -7.012% |
| 2025-08-25 | 39.01 | 39.08 | 38.90 | 38.90 | -0.638% | 2,353 | -7.609% |
| 2025-08-22 | 39.12 | 39.15 | 39.08 | 39.15 | +0.102% | 1,313 | -8.199% |
| 2025-08-21 | 39.20 | 39.22 | 39.11 | 39.11 | -0.178% | 5,435 | -8.105% |
| 2025-08-20 | 39.33 | 39.33 | 39.18 | 39.18 | -0.084% | 136 | -8.269% |
| 2025-08-19 | 39.21 | 39.21 | 39.21 | 39.21 | -0.324% | 82 | -8.346% |
| 2025-08-18 | 39.22 | 39.35 | 39.18 | 39.34 | +0.046% | 6,348 | -8.643% |
| 2025-08-15 | 39.20 | 39.32 | 39.20 | 39.32 | -0.071% | 381 | -8.601% |
| 2025-08-14 | 39.35 | 39.35 | 39.35 | 39.35 | -0.355% | 151 | -8.666% |
| 2025-08-13 | 39.31 | 39.49 | 39.31 | 39.49 | +1.049% | 10,315 | -8.990% |
| 2025-08-12 | 39.05 | 39.15 | 39.05 | 39.08 | +0.231% | 27,031 | -8.035% |
| 2025-08-11 | 39.02 | 39.10 | 38.91 | 38.99 | +0.958% | 1,855 | -7.823% |
| 2025-08-08 | 38.47 | 38.73 | 38.47 | 38.62 | +0.188% | 516 | -6.940% |
| 2025-08-07 | 38.59 | 38.59 | 38.50 | 38.55 | -0.058% | 577 | -6.765% |
| 2025-08-06 | 38.37 | 38.57 | 38.37 | 38.57 | +0.260% | 2,248 | -6.819% |
| 2025-08-05 | 38.65 | 38.65 | 38.21 | 38.47 | +0.026% | 120,133 | -6.577% |
| 2025-08-04 | 38.42 | 38.57 | 38.42 | 38.46 | +0.111% | 1,830 | -6.552% |
| 2025-08-01 | 38.33 | 38.42 | 38.27 | 38.42 | -0.402% | 6,580 | -6.448% |
| 2025-07-31 | 38.69 | 38.69 | 38.46 | 38.57 | -0.052% | 1,091 | -6.825% |
| 2025-07-30 | 38.50 | 38.75 | 38.50 | 38.59 | +0.440% | 12,972 | -6.873% |
| 2025-07-29 | 38.33 | 38.53 | 38.33 | 38.42 | +0.493% | 5,753 | -6.463% |
| 2025-07-28 | 38.35 | 38.37 | 38.21 | 38.23 | -0.895% | 3,875 | -6.002% |
| 2025-07-25 | 38.52 | 38.83 | 38.52 | 38.58 | 0.000% | 75,590 | -6.843% |
| 2025-07-24 | 38.79 | 38.79 | 38.55 | 38.58 | -0.593% | 1,561 | -6.843% |
| 2025-07-23 | 38.76 | 38.94 | 38.63 | 38.81 | +0.294% | 26,068 | -7.395% |
| 2025-07-22 | 38.82 | 38.82 | 38.57 | 38.70 | -0.345% | 643 | -7.123% |
| 2025-07-21 | 38.78 | 38.85 | 38.78 | 38.83 | -0.106% | 1,752 | -7.443% |
| 2025-07-18 | 39.00 | 39.00 | 38.76 | 38.87 | -0.534% | 737 | -7.542% |
| 2025-07-17 | 38.69 | 39.08 | 38.69 | 39.08 | +1.170% | 41,438 | -8.035% |
| 2025-07-16 | 38.69 | 38.71 | 38.55 | 38.63 | -1.004% | 4,604 | -6.959% |
| 2025-07-15 | 39.03 | 39.04 | 38.79 | 39.02 | -0.351% | 4,616 | -7.893% |
| 2025-07-14 | 39.21 | 40.10 | 39.07 | 39.16 | +0.444% | 24,267 | -8.217% |
| 2025-07-11 | 38.99 | 39.09 | 38.81 | 38.98 | +0.093% | 15,017 | -7.810% |
| 2025-07-10 | 38.84 | 39.00 | 38.84 | 38.95 | +1.138% | 2,187 | -7.724% |
| 2025-07-09 | 38.55 | 38.63 | 38.51 | 38.51 | +0.339% | 3,183 | -6.674% |
| 2025-07-08 | 38.49 | 38.49 | 38.32 | 38.38 | +0.217% | 1,164 | -6.357% |
| 2025-07-07 | 38.30 | 38.30 | 38.20 | 38.30 | +0.288% | 859 | -6.154% |
| 2025-07-03 | 38.21 | 38.21 | 38.10 | 38.19 | +0.637% | 366 | -5.883% |
| 2025-07-02 | 37.99 | 38.00 | 37.80 | 37.95 | -0.474% | 2,657 | -5.284% |
| 2025-07-01 | 38.23 | 38.77 | 37.98 | 38.13 | +0.596% | 5,835 | -5.733% |
| 2025-06-30 | 38.07 | 38.13 | 37.68 | 37.90 | +1.841% | 127,670 | -5.172% |
| 2025-06-27 | 37.32 | 37.32 | 37.22 | 37.22 | +0.188% | 560 | -3.426% |
| 2025-06-26 | 37.22 | 37.22 | 37.02 | 37.15 | +0.106% | 1,968 | -3.244% |
| 2025-06-25 | 37.11 | 37.11 | 37.11 | 37.11 | +0.266% | 187 | -3.141% |
| 2025-06-24 | 36.72 | 37.01 | 36.72 | 37.01 | +2.720% | 2,597 | -2.884% |
| 2025-06-23 | 36.03 | 36.03 | 36.03 | 36.03 | +1.314% | 227 | -0.242% |
| 2025-06-20 | 35.49 | 35.68 | 35.49 | 35.56 | +0.537% | 960 | +1.069% |
| 2025-06-18 | 35.30 | 35.38 | 35.30 | 35.37 | -1.559% | 7,518 | +1.612% |
| 2025-06-17 | 36.09 | 36.09 | 35.83 | 35.93 | -0.526% | 1,385 | +0.028% |
| 2025-06-16 | 35.60 | 36.12 | 35.60 | 36.12 | -1.792% | 15,262 | -0.498% |
| 2025-06-13 | 36.34 | 37.37 | 35.93 | 36.78 | -2.027% | 24,394 | -2.282% |
| 2025-06-12 | 37.24 | 37.58 | 37.24 | 37.54 | +1.051% | 7,374 | -4.263% |
| 2025-06-11 | 38.09 | 38.09 | 37.15 | 37.15 | -2.113% | 933 | -3.257% |
| 2025-06-10 | 37.95 | 37.95 | 37.95 | 37.95 | +0.823% | 200 | -5.301% |
| 2025-06-09 | 39.40 | 39.40 | 37.51 | 37.64 | +0.045% | 1,317 | -4.522% |
| 2025-06-06 | 37.50 | 37.76 | 37.49 | 37.63 | +0.215% | 26,388 | -4.478% |
| 2025-06-05 | 37.71 | 37.71 | 37.54 | 37.54 | -0.081% | 4,531 | -4.273% |
| 2025-06-04 | 37.57 | 37.57 | 37.57 | 37.57 | +0.265% | 475 | -4.351% |
| 2025-06-03 | 37.51 | 37.54 | 37.42 | 37.48 | -0.622% | 1,082 | -4.098% |
| 2025-06-02 | 37.43 | 37.73 | 37.40 | 37.71 | +1.699% | 5,238 | -4.694% |
| 2025-05-30 | 37.08 | 37.11 | 37.06 | 37.08 | -0.108% | 130,612 | -3.074% |
| 2025-05-29 | 37.11 | 37.28 | 37.07 | 37.12 | +0.460% | 62,626 | -3.179% |
| 2025-05-28 | 37.63 | 37.63 | 36.95 | 36.95 | -0.370% | 1,702 | -2.733% |
| 2025-05-27 | 36.89 | 37.20 | 36.89 | 37.09 | +0.698% | 525 | -3.094% |
| 2025-05-23 | 36.69 | 36.83 | 36.69 | 36.83 | +0.328% | 5,129 | -2.418% |
| 2025-05-22 | 36.91 | 37.05 | 36.71 | 36.71 | -0.461% | 2,918 | -2.098% |
| 2025-05-21 | 36.79 | 36.88 | 36.77 | 36.88 | +0.299% | 743 | -2.549% |
| 2025-05-20 | 36.93 | 36.93 | 36.65 | 36.77 | -0.205% | 2,195 | -2.257% |
| 2025-05-19 | 36.86 | 36.86 | 36.85 | 36.85 | -0.175% | 655 | -2.458% |
| 2025-05-16 | 37.21 | 37.27 | 36.91 | 36.91 | -0.806% | 13,898 | -2.628% |
| 2025-05-15 | 36.98 | 37.21 | 36.98 | 37.21 | +0.748% | 1,221 | -3.413% |
| 2025-05-14 | 37.04 | 37.04 | 36.93 | 36.93 | +0.391% | 1,215 | -2.691% |
| 2025-05-13 | 37.06 | 37.06 | 36.65 | 36.79 | -0.053% | 3,173 | -2.310% |
| 2025-05-12 | 36.78 | 36.95 | 36.73 | 36.81 | +1.320% | 1,174 | -2.362% |
| 2025-05-09 | 36.34 | 36.34 | 36.33 | 36.33 | -0.633% | 3,421 | -1.073% |
| 2025-05-08 | 36.38 | 36.58 | 36.38 | 36.56 | +0.052% | 10,413 | -1.700% |
| 2025-05-07 | 36.72 | 36.74 | 36.52 | 36.54 | +0.569% | 9,370 | -1.649% |
| 2025-05-06 | 36.49 | 36.56 | 36.15 | 36.34 | +0.223% | 1,617 | -1.089% |
| 2025-05-05 | 36.06 | 36.49 | 36.06 | 36.25 | +0.546% | 2,927 | -0.869% |
| 2025-05-02 | 36.06 | 36.06 | 36.06 | 36.06 | +0.319% | 203 | -0.327% |
| 2025-05-01 | 35.76 | 36.21 | 35.76 | 35.94 | -0.079% | 1,747 | -0.010% |
| 2025-04-30 | 35.68 | 35.97 | 35.68 | 35.97 | +1.387% | 349 | -0.089% |
| 2025-04-29 | 35.65 | 35.70 | 35.48 | 35.48 | -0.449% | 2,046 | +1.297% |
| 2025-04-28 | 35.67 | 35.67 | 35.23 | 35.64 | -0.196% | 1,336 | +0.842% |
| 2025-04-25 | 35.67 | 35.71 | 35.67 | 35.71 | -0.418% | 464 | +0.644% |
| 2025-04-24 | 35.40 | 35.86 | 35.40 | 35.86 | +1.370% | 1,190 | +0.223% |
| 2025-04-23 | 35.38 | 35.38 | 35.32 | 35.38 | +0.015% | 1,173 | +1.597% |
| 2025-04-22 | 35.46 | 35.46 | 35.27 | 35.37 | +0.683% | 2,482 | +1.612% |
| 2025-04-21 | 35.16 | 35.24 | 35.13 | 35.13 | -0.340% | 477 | +2.305% |
| 2025-04-17 | 35.17 | 35.25 | 35.17 | 35.25 | +1.498% | 1,076 | +1.957% |
| 2025-04-16 | 34.73 | 34.73 | 34.73 | 34.73 | -0.001% | 209 | +3.485% |
| 2025-04-15 | 35.00 | 35.00 | 34.73 | 34.73 | 0.000% | 585 | +3.484% |