VNM
VanEck Vietnam ETF
stockBATSETF
Market OpenOct 5, 2026 12:35:28 PM EDT
16.88USD+0.957%(+0.16)184,446
16.87Bid16.88Ask0.01SpreadPre-marketOct 5, 2026 9:06:30 AM EDT
16.82USD+0.627%(+0.10)
VNM Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 16.81 | 16.89 | 16.81 | 16.88 | +0.957% | 184,446 | 0.000% |
| 2026-10-02 | 16.76 | 16.86 | 16.69 | 16.72 | -0.713% | 683,625 | +0.957% |
| 2026-10-01 | 16.91 | 16.92 | 16.82 | 16.84 | -0.649% | 790,506 | +0.238% |
| 2026-09-30 | 17.04 | 17.10 | 16.95 | 16.95 | -1.109% | 400,840 | -0.413% |
| 2026-09-29 | 17.12 | 17.22 | 17.08 | 17.14 | +0.293% | 265,727 | -1.517% |
| 2026-09-28 | 17.20 | 17.24 | 17.08 | 17.09 | -1.042% | 382,977 | -1.229% |
| 2026-09-25 | 17.26 | 17.35 | 17.25 | 17.27 | +0.349% | 384,854 | -2.258% |
| 2026-09-24 | 17.21 | 17.27 | 17.18 | 17.21 | -0.635% | 222,058 | -1.917% |
| 2026-09-23 | 17.43 | 17.48 | 17.32 | 17.32 | -1.085% | 333,549 | -2.540% |
| 2026-09-22 | 17.61 | 17.62 | 17.50 | 17.51 | +0.574% | 401,792 | -3.598% |
| 2026-09-21 | 17.47 | 17.61 | 17.39 | 17.41 | -1.248% | 330,480 | -3.044% |
| 2026-09-18 | 17.65 | 17.70 | 17.60 | 17.63 | +0.456% | 615,127 | -4.254% |
| 2026-09-17 | 17.55 | 17.65 | 17.53 | 17.55 | +1.036% | 453,089 | -3.818% |
| 2026-09-16 | 17.40 | 17.50 | 17.31 | 17.37 | -0.230% | 397,047 | -2.821% |
| 2026-09-15 | 17.49 | 17.57 | 17.41 | 17.41 | +0.404% | 557,883 | -3.044% |
| 2026-09-14 | 17.33 | 17.46 | 17.33 | 17.34 | -0.914% | 975,125 | -2.653% |
| 2026-09-11 | 17.68 | 17.71 | 17.50 | 17.50 | -2.778% | 887,755 | -3.543% |
| 2026-09-10 | 17.86 | 18.07 | 17.86 | 18.00 | +0.840% | 941,606 | -6.222% |
| 2026-09-09 | 17.91 | 17.98 | 17.85 | 17.85 | -0.335% | 688,695 | -5.434% |
| 2026-09-08 | 18.06 | 18.06 | 17.91 | 17.91 | -1.377% | 864,104 | -5.751% |
| 2026-09-04 | 18.05 | 18.20 | 18.04 | 18.16 | +1.453% | 456,641 | -7.048% |
| 2026-09-03 | 17.95 | 17.98 | 17.84 | 17.90 | -0.776% | 1,053,993 | -5.698% |
| 2026-09-02 | 18.06 | 18.09 | 18.00 | 18.04 | -0.387% | 1,061,477 | -6.430% |
| 2026-09-01 | 18.06 | 18.15 | 18.03 | 18.11 | +0.277% | 670,468 | -6.792% |
| 2026-08-31 | 18.06 | 18.16 | 18.06 | 18.06 | -0.660% | 436,958 | -6.534% |
| 2026-08-28 | 18.20 | 18.24 | 18.10 | 18.18 | -0.329% | 710,035 | -7.151% |
| 2026-08-27 | 18.17 | 18.27 | 18.11 | 18.24 | +0.496% | 563,190 | -7.456% |
| 2026-08-26 | 18.08 | 18.20 | 18.08 | 18.15 | +1.114% | 510,518 | -6.997% |
| 2026-08-25 | 17.97 | 17.98 | 17.91 | 17.95 | +0.279% | 137,127 | -5.961% |
| 2026-08-24 | 17.91 | 17.99 | 17.90 | 17.90 | +0.168% | 492,575 | -5.698% |
| 2026-08-21 | 17.65 | 17.92 | 17.64 | 17.87 | +4.198% | 531,380 | -5.540% |
| 2026-08-20 | 17.12 | 17.23 | 17.11 | 17.15 | +0.410% | 265,439 | -1.574% |
| 2026-08-19 | 17.09 | 17.20 | 17.07 | 17.08 | -0.175% | 460,226 | -1.171% |
| 2026-08-18 | 17.12 | 17.16 | 17.09 | 17.11 | -0.233% | 156,735 | -1.344% |
| 2026-08-17 | 17.08 | 17.18 | 17.08 | 17.15 | -0.058% | 399,032 | -1.574% |
| 2026-08-14 | 17.16 | 17.26 | 17.13 | 17.16 | -2.055% | 541,626 | -1.632% |
| 2026-08-13 | 17.58 | 17.68 | 17.47 | 17.52 | -1.573% | 450,250 | -3.653% |
| 2026-08-12 | 17.70 | 17.84 | 17.70 | 17.80 | +1.425% | 347,033 | -5.169% |
| 2026-08-11 | 17.71 | 17.71 | 17.55 | 17.55 | -0.510% | 285,037 | -3.818% |
| 2026-08-10 | 17.55 | 17.64 | 17.54 | 17.64 | +1.147% | 223,329 | -4.308% |
| 2026-08-07 | 17.45 | 17.50 | 17.41 | 17.44 | -0.029% | 551,864 | -3.211% |
| 2026-08-06 | 17.40 | 17.47 | 17.39 | 17.45 | -0.428% | 636,070 | -3.239% |
| 2026-08-05 | 17.60 | 17.65 | 17.45 | 17.52 | -0.793% | 1,866,534 | -3.653% |
| 2026-08-04 | 17.66 | 17.74 | 17.56 | 17.66 | +0.914% | 1,056,515 | -4.417% |
| 2026-08-03 | 17.41 | 17.52 | 17.39 | 17.50 | +3.062% | 717,969 | -3.543% |
| 2026-07-31 | 17.23 | 17.23 | 16.98 | 16.98 | -2.245% | 800,313 | -0.589% |
| 2026-07-30 | 17.25 | 17.43 | 17.25 | 17.37 | +5.018% | 836,404 | -2.821% |
| 2026-07-29 | 16.75 | 16.77 | 16.54 | 16.54 | -0.241% | 1,078,006 | +2.056% |
| 2026-07-28 | 16.50 | 16.59 | 16.48 | 16.58 | +1.469% | 785,566 | +1.809% |
| 2026-07-27 | 16.30 | 16.39 | 16.22 | 16.34 | -0.729% | 915,741 | +3.305% |
| 2026-07-24 | 16.60 | 16.60 | 16.46 | 16.46 | -1.200% | 530,612 | +2.552% |
| 2026-07-23 | 16.74 | 16.79 | 16.60 | 16.66 | +1.092% | 953,574 | +1.321% |
| 2026-07-22 | 16.46 | 16.52 | 16.41 | 16.48 | -2.658% | 702,863 | +2.427% |
| 2026-07-21 | 16.85 | 16.97 | 16.80 | 16.93 | +0.534% | 510,815 | -0.295% |
| 2026-07-20 | 16.94 | 17.02 | 16.82 | 16.84 | -2.884% | 820,459 | +0.238% |
| 2026-07-17 | 17.36 | 17.47 | 17.33 | 17.34 | -0.687% | 825,451 | -2.653% |
| 2026-07-16 | 17.74 | 17.82 | 17.43 | 17.46 | +0.692% | 656,240 | -3.322% |
| 2026-07-15 | 17.51 | 17.59 | 17.30 | 17.34 | -1.868% | 584,467 | -2.653% |
| 2026-07-14 | 17.66 | 17.73 | 17.59 | 17.67 | +0.799% | 893,018 | -4.471% |
| 2026-07-13 | 17.69 | 17.72 | 17.52 | 17.53 | -2.503% | 426,762 | -3.708% |
| 2026-07-10 | 17.99 | 18.09 | 17.91 | 17.98 | -0.608% | 556,933 | -6.118% |
| 2026-07-09 | 18.17 | 18.21 | 18.07 | 18.09 | -0.714% | 460,385 | -6.689% |
| 2026-07-08 | 18.12 | 18.28 | 18.12 | 18.22 | +0.719% | 394,445 | -7.355% |
| 2026-07-07 | 18.19 | 18.20 | 18.09 | 18.09 | -0.550% | 531,720 | -6.689% |
| 2026-07-06 | 18.29 | 18.36 | 18.16 | 18.19 | -1.622% | 403,262 | -7.202% |
| 2026-07-02 | 18.58 | 18.59 | 18.41 | 18.49 | -0.216% | 203,019 | -8.707% |
| 2026-07-01 | 18.47 | 18.59 | 18.42 | 18.53 | +0.325% | 224,099 | -8.904% |
| 2026-06-30 | 18.32 | 18.47 | 18.32 | 18.47 | +0.163% | 477,004 | -8.609% |
| 2026-06-29 | 18.41 | 18.48 | 18.32 | 18.44 | +0.463% | 327,032 | -8.460% |
| 2026-06-26 | 18.30 | 18.43 | 18.30 | 18.36 | +1.074% | 302,403 | -8.036% |
| 2026-06-25 | 18.39 | 18.40 | 18.14 | 18.16 | -1.143% | 505,278 | -7.048% |
| 2026-06-24 | 18.32 | 18.43 | 18.22 | 18.37 | +0.990% | 770,551 | -8.111% |
| 2026-06-23 | 18.39 | 18.45 | 18.19 | 18.19 | -2.466% | 387,221 | -7.202% |
| 2026-06-22 | 18.53 | 18.68 | 18.49 | 18.65 | +1.635% | 585,927 | -9.491% |
| 2026-06-18 | 18.20 | 18.44 | 18.16 | 18.35 | +2.686% | 791,190 | -8.011% |
| 2026-06-17 | 18.13 | 18.26 | 17.86 | 17.87 | -1.271% | 1,330,707 | -5.540% |
| 2026-06-16 | 18.17 | 18.25 | 18.07 | 18.10 | -0.110% | 417,159 | -6.740% |
| 2026-06-15 | 18.15 | 18.25 | 18.06 | 18.12 | +1.741% | 850,892 | -6.843% |
| 2026-06-12 | 17.86 | 17.89 | 17.75 | 17.81 | -1.275% | 386,452 | -5.222% |
| 2026-06-11 | 17.88 | 18.09 | 17.78 | 18.04 | +1.291% | 1,774,388 | -6.430% |
| 2026-06-10 | 17.88 | 18.05 | 17.80 | 17.81 | +0.565% | 525,924 | -5.222% |
| 2026-06-09 | 17.88 | 17.95 | 17.54 | 17.71 | -0.282% | 1,747,636 | -4.687% |
| 2026-06-08 | 17.86 | 17.95 | 17.71 | 17.76 | -1.278% | 348,053 | -4.955% |
| 2026-06-05 | 18.25 | 18.32 | 17.95 | 17.99 | -1.425% | 1,548,785 | -6.170% |
| 2026-06-04 | 18.27 | 18.32 | 18.23 | 18.25 | +1.276% | 446,636 | -7.507% |
| 2026-06-03 | 18.19 | 18.20 | 18.02 | 18.02 | -0.607% | 349,416 | -6.326% |
| 2026-06-02 | 18.32 | 18.37 | 18.13 | 18.13 | -1.681% | 838,386 | -6.895% |
| 2026-06-01 | 18.57 | 18.58 | 18.41 | 18.44 | -1.390% | 654,546 | -8.460% |
| 2026-05-29 | 18.65 | 18.75 | 18.60 | 18.70 | +0.107% | 308,818 | -9.733% |
| 2026-05-28 | 18.68 | 18.74 | 18.64 | 18.68 | -0.320% | 431,076 | -9.636% |
| 2026-05-27 | 18.75 | 18.83 | 18.68 | 18.74 | -0.689% | 237,999 | -9.925% |
| 2026-05-26 | 18.91 | 19.01 | 18.86 | 18.87 | +0.640% | 462,180 | -10.546% |
| 2026-05-22 | 18.89 | 18.89 | 18.71 | 18.75 | -1.212% | 884,648 | -9.973% |
| 2026-05-21 | 19.06 | 19.14 | 18.94 | 18.98 | -1.709% | 395,891 | -11.064% |
| 2026-05-20 | 19.15 | 19.31 | 19.11 | 19.31 | +1.047% | 578,117 | -12.584% |
| 2026-05-19 | 19.19 | 19.26 | 19.10 | 19.11 | -1.036% | 341,290 | -11.669% |
| 2026-05-18 | 19.34 | 19.38 | 19.23 | 19.31 | +0.625% | 378,661 | -12.584% |
| 2026-05-15 | 19.16 | 19.32 | 19.16 | 19.19 | -1.539% | 653,889 | -12.038% |
| 2026-05-14 | 19.36 | 19.50 | 19.35 | 19.49 | +1.247% | 853,084 | -13.391% |
| 2026-05-13 | 19.12 | 19.26 | 19.12 | 19.25 | -0.926% | 424,845 | -12.312% |
| 2026-05-12 | 19.41 | 19.44 | 19.21 | 19.43 | -0.308% | 714,600 | -13.124% |
| 2026-05-11 | 19.56 | 19.57 | 19.40 | 19.49 | -1.416% | 601,880 | -13.391% |
| 2026-05-08 | 19.60 | 19.78 | 19.57 | 19.77 | +1.281% | 478,025 | -14.618% |
| 2026-05-07 | 19.47 | 19.62 | 19.43 | 19.52 | -0.077% | 820,212 | -13.525% |
| 2026-05-06 | 19.38 | 19.60 | 19.30 | 19.54 | +2.197% | 936,815 | -13.591% |
| 2026-05-05 | 18.91 | 19.20 | 18.91 | 19.11 | +1.838% | 451,104 | -11.692% |
| 2026-05-04 | 18.89 | 18.93 | 18.71 | 18.77 | -1.676% | 406,554 | -10.069% |
| 2026-05-01 | 18.92 | 19.11 | 18.89 | 19.09 | +1.327% | 548,760 | -11.577% |
| 2026-04-30 | 18.79 | 18.87 | 18.76 | 18.84 | +0.106% | 624,287 | -10.403% |
| 2026-04-29 | 18.92 | 18.92 | 18.75 | 18.82 | -1.672% | 436,666 | -10.308% |
| 2026-04-28 | 18.86 | 19.14 | 18.86 | 19.14 | +1.863% | 1,017,116 | -11.808% |
| 2026-04-27 | 18.83 | 18.91 | 18.77 | 18.79 | -0.635% | 288,357 | -10.165% |
| 2026-04-24 | 19.01 | 19.05 | 18.91 | 18.91 | -1.253% | 509,360 | -10.735% |
| 2026-04-23 | 19.08 | 19.29 | 19.02 | 19.15 | -1.289% | 861,943 | -11.854% |
| 2026-04-22 | 19.11 | 19.42 | 19.03 | 19.40 | +2.863% | 752,808 | -12.990% |
| 2026-04-21 | 19.00 | 19.02 | 18.85 | 18.86 | -1.101% | 825,707 | -10.498% |
| 2026-04-20 | 18.90 | 19.15 | 18.87 | 19.07 | +0.158% | 1,028,071 | -11.484% |
| 2026-04-17 | 18.81 | 19.14 | 18.75 | 19.04 | +1.709% | 969,949 | -11.345% |
| 2026-04-16 | 18.68 | 18.75 | 18.64 | 18.72 | +0.322% | 1,487,179 | -9.829% |
| 2026-04-15 | 18.50 | 18.68 | 18.46 | 18.66 | +1.248% | 830,667 | -9.539% |
| 2026-04-14 | 18.37 | 18.47 | 18.32 | 18.43 | +0.710% | 485,982 | -8.410% |
| 2026-04-13 | 18.15 | 18.30 | 18.13 | 18.30 | +0.549% | 820,945 | -7.760% |
| 2026-04-10 | 18.35 | 18.35 | 18.17 | 18.20 | -0.817% | 787,010 | -7.253% |
| 2026-04-09 | 18.25 | 18.39 | 18.08 | 18.35 | -0.380% | 524,140 | -8.011% |
| 2026-04-08 | 18.10 | 18.43 | 18.10 | 18.42 | +6.412% | 1,394,137 | -8.360% |
| 2026-04-07 | 17.23 | 17.31 | 17.13 | 17.31 | +0.933% | 661,169 | -2.484% |
| 2026-04-06 | 17.25 | 17.34 | 17.05 | 17.15 | -1.832% | 443,750 | -1.574% |
| 2026-04-02 | 17.34 | 17.70 | 17.30 | 17.47 | +0.345% | 1,552,524 | -3.377% |
| 2026-04-01 | 17.51 | 17.61 | 17.41 | 17.41 | +0.578% | 934,390 | -3.044% |
| 2026-03-31 | 17.01 | 17.36 | 17.01 | 17.31 | +2.730% | 1,183,912 | -2.484% |
| 2026-03-30 | 16.90 | 17.04 | 16.84 | 16.85 | +0.778% | 612,472 | +0.178% |
| 2026-03-27 | 16.70 | 16.86 | 16.64 | 16.72 | +1.456% | 807,918 | +0.957% |
| 2026-03-26 | 16.59 | 16.72 | 16.47 | 16.48 | -1.905% | 799,225 | +2.427% |
| 2026-03-25 | 16.90 | 16.97 | 16.75 | 16.80 | +2.066% | 1,145,447 | +0.476% |
| 2026-03-24 | 16.35 | 16.56 | 16.31 | 16.46 | +0.244% | 950,569 | +2.552% |
| 2026-03-23 | 16.42 | 16.68 | 16.33 | 16.42 | -0.061% | 1,376,034 | +2.801% |
| 2026-03-20 | 16.70 | 16.73 | 16.33 | 16.43 | -3.239% | 1,074,377 | +2.739% |
| 2026-03-19 | 17.08 | 17.09 | 16.84 | 16.98 | -0.294% | 919,562 | -0.589% |
| 2026-03-18 | 17.29 | 17.29 | 17.02 | 17.03 | -1.674% | 257,068 | -0.881% |
| 2026-03-17 | 17.40 | 17.54 | 17.31 | 17.32 | +0.116% | 976,707 | -2.540% |
| 2026-03-16 | 17.05 | 17.33 | 17.05 | 17.30 | +3.531% | 908,251 | -2.428% |
| 2026-03-13 | 16.93 | 17.27 | 16.61 | 16.71 | -0.239% | 1,418,971 | +1.017% |
| 2026-03-12 | 17.20 | 17.24 | 16.71 | 16.75 | -3.791% | 1,563,928 | +0.776% |
| 2026-03-11 | 17.55 | 17.73 | 17.29 | 17.41 | +2.052% | 1,765,610 | -3.044% |
| 2026-03-10 | 17.10 | 17.23 | 16.97 | 17.06 | -0.987% | 1,323,780 | -1.055% |
| 2026-03-09 | 16.65 | 17.26 | 16.60 | 17.23 | -1.261% | 2,141,726 | -2.031% |
| 2026-03-06 | 17.69 | 17.74 | 17.41 | 17.45 | -3.163% | 1,704,096 | -3.266% |
| 2026-03-05 | 18.16 | 18.24 | 17.90 | 18.02 | -1.530% | 1,179,458 | -6.326% |
| 2026-03-04 | 18.15 | 18.39 | 18.15 | 18.30 | +0.993% | 1,004,072 | -7.760% |
| 2026-03-03 | 18.25 | 18.25 | 17.90 | 18.12 | -2.738% | 1,267,374 | -6.843% |
| 2026-03-02 | 18.66 | 18.72 | 18.60 | 18.63 | -2.358% | 1,320,019 | -9.393% |
| 2026-02-27 | 19.11 | 19.14 | 18.98 | 19.08 | -0.418% | 634,863 | -11.530% |
| 2026-02-26 | 19.19 | 19.30 | 19.07 | 19.16 | +0.393% | 555,716 | -11.900% |
| 2026-02-25 | 19.20 | 19.23 | 19.02 | 19.09 | -0.857% | 588,946 | -11.554% |
| 2026-02-24 | 19.31 | 19.31 | 19.16 | 19.25 | +0.104% | 407,080 | -12.312% |
| 2026-02-23 | 19.34 | 19.41 | 19.13 | 19.23 | -0.285% | 1,389,685 | -12.220% |
| 2026-02-20 | 18.87 | 19.29 | 18.80 | 19.29 | +2.799% | 1,229,895 | -12.471% |
| 2026-02-19 | 18.85 | 18.91 | 18.74 | 18.76 | -0.053% | 352,839 | -10.021% |
| 2026-02-18 | 18.92 | 18.94 | 18.73 | 18.77 | +0.214% | 588,289 | -10.069% |
| 2026-02-17 | 18.86 | 18.89 | 18.62 | 18.73 | -0.847% | 617,772 | -9.877% |
| 2026-02-13 | 18.85 | 18.93 | 18.70 | 18.89 | +2.053% | 778,430 | -10.641% |
| 2026-02-12 | 18.79 | 18.80 | 18.48 | 18.51 | -1.069% | 1,076,705 | -8.806% |
| 2026-02-11 | 18.60 | 18.72 | 18.51 | 18.71 | +3.485% | 897,714 | -9.781% |
| 2026-02-10 | 18.16 | 18.21 | 18.05 | 18.08 | +0.194% | 558,297 | -6.637% |
| 2026-02-09 | 18.10 | 18.10 | 17.87 | 18.05 | +0.083% | 1,203,709 | -6.456% |
| 2026-02-06 | 18.12 | 18.14 | 18.02 | 18.03 | -0.497% | 897,134 | -6.378% |
| 2026-02-05 | 18.38 | 18.51 | 18.09 | 18.12 | -2.633% | 1,677,360 | -6.843% |
| 2026-02-04 | 18.65 | 18.76 | 18.51 | 18.61 | +0.867% | 970,309 | -9.296% |
| 2026-02-03 | 18.82 | 18.90 | 18.45 | 18.45 | -1.705% | 1,492,371 | -8.509% |
| 2026-02-02 | 18.75 | 18.84 | 18.71 | 18.77 | -1.573% | 802,833 | -10.069% |
| 2026-01-30 | 18.94 | 19.10 | 18.89 | 19.07 | +1.382% | 783,161 | -11.484% |
| 2026-01-29 | 18.80 | 18.85 | 18.60 | 18.81 | +1.676% | 912,064 | -10.260% |
| 2026-01-28 | 18.57 | 18.63 | 18.46 | 18.50 | -1.386% | 1,026,376 | -8.757% |
| 2026-01-27 | 18.78 | 18.84 | 18.63 | 18.76 | -0.793% | 1,167,105 | -10.021% |
| 2026-01-26 | 18.99 | 19.15 | 18.88 | 18.91 | -2.626% | 1,407,024 | -10.735% |
| 2026-01-23 | 19.51 | 19.54 | 19.34 | 19.42 | -1.045% | 604,869 | -13.079% |
| 2026-01-22 | 19.46 | 19.65 | 19.46 | 19.63 | +1.212% | 785,916 | -13.987% |
| 2026-01-21 | 19.41 | 19.42 | 19.32 | 19.39 | -0.615% | 859,454 | -12.945% |
| 2026-01-20 | 19.60 | 19.67 | 19.34 | 19.51 | -1.115% | 839,728 | -13.480% |
| 2026-01-16 | 19.62 | 19.77 | 19.62 | 19.73 | +1.024% | 1,222,579 | -14.445% |
| 2026-01-15 | 19.51 | 19.56 | 19.41 | 19.53 | -0.813% | 633,499 | -13.569% |
| 2026-01-14 | 19.74 | 19.76 | 19.65 | 19.69 | -0.556% | 774,694 | -14.271% |
| 2026-01-13 | 19.80 | 19.85 | 19.75 | 19.80 | +0.661% | 670,278 | -14.747% |
| 2026-01-12 | 19.40 | 19.68 | 19.40 | 19.67 | +2.023% | 757,305 | -14.184% |
| 2026-01-09 | 19.22 | 19.37 | 19.11 | 19.28 | -0.155% | 965,533 | -12.448% |
| 2026-01-08 | 19.36 | 19.47 | 19.31 | 19.31 | -0.669% | 455,193 | -12.584% |
| 2026-01-07 | 19.61 | 19.64 | 19.39 | 19.44 | +0.051% | 1,124,194 | -13.169% |
| 2026-01-06 | 19.21 | 19.46 | 19.21 | 19.43 | +2.156% | 1,581,678 | -13.124% |
| 2026-01-05 | 19.02 | 19.13 | 18.95 | 19.02 | -0.471% | 661,987 | -11.251% |
| 2026-01-02 | 19.10 | 19.15 | 18.98 | 19.11 | +0.157% | 935,885 | -11.669% |
| 2025-12-31 | 19.07 | 19.11 | 18.98 | 19.08 | +0.368% | 600,053 | -11.530% |
| 2025-12-30 | 18.96 | 19.02 | 18.93 | 19.01 | +0.476% | 614,772 | -11.205% |
| 2025-12-29 | 18.64 | 18.92 | 18.63 | 18.92 | +2.826% | 587,217 | -10.782% |
| 2025-12-26 | 18.57 | 18.57 | 18.40 | 18.40 | -3.209% | 851,888 | -8.261% |
| 2025-12-24 | 19.11 | 19.16 | 18.93 | 19.01 | -0.367% | 1,274,044 | -11.205% |
| 2025-12-23 | 18.77 | 19.09 | 18.75 | 19.08 | +2.526% | 1,262,337 | -11.530% |
| 2025-12-22 | 18.75 | 18.75 | 18.60 | 18.61 | +1.196% | 961,338 | -9.296% |
| 2025-12-19 | 18.16 | 18.39 | 18.14 | 18.39 | +2.852% | 685,016 | -8.211% |
| 2025-12-18 | 17.74 | 17.92 | 17.74 | 17.88 | +1.938% | 495,442 | -5.593% |
| 2025-12-17 | 17.79 | 17.79 | 17.54 | 17.54 | -1.737% | 357,311 | -3.763% |
| 2025-12-16 | 17.83 | 17.95 | 17.72 | 17.85 | +2.468% | 942,434 | -5.434% |
| 2025-12-15 | 17.60 | 17.62 | 17.42 | 17.42 | -0.400% | 724,752 | -3.100% |
| 2025-12-12 | 17.52 | 17.61 | 17.44 | 17.49 | -4.269% | 873,633 | -3.488% |
| 2025-12-11 | 18.17 | 18.30 | 18.12 | 18.27 | -0.055% | 724,684 | -7.608% |
| 2025-12-10 | 18.34 | 18.39 | 18.20 | 18.28 | -1.984% | 916,941 | -7.659% |
| 2025-12-09 | 18.71 | 18.74 | 18.57 | 18.65 | -0.374% | 715,063 | -9.491% |
| 2025-12-08 | 18.74 | 18.78 | 18.67 | 18.72 | +0.375% | 764,283 | -9.829% |
| 2025-12-05 | 18.63 | 18.68 | 18.55 | 18.65 | +0.323% | 603,871 | -9.491% |
| 2025-12-04 | 18.69 | 18.70 | 18.50 | 18.59 | -0.535% | 842,458 | -9.198% |
| 2025-12-03 | 18.63 | 18.72 | 18.56 | 18.69 | +0.214% | 649,421 | -9.684% |
| 2025-12-02 | 18.55 | 18.65 | 18.52 | 18.65 | +1.469% | 1,218,291 | -9.491% |
| 2025-12-01 | 18.35 | 18.45 | 18.32 | 18.38 | +0.218% | 685,034 | -8.161% |
| 2025-11-28 | 18.20 | 18.34 | 18.06 | 18.34 | +0.548% | 522,411 | -7.961% |
| 2025-11-26 | 18.02 | 18.24 | 18.02 | 18.24 | +2.761% | 921,616 | -7.456% |
| 2025-11-25 | 17.77 | 17.85 | 17.71 | 17.75 | -0.893% | 911,731 | -4.901% |
| 2025-11-24 | 17.89 | 17.91 | 17.80 | 17.91 | +1.072% | 506,163 | -5.751% |
| 2025-11-21 | 17.61 | 17.76 | 17.53 | 17.72 | +1.547% | 893,575 | -4.740% |
| 2025-11-20 | 17.70 | 17.77 | 17.43 | 17.45 | -0.909% | 762,759 | -3.266% |
| 2025-11-19 | 17.64 | 17.68 | 17.54 | 17.61 | -0.677% | 459,711 | -4.145% |
| 2025-11-18 | 17.77 | 17.78 | 17.64 | 17.73 | +0.396% | 658,098 | -4.794% |
| 2025-11-17 | 17.71 | 17.81 | 17.61 | 17.66 | +0.398% | 926,917 | -4.417% |
| 2025-11-14 | 17.43 | 17.59 | 17.39 | 17.59 | +0.976% | 899,579 | -4.036% |
| 2025-11-13 | 17.50 | 17.52 | 17.31 | 17.42 | -0.627% | 559,865 | -3.100% |
| 2025-11-12 | 17.33 | 17.55 | 17.30 | 17.53 | +3.544% | 1,221,912 | -3.708% |
| 2025-11-11 | 16.90 | 16.96 | 16.70 | 16.93 | +1.317% | 882,337 | -0.295% |
| 2025-11-10 | 16.70 | 16.72 | 16.59 | 16.71 | -1.007% | 991,643 | +1.017% |
| 2025-11-07 | 16.94 | 16.95 | 16.78 | 16.88 | -2.540% | 831,573 | 0.000% |
| 2025-11-06 | 17.45 | 17.52 | 17.32 | 17.32 | -1.423% | 607,706 | -2.540% |
| 2025-11-05 | 17.59 | 17.63 | 17.52 | 17.57 | +0.228% | 523,854 | -3.927% |
| 2025-11-04 | 17.57 | 17.63 | 17.47 | 17.53 | +2.575% | 790,459 | -3.708% |
| 2025-11-03 | 17.14 | 17.18 | 17.00 | 17.09 | -1.951% | 1,107,361 | -1.229% |
| 2025-10-31 | 17.56 | 17.56 | 17.40 | 17.43 | -1.581% | 857,914 | -3.155% |
| 2025-10-30 | 17.92 | 17.92 | 17.71 | 17.71 | -2.424% | 517,730 | -4.687% |
| 2025-10-29 | 18.14 | 18.19 | 18.08 | 18.15 | -0.165% | 503,824 | -6.997% |
| 2025-10-28 | 18.11 | 18.18 | 18.05 | 18.18 | +2.480% | 453,510 | -7.151% |
| 2025-10-27 | 17.94 | 17.94 | 17.66 | 17.74 | -2.581% | 1,301,973 | -4.848% |
| 2025-10-24 | 18.27 | 18.27 | 18.20 | 18.21 | -0.437% | 460,085 | -7.304% |
| 2025-10-23 | 18.23 | 18.30 | 18.20 | 18.29 | +0.660% | 628,624 | -7.709% |
| 2025-10-22 | 18.25 | 18.30 | 18.10 | 18.17 | +0.693% | 1,287,586 | -7.100% |
| 2025-10-21 | 18.20 | 18.25 | 18.03 | 18.05 | -0.852% | 2,258,288 | -6.456% |
| 2025-10-20 | 18.03 | 18.21 | 17.91 | 18.20 | -5.208% | 2,491,830 | -7.253% |
| 2025-10-17 | 19.32 | 19.36 | 19.15 | 19.20 | -2.240% | 1,785,949 | -12.083% |
| 2025-10-16 | 19.53 | 19.68 | 19.53 | 19.64 | +1.133% | 921,384 | -14.053% |
| 2025-10-15 | 19.59 | 19.59 | 19.35 | 19.42 | -1.371% | 846,593 | -13.079% |
| 2025-10-14 | 19.57 | 19.77 | 19.49 | 19.69 | +0.510% | 1,351,766 | -14.271% |
| 2025-10-13 | 19.32 | 19.61 | 19.32 | 19.59 | +3.214% | 1,498,302 | -13.834% |
| 2025-10-10 | 19.07 | 19.28 | 18.90 | 18.98 | +1.227% | 1,760,238 | -11.064% |
| 2025-10-09 | 18.66 | 18.76 | 18.58 | 18.75 | +1.736% | 860,210 | -9.973% |
| 2025-10-08 | 18.50 | 18.51 | 18.39 | 18.43 | +1.097% | 1,267,703 | -8.410% |
| 2025-10-07 | 18.27 | 18.33 | 18.20 | 18.23 | -1.112% | 778,144 | -7.405% |
| 2025-10-06 | 18.20 | 18.45 | 18.20 | 18.43 | +5.163% | 1,109,842 | -8.435% |
| 2025-10-03 | 17.48 | 17.55 | 17.45 | 17.53 | +0.086% | 505,069 | -3.708% |
| 2025-10-02 | 17.73 | 17.74 | 17.50 | 17.52 | -2.910% | 899,986 | -3.625% |
| 2025-10-01 | 17.84 | 18.05 | 17.83 | 18.04 | +1.121% | 1,215,372 | -6.430% |
| 2025-09-30 | 17.78 | 17.84 | 17.69 | 17.84 | +0.848% | 388,374 | -5.381% |
| 2025-09-29 | 17.68 | 17.79 | 17.67 | 17.69 | +0.798% | 621,797 | -4.579% |
| 2025-09-26 | 17.65 | 17.70 | 17.55 | 17.55 | -0.679% | 526,859 | -3.818% |
| 2025-09-25 | 17.69 | 17.79 | 17.64 | 17.67 | +0.512% | 668,786 | -4.471% |
| 2025-09-24 | 17.58 | 17.64 | 17.55 | 17.58 | +1.677% | 441,906 | -3.982% |
| 2025-09-23 | 17.49 | 17.52 | 17.29 | 17.29 | -1.369% | 973,128 | -2.371% |
| 2025-09-22 | 17.43 | 17.61 | 17.22 | 17.53 | -0.848% | 1,095,624 | -3.708% |
| 2025-09-19 | 17.81 | 17.82 | 17.66 | 17.68 | -0.674% | 686,072 | -4.525% |
| 2025-09-18 | 17.89 | 17.92 | 17.80 | 17.80 | -0.447% | 670,904 | -5.169% |
| 2025-09-17 | 18.00 | 18.05 | 17.84 | 17.88 | -0.997% | 662,140 | -5.593% |
| 2025-09-16 | 18.19 | 18.24 | 18.06 | 18.06 | -1.848% | 637,903 | -6.534% |
| 2025-09-15 | 18.30 | 18.46 | 18.23 | 18.40 | +2.393% | 1,390,984 | -8.261% |
| 2025-09-12 | 18.10 | 18.13 | 17.94 | 17.97 | -0.333% | 922,143 | -6.066% |
| 2025-09-11 | 17.86 | 18.03 | 17.86 | 18.03 | +1.577% | 569,292 | -6.378% |
| 2025-09-10 | 17.78 | 17.86 | 17.71 | 17.75 | +0.453% | 253,458 | -4.901% |
| 2025-09-09 | 17.60 | 17.75 | 17.60 | 17.67 | +1.727% | 636,720 | -4.471% |
| 2025-09-08 | 17.53 | 17.56 | 17.34 | 17.37 | -3.339% | 1,274,045 | -2.821% |
| 2025-09-05 | 18.12 | 18.16 | 17.96 | 17.97 | -2.496% | 851,537 | -6.066% |
| 2025-09-04 | 18.31 | 18.48 | 18.31 | 18.43 | +0.986% | 958,026 | -8.410% |
| 2025-09-03 | 18.22 | 18.27 | 18.17 | 18.25 | +0.606% | 344,699 | -7.507% |
| 2025-09-02 | 18.17 | 18.24 | 18.04 | 18.14 | -0.820% | 658,278 | -6.946% |
| 2025-08-29 | 18.34 | 18.35 | 18.20 | 18.29 | -0.137% | 498,906 | -7.709% |
| 2025-08-28 | 18.16 | 18.33 | 18.14 | 18.32 | +1.637% | 539,961 | -7.835% |
| 2025-08-27 | 17.99 | 18.03 | 17.91 | 18.02 | +0.334% | 250,659 | -6.326% |
| 2025-08-26 | 17.86 | 18.09 | 17.86 | 17.96 | +4.297% | 967,351 | -6.013% |
| 2025-08-25 | 17.12 | 17.27 | 17.07 | 17.22 | -0.806% | 731,525 | -1.974% |
| 2025-08-22 | 17.20 | 17.40 | 17.12 | 17.36 | -1.364% | 896,645 | -2.765% |
| 2025-08-21 | 17.69 | 17.71 | 17.57 | 17.60 | -0.509% | 379,249 | -4.091% |
| 2025-08-20 | 17.84 | 17.86 | 17.64 | 17.69 | -1.173% | 628,510 | -4.579% |
| 2025-08-19 | 17.84 | 17.97 | 17.84 | 17.90 | +0.336% | 667,982 | -5.698% |
| 2025-08-18 | 17.76 | 17.84 | 17.72 | 17.84 | +0.734% | 453,069 | -5.381% |
| 2025-08-15 | 17.70 | 17.75 | 17.68 | 17.71 | -0.282% | 353,463 | -4.687% |
| 2025-08-14 | 17.53 | 17.76 | 17.53 | 17.76 | +1.718% | 780,160 | -4.955% |
| 2025-08-13 | 17.50 | 17.52 | 17.43 | 17.46 | +0.115% | 854,704 | -3.322% |
| 2025-08-12 | 17.34 | 17.48 | 17.28 | 17.44 | +0.984% | 461,260 | -3.211% |
| 2025-08-11 | 17.31 | 17.38 | 17.25 | 17.27 | +0.524% | 331,852 | -2.258% |
| 2025-08-08 | 16.99 | 17.20 | 16.98 | 17.18 | +2.262% | 665,256 | -1.746% |
| 2025-08-07 | 17.09 | 17.09 | 16.78 | 16.80 | -1.697% | 1,186,127 | +0.476% |
| 2025-08-06 | 16.90 | 17.09 | 16.85 | 17.09 | +2.519% | 764,407 | -1.229% |
| 2025-08-05 | 16.67 | 16.73 | 16.61 | 16.67 | +0.543% | 702,133 | +1.260% |
| 2025-08-04 | 16.37 | 16.58 | 16.35 | 16.58 | +3.950% | 531,878 | +1.809% |
| 2025-08-01 | 15.98 | 16.07 | 15.89 | 15.95 | -0.375% | 532,151 | +5.831% |
| 2025-07-31 | 16.05 | 16.10 | 16.00 | 16.01 | -0.125% | 288,176 | +5.434% |
| 2025-07-30 | 16.02 | 16.07 | 15.96 | 16.03 | +0.818% | 722,746 | +5.303% |
| 2025-07-29 | 16.02 | 16.10 | 15.90 | 15.90 | -5.244% | 1,659,590 | +6.164% |
| 2025-07-28 | 16.82 | 16.86 | 16.67 | 16.78 | +1.882% | 714,846 | +0.596% |
| 2025-07-25 | 16.20 | 16.48 | 16.20 | 16.47 | +2.970% | 1,191,506 | +2.489% |
| 2025-07-24 | 16.02 | 16.02 | 15.96 | 15.99 | -0.031% | 276,136 | +5.533% |
| 2025-07-23 | 15.90 | 16.00 | 15.87 | 16.00 | +1.138% | 593,332 | +5.500% |
| 2025-07-22 | 15.71 | 15.83 | 15.71 | 15.82 | +3.062% | 415,272 | +6.700% |
| 2025-07-21 | 15.45 | 15.50 | 15.35 | 15.35 | -1.445% | 742,924 | +9.967% |
| 2025-07-18 | 15.69 | 15.72 | 15.53 | 15.57 | -0.606% | 885,358 | +8.379% |
| 2025-07-17 | 15.62 | 15.69 | 15.57 | 15.67 | +1.687% | 842,674 | +7.722% |
| 2025-07-16 | 15.29 | 15.45 | 15.28 | 15.41 | +2.460% | 1,518,287 | +9.539% |
| 2025-07-15 | 15.20 | 15.24 | 15.04 | 15.04 | -1.312% | 572,800 | +12.234% |
| 2025-07-14 | 15.30 | 15.34 | 15.23 | 15.24 | +0.131% | 791,052 | +10.761% |
| 2025-07-11 | 15.16 | 15.23 | 15.12 | 15.22 | +0.661% | 674,851 | +10.907% |
| 2025-07-10 | 15.06 | 15.13 | 14.96 | 15.12 | +1.545% | 910,687 | +11.640% |
| 2025-07-09 | 14.83 | 14.94 | 14.80 | 14.89 | +2.619% | 2,125,310 | +13.365% |
| 2025-07-08 | 14.34 | 14.51 | 14.30 | 14.51 | +2.327% | 1,562,312 | +16.334% |
| 2025-07-07 | 14.05 | 14.23 | 14.02 | 14.18 | +1.576% | 1,451,559 | +19.041% |
| 2025-07-03 | 13.80 | 13.96 | 13.79 | 13.96 | +1.453% | 788,301 | +20.917% |
| 2025-07-02 | 13.84 | 14.08 | 13.69 | 13.76 | +0.292% | 2,835,032 | +22.674% |
| 2025-07-01 | 13.69 | 13.76 | 13.66 | 13.72 | -0.218% | 1,128,476 | +23.032% |
| 2025-06-30 | 13.75 | 13.80 | 13.75 | 13.75 | +0.146% | 236,109 | +22.764% |
| 2025-06-27 | 13.64 | 13.78 | 13.63 | 13.73 | +0.882% | 976,307 | +22.942% |
| 2025-06-26 | 13.58 | 13.61 | 13.54 | 13.61 | +0.517% | 352,998 | +24.026% |
| 2025-06-25 | 13.65 | 13.67 | 13.46 | 13.54 | -0.587% | 1,140,700 | +24.668% |
| 2025-06-24 | 13.53 | 13.65 | 13.50 | 13.62 | +1.642% | 448,241 | +23.935% |
| 2025-06-23 | 13.38 | 13.40 | 13.32 | 13.40 | +0.412% | 127,406 | +25.970% |
| 2025-06-20 | 13.36 | 13.44 | 13.33 | 13.35 | -0.112% | 154,758 | +26.489% |
| 2025-06-18 | 13.32 | 13.41 | 13.32 | 13.36 | +0.376% | 163,338 | +26.347% |
| 2025-06-17 | 13.31 | 13.38 | 13.29 | 13.31 | +0.377% | 388,029 | +26.822% |
| 2025-06-16 | 13.17 | 13.27 | 13.17 | 13.26 | +1.843% | 370,622 | +27.300% |
| 2025-06-13 | 13.10 | 13.32 | 13.02 | 13.02 | -2.545% | 399,002 | +29.647% |
| 2025-06-12 | 13.33 | 13.36 | 13.30 | 13.36 | +0.300% | 310,984 | +26.347% |
| 2025-06-11 | 13.33 | 13.40 | 13.32 | 13.32 | -0.597% | 232,893 | +26.727% |
| 2025-06-10 | 13.36 | 13.40 | 13.29 | 13.40 | +1.056% | 650,298 | +25.970% |
| 2025-06-09 | 13.29 | 13.39 | 13.20 | 13.26 | -2.786% | 752,918 | +27.300% |
| 2025-06-06 | 13.65 | 13.72 | 13.60 | 13.64 | -0.728% | 452,578 | +23.754% |
| 2025-06-05 | 13.85 | 13.89 | 13.71 | 13.74 | -0.866% | 493,609 | +22.853% |
| 2025-06-04 | 13.94 | 13.95 | 13.81 | 13.86 | -0.716% | 535,812 | +21.789% |
| 2025-06-03 | 13.85 | 13.98 | 13.82 | 13.96 | +1.086% | 600,339 | +20.917% |
| 2025-06-02 | 13.74 | 13.83 | 13.66 | 13.81 | +1.619% | 562,214 | +22.230% |
| 2025-05-30 | 13.50 | 13.64 | 13.50 | 13.59 | +0.592% | 362,026 | +24.209% |
| 2025-05-29 | 13.68 | 13.68 | 13.48 | 13.51 | -1.459% | 981,201 | +24.944% |
| 2025-05-28 | 13.61 | 13.74 | 13.60 | 13.71 | +0.920% | 679,862 | +23.122% |
| 2025-05-27 | 13.46 | 13.62 | 13.45 | 13.59 | +3.387% | 523,660 | +24.255% |
| 2025-05-23 | 13.05 | 13.14 | 13.04 | 13.14 | -0.228% | 368,514 | +28.463% |
| 2025-05-22 | 13.20 | 13.23 | 13.12 | 13.17 | -0.303% | 458,771 | +28.170% |
| 2025-05-21 | 13.09 | 13.33 | 13.09 | 13.21 | +0.917% | 887,483 | +27.782% |
| 2025-05-20 | 13.00 | 13.15 | 12.91 | 13.09 | +1.749% | 775,424 | +28.953% |
| 2025-05-19 | 12.71 | 12.88 | 12.63 | 12.87 | +0.902% | 294,047 | +31.209% |
| 2025-05-16 | 12.76 | 12.77 | 12.68 | 12.75 | -0.468% | 416,679 | +32.392% |
| 2025-05-15 | 12.80 | 12.85 | 12.76 | 12.81 | -0.078% | 199,245 | +31.772% |
| 2025-05-14 | 12.76 | 12.82 | 12.74 | 12.82 | +0.628% | 301,301 | +31.669% |
| 2025-05-13 | 12.72 | 12.78 | 12.60 | 12.74 | +0.394% | 358,811 | +32.496% |
| 2025-05-12 | 12.62 | 12.74 | 12.62 | 12.69 | +1.601% | 999,596 | +33.018% |
| 2025-05-09 | 12.51 | 12.59 | 12.47 | 12.49 | -0.873% | 869,984 | +35.148% |
| 2025-05-08 | 12.49 | 12.64 | 12.49 | 12.60 | +1.449% | 782,390 | +33.968% |
| 2025-05-07 | 12.26 | 12.42 | 12.26 | 12.42 | +1.637% | 363,063 | +35.910% |
| 2025-05-06 | 12.23 | 12.30 | 12.20 | 12.22 | -0.407% | 579,187 | +38.134% |
| 2025-05-05 | 12.24 | 12.29 | 12.22 | 12.27 | +0.245% | 208,335 | +37.571% |
| 2025-05-02 | 12.20 | 12.25 | 12.13 | 12.24 | +1.073% | 541,413 | +37.908% |
| 2025-05-01 | 12.10 | 12.15 | 11.95 | 12.11 | +0.331% | 533,751 | +39.389% |
| 2025-04-30 | 12.03 | 12.07 | 11.92 | 12.07 | +0.166% | 365,506 | +39.851% |
| 2025-04-29 | 11.85 | 12.05 | 11.85 | 12.05 | +0.837% | 433,201 | +40.083% |
| 2025-04-28 | 11.95 | 12.01 | 11.89 | 11.95 | -0.500% | 505,635 | +41.255% |
| 2025-04-25 | 11.96 | 12.06 | 11.91 | 12.01 | +0.083% | 371,099 | +40.550% |
| 2025-04-24 | 11.78 | 12.00 | 11.78 | 12.00 | +3.270% | 617,605 | +40.667% |
| 2025-04-23 | 11.75 | 11.77 | 11.58 | 11.62 | -0.172% | 426,839 | +45.267% |
| 2025-04-22 | 11.59 | 11.64 | 11.48 | 11.64 | +1.129% | 837,554 | +45.017% |
| 2025-04-21 | 11.58 | 11.60 | 11.40 | 11.51 | -1.876% | 657,625 | +46.655% |
| 2025-04-17 | 11.69 | 11.79 | 11.68 | 11.73 | +2.000% | 832,458 | +43.905% |
| 2025-04-16 | 11.66 | 11.72 | 11.46 | 11.50 | -2.044% | 1,465,900 | +46.783% |
| 2025-04-15 | 11.87 | 11.93 | 11.70 | 11.74 | 0.000% | 1,444,089 | +43.782% |