CHPX
Global X AI Semiconductor & Quantum ETF
stockNASDAQETF
Market OpenOct 5, 2026 12:25:28 PM EDT
104.28USD+0.192%(+0.20)20,958
99.81Bid109.05Ask9.24SpreadCHPX Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 104.85 | 104.85 | 104.28 | 104.28 | +0.125% | 20,958 | 0.000% |
| 2026-10-02 | 103.30 | 105.00 | 103.01 | 104.15 | +1.948% | 40,281 | +0.125% |
| 2026-10-01 | 101.90 | 102.39 | 100.28 | 102.16 | +1.058% | 27,303 | +2.075% |
| 2026-09-30 | 101.96 | 101.96 | 100.83 | 101.09 | -0.023% | 20,224 | +3.156% |
| 2026-09-29 | 101.33 | 101.95 | 100.48 | 101.11 | +0.641% | 26,264 | +3.132% |
| 2026-09-28 | 101.97 | 102.00 | 99.49 | 100.47 | -1.914% | 155,120 | +3.793% |
| 2026-09-25 | 102.93 | 103.49 | 102.04 | 102.43 | +0.940% | 27,863 | +1.806% |
| 2026-09-24 | 100.01 | 101.69 | 99.75 | 101.48 | +0.088% | 15,439 | +2.763% |
| 2026-09-23 | 102.65 | 102.65 | 100.70 | 101.39 | -1.503% | 13,580 | +2.853% |
| 2026-09-22 | 100.75 | 103.21 | 100.75 | 102.94 | +1.705% | 25,366 | +1.306% |
| 2026-09-21 | 98.95 | 101.38 | 98.67 | 101.21 | +4.599% | 39,273 | +3.033% |
| 2026-09-18 | 95.74 | 96.78 | 95.25 | 96.76 | +1.710% | 14,249 | +7.772% |
| 2026-09-17 | 93.60 | 95.35 | 93.60 | 95.13 | +3.650% | 16,603 | +9.615% |
| 2026-09-16 | 92.12 | 92.86 | 90.98 | 91.78 | +1.046% | 13,004 | +13.616% |
| 2026-09-15 | 91.08 | 92.03 | 90.75 | 90.83 | +0.053% | 20,156 | +14.804% |
| 2026-09-14 | 91.53 | 91.62 | 90.23 | 90.79 | -5.146% | 20,295 | +14.865% |
| 2026-09-11 | 95.63 | 96.12 | 95.03 | 95.71 | +2.042% | 21,678 | +8.954% |
| 2026-09-10 | 95.05 | 95.05 | 93.79 | 93.79 | -2.933% | 13,513 | +11.179% |
| 2026-09-09 | 96.31 | 97.31 | 96.31 | 96.63 | +0.296% | 25,128 | +7.918% |
| 2026-09-08 | 96.18 | 97.55 | 96.18 | 96.34 | +1.570% | 18,114 | +8.238% |
| 2026-09-04 | 92.90 | 94.85 | 92.90 | 94.85 | +2.865% | 16,316 | +9.937% |
| 2026-09-03 | 91.50 | 92.23 | 89.81 | 92.21 | +0.559% | 31,730 | +13.087% |
| 2026-09-02 | 91.40 | 91.73 | 90.69 | 91.70 | +0.545% | 16,177 | +13.719% |
| 2026-09-01 | 91.68 | 91.75 | 90.79 | 91.20 | -1.517% | 27,054 | +14.340% |
| 2026-08-31 | 92.39 | 92.76 | 91.98 | 92.61 | +0.694% | 29,483 | +12.605% |
| 2026-08-28 | 93.33 | 93.82 | 91.80 | 91.97 | -2.598% | 20,815 | +13.387% |
| 2026-08-27 | 94.66 | 94.76 | 93.38 | 94.42 | +2.099% | 21,391 | +10.441% |
| 2026-08-26 | 91.40 | 92.57 | 91.40 | 92.48 | +0.774% | 20,941 | +12.760% |
| 2026-08-25 | 92.02 | 92.35 | 91.11 | 91.77 | +2.032% | 22,874 | +13.632% |
| 2026-08-24 | 91.55 | 91.55 | 89.18 | 89.94 | -2.670% | 24,686 | +15.941% |
| 2026-08-21 | 94.16 | 94.16 | 91.88 | 92.41 | -0.105% | 31,033 | +12.845% |
| 2026-08-20 | 91.92 | 92.74 | 91.52 | 92.51 | +0.637% | 1,137,549 | +12.726% |
| 2026-08-19 | 94.52 | 94.52 | 90.87 | 91.92 | -1.200% | 33,751 | +13.444% |
| 2026-08-18 | 94.06 | 94.94 | 92.47 | 93.04 | -4.948% | 36,374 | +12.083% |
| 2026-08-17 | 98.05 | 99.14 | 97.52 | 97.88 | +0.867% | 22,213 | +6.537% |
| 2026-08-14 | 98.39 | 98.39 | 96.21 | 97.04 | -0.238% | 23,362 | +7.461% |
| 2026-08-13 | 96.70 | 98.63 | 96.30 | 97.27 | +1.069% | 36,416 | +7.205% |
| 2026-08-12 | 95.62 | 97.00 | 95.62 | 96.24 | +3.041% | 25,526 | +8.352% |
| 2026-08-11 | 93.00 | 93.76 | 92.75 | 93.40 | +0.768% | 22,169 | +11.647% |
| 2026-08-10 | 94.28 | 94.67 | 92.69 | 92.69 | -1.689% | 20,123 | +12.504% |
| 2026-08-07 | 95.40 | 95.60 | 92.80 | 94.28 | +0.699% | 26,309 | +10.604% |
| 2026-08-06 | 91.75 | 95.23 | 91.03 | 93.63 | -0.194% | 33,086 | +11.377% |
| 2026-08-05 | 94.73 | 95.85 | 93.73 | 93.81 | -0.746% | 61,126 | +11.161% |
| 2026-08-04 | 92.47 | 95.04 | 92.00 | 94.52 | +6.250% | 41,217 | +10.332% |
| 2026-08-03 | 86.75 | 89.36 | 84.76 | 88.95 | +1.579% | 44,622 | +17.228% |
| 2026-07-31 | 91.70 | 91.70 | 86.51 | 87.57 | +0.646% | 99,108 | +19.079% |
| 2026-07-30 | 83.40 | 87.18 | 83.40 | 87.01 | +7.780% | 20,521 | +19.848% |
| 2026-07-29 | 84.57 | 85.36 | 80.61 | 80.73 | -5.536% | 111,675 | +29.171% |
| 2026-07-28 | 85.34 | 86.17 | 83.44 | 85.46 | -4.245% | 93,221 | +22.020% |
| 2026-07-27 | 91.26 | 91.64 | 87.13 | 89.25 | -1.317% | 33,927 | +16.840% |
| 2026-07-24 | 93.90 | 93.90 | 90.01 | 90.44 | -3.886% | 26,736 | +15.302% |
| 2026-07-23 | 93.53 | 95.28 | 93.14 | 94.10 | -0.552% | 24,996 | +10.821% |
| 2026-07-22 | 91.94 | 95.55 | 91.94 | 94.62 | +0.212% | 17,653 | +10.209% |
| 2026-07-21 | 92.34 | 94.59 | 91.96 | 94.42 | +5.842% | 52,252 | +10.443% |
| 2026-07-20 | 89.69 | 91.12 | 89.06 | 89.21 | +0.678% | 69,285 | +16.895% |
| 2026-07-17 | 86.05 | 90.49 | 84.83 | 88.61 | -1.273% | 35,475 | +17.688% |
| 2026-07-16 | 91.11 | 91.50 | 89.00 | 89.75 | -4.458% | 66,077 | +16.189% |
| 2026-07-15 | 97.40 | 97.40 | 91.31 | 93.94 | -2.461% | 50,285 | +11.010% |
| 2026-07-14 | 97.38 | 98.49 | 95.25 | 96.31 | +1.519% | 54,588 | +8.278% |
| 2026-07-13 | 97.30 | 97.30 | 94.38 | 94.87 | -4.772% | 48,467 | +9.922% |
| 2026-07-10 | 99.80 | 100.30 | 98.00 | 99.62 | -0.284% | 48,833 | +4.677% |
| 2026-07-09 | 100.14 | 101.70 | 99.11 | 99.90 | +3.015% | 64,934 | +4.380% |
| 2026-07-08 | 93.43 | 96.98 | 93.43 | 96.98 | +2.310% | 56,921 | +7.527% |
| 2026-07-07 | 95.69 | 95.69 | 92.81 | 94.79 | -4.301% | 113,093 | +10.012% |
| 2026-07-06 | 98.70 | 100.82 | 98.70 | 99.05 | +3.273% | 43,625 | +5.280% |
| 2026-07-02 | 100.03 | 101.61 | 94.50 | 95.91 | -4.424% | 81,765 | +8.726% |
| 2026-07-01 | 103.85 | 103.85 | 100.30 | 100.35 | -5.606% | 60,951 | +3.916% |
| 2026-06-30 | 103.01 | 106.64 | 103.01 | 106.31 | +3.702% | 72,557 | -1.910% |
| 2026-06-29 | 101.36 | 103.30 | 96.64 | 102.52 | +1.380% | 384,338 | +1.722% |
| 2026-06-26 | 100.49 | 102.02 | 99.42 | 101.12 | -3.613% | 108,233 | +3.125% |
| 2026-06-25 | 107.95 | 108.81 | 101.62 | 104.91 | +2.924% | 138,468 | -0.601% |
| 2026-06-24 | 103.31 | 103.31 | 99.50 | 101.93 | -0.672% | 81,212 | +2.306% |
| 2026-06-23 | 104.17 | 105.56 | 102.00 | 102.62 | -7.332% | 143,263 | +1.618% |
| 2026-06-22 | 111.52 | 111.52 | 109.74 | 110.74 | +1.345% | 102,803 | -5.833% |
| 2026-06-18 | 108.23 | 109.79 | 107.27 | 109.27 | +5.493% | 95,370 | -4.567% |
| 2026-06-17 | 104.17 | 106.81 | 103.20 | 103.58 | +1.819% | 105,892 | +0.676% |
| 2026-06-16 | 106.16 | 106.54 | 101.73 | 101.73 | -4.281% | 63,667 | +2.507% |
| 2026-06-15 | 105.49 | 106.42 | 104.23 | 106.28 | +5.342% | 192,523 | -1.882% |
| 2026-06-12 | 99.84 | 101.97 | 98.44 | 100.89 | +0.719% | 106,511 | +3.360% |
| 2026-06-11 | 95.16 | 100.44 | 94.89 | 100.17 | +6.564% | 202,126 | +4.103% |
| 2026-06-10 | 95.30 | 97.91 | 93.84 | 94.00 | -3.846% | 239,295 | +10.936% |
| 2026-06-09 | 102.79 | 102.79 | 91.85 | 97.76 | -1.788% | 194,872 | +6.669% |
| 2026-06-08 | 99.13 | 101.95 | 98.31 | 99.54 | +4.636% | 294,161 | +4.762% |
| 2026-06-05 | 101.57 | 101.57 | 94.63 | 95.13 | -10.161% | 376,217 | +9.618% |
| 2026-06-04 | 104.70 | 106.88 | 101.47 | 105.89 | -2.818% | 165,434 | -1.520% |
| 2026-06-03 | 110.64 | 111.00 | 106.67 | 108.96 | -0.028% | 166,276 | -4.295% |
| 2026-06-02 | 107.00 | 112.00 | 106.55 | 108.99 | +3.445% | 125,770 | -4.321% |
| 2026-06-01 | 103.93 | 106.38 | 102.22 | 105.36 | +4.008% | 149,966 | -1.025% |
| 2026-05-29 | 102.31 | 102.74 | 100.27 | 101.30 | +0.456% | 87,372 | +2.942% |
| 2026-05-28 | 99.97 | 101.39 | 97.95 | 100.84 | +1.951% | 82,683 | +3.411% |
| 2026-05-27 | 102.83 | 102.91 | 97.22 | 98.91 | -0.703% | 162,667 | +5.429% |
| 2026-05-26 | 98.87 | 99.87 | 97.29 | 99.61 | +5.251% | 105,631 | +4.688% |
| 2026-05-22 | 94.60 | 95.61 | 93.51 | 94.64 | +1.687% | 95,067 | +10.186% |
| 2026-05-21 | 90.25 | 93.07 | 90.25 | 93.07 | +3.153% | 88,661 | +12.045% |
| 2026-05-20 | 88.39 | 90.38 | 87.81 | 90.22 | +4.500% | 93,596 | +15.578% |
| 2026-05-19 | 85.01 | 87.69 | 83.17 | 86.34 | -0.496% | 44,532 | +20.778% |
| 2026-05-18 | 89.56 | 90.72 | 85.08 | 86.77 | -1.308% | 40,074 | +20.180% |
| 2026-05-15 | 90.00 | 90.00 | 87.57 | 87.92 | -5.146% | 82,791 | +18.608% |
| 2026-05-14 | 92.35 | 92.99 | 91.35 | 92.69 | +1.245% | 50,358 | +12.504% |
| 2026-05-13 | 90.44 | 92.08 | 89.45 | 91.55 | +2.531% | 59,970 | +13.905% |
| 2026-05-12 | 91.00 | 91.00 | 86.00 | 89.29 | -3.918% | 79,307 | +16.788% |
| 2026-05-11 | 92.93 | 93.43 | 91.38 | 92.93 | +2.471% | 97,003 | +12.213% |
| 2026-05-08 | 87.12 | 90.69 | 87.12 | 90.69 | +6.444% | 103,820 | +14.985% |
| 2026-05-07 | 87.40 | 88.27 | 84.68 | 85.20 | -2.506% | 89,287 | +22.394% |
| 2026-05-06 | 87.19 | 87.39 | 84.68 | 87.39 | +3.900% | 59,239 | +19.327% |
| 2026-05-05 | 82.60 | 84.80 | 82.22 | 84.11 | +4.161% | 1,171,408 | +23.981% |
| 2026-05-04 | 81.83 | 83.51 | 79.59 | 80.75 | +0.623% | 134,966 | +29.139% |
| 2026-05-01 | 79.65 | 80.31 | 78.58 | 80.25 | +1.287% | 25,181 | +29.944% |
| 2026-04-30 | 78.12 | 79.33 | 76.97 | 79.23 | +3.003% | 30,028 | +31.617% |
| 2026-04-29 | 76.32 | 76.92 | 75.78 | 76.92 | +1.224% | 16,232 | +35.569% |
| 2026-04-28 | 75.36 | 76.42 | 74.40 | 75.99 | -3.074% | 20,519 | +37.229% |
| 2026-04-27 | 79.37 | 79.37 | 77.29 | 78.40 | +0.179% | 39,041 | +33.010% |
| 2026-04-24 | 77.80 | 78.51 | 75.35 | 78.26 | +5.847% | 52,504 | +33.248% |
| 2026-04-23 | 75.57 | 75.57 | 73.18 | 73.94 | -1.194% | 29,196 | +41.040% |
| 2026-04-22 | 72.83 | 74.83 | 72.83 | 74.83 | +3.143% | 15,573 | +39.356% |
| 2026-04-21 | 71.43 | 73.23 | 71.43 | 72.55 | +1.383% | 28,023 | +43.735% |
| 2026-04-20 | 71.17 | 71.56 | 70.52 | 71.56 | +0.534% | 17,775 | +45.724% |
| 2026-04-17 | 71.80 | 71.80 | 70.89 | 71.18 | +1.324% | 13,899 | +46.502% |
| 2026-04-16 | 70.09 | 70.25 | 69.14 | 70.25 | +1.378% | 13,800 | +48.441% |
| 2026-04-15 | 69.87 | 69.87 | 67.99 | 69.30 | -0.667% | 16,213 | +50.487% |
| 2026-04-14 | 70.00 | 70.18 | 67.91 | 69.76 | +3.486% | 20,895 | +49.484% |
| 2026-04-13 | 65.70 | 67.41 | 65.57 | 67.41 | +2.167% | 12,126 | +54.695% |
| 2026-04-10 | 66.19 | 66.77 | 65.43 | 65.98 | +2.184% | 17,316 | +58.048% |
| 2026-04-09 | 64.00 | 64.57 | 63.42 | 64.57 | +1.018% | 10,880 | +61.500% |
| 2026-04-08 | 63.13 | 63.92 | 62.41 | 63.92 | +6.956% | 13,700 | +63.143% |
| 2026-04-07 | 59.39 | 59.83 | 58.35 | 59.76 | +0.618% | 40,986 | +74.491% |
| 2026-04-06 | 58.79 | 59.40 | 58.79 | 59.40 | +0.995% | 10,717 | +75.570% |
| 2026-04-02 | 57.14 | 58.81 | 56.77 | 58.81 | -0.155% | 3,344 | +77.318% |
| 2026-04-01 | 58.70 | 59.44 | 58.15 | 58.90 | +2.668% | 11,400 | +77.042% |
| 2026-03-31 | 54.45 | 57.37 | 54.45 | 57.37 | +5.811% | 5,342 | +81.765% |
| 2026-03-30 | 56.50 | 56.53 | 53.83 | 54.22 | -3.721% | 9,852 | +92.328% |
| 2026-03-27 | 57.33 | 57.57 | 55.29 | 56.31 | -2.578% | 11,900 | +85.173% |
| 2026-03-26 | 59.68 | 59.77 | 57.81 | 57.81 | -4.763% | 19,513 | +80.399% |
| 2026-03-25 | 60.69 | 61.18 | 60.69 | 60.70 | +1.769% | 2,821 | +71.806% |
| 2026-03-24 | 59.38 | 59.83 | 58.85 | 59.64 | +0.100% | 3,220 | +74.846% |
| 2026-03-23 | 59.55 | 60.51 | 59.28 | 59.58 | +2.159% | 2,764 | +75.021% |
| 2026-03-20 | 59.80 | 59.80 | 58.03 | 58.32 | -3.296% | 8,033 | +78.800% |
| 2026-03-19 | 58.94 | 60.38 | 58.29 | 60.31 | -0.116% | 6,159 | +72.907% |
| 2026-03-18 | 60.95 | 61.08 | 60.37 | 60.38 | -0.165% | 10,572 | +72.706% |
| 2026-03-17 | 60.85 | 60.93 | 59.66 | 60.48 | -0.641% | 10,801 | +72.421% |
| 2026-03-16 | 59.55 | 61.12 | 59.55 | 60.87 | +3.668% | 11,698 | +71.316% |
| 2026-03-13 | 60.34 | 60.34 | 58.55 | 58.72 | -0.135% | 6,269 | +77.600% |
| 2026-03-12 | 60.19 | 60.19 | 58.73 | 58.80 | -3.913% | 6,929 | +77.360% |
| 2026-03-11 | 60.65 | 61.31 | 60.65 | 61.19 | +1.399% | 6,020 | +70.420% |
| 2026-03-10 | 60.06 | 61.40 | 60.06 | 60.35 | +0.896% | 13,673 | +72.803% |
| 2026-03-09 | 57.48 | 59.96 | 56.94 | 59.81 | +2.966% | 11,921 | +74.352% |
| 2026-03-06 | 59.05 | 59.50 | 57.77 | 58.09 | -2.416% | 7,569 | +79.522% |
| 2026-03-05 | 59.77 | 60.59 | 58.62 | 59.53 | -0.807% | 4,825 | +75.185% |
| 2026-03-04 | 59.52 | 60.13 | 58.69 | 60.01 | +2.810% | 10,541 | +73.772% |
| 2026-03-03 | 59.36 | 59.36 | 57.02 | 58.37 | -4.328% | 16,378 | +78.655% |
| 2026-03-02 | 60.01 | 61.09 | 60.01 | 61.01 | -1.486% | 13,929 | +70.923% |
| 2026-02-27 | 61.39 | 61.93 | 60.49 | 61.93 | -0.566% | 11,357 | +68.384% |
| 2026-02-26 | 63.22 | 63.40 | 61.25 | 62.28 | -2.531% | 13,112 | +67.431% |
| 2026-02-25 | 62.67 | 63.90 | 62.67 | 63.90 | +1.963% | 6,889 | +63.192% |
| 2026-02-24 | 61.00 | 62.67 | 61.00 | 62.67 | +2.911% | 7,414 | +66.395% |
| 2026-02-23 | 61.88 | 61.88 | 60.62 | 60.90 | -1.469% | 18,489 | +71.240% |
| 2026-02-20 | 61.99 | 62.32 | 61.29 | 61.80 | +0.973% | 12,449 | +68.724% |
| 2026-02-19 | 60.67 | 61.34 | 60.61 | 61.21 | -0.420% | 15,860 | +70.367% |
| 2026-02-18 | 61.45 | 62.20 | 60.57 | 61.47 | +1.067% | 8,279 | +69.650% |
| 2026-02-17 | 60.46 | 61.33 | 59.52 | 60.82 | -0.218% | 8,781 | +71.461% |
| 2026-02-13 | 60.97 | 61.55 | 60.23 | 60.95 | +0.203% | 8,250 | +71.088% |
| 2026-02-12 | 62.53 | 62.53 | 60.48 | 60.83 | -2.550% | 8,674 | +71.434% |
| 2026-02-11 | 62.25 | 62.56 | 61.32 | 62.42 | +1.860% | 9,495 | +67.063% |
| 2026-02-10 | 62.41 | 62.41 | 61.13 | 61.28 | -0.616% | 9,519 | +70.170% |
| 2026-02-09 | 60.54 | 61.80 | 60.13 | 61.66 | +2.210% | 8,995 | +69.122% |
| 2026-02-06 | 58.23 | 60.33 | 58.02 | 60.33 | +5.276% | 7,951 | +72.860% |
| 2026-02-05 | 56.16 | 57.75 | 56.05 | 57.30 | +0.366% | 8,983 | +81.979% |
| 2026-02-04 | 58.93 | 59.06 | 56.09 | 57.09 | -4.152% | 19,033 | +82.646% |
| 2026-02-03 | 61.60 | 61.60 | 58.60 | 59.57 | -2.018% | 9,103 | +75.063% |
| 2026-02-02 | 59.34 | 61.48 | 59.17 | 60.79 | +1.222% | 14,364 | +71.530% |
| 2026-01-30 | 62.37 | 62.37 | 59.79 | 60.06 | -2.731% | 25,913 | +73.626% |
| 2026-01-29 | 62.66 | 62.66 | 60.07 | 61.75 | -0.589% | 15,581 | +68.885% |
| 2026-01-28 | 63.99 | 63.99 | 61.77 | 62.11 | +1.558% | 12,668 | +67.890% |
| 2026-01-27 | 60.99 | 61.65 | 60.30 | 61.16 | +1.917% | 8,950 | +70.505% |
| 2026-01-26 | 59.83 | 60.05 | 59.29 | 60.01 | +0.299% | 8,119 | +73.775% |
| 2026-01-23 | 60.96 | 60.96 | 59.53 | 59.83 | -0.762% | 8,652 | +74.294% |
| 2026-01-22 | 60.30 | 62.28 | 59.66 | 60.29 | +1.370% | 7,897 | +72.966% |
| 2026-01-21 | 58.57 | 59.89 | 58.57 | 59.47 | +1.807% | 15,897 | +75.335% |
| 2026-01-20 | 58.74 | 59.18 | 57.62 | 58.42 | -1.740% | 20,228 | +78.503% |
| 2026-01-16 | 60.16 | 60.16 | 59.11 | 59.45 | +0.146% | 10,163 | +75.397% |
| 2026-01-15 | 59.00 | 60.29 | 59.00 | 59.37 | +2.806% | 24,850 | +75.654% |
| 2026-01-14 | 58.29 | 58.29 | 57.17 | 57.75 | -0.939% | 7,555 | +80.583% |
| 2026-01-13 | 58.99 | 58.99 | 58.20 | 58.29 | -0.675% | 7,147 | +78.887% |
| 2026-01-12 | 57.89 | 58.88 | 57.73 | 58.69 | +0.827% | 11,135 | +77.681% |
| 2026-01-09 | 57.57 | 58.38 | 57.10 | 58.21 | +2.561% | 10,808 | +79.150% |
| 2026-01-08 | 57.80 | 57.80 | 56.27 | 56.76 | -2.124% | 20,766 | +83.737% |
| 2026-01-07 | 58.99 | 58.99 | 57.76 | 57.99 | -0.341% | 16,412 | +79.835% |
| 2026-01-06 | 58.99 | 58.99 | 57.43 | 58.19 | +1.793% | 15,258 | +79.221% |
| 2026-01-05 | 58.87 | 58.87 | 57.09 | 57.16 | +0.108% | 9,134 | +82.435% |
| 2026-01-02 | 56.58 | 57.26 | 56.57 | 57.10 | +4.639% | 5,562 | +82.631% |
| 2025-12-31 | 55.14 | 56.56 | 54.51 | 54.57 | -1.335% | 6,762 | +91.105% |
| 2025-12-30 | 56.11 | 56.11 | 54.95 | 55.31 | +0.154% | 8,594 | +88.553% |
| 2025-12-29 | 56.93 | 57.00 | 54.44 | 55.22 | +0.491% | 8,471 | +88.845% |
| 2025-12-26 | 55.00 | 55.00 | 54.84 | 54.95 | +0.541% | 2,462 | +89.773% |
| 2025-12-24 | 54.56 | 54.69 | 54.53 | 54.65 | +0.136% | 1,451 | +90.800% |
| 2025-12-23 | 53.72 | 54.70 | 53.34 | 54.58 | +0.442% | 2,609 | +91.059% |
| 2025-12-22 | 55.88 | 55.88 | 54.02 | 54.34 | +1.080% | 6,930 | +91.903% |
| 2025-12-19 | 53.27 | 54.07 | 53.27 | 53.76 | +2.653% | 6,959 | +93.976% |
| 2025-12-18 | 52.47 | 52.70 | 52.37 | 52.37 | +2.214% | 3,257 | +99.122% |
| 2025-12-17 | 54.60 | 54.60 | 51.21 | 51.24 | -3.527% | 4,796 | +103.532% |
| 2025-12-16 | 53.04 | 53.25 | 52.63 | 53.11 | -0.361% | 3,030 | +96.352% |
| 2025-12-15 | 54.85 | 54.85 | 53.17 | 53.30 | -1.387% | 4,336 | +95.644% |
| 2025-12-12 | 56.71 | 56.71 | 54.00 | 54.05 | -5.145% | 7,977 | +92.930% |
| 2025-12-11 | 57.59 | 57.59 | 55.83 | 56.98 | -1.542% | 9,419 | +83.004% |
| 2025-12-10 | 57.42 | 58.00 | 56.69 | 57.88 | +1.686% | 5,819 | +80.181% |
| 2025-12-09 | 55.69 | 57.03 | 55.69 | 56.92 | +0.244% | 7,594 | +83.219% |
| 2025-12-08 | 57.27 | 57.27 | 56.53 | 56.78 | +1.261% | 6,565 | +83.667% |
| 2025-12-05 | 56.38 | 56.52 | 55.91 | 56.07 | +0.891% | 4,126 | +85.982% |
| 2025-12-04 | 55.68 | 55.83 | 55.57 | 55.57 | -0.459% | 1,352 | +87.639% |
| 2025-12-03 | 57.52 | 57.52 | 54.59 | 55.83 | +0.588% | 28,281 | +86.777% |
| 2025-12-02 | 56.69 | 56.69 | 55.20 | 55.51 | +0.769% | 5,663 | +87.875% |
| 2025-12-01 | 55.98 | 55.98 | 54.12 | 55.08 | +0.696% | 14,188 | +89.319% |
| 2025-11-28 | 53.77 | 54.72 | 53.77 | 54.70 | +1.111% | 2,219 | +90.636% |
| 2025-11-26 | 53.39 | 54.19 | 52.98 | 54.10 | +3.304% | 6,891 | +92.754% |
| 2025-11-25 | 52.99 | 52.99 | 51.47 | 52.37 | -0.425% | 1,836 | +99.122% |
| 2025-11-24 | 51.88 | 52.60 | 51.49 | 52.59 | +4.409% | 5,555 | +98.277% |
| 2025-11-21 | 50.02 | 50.77 | 49.00 | 50.37 | -0.410% | 10,442 | +107.018% |
| 2025-11-20 | 54.34 | 54.45 | 50.52 | 50.58 | -4.322% | 7,498 | +106.169% |
| 2025-11-19 | 52.83 | 53.37 | 52.53 | 52.86 | +0.974% | 5,571 | +97.259% |
| 2025-11-18 | 51.84 | 52.80 | 51.66 | 52.35 | -1.967% | 8,555 | +99.181% |
| 2025-11-17 | 54.26 | 54.59 | 53.41 | 53.41 | -1.978% | 7,622 | +95.263% |
| 2025-11-14 | 52.97 | 54.80 | 52.77 | 54.48 | +1.107% | 7,291 | +91.401% |
| 2025-11-13 | 54.70 | 55.25 | 53.49 | 53.89 | -3.120% | 9,449 | +93.520% |
| 2025-11-12 | 56.28 | 56.28 | 55.29 | 55.62 | +0.499% | 6,728 | +87.482% |
| 2025-11-11 | 58.37 | 58.48 | 55.23 | 55.34 | -2.378% | 7,468 | +88.418% |
| 2025-11-10 | 58.06 | 58.06 | 55.96 | 56.69 | +3.533% | 6,774 | +83.937% |
| 2025-11-07 | 54.16 | 54.76 | 53.38 | 54.76 | -1.068% | 11,108 | +90.436% |
| 2025-11-06 | 56.64 | 56.64 | 55.12 | 55.35 | -2.587% | 6,551 | +88.401% |
| 2025-11-05 | 55.90 | 57.27 | 55.90 | 56.82 | +0.477% | 5,024 | +83.527% |
| 2025-11-04 | 57.07 | 57.50 | 55.84 | 56.55 | -3.603% | 15,418 | +84.403% |
| 2025-11-03 | 59.84 | 61.67 | 58.55 | 58.66 | +0.510% | 5,506 | +77.760% |
| 2025-10-31 | 58.50 | 58.73 | 57.77 | 58.37 | +0.578% | 8,027 | +78.667% |
| 2025-10-30 | 58.29 | 58.56 | 58.03 | 58.03 | -1.736% | 17,063 | +79.699% |
| 2025-10-29 | 59.00 | 59.84 | 57.90 | 59.06 | +1.150% | 20,445 | +76.579% |
| 2025-10-28 | 57.28 | 58.78 | 57.24 | 58.38 | +1.258% | 11,385 | +78.609% |
| 2025-10-27 | 59.53 | 59.53 | 56.95 | 57.66 | +2.642% | 14,721 | +80.856% |
| 2025-10-24 | 57.59 | 57.59 | 55.81 | 56.17 | +2.197% | 10,091 | +85.634% |
| 2025-10-23 | 54.69 | 55.18 | 54.10 | 54.97 | +2.848% | 13,590 | +89.713% |
| 2025-10-22 | 53.91 | 54.02 | 52.96 | 53.45 | -1.737% | 5,745 | +95.116% |
| 2025-10-21 | 55.48 | 55.48 | 54.32 | 54.39 | -1.211% | 6,888 | +91.726% |
| 2025-10-20 | 56.20 | 56.20 | 52.73 | 55.06 | -0.061% | 4,613 | +89.405% |
| 2025-10-17 | 54.54 | 55.09 | 53.47 | 55.09 | +0.499% | 32,463 | +89.290% |
| 2025-10-16 | 55.40 | 55.64 | 54.17 | 54.82 | +1.087% | 22,845 | +90.235% |
| 2025-10-15 | 55.72 | 55.72 | 53.73 | 54.23 | +2.394% | 16,648 | +92.304% |
| 2025-10-14 | 56.03 | 56.03 | 52.86 | 52.96 | -2.560% | 5,494 | +96.908% |
| 2025-10-13 | 55.17 | 55.17 | 53.58 | 54.35 | +4.501% | 6,573 | +91.866% |
| 2025-10-10 | 59.46 | 59.46 | 52.00 | 52.01 | -5.910% | 24,623 | +100.503% |
| 2025-10-09 | 54.84 | 55.98 | 54.60 | 55.28 | +0.649% | 19,453 | +88.653% |
| 2025-10-08 | 54.14 | 54.92 | 53.50 | 54.92 | +2.667% | 10,456 | +89.876% |
| 2025-10-07 | 56.43 | 56.43 | 53.00 | 53.49 | -1.140% | 17,767 | +94.941% |
| 2025-10-06 | 55.74 | 55.74 | 54.04 | 54.11 | +2.894% | 31,180 | +92.719% |
| 2025-10-03 | 53.31 | 53.31 | 52.35 | 52.59 | +0.318% | 12,855 | +98.296% |
| 2025-10-02 | 51.98 | 52.51 | 51.98 | 52.42 | +1.344% | 5,068 | +98.927% |
| 2025-10-01 | 51.07 | 51.73 | 51.07 | 51.73 | 0.000% | 4,330 | +101.600% |