CLOU
Global X Cloud Computing ETF
stockNASDAQETF
At CloseOct 2, 2026 3:59:45 PM EDT
28.81USD-0.655%(-0.19)350,977
CLOU Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 29.24 | 29.32 | 28.74 | 28.81 | -0.655% | 350,977 | 0.000% |
| 2026-10-01 | 28.97 | 29.16 | 28.49 | 29.00 | +1.897% | 385,832 | -0.655% |
| 2026-09-30 | 28.13 | 28.85 | 28.11 | 28.46 | +1.281% | 194,992 | +1.230% |
| 2026-09-29 | 28.01 | 28.13 | 27.72 | 28.10 | 0.000% | 172,841 | +2.527% |
| 2026-09-28 | 27.57 | 28.24 | 27.40 | 28.10 | -1.021% | 266,859 | +2.527% |
| 2026-09-25 | 29.02 | 29.16 | 28.39 | 28.39 | -1.900% | 380,865 | +1.479% |
| 2026-09-24 | 28.94 | 29.26 | 28.70 | 28.94 | -0.686% | 106,437 | -0.449% |
| 2026-09-23 | 28.97 | 29.28 | 28.71 | 29.14 | +0.656% | 305,562 | -1.132% |
| 2026-09-22 | 29.33 | 29.36 | 28.70 | 28.95 | +0.069% | 251,731 | -0.484% |
| 2026-09-21 | 28.10 | 28.95 | 27.70 | 28.93 | +3.990% | 265,887 | -0.415% |
| 2026-09-18 | 28.40 | 28.40 | 27.72 | 27.82 | -1.835% | 127,028 | +3.559% |
| 2026-09-17 | 28.10 | 28.60 | 27.90 | 28.34 | +1.142% | 193,575 | +1.658% |
| 2026-09-16 | 27.90 | 28.40 | 27.84 | 28.02 | -0.603% | 228,572 | +2.819% |
| 2026-09-15 | 28.00 | 28.52 | 27.92 | 28.19 | -0.564% | 193,032 | +2.199% |
| 2026-09-14 | 27.57 | 28.46 | 27.50 | 28.35 | +4.497% | 152,203 | +1.623% |
| 2026-09-11 | 27.22 | 27.73 | 27.08 | 27.13 | -0.147% | 493,635 | +6.192% |
| 2026-09-10 | 27.16 | 27.58 | 27.04 | 27.17 | -0.694% | 122,221 | +6.036% |
| 2026-09-09 | 27.33 | 27.49 | 27.19 | 27.36 | +0.477% | 144,036 | +5.300% |
| 2026-09-08 | 27.38 | 27.48 | 26.95 | 27.23 | -2.015% | 542,677 | +5.802% |
| 2026-09-04 | 28.19 | 28.19 | 27.74 | 27.79 | -2.320% | 177,311 | +3.670% |
| 2026-09-03 | 28.40 | 28.65 | 28.25 | 28.45 | +3.681% | 305,153 | +1.265% |
| 2026-09-02 | 27.71 | 27.90 | 27.32 | 27.44 | -1.719% | 325,221 | +4.993% |
| 2026-09-01 | 28.34 | 28.68 | 27.88 | 27.92 | -3.123% | 686,552 | +3.188% |
| 2026-08-31 | 28.65 | 28.92 | 28.54 | 28.82 | -0.069% | 420,496 | -0.035% |
| 2026-08-28 | 28.88 | 29.29 | 28.78 | 28.84 | -0.277% | 603,154 | -0.104% |
| 2026-08-27 | 28.10 | 29.02 | 28.09 | 28.92 | +5.240% | 784,178 | -0.380% |
| 2026-08-26 | 27.09 | 27.54 | 27.03 | 27.48 | 0.000% | 155,649 | +4.840% |
| 2026-08-25 | 27.64 | 27.82 | 27.28 | 27.48 | -0.794% | 151,395 | +4.840% |
| 2026-08-24 | 27.91 | 28.01 | 27.68 | 27.70 | -1.248% | 136,710 | +4.007% |
| 2026-08-21 | 27.71 | 28.09 | 27.38 | 28.05 | +1.373% | 158,930 | +2.709% |
| 2026-08-20 | 27.77 | 27.86 | 27.49 | 27.67 | -0.646% | 211,322 | +4.120% |
| 2026-08-19 | 27.75 | 28.07 | 27.59 | 27.85 | +0.360% | 378,242 | +3.447% |
| 2026-08-18 | 27.86 | 28.27 | 27.73 | 27.75 | -0.466% | 354,274 | +3.820% |
| 2026-08-17 | 28.18 | 28.31 | 27.00 | 27.88 | -1.900% | 286,937 | +3.336% |
| 2026-08-14 | 29.20 | 29.27 | 28.29 | 28.42 | -2.370% | 576,684 | +1.372% |
| 2026-08-13 | 27.90 | 29.18 | 27.80 | 29.11 | +4.825% | 983,719 | -1.031% |
| 2026-08-12 | 27.69 | 28.11 | 27.60 | 27.77 | -0.680% | 277,350 | +3.745% |
| 2026-08-11 | 27.90 | 28.31 | 27.62 | 27.96 | -0.463% | 201,033 | +3.040% |
| 2026-08-10 | 27.07 | 28.20 | 27.07 | 28.09 | +2.969% | 4,165,940 | +2.563% |
| 2026-08-07 | 27.11 | 27.58 | 27.01 | 27.28 | +3.884% | 643,268 | +5.609% |
| 2026-08-06 | 25.88 | 26.44 | 25.83 | 26.26 | -2.161% | 349,505 | +9.711% |
| 2026-08-05 | 27.27 | 27.27 | 26.76 | 26.84 | +0.449% | 645,208 | +7.340% |
| 2026-08-04 | 25.53 | 26.79 | 25.50 | 26.72 | +3.486% | 458,838 | +7.822% |
| 2026-08-03 | 25.49 | 26.10 | 25.49 | 25.82 | +2.623% | 300,048 | +11.580% |
| 2026-07-31 | 24.85 | 25.28 | 24.70 | 25.16 | +1.247% | 383,607 | +14.507% |
| 2026-07-30 | 24.61 | 24.87 | 24.30 | 24.85 | +0.363% | 315,891 | +15.936% |
| 2026-07-29 | 24.35 | 25.25 | 24.35 | 24.76 | +1.893% | 223,658 | +16.357% |
| 2026-07-28 | 24.00 | 24.55 | 23.66 | 24.30 | +1.930% | 295,089 | +18.560% |
| 2026-07-27 | 23.57 | 24.09 | 23.44 | 23.84 | +3.338% | 169,547 | +20.847% |
| 2026-07-24 | 22.80 | 23.18 | 22.80 | 23.07 | +2.442% | 158,852 | +24.881% |
| 2026-07-23 | 23.23 | 23.32 | 22.46 | 22.52 | -2.805% | 305,936 | +27.931% |
| 2026-07-22 | 23.85 | 23.85 | 23.05 | 23.17 | -3.014% | 179,183 | +24.342% |
| 2026-07-21 | 24.00 | 24.37 | 23.80 | 23.89 | -1.687% | 594,342 | +20.594% |
| 2026-07-20 | 23.91 | 24.58 | 23.88 | 24.30 | +0.663% | 251,112 | +18.560% |
| 2026-07-17 | 23.79 | 24.29 | 23.77 | 24.14 | -0.371% | 224,227 | +19.345% |
| 2026-07-16 | 24.22 | 24.48 | 23.78 | 24.23 | +0.498% | 316,641 | +18.902% |
| 2026-07-15 | 24.56 | 24.70 | 23.96 | 24.11 | -0.618% | 280,908 | +19.494% |
| 2026-07-14 | 23.42 | 24.44 | 23.37 | 24.26 | +0.622% | 292,728 | +18.755% |
| 2026-07-13 | 23.80 | 24.36 | 23.75 | 24.11 | +1.494% | 181,909 | +19.494% |
| 2026-07-10 | 24.41 | 24.52 | 23.70 | 23.75 | -1.472% | 320,793 | +21.280% |
| 2026-07-09 | 23.21 | 24.14 | 23.20 | 24.11 | +1.516% | 263,568 | +19.494% |
| 2026-07-08 | 23.54 | 23.83 | 23.32 | 23.75 | -0.294% | 612,007 | +21.305% |
| 2026-07-07 | 23.90 | 24.32 | 23.67 | 23.82 | +1.665% | 341,355 | +20.949% |
| 2026-07-06 | 22.96 | 23.62 | 22.90 | 23.43 | +0.904% | 216,267 | +22.962% |
| 2026-07-02 | 23.19 | 23.51 | 23.01 | 23.22 | -0.471% | 177,556 | +24.074% |
| 2026-07-01 | 23.06 | 23.59 | 23.03 | 23.33 | +2.595% | 623,707 | +23.489% |
| 2026-06-30 | 22.35 | 22.79 | 22.28 | 22.74 | +1.157% | 247,793 | +26.693% |
| 2026-06-29 | 22.47 | 22.80 | 22.37 | 22.48 | +1.536% | 298,326 | +28.158% |
| 2026-06-26 | 21.22 | 22.18 | 21.22 | 22.14 | +4.830% | 394,294 | +30.126% |
| 2026-06-25 | 21.38 | 21.48 | 21.06 | 21.12 | -1.995% | 90,973 | +36.411% |
| 2026-06-24 | 21.41 | 21.82 | 21.41 | 21.55 | +0.233% | 185,465 | +33.689% |
| 2026-06-23 | 21.34 | 21.79 | 21.30 | 21.50 | +0.420% | 444,356 | +34.000% |
| 2026-06-22 | 21.50 | 22.30 | 21.05 | 21.41 | -1.563% | 612,860 | +34.563% |
| 2026-06-18 | 21.95 | 21.95 | 21.35 | 21.75 | -1.046% | 136,742 | +32.460% |
| 2026-06-17 | 22.58 | 22.78 | 21.95 | 21.98 | -2.915% | 333,045 | +31.074% |
| 2026-06-16 | 22.90 | 23.14 | 22.58 | 22.64 | -1.522% | 260,368 | +27.253% |
| 2026-06-15 | 23.00 | 23.38 | 22.86 | 22.99 | +1.278% | 228,958 | +25.315% |
| 2026-06-12 | 22.75 | 22.90 | 22.25 | 22.70 | -0.220% | 234,120 | +26.916% |
| 2026-06-11 | 22.59 | 22.86 | 22.26 | 22.75 | -0.525% | 202,027 | +26.637% |
| 2026-06-10 | 22.83 | 23.46 | 22.83 | 22.87 | -1.422% | 275,138 | +25.973% |
| 2026-06-09 | 23.53 | 23.76 | 22.44 | 23.20 | -1.695% | 200,212 | +24.181% |
| 2026-06-08 | 23.90 | 23.97 | 23.53 | 23.60 | -1.173% | 224,037 | +22.076% |
| 2026-06-05 | 24.58 | 24.65 | 23.73 | 23.88 | -3.710% | 395,439 | +20.645% |
| 2026-06-04 | 24.82 | 25.22 | 24.53 | 24.80 | +0.446% | 365,482 | +16.169% |
| 2026-06-03 | 25.43 | 25.43 | 24.49 | 24.69 | -3.705% | 188,750 | +16.687% |
| 2026-06-02 | 25.51 | 25.75 | 25.00 | 25.64 | -2.805% | 506,664 | +12.363% |
| 2026-06-01 | 24.89 | 26.44 | 24.81 | 26.38 | +8.694% | 640,540 | +9.212% |
| 2026-05-29 | 23.36 | 24.32 | 23.27 | 24.27 | +5.522% | 271,855 | +18.706% |
| 2026-05-28 | 22.85 | 23.22 | 22.58 | 23.00 | +3.324% | 200,469 | +25.261% |
| 2026-05-27 | 22.41 | 22.73 | 22.11 | 22.26 | -2.880% | 118,755 | +29.425% |
| 2026-05-26 | 22.87 | 23.07 | 22.50 | 22.92 | +0.219% | 102,873 | +25.698% |
| 2026-05-22 | 22.73 | 23.23 | 22.73 | 22.87 | +1.644% | 147,205 | +25.973% |
| 2026-05-21 | 22.44 | 22.59 | 22.23 | 22.50 | -1.099% | 118,848 | +28.044% |
| 2026-05-20 | 22.36 | 22.75 | 22.12 | 22.75 | +0.575% | 246,841 | +26.637% |
| 2026-05-19 | 22.91 | 23.23 | 22.50 | 22.62 | -0.221% | 250,947 | +27.365% |
| 2026-05-18 | 22.11 | 22.71 | 22.09 | 22.67 | +2.255% | 360,981 | +27.084% |
| 2026-05-15 | 21.71 | 22.39 | 21.68 | 22.17 | +1.557% | 147,710 | +29.950% |
| 2026-05-14 | 21.80 | 21.99 | 21.40 | 21.83 | -0.046% | 157,360 | +31.974% |
| 2026-05-13 | 21.82 | 21.98 | 21.47 | 21.84 | -0.592% | 138,108 | +31.914% |
| 2026-05-12 | 22.47 | 22.50 | 21.86 | 21.97 | -2.269% | 129,226 | +31.133% |
| 2026-05-11 | 22.75 | 23.10 | 22.33 | 22.48 | -2.048% | 466,161 | +28.158% |
| 2026-05-08 | 22.48 | 22.99 | 22.18 | 22.95 | +3.192% | 284,602 | +25.534% |
| 2026-05-07 | 22.28 | 22.40 | 22.02 | 22.24 | -0.403% | 469,007 | +29.541% |
| 2026-05-06 | 22.32 | 22.34 | 21.84 | 22.33 | -0.623% | 311,434 | +29.019% |
| 2026-05-05 | 21.91 | 22.49 | 21.84 | 22.47 | +4.560% | 301,169 | +28.215% |
| 2026-05-04 | 21.11 | 21.68 | 21.11 | 21.49 | +2.090% | 258,085 | +34.062% |
| 2026-05-01 | 20.62 | 21.11 | 20.47 | 21.05 | +5.408% | 433,971 | +36.865% |
| 2026-04-30 | 19.93 | 20.00 | 19.52 | 19.97 | +0.201% | 174,952 | +44.266% |
| 2026-04-29 | 19.64 | 19.97 | 19.50 | 19.93 | +0.758% | 246,410 | +44.556% |
| 2026-04-28 | 19.90 | 20.07 | 19.70 | 19.78 | -0.503% | 401,350 | +45.652% |
| 2026-04-27 | 19.70 | 19.93 | 19.51 | 19.88 | +0.811% | 370,533 | +44.920% |
| 2026-04-24 | 19.60 | 19.78 | 19.43 | 19.72 | +1.180% | 202,821 | +46.095% |
| 2026-04-23 | 19.82 | 19.82 | 19.20 | 19.49 | -4.414% | 266,043 | +47.819% |
| 2026-04-22 | 20.43 | 20.58 | 20.15 | 20.39 | +1.091% | 738,098 | +41.295% |
| 2026-04-21 | 20.16 | 20.68 | 20.04 | 20.17 | +0.599% | 536,272 | +42.836% |
| 2026-04-20 | 19.61 | 20.05 | 19.58 | 20.05 | +1.777% | 180,624 | +43.691% |
| 2026-04-17 | 19.91 | 20.03 | 19.56 | 19.70 | +0.459% | 216,812 | +46.244% |
| 2026-04-16 | 19.38 | 19.68 | 19.21 | 19.61 | +2.778% | 691,538 | +46.915% |
| 2026-04-15 | 18.40 | 19.09 | 18.35 | 19.08 | +4.950% | 223,833 | +50.996% |
| 2026-04-14 | 18.60 | 18.73 | 18.12 | 18.18 | -1.034% | 261,847 | +58.471% |
| 2026-04-13 | 17.69 | 18.40 | 17.65 | 18.37 | +4.375% | 279,529 | +56.832% |
| 2026-04-10 | 18.69 | 18.73 | 17.52 | 17.60 | -5.933% | 317,025 | +63.693% |
| 2026-04-09 | 19.40 | 19.40 | 18.44 | 18.71 | -4.100% | 229,815 | +53.982% |
| 2026-04-08 | 20.31 | 20.34 | 19.47 | 19.51 | -0.358% | 188,860 | +47.668% |
| 2026-04-07 | 19.62 | 19.92 | 19.40 | 19.58 | -0.911% | 167,964 | +47.140% |
| 2026-04-06 | 19.88 | 19.94 | 19.65 | 19.76 | -0.654% | 161,043 | +45.800% |
| 2026-04-02 | 19.40 | 20.00 | 19.37 | 19.89 | +0.760% | 128,429 | +44.847% |
| 2026-04-01 | 19.68 | 19.87 | 19.25 | 19.74 | +1.231% | 180,148 | +45.947% |
| 2026-03-31 | 19.05 | 19.54 | 18.91 | 19.50 | +3.448% | 207,549 | +47.744% |
| 2026-03-30 | 18.92 | 19.20 | 18.68 | 18.85 | +0.266% | 162,363 | +52.838% |
| 2026-03-27 | 19.22 | 19.22 | 18.73 | 18.80 | -3.491% | 163,441 | +53.245% |
| 2026-03-26 | 19.34 | 19.83 | 19.34 | 19.48 | -0.358% | 252,192 | +47.895% |
| 2026-03-25 | 19.53 | 19.74 | 19.29 | 19.55 | +1.295% | 381,953 | +47.366% |
| 2026-03-24 | 19.92 | 19.92 | 19.30 | 19.30 | -3.884% | 217,479 | +49.275% |
| 2026-03-23 | 19.80 | 20.22 | 19.78 | 20.08 | +2.136% | 137,650 | +43.476% |
| 2026-03-20 | 19.85 | 19.87 | 19.55 | 19.66 | -1.355% | 352,324 | +46.541% |
| 2026-03-19 | 19.72 | 20.18 | 19.69 | 19.93 | -0.200% | 280,032 | +44.556% |
| 2026-03-18 | 19.73 | 20.24 | 19.73 | 19.97 | +0.554% | 366,297 | +44.266% |
| 2026-03-17 | 19.58 | 20.03 | 19.58 | 19.86 | +1.482% | 182,189 | +45.065% |
| 2026-03-16 | 19.79 | 19.83 | 19.57 | 19.57 | -0.407% | 247,495 | +47.215% |
| 2026-03-13 | 19.70 | 19.98 | 19.46 | 19.65 | +0.409% | 188,567 | +46.616% |
| 2026-03-12 | 19.69 | 20.07 | 19.56 | 19.57 | -1.261% | 230,681 | +47.215% |
| 2026-03-11 | 19.74 | 20.08 | 19.65 | 19.82 | +0.558% | 225,990 | +45.358% |
| 2026-03-10 | 19.88 | 19.90 | 19.34 | 19.71 | -0.855% | 286,259 | +46.169% |
| 2026-03-09 | 19.61 | 19.96 | 19.43 | 19.88 | +0.151% | 312,618 | +44.920% |
| 2026-03-06 | 19.66 | 19.92 | 19.49 | 19.85 | +0.405% | 378,245 | +45.139% |
| 2026-03-05 | 19.38 | 20.02 | 19.38 | 19.77 | +1.593% | 260,204 | +45.726% |
| 2026-03-04 | 19.23 | 19.56 | 19.12 | 19.46 | +1.513% | 145,723 | +48.047% |
| 2026-03-03 | 18.50 | 19.32 | 18.37 | 19.17 | +1.321% | 228,609 | +50.287% |
| 2026-03-02 | 18.45 | 19.02 | 18.42 | 18.92 | +0.853% | 153,250 | +52.273% |
| 2026-02-27 | 18.52 | 18.77 | 18.30 | 18.76 | -1.315% | 120,041 | +53.571% |
| 2026-02-26 | 18.81 | 19.13 | 18.66 | 19.01 | +1.117% | 192,616 | +51.552% |
| 2026-02-25 | 18.57 | 18.83 | 18.44 | 18.80 | +1.293% | 118,108 | +53.245% |
| 2026-02-24 | 18.05 | 18.78 | 18.03 | 18.56 | +2.485% | 232,110 | +55.226% |
| 2026-02-23 | 18.70 | 18.70 | 17.95 | 18.11 | -4.332% | 272,944 | +59.083% |
| 2026-02-20 | 19.12 | 19.55 | 18.86 | 18.93 | -2.019% | 254,533 | +52.192% |
| 2026-02-19 | 19.29 | 19.40 | 19.16 | 19.32 | -0.361% | 96,872 | +49.120% |
| 2026-02-18 | 19.11 | 19.44 | 18.97 | 19.39 | +0.832% | 173,463 | +48.582% |
| 2026-02-17 | 19.48 | 19.60 | 18.92 | 19.23 | -1.988% | 345,634 | +49.818% |
| 2026-02-13 | 19.22 | 19.79 | 19.22 | 19.62 | +2.561% | 169,847 | +46.840% |
| 2026-02-12 | 19.16 | 19.49 | 18.85 | 19.13 | +0.950% | 295,014 | +50.601% |
| 2026-02-11 | 19.76 | 19.76 | 18.65 | 18.95 | -3.267% | 338,479 | +52.032% |
| 2026-02-10 | 19.57 | 19.86 | 19.46 | 19.59 | +0.772% | 93,894 | +47.065% |
| 2026-02-09 | 19.15 | 19.54 | 18.99 | 19.44 | +0.778% | 183,789 | +48.200% |
| 2026-02-06 | 19.13 | 19.38 | 18.82 | 19.29 | +2.010% | 423,644 | +49.352% |
| 2026-02-05 | 19.45 | 19.64 | 18.89 | 18.91 | -3.175% | 278,146 | +52.353% |
| 2026-02-04 | 19.31 | 19.73 | 18.95 | 19.53 | +0.205% | 264,072 | +47.517% |
| 2026-02-03 | 20.42 | 20.42 | 19.21 | 19.49 | -5.617% | 467,359 | +47.819% |
| 2026-02-02 | 20.57 | 20.95 | 20.43 | 20.65 | +0.145% | 104,614 | +39.516% |
| 2026-01-30 | 20.82 | 20.90 | 20.57 | 20.62 | -1.622% | 135,213 | +39.719% |
| 2026-01-29 | 21.48 | 21.48 | 20.70 | 20.96 | -4.161% | 184,126 | +37.452% |
| 2026-01-28 | 22.10 | 22.15 | 21.87 | 21.87 | -0.228% | 43,598 | +31.733% |
| 2026-01-27 | 22.20 | 22.25 | 21.86 | 21.92 | -0.137% | 87,741 | +31.432% |
| 2026-01-26 | 21.56 | 22.09 | 21.56 | 21.95 | +2.474% | 138,244 | +31.253% |
| 2026-01-23 | 21.43 | 21.55 | 21.39 | 21.42 | +0.187% | 99,826 | +34.500% |
| 2026-01-22 | 21.06 | 21.39 | 21.03 | 21.38 | +2.690% | 174,409 | +34.752% |
| 2026-01-21 | 20.84 | 20.95 | 20.66 | 20.82 | +0.580% | 311,288 | +38.377% |
| 2026-01-20 | 20.87 | 21.08 | 20.68 | 20.70 | -2.999% | 128,970 | +39.179% |
| 2026-01-16 | 21.62 | 21.62 | 21.32 | 21.34 | -1.341% | 914,737 | +35.005% |
| 2026-01-15 | 21.90 | 21.91 | 21.58 | 21.63 | -1.188% | 204,787 | +33.195% |
| 2026-01-14 | 22.01 | 22.11 | 21.74 | 21.89 | -1.218% | 248,191 | +31.613% |
| 2026-01-13 | 22.73 | 22.79 | 22.10 | 22.16 | -2.636% | 136,380 | +30.009% |
| 2026-01-12 | 22.49 | 22.82 | 22.47 | 22.76 | +0.797% | 59,376 | +26.582% |
| 2026-01-09 | 22.67 | 22.84 | 22.42 | 22.58 | -0.265% | 79,414 | +27.591% |
| 2026-01-08 | 22.79 | 22.79 | 22.48 | 22.64 | -1.179% | 120,027 | +27.253% |
| 2026-01-07 | 22.69 | 23.03 | 22.69 | 22.91 | +0.792% | 55,579 | +25.753% |
| 2026-01-06 | 22.33 | 22.73 | 22.27 | 22.73 | +1.609% | 105,313 | +26.749% |
| 2026-01-05 | 22.15 | 22.53 | 22.12 | 22.37 | +1.268% | 63,466 | +28.789% |
| 2026-01-02 | 22.74 | 22.75 | 21.94 | 22.09 | -2.343% | 84,474 | +30.421% |
| 2025-12-31 | 22.73 | 22.73 | 22.57 | 22.62 | -0.768% | 34,417 | +27.365% |
| 2025-12-30 | 22.79 | 22.91 | 22.79 | 22.80 | -0.284% | 59,816 | +26.387% |
| 2025-12-29 | 22.80 | 22.92 | 22.78 | 22.86 | -0.262% | 121,456 | +26.028% |
| 2025-12-26 | 22.82 | 22.93 | 22.82 | 22.92 | +0.183% | 29,692 | +25.698% |
| 2025-12-24 | 22.81 | 22.89 | 22.75 | 22.88 | +0.036% | 20,703 | +25.928% |
| 2025-12-23 | 23.02 | 23.02 | 22.74 | 22.87 | -1.081% | 45,838 | +25.973% |
| 2025-12-22 | 22.96 | 23.19 | 22.96 | 23.12 | +0.829% | 89,000 | +24.611% |
| 2025-12-19 | 22.80 | 22.96 | 22.80 | 22.93 | +0.658% | 84,121 | +25.643% |
| 2025-12-18 | 22.82 | 22.99 | 22.66 | 22.78 | +0.752% | 115,435 | +26.471% |
| 2025-12-17 | 22.63 | 23.05 | 22.57 | 22.61 | +0.007% | 62,242 | +27.421% |
| 2025-12-16 | 22.35 | 22.63 | 22.35 | 22.61 | +0.840% | 78,751 | +27.431% |
| 2025-12-15 | 23.02 | 23.06 | 22.41 | 22.42 | -2.437% | 72,594 | +28.501% |
| 2025-12-12 | 23.17 | 23.25 | 22.88 | 22.98 | -0.948% | 152,424 | +25.370% |
| 2025-12-11 | 23.15 | 23.35 | 23.13 | 23.20 | -0.301% | 101,068 | +24.181% |
| 2025-12-10 | 23.19 | 23.43 | 23.08 | 23.27 | 0.000% | 139,523 | +23.807% |
| 2025-12-09 | 23.09 | 23.38 | 23.08 | 23.27 | +0.518% | 88,219 | +23.807% |
| 2025-12-08 | 23.16 | 23.25 | 23.05 | 23.15 | +0.434% | 48,072 | +24.449% |
| 2025-12-05 | 23.02 | 23.26 | 22.93 | 23.05 | +0.217% | 82,942 | +24.989% |
| 2025-12-04 | 23.02 | 23.10 | 22.87 | 23.00 | -0.347% | 73,872 | +25.261% |
| 2025-12-03 | 22.57 | 23.08 | 22.57 | 23.08 | +1.764% | 41,668 | +24.827% |
| 2025-12-02 | 22.68 | 22.90 | 22.67 | 22.68 | +0.666% | 100,019 | +27.028% |
| 2025-12-01 | 22.45 | 22.70 | 22.44 | 22.53 | -0.618% | 240,295 | +27.874% |
| 2025-11-28 | 22.61 | 22.77 | 22.61 | 22.67 | +0.488% | 115,297 | +27.084% |
| 2025-11-26 | 22.78 | 22.80 | 22.53 | 22.56 | -1.656% | 153,715 | +27.704% |
| 2025-11-25 | 22.47 | 23.03 | 22.47 | 22.94 | +2.183% | 41,991 | +25.588% |
| 2025-11-24 | 22.32 | 22.52 | 22.23 | 22.45 | +1.126% | 73,840 | +28.330% |
| 2025-11-21 | 21.93 | 22.37 | 21.68 | 22.20 | +1.416% | 79,431 | +29.775% |
| 2025-11-20 | 22.61 | 22.70 | 21.84 | 21.89 | -1.574% | 71,860 | +31.613% |
| 2025-11-19 | 22.45 | 22.50 | 22.18 | 22.24 | -1.506% | 141,469 | +29.541% |
| 2025-11-18 | 22.48 | 22.64 | 22.22 | 22.58 | -0.265% | 125,280 | +27.591% |
| 2025-11-17 | 23.14 | 23.23 | 22.56 | 22.64 | -2.582% | 151,899 | +27.253% |
| 2025-11-14 | 22.83 | 23.44 | 22.79 | 23.24 | -0.043% | 81,607 | +23.967% |
| 2025-11-13 | 23.74 | 23.78 | 23.23 | 23.25 | -2.638% | 84,002 | +23.914% |
| 2025-11-12 | 24.25 | 24.32 | 23.85 | 23.88 | -1.282% | 85,321 | +20.645% |
| 2025-11-11 | 23.89 | 24.26 | 23.88 | 24.19 | +0.876% | 97,418 | +19.099% |
| 2025-11-10 | 23.86 | 24.06 | 23.77 | 23.98 | +1.481% | 158,201 | +20.142% |
| 2025-11-07 | 23.25 | 23.68 | 23.08 | 23.63 | +1.113% | 169,934 | +21.921% |
| 2025-11-06 | 23.67 | 23.79 | 23.15 | 23.37 | -0.933% | 244,481 | +23.278% |
| 2025-11-05 | 23.45 | 23.64 | 23.43 | 23.59 | +1.071% | 84,627 | +22.128% |
| 2025-11-04 | 23.72 | 23.88 | 23.29 | 23.34 | -3.394% | 180,259 | +23.436% |
| 2025-11-03 | 24.17 | 24.25 | 23.80 | 24.16 | +0.249% | 104,546 | +19.247% |
| 2025-10-31 | 23.82 | 24.20 | 23.76 | 24.10 | +1.860% | 98,097 | +19.544% |
| 2025-10-30 | 23.53 | 23.95 | 23.51 | 23.66 | -0.042% | 114,763 | +21.767% |
| 2025-10-29 | 24.08 | 24.08 | 23.57 | 23.67 | -2.028% | 154,712 | +21.715% |
| 2025-10-28 | 24.11 | 24.28 | 24.06 | 24.16 | +0.207% | 67,249 | +19.247% |
| 2025-10-27 | 24.22 | 24.28 | 24.10 | 24.11 | +0.584% | 83,721 | +19.494% |
| 2025-10-24 | 24.00 | 24.16 | 23.96 | 23.97 | +0.799% | 47,269 | +20.192% |
| 2025-10-23 | 23.51 | 23.80 | 23.51 | 23.78 | +1.148% | 40,124 | +21.152% |
| 2025-10-22 | 23.70 | 23.76 | 23.35 | 23.51 | -1.260% | 62,799 | +22.544% |
| 2025-10-21 | 23.45 | 23.89 | 23.41 | 23.81 | +1.147% | 70,025 | +21.000% |
| 2025-10-20 | 23.17 | 23.56 | 23.17 | 23.54 | +2.303% | 58,650 | +22.387% |
| 2025-10-17 | 22.86 | 23.05 | 22.86 | 23.01 | 0.000% | 42,090 | +25.206% |
| 2025-10-16 | 23.44 | 23.61 | 22.96 | 23.01 | -0.862% | 60,074 | +25.206% |
| 2025-10-15 | 23.35 | 23.40 | 23.06 | 23.21 | +0.520% | 41,696 | +24.128% |
| 2025-10-14 | 22.87 | 23.27 | 22.71 | 23.09 | -0.603% | 77,043 | +24.773% |
| 2025-10-13 | 23.06 | 23.29 | 22.94 | 23.23 | +1.931% | 84,556 | +24.021% |
| 2025-10-10 | 23.71 | 23.73 | 22.76 | 22.79 | -3.596% | 194,903 | +26.415% |
| 2025-10-09 | 23.58 | 23.71 | 23.48 | 23.64 | +0.085% | 135,078 | +21.870% |
| 2025-10-08 | 23.34 | 23.64 | 23.30 | 23.62 | +1.766% | 135,517 | +21.973% |
| 2025-10-07 | 23.77 | 23.80 | 23.00 | 23.21 | -2.150% | 305,816 | +24.128% |
| 2025-10-06 | 23.59 | 23.94 | 23.36 | 23.72 | +1.324% | 395,909 | +21.459% |
| 2025-10-03 | 23.46 | 23.64 | 23.35 | 23.41 | -0.171% | 139,804 | +23.067% |
| 2025-10-02 | 23.15 | 23.45 | 23.14 | 23.45 | +1.780% | 64,096 | +22.857% |
| 2025-10-01 | 23.18 | 23.42 | 22.87 | 23.04 | -0.946% | 135,038 | +25.043% |
| 2025-09-30 | 23.66 | 23.67 | 23.08 | 23.26 | -1.815% | 132,606 | +23.861% |
| 2025-09-29 | 23.71 | 23.75 | 23.57 | 23.69 | +0.637% | 213,839 | +21.612% |
| 2025-09-26 | 23.44 | 23.59 | 23.33 | 23.54 | +0.641% | 185,194 | +22.387% |
| 2025-09-25 | 23.37 | 23.52 | 23.20 | 23.39 | -0.932% | 324,979 | +23.172% |
| 2025-09-24 | 23.72 | 23.88 | 23.52 | 23.61 | +0.085% | 63,649 | +22.025% |
| 2025-09-23 | 24.00 | 24.03 | 23.56 | 23.59 | -1.626% | 233,220 | +22.128% |
| 2025-09-22 | 23.67 | 24.01 | 23.54 | 23.98 | +1.011% | 69,593 | +20.142% |
| 2025-09-19 | 23.83 | 23.84 | 23.67 | 23.74 | -0.419% | 116,292 | +21.356% |
| 2025-09-18 | 23.70 | 23.92 | 23.69 | 23.84 | +1.317% | 163,452 | +20.847% |
| 2025-09-17 | 23.47 | 23.79 | 23.32 | 23.53 | +0.814% | 138,684 | +22.439% |
| 2025-09-16 | 23.46 | 23.46 | 23.10 | 23.34 | -0.384% | 255,918 | +23.436% |
| 2025-09-15 | 23.26 | 23.51 | 23.26 | 23.43 | +1.341% | 56,696 | +22.962% |
| 2025-09-12 | 23.36 | 23.38 | 23.11 | 23.12 | -1.197% | 125,960 | +24.611% |
| 2025-09-11 | 23.01 | 23.41 | 23.01 | 23.40 | +2.005% | 82,181 | +23.120% |
| 2025-09-10 | 23.28 | 23.41 | 22.87 | 22.94 | -0.907% | 249,516 | +25.588% |
| 2025-09-09 | 23.05 | 23.18 | 22.94 | 23.15 | +0.521% | 283,274 | +24.449% |
| 2025-09-08 | 22.87 | 23.09 | 22.80 | 23.03 | +0.832% | 49,317 | +25.098% |
| 2025-09-05 | 22.67 | 23.05 | 22.67 | 22.84 | +1.511% | 43,507 | +26.138% |
| 2025-09-04 | 22.40 | 22.55 | 22.10 | 22.50 | -0.398% | 87,593 | +28.044% |
| 2025-09-03 | 22.49 | 22.62 | 22.30 | 22.59 | +0.713% | 82,441 | +27.534% |
| 2025-09-02 | 22.48 | 22.59 | 22.19 | 22.43 | -2.138% | 292,578 | +28.444% |
| 2025-08-29 | 22.88 | 23.04 | 22.81 | 22.92 | +0.087% | 48,993 | +25.698% |
| 2025-08-28 | 22.59 | 22.97 | 22.59 | 22.90 | +2.095% | 148,397 | +25.808% |
| 2025-08-27 | 22.10 | 22.46 | 22.10 | 22.43 | +2.001% | 106,410 | +28.444% |
| 2025-08-26 | 22.20 | 22.34 | 21.98 | 21.99 | -0.991% | 41,471 | +31.014% |
| 2025-08-25 | 22.44 | 22.51 | 22.20 | 22.21 | -1.289% | 99,575 | +29.716% |
| 2025-08-22 | 21.81 | 22.51 | 21.81 | 22.50 | +3.496% | 80,607 | +28.044% |
| 2025-08-21 | 21.68 | 21.76 | 21.53 | 21.74 | -0.367% | 49,655 | +32.521% |
| 2025-08-20 | 21.95 | 21.95 | 21.63 | 21.82 | -0.638% | 60,906 | +32.035% |
| 2025-08-19 | 22.13 | 22.26 | 21.89 | 21.96 | -0.589% | 86,072 | +31.193% |
| 2025-08-18 | 21.84 | 22.11 | 21.84 | 22.09 | +1.052% | 72,774 | +30.421% |
| 2025-08-15 | 21.65 | 21.94 | 21.65 | 21.86 | +1.251% | 90,462 | +31.793% |
| 2025-08-14 | 21.78 | 21.82 | 21.56 | 21.59 | -1.953% | 95,701 | +33.441% |
| 2025-08-13 | 21.47 | 22.02 | 21.43 | 22.02 | +2.993% | 184,939 | +30.836% |
| 2025-08-12 | 21.20 | 21.39 | 21.05 | 21.38 | +0.707% | 216,633 | +34.752% |
| 2025-08-11 | 21.56 | 21.73 | 21.16 | 21.23 | -2.570% | 256,517 | +35.704% |
| 2025-08-08 | 22.30 | 22.30 | 21.76 | 21.79 | -2.810% | 128,115 | +32.217% |
| 2025-08-07 | 23.07 | 23.13 | 22.13 | 22.42 | -1.624% | 117,765 | +28.501% |
| 2025-08-06 | 22.67 | 22.81 | 22.62 | 22.79 | +2.197% | 68,293 | +26.415% |
| 2025-08-05 | 22.50 | 22.55 | 22.25 | 22.30 | -0.090% | 80,881 | +29.193% |
| 2025-08-04 | 22.13 | 22.41 | 22.13 | 22.32 | +1.825% | 63,411 | +29.077% |
| 2025-08-01 | 22.35 | 22.39 | 21.88 | 21.92 | -3.223% | 90,533 | +31.432% |
| 2025-07-31 | 23.29 | 23.31 | 22.64 | 22.65 | -2.202% | 120,454 | +27.196% |
| 2025-07-30 | 23.45 | 23.46 | 23.05 | 23.16 | -1.237% | 75,736 | +24.396% |
| 2025-07-29 | 23.75 | 23.82 | 23.34 | 23.45 | -0.846% | 97,472 | +22.857% |
| 2025-07-28 | 23.64 | 23.82 | 23.61 | 23.65 | +0.212% | 68,433 | +21.818% |
| 2025-07-25 | 23.57 | 23.69 | 23.53 | 23.60 | +0.085% | 51,553 | +22.076% |
| 2025-07-24 | 23.76 | 23.76 | 23.47 | 23.58 | -0.924% | 56,874 | +22.180% |
| 2025-07-23 | 23.68 | 23.85 | 23.50 | 23.80 | +0.805% | 39,616 | +21.050% |
| 2025-07-22 | 23.51 | 23.68 | 23.38 | 23.61 | +0.768% | 110,894 | +22.025% |
| 2025-07-21 | 23.48 | 23.65 | 23.38 | 23.43 | -0.043% | 94,313 | +22.962% |
| 2025-07-18 | 23.31 | 23.44 | 23.25 | 23.44 | +0.947% | 185,181 | +22.910% |
| 2025-07-17 | 22.97 | 23.25 | 22.97 | 23.22 | +1.397% | 62,613 | +24.074% |
| 2025-07-16 | 22.87 | 22.93 | 22.63 | 22.90 | +0.307% | 60,838 | +25.808% |
| 2025-07-15 | 23.02 | 23.03 | 22.81 | 22.83 | +0.044% | 38,957 | +26.194% |
| 2025-07-14 | 22.52 | 22.92 | 22.50 | 22.82 | +1.422% | 77,071 | +26.249% |
| 2025-07-11 | 22.91 | 23.00 | 22.47 | 22.50 | -2.386% | 83,823 | +28.044% |
| 2025-07-10 | 23.55 | 23.57 | 23.02 | 23.05 | -2.206% | 105,123 | +24.989% |
| 2025-07-09 | 23.63 | 23.66 | 23.40 | 23.57 | +0.085% | 29,188 | +22.232% |
| 2025-07-08 | 23.52 | 23.72 | 23.47 | 23.55 | +0.341% | 31,412 | +22.335% |
| 2025-07-07 | 23.47 | 23.61 | 23.33 | 23.47 | -0.593% | 61,730 | +22.752% |
| 2025-07-03 | 23.26 | 23.71 | 23.26 | 23.61 | +1.899% | 102,803 | +22.025% |
| 2025-07-02 | 23.03 | 23.19 | 22.90 | 23.17 | +0.043% | 372,552 | +24.342% |
| 2025-07-01 | 23.24 | 23.32 | 22.89 | 23.16 | -0.729% | 96,640 | +24.396% |
| 2025-06-30 | 23.25 | 23.36 | 23.22 | 23.33 | +0.865% | 275,029 | +23.489% |
| 2025-06-27 | 23.13 | 23.25 | 22.93 | 23.13 | +0.653% | 47,696 | +24.557% |
| 2025-06-26 | 22.95 | 23.01 | 22.63 | 22.98 | +0.481% | 76,537 | +25.370% |
| 2025-06-25 | 23.20 | 23.23 | 22.84 | 22.87 | -0.996% | 91,746 | +25.973% |
| 2025-06-24 | 23.00 | 23.17 | 22.89 | 23.10 | +1.673% | 50,379 | +24.719% |
| 2025-06-23 | 22.43 | 22.72 | 22.24 | 22.72 | +0.799% | 107,586 | +26.805% |
| 2025-06-20 | 22.79 | 22.85 | 22.43 | 22.54 | -0.705% | 84,606 | +27.817% |
| 2025-06-18 | 22.89 | 22.90 | 22.63 | 22.70 | -0.787% | 54,696 | +26.916% |
| 2025-06-17 | 22.85 | 23.03 | 22.82 | 22.88 | -0.478% | 49,068 | +25.918% |
| 2025-06-16 | 22.77 | 23.01 | 22.75 | 22.99 | +1.951% | 155,178 | +25.315% |
| 2025-06-13 | 22.69 | 22.88 | 22.49 | 22.55 | -2.212% | 183,744 | +27.761% |
| 2025-06-12 | 23.11 | 23.23 | 23.00 | 23.06 | -0.518% | 431,909 | +24.935% |
| 2025-06-11 | 23.44 | 23.48 | 23.16 | 23.18 | -1.067% | 130,246 | +24.288% |
| 2025-06-10 | 23.60 | 23.60 | 23.34 | 23.43 | -0.510% | 124,953 | +22.962% |
| 2025-06-09 | 23.59 | 23.66 | 23.50 | 23.55 | 0.000% | 88,651 | +22.335% |
| 2025-06-06 | 23.58 | 23.61 | 23.40 | 23.55 | +0.857% | 147,356 | +22.335% |
| 2025-06-05 | 23.45 | 23.62 | 23.23 | 23.35 | -0.086% | 85,528 | +23.383% |
| 2025-06-04 | 23.27 | 23.42 | 23.24 | 23.37 | +0.646% | 106,500 | +23.278% |
| 2025-06-03 | 23.00 | 23.24 | 22.85 | 23.22 | +1.044% | 61,183 | +24.074% |
| 2025-06-02 | 22.80 | 23.03 | 22.60 | 22.98 | +0.349% | 96,323 | +25.370% |
| 2025-05-30 | 22.74 | 22.93 | 22.59 | 22.90 | +0.615% | 93,491 | +25.808% |
| 2025-05-29 | 22.95 | 23.03 | 22.62 | 22.76 | +0.176% | 59,002 | +26.582% |
| 2025-05-28 | 22.82 | 22.97 | 22.70 | 22.72 | -0.176% | 68,618 | +26.805% |
| 2025-05-27 | 22.66 | 22.84 | 22.54 | 22.76 | +1.971% | 84,028 | +26.582% |
| 2025-05-23 | 22.29 | 22.55 | 22.28 | 22.32 | -1.890% | 141,795 | +29.077% |
| 2025-05-22 | 22.52 | 22.90 | 22.49 | 22.75 | +1.021% | 75,248 | +26.637% |
| 2025-05-21 | 22.83 | 23.00 | 22.45 | 22.52 | -2.469% | 55,719 | +27.931% |
| 2025-05-20 | 23.10 | 23.15 | 22.97 | 23.09 | -0.216% | 68,543 | +24.773% |
| 2025-05-19 | 23.04 | 23.19 | 23.00 | 23.14 | -0.984% | 70,262 | +24.503% |
| 2025-05-16 | 23.19 | 23.39 | 23.17 | 23.37 | +0.733% | 44,305 | +23.278% |
| 2025-05-15 | 23.16 | 23.26 | 22.94 | 23.20 | -0.557% | 716,931 | +24.181% |
| 2025-05-14 | 23.35 | 23.50 | 23.26 | 23.33 | 0.000% | 28,405 | +23.489% |
| 2025-05-13 | 23.20 | 23.48 | 23.15 | 23.33 | +0.691% | 68,507 | +23.489% |
| 2025-05-12 | 22.89 | 23.25 | 22.75 | 23.17 | +4.794% | 135,964 | +24.342% |
| 2025-05-09 | 22.38 | 22.43 | 21.99 | 22.11 | -1.206% | 132,198 | +30.303% |
| 2025-05-08 | 22.03 | 22.56 | 22.01 | 22.38 | +2.426% | 63,782 | +28.731% |
| 2025-05-07 | 21.74 | 21.91 | 21.66 | 21.85 | +0.552% | 25,454 | +31.854% |
| 2025-05-06 | 21.74 | 22.01 | 21.65 | 21.73 | -1.585% | 178,964 | +32.582% |
| 2025-05-05 | 21.80 | 22.28 | 21.80 | 22.08 | +0.409% | 41,094 | +30.480% |
| 2025-05-02 | 22.14 | 22.15 | 21.89 | 21.99 | +1.103% | 157,425 | +31.014% |
| 2025-05-01 | 21.94 | 22.05 | 21.71 | 21.75 | +0.834% | 124,317 | +32.460% |
| 2025-04-30 | 21.22 | 21.61 | 21.06 | 21.57 | -0.185% | 42,270 | +33.565% |
| 2025-04-29 | 21.25 | 21.66 | 21.25 | 21.61 | +1.170% | 64,995 | +33.318% |
| 2025-04-28 | 21.37 | 21.49 | 21.11 | 21.36 | +0.047% | 99,168 | +34.878% |
| 2025-04-25 | 21.01 | 21.36 | 21.01 | 21.35 | +1.281% | 53,808 | +34.941% |
| 2025-04-24 | 20.30 | 21.13 | 20.30 | 21.08 | +4.667% | 330,543 | +36.670% |
| 2025-04-23 | 20.24 | 20.75 | 20.05 | 20.14 | +3.441% | 620,823 | +43.049% |
| 2025-04-22 | 19.25 | 19.63 | 19.19 | 19.47 | +2.744% | 60,752 | +47.971% |
| 2025-04-21 | 19.33 | 19.34 | 18.79 | 18.95 | -3.267% | 76,311 | +52.032% |
| 2025-04-17 | 19.83 | 19.83 | 19.46 | 19.59 | -0.457% | 109,131 | +47.065% |
| 2025-04-16 | 19.74 | 20.04 | 19.41 | 19.68 | -1.600% | 45,925 | +46.392% |
| 2025-04-15 | 19.85 | 20.15 | 19.85 | 20.00 | +0.553% | 59,644 | +44.050% |
| 2025-04-14 | 20.28 | 20.28 | 19.70 | 19.89 | 0.000% | 72,153 | +44.847% |