DTCR
Global X Funds Global X Data Center & Digital Infrastructure ETF
stockNASDAQETF
Market OpenOct 5, 2026 2:48:25 PM EDT
27.31USD+0.147%(+0.04)604,321
27.31Bid27.32Ask0.01SpreadPre-marketOct 5, 2026 8:54:30 AM EDT
27.19USD-0.293%(-0.08)
DTCR Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 27.35 | 27.35 | 27.06 | 27.31 | +0.147% | 604,321 | 0.000% |
| 2026-10-02 | 27.38 | 27.66 | 27.21 | 27.27 | +0.739% | 510,689 | +0.147% |
| 2026-10-01 | 27.13 | 27.21 | 26.74 | 27.07 | -0.258% | 833,745 | +0.887% |
| 2026-09-30 | 27.50 | 27.52 | 27.13 | 27.14 | -0.622% | 660,037 | +0.626% |
| 2026-09-29 | 27.40 | 27.54 | 27.20 | 27.31 | -0.110% | 542,149 | 0.000% |
| 2026-09-28 | 27.68 | 27.75 | 27.21 | 27.34 | -1.796% | 680,850 | -0.110% |
| 2026-09-25 | 28.06 | 28.09 | 27.76 | 27.84 | -0.447% | 399,705 | -1.904% |
| 2026-09-24 | 27.93 | 28.14 | 27.75 | 27.96 | -0.692% | 458,155 | -2.342% |
| 2026-09-23 | 28.67 | 28.75 | 28.14 | 28.16 | -2.188% | 344,041 | -3.018% |
| 2026-09-22 | 28.57 | 28.88 | 28.57 | 28.79 | +0.349% | 517,809 | -5.141% |
| 2026-09-21 | 28.38 | 28.81 | 28.28 | 28.69 | +2.318% | 836,236 | -4.810% |
| 2026-09-18 | 27.97 | 28.06 | 27.75 | 28.04 | +0.574% | 438,356 | -2.603% |
| 2026-09-17 | 27.66 | 28.02 | 27.61 | 27.88 | +2.199% | 641,379 | -2.044% |
| 2026-09-16 | 27.35 | 27.68 | 27.14 | 27.28 | +0.516% | 417,490 | +0.110% |
| 2026-09-15 | 27.29 | 27.33 | 27.02 | 27.14 | -0.294% | 839,296 | +0.626% |
| 2026-09-14 | 27.62 | 27.62 | 27.17 | 27.22 | -3.680% | 982,277 | +0.331% |
| 2026-09-11 | 27.99 | 28.33 | 27.92 | 28.26 | +1.985% | 354,145 | -3.362% |
| 2026-09-10 | 28.21 | 28.22 | 27.69 | 27.71 | -2.533% | 568,496 | -1.444% |
| 2026-09-09 | 28.45 | 28.59 | 28.31 | 28.43 | -0.351% | 498,874 | -3.940% |
| 2026-09-08 | 28.20 | 28.78 | 28.19 | 28.53 | +1.242% | 691,922 | -4.276% |
| 2026-09-04 | 27.93 | 28.27 | 27.89 | 28.18 | +0.859% | 642,817 | -3.087% |
| 2026-09-03 | 27.39 | 27.96 | 27.24 | 27.94 | +1.822% | 603,289 | -2.255% |
| 2026-09-02 | 27.49 | 27.50 | 27.17 | 27.44 | -0.182% | 567,218 | -0.474% |
| 2026-09-01 | 27.70 | 27.79 | 27.35 | 27.49 | -1.434% | 603,324 | -0.655% |
| 2026-08-31 | 27.88 | 28.00 | 27.67 | 27.89 | -0.393% | 703,437 | -2.080% |
| 2026-08-28 | 28.40 | 28.54 | 27.88 | 28.00 | -1.754% | 513,263 | -2.464% |
| 2026-08-27 | 28.58 | 28.71 | 28.38 | 28.50 | +0.547% | 463,193 | -4.175% |
| 2026-08-26 | 28.53 | 28.64 | 28.32 | 28.34 | -0.753% | 486,307 | -3.651% |
| 2026-08-25 | 28.29 | 28.61 | 28.01 | 28.56 | +1.964% | 685,131 | -4.377% |
| 2026-08-24 | 28.18 | 28.30 | 27.66 | 28.01 | -1.095% | 836,616 | -2.499% |
| 2026-08-21 | 28.71 | 28.75 | 28.27 | 28.32 | -0.562% | 825,592 | -3.566% |
| 2026-08-20 | 28.44 | 28.68 | 28.33 | 28.48 | +0.494% | 577,384 | -4.108% |
| 2026-08-19 | 28.58 | 28.68 | 28.01 | 28.34 | -0.457% | 898,730 | -3.634% |
| 2026-08-18 | 28.91 | 29.06 | 28.41 | 28.47 | -2.533% | 854,520 | -4.074% |
| 2026-08-17 | 29.35 | 29.47 | 29.18 | 29.21 | -0.409% | 664,117 | -6.505% |
| 2026-08-14 | 29.24 | 29.40 | 29.14 | 29.33 | +0.964% | 702,320 | -6.887% |
| 2026-08-13 | 28.85 | 29.29 | 28.85 | 29.05 | +1.255% | 705,677 | -5.990% |
| 2026-08-12 | 28.59 | 28.71 | 28.41 | 28.69 | +2.428% | 730,013 | -4.810% |
| 2026-08-11 | 28.05 | 28.18 | 27.97 | 28.01 | +0.215% | 676,588 | -2.499% |
| 2026-08-10 | 28.26 | 28.26 | 27.91 | 27.95 | -1.272% | 562,517 | -2.290% |
| 2026-08-07 | 28.39 | 28.45 | 28.02 | 28.31 | +1.179% | 555,329 | -3.532% |
| 2026-08-06 | 28.05 | 28.33 | 27.82 | 27.98 | -0.780% | 1,470,275 | -2.395% |
| 2026-08-05 | 28.60 | 28.66 | 27.86 | 28.20 | -1.708% | 1,125,744 | -3.156% |
| 2026-08-04 | 27.98 | 28.76 | 27.84 | 28.69 | +3.201% | 1,160,201 | -4.810% |
| 2026-08-03 | 27.35 | 27.94 | 27.06 | 27.80 | +1.312% | 726,139 | -1.763% |
| 2026-07-31 | 28.19 | 28.27 | 27.31 | 27.44 | -0.903% | 653,780 | -0.474% |
| 2026-07-30 | 27.35 | 27.77 | 27.24 | 27.69 | +4.255% | 1,554,298 | -1.372% |
| 2026-07-29 | 27.08 | 27.28 | 26.25 | 26.56 | -2.389% | 1,110,430 | +2.824% |
| 2026-07-28 | 27.21 | 27.55 | 27.07 | 27.21 | -1.733% | 802,861 | +0.368% |
| 2026-07-27 | 28.40 | 28.41 | 27.40 | 27.69 | -1.494% | 814,228 | -1.372% |
| 2026-07-24 | 28.36 | 28.79 | 28.07 | 28.11 | -0.601% | 580,321 | -2.846% |
| 2026-07-23 | 28.22 | 28.68 | 28.16 | 28.28 | -0.772% | 552,076 | -3.430% |
| 2026-07-22 | 28.19 | 28.73 | 28.13 | 28.50 | +0.671% | 580,287 | -4.175% |
| 2026-07-21 | 28.13 | 28.44 | 28.08 | 28.31 | +2.572% | 693,210 | -3.532% |
| 2026-07-20 | 27.66 | 28.00 | 27.54 | 27.60 | +0.730% | 767,702 | -1.051% |
| 2026-07-17 | 27.07 | 27.66 | 26.77 | 27.40 | -0.508% | 791,835 | -0.328% |
| 2026-07-16 | 27.99 | 28.07 | 27.41 | 27.54 | -2.754% | 1,162,160 | -0.835% |
| 2026-07-15 | 28.63 | 28.74 | 27.86 | 28.32 | -0.736% | 933,162 | -3.566% |
| 2026-07-14 | 28.89 | 28.90 | 28.27 | 28.53 | +0.493% | 945,975 | -4.276% |
| 2026-07-13 | 28.69 | 28.80 | 28.30 | 28.39 | -2.907% | 855,401 | -3.804% |
| 2026-07-10 | 29.03 | 29.29 | 28.93 | 29.24 | +0.447% | 608,367 | -6.601% |
| 2026-07-09 | 29.08 | 29.33 | 28.96 | 29.11 | +1.819% | 1,571,585 | -6.183% |
| 2026-07-08 | 28.04 | 28.60 | 27.98 | 28.59 | +1.168% | 1,231,019 | -4.477% |
| 2026-07-07 | 28.24 | 28.48 | 27.92 | 28.26 | -1.602% | 1,865,254 | -3.362% |
| 2026-07-06 | 28.90 | 29.00 | 28.64 | 28.72 | +0.914% | 1,546,365 | -4.909% |
| 2026-07-02 | 29.33 | 29.61 | 28.13 | 28.46 | -3.493% | 9,154,771 | -4.041% |
| 2026-07-01 | 29.82 | 30.00 | 29.42 | 29.49 | -2.898% | 1,104,051 | -7.392% |
| 2026-06-30 | 30.21 | 30.57 | 30.11 | 30.37 | -0.197% | 1,590,808 | -10.076% |
| 2026-06-29 | 30.64 | 30.79 | 29.71 | 30.43 | -0.815% | 1,046,492 | -10.253% |
| 2026-06-26 | 30.52 | 30.95 | 30.36 | 30.68 | -1.255% | 3,019,293 | -10.984% |
| 2026-06-25 | 31.89 | 31.99 | 30.59 | 31.07 | +0.097% | 1,278,214 | -12.102% |
| 2026-06-24 | 31.68 | 31.72 | 30.67 | 31.04 | -1.398% | 1,321,466 | -12.017% |
| 2026-06-23 | 31.32 | 31.89 | 31.20 | 31.48 | -3.019% | 1,430,047 | -13.247% |
| 2026-06-22 | 32.40 | 32.61 | 32.05 | 32.46 | +1.692% | 2,394,072 | -15.866% |
| 2026-06-18 | 32.02 | 32.34 | 31.86 | 31.92 | +1.851% | 5,711,856 | -14.442% |
| 2026-06-17 | 31.84 | 32.01 | 31.29 | 31.34 | -0.318% | 1,201,876 | -12.859% |
| 2026-06-16 | 31.91 | 32.20 | 31.41 | 31.44 | -1.504% | 2,300,212 | -13.136% |
| 2026-06-15 | 31.88 | 32.06 | 31.71 | 31.92 | +2.439% | 1,208,310 | -14.442% |
| 2026-06-12 | 30.91 | 31.47 | 30.87 | 31.16 | +0.225% | 697,280 | -12.356% |
| 2026-06-11 | 30.19 | 31.14 | 30.02 | 31.09 | +3.564% | 1,023,353 | -12.158% |
| 2026-06-10 | 30.69 | 30.90 | 30.00 | 30.02 | -2.879% | 965,479 | -9.027% |
| 2026-06-09 | 31.61 | 31.72 | 29.99 | 30.91 | -0.226% | 1,893,669 | -11.647% |
| 2026-06-08 | 31.34 | 31.40 | 30.92 | 30.98 | +1.110% | 747,210 | -11.846% |
| 2026-06-05 | 31.70 | 31.72 | 30.52 | 30.64 | -5.520% | 1,734,157 | -10.868% |
| 2026-06-04 | 31.78 | 32.58 | 31.32 | 32.43 | +0.746% | 1,130,305 | -15.788% |
| 2026-06-03 | 32.74 | 32.79 | 32.17 | 32.19 | -0.740% | 1,097,826 | -15.160% |
| 2026-06-02 | 32.08 | 32.45 | 32.02 | 32.43 | +2.142% | 1,902,660 | -15.788% |
| 2026-06-01 | 31.41 | 31.95 | 31.22 | 31.75 | +0.506% | 2,424,586 | -13.984% |
| 2026-05-29 | 31.80 | 31.80 | 31.45 | 31.59 | -0.190% | 1,380,976 | -13.549% |
| 2026-05-28 | 31.31 | 31.87 | 31.07 | 31.65 | +1.248% | 912,772 | -13.712% |
| 2026-05-27 | 31.50 | 31.68 | 31.00 | 31.26 | +0.450% | 1,917,684 | -12.636% |
| 2026-05-26 | 31.21 | 31.22 | 30.96 | 31.12 | +2.133% | 1,420,454 | -12.243% |
| 2026-05-22 | 30.63 | 30.64 | 30.35 | 30.47 | -0.262% | 960,638 | -10.371% |
| 2026-05-21 | 30.09 | 30.57 | 30.00 | 30.55 | +1.495% | 1,794,711 | -10.606% |
| 2026-05-20 | 29.63 | 30.14 | 29.63 | 30.10 | +1.965% | 916,128 | -9.269% |
| 2026-05-19 | 29.25 | 29.79 | 29.05 | 29.52 | -0.169% | 944,009 | -7.486% |
| 2026-05-18 | 29.91 | 29.92 | 29.17 | 29.57 | -0.303% | 959,918 | -7.643% |
| 2026-05-15 | 29.98 | 29.99 | 29.46 | 29.66 | -3.104% | 1,065,704 | -7.923% |
| 2026-05-14 | 30.68 | 30.90 | 30.45 | 30.61 | -0.423% | 1,464,622 | -10.781% |
| 2026-05-13 | 30.78 | 30.87 | 30.35 | 30.74 | +1.318% | 1,221,314 | -11.158% |
| 2026-05-12 | 30.50 | 30.53 | 29.75 | 30.34 | -1.717% | 1,066,669 | -9.987% |
| 2026-05-11 | 30.70 | 31.11 | 30.56 | 30.87 | +1.479% | 1,448,631 | -11.532% |
| 2026-05-08 | 30.12 | 30.46 | 30.03 | 30.42 | +2.149% | 2,260,927 | -10.224% |
| 2026-05-07 | 30.28 | 30.37 | 29.61 | 29.78 | -1.749% | 1,326,518 | -8.294% |
| 2026-05-06 | 29.95 | 30.32 | 29.78 | 30.31 | +3.060% | 1,684,094 | -9.898% |
| 2026-05-05 | 29.23 | 29.49 | 29.13 | 29.41 | +1.694% | 1,648,312 | -7.140% |
| 2026-05-04 | 28.98 | 29.16 | 28.75 | 28.92 | +0.069% | 1,704,237 | -5.567% |
| 2026-05-01 | 28.84 | 29.02 | 28.65 | 28.90 | +0.208% | 1,603,855 | -5.502% |
| 2026-04-30 | 28.21 | 28.84 | 28.21 | 28.84 | +2.233% | 912,431 | -5.305% |
| 2026-04-29 | 28.05 | 28.23 | 27.96 | 28.21 | +0.463% | 613,296 | -3.190% |
| 2026-04-28 | 28.09 | 28.09 | 27.82 | 28.08 | -1.231% | 1,118,745 | -2.742% |
| 2026-04-27 | 28.93 | 28.99 | 28.38 | 28.43 | -1.456% | 1,237,169 | -3.940% |
| 2026-04-24 | 28.97 | 29.06 | 28.79 | 28.85 | +1.442% | 1,632,522 | -5.338% |
| 2026-04-23 | 28.33 | 28.62 | 28.07 | 28.44 | +1.210% | 919,817 | -3.973% |
| 2026-04-22 | 28.10 | 28.17 | 27.90 | 28.10 | +1.444% | 941,248 | -2.811% |
| 2026-04-21 | 28.20 | 28.40 | 27.66 | 27.70 | -1.459% | 916,920 | -1.408% |
| 2026-04-20 | 28.09 | 28.24 | 27.93 | 28.11 | +0.250% | 747,903 | -2.846% |
| 2026-04-17 | 27.77 | 28.12 | 27.74 | 28.04 | +1.964% | 785,598 | -2.603% |
| 2026-04-16 | 27.34 | 27.52 | 27.17 | 27.50 | +1.513% | 844,271 | -0.691% |
| 2026-04-15 | 27.16 | 27.18 | 26.93 | 27.09 | -0.184% | 741,257 | +0.812% |
| 2026-04-14 | 26.91 | 27.14 | 26.70 | 27.14 | +1.800% | 1,113,235 | +0.626% |
| 2026-04-13 | 26.20 | 26.68 | 26.12 | 26.66 | +1.369% | 1,044,581 | +2.438% |
| 2026-04-10 | 26.22 | 26.42 | 26.19 | 26.30 | +1.037% | 600,840 | +3.840% |
| 2026-04-09 | 25.74 | 26.18 | 25.68 | 26.03 | +0.852% | 594,119 | +4.917% |
| 2026-04-08 | 25.79 | 25.88 | 25.48 | 25.81 | +3.655% | 766,664 | +5.812% |
| 2026-04-07 | 24.90 | 24.98 | 24.59 | 24.90 | -0.040% | 420,968 | +9.679% |
| 2026-04-06 | 24.65 | 24.96 | 24.63 | 24.91 | +1.260% | 545,246 | +9.635% |
| 2026-04-02 | 23.82 | 24.68 | 23.80 | 24.60 | +1.068% | 1,332,559 | +11.016% |
| 2026-04-01 | 24.21 | 24.59 | 24.19 | 24.34 | +1.586% | 416,012 | +12.202% |
| 2026-03-31 | 23.22 | 23.98 | 23.22 | 23.96 | +3.903% | 542,317 | +13.982% |
| 2026-03-30 | 23.56 | 23.62 | 22.92 | 23.06 | -1.369% | 487,537 | +18.430% |
| 2026-03-27 | 23.48 | 23.57 | 23.29 | 23.38 | -0.932% | 414,878 | +16.809% |
| 2026-03-26 | 23.82 | 23.99 | 23.57 | 23.60 | -2.399% | 604,178 | +15.720% |
| 2026-03-25 | 24.23 | 24.44 | 24.07 | 24.18 | +0.918% | 655,395 | +12.945% |
| 2026-03-24 | 24.07 | 24.25 | 23.94 | 23.96 | -1.277% | 620,623 | +13.982% |
| 2026-03-23 | 24.27 | 24.45 | 24.01 | 24.27 | +1.125% | 813,166 | +12.526% |
| 2026-03-20 | 24.87 | 24.89 | 23.90 | 24.00 | -4.268% | 737,684 | +13.792% |
| 2026-03-19 | 24.71 | 25.14 | 24.52 | 25.07 | +0.400% | 554,423 | +8.935% |
| 2026-03-18 | 25.39 | 25.40 | 24.95 | 24.97 | -1.109% | 713,832 | +9.371% |
| 2026-03-17 | 25.30 | 25.46 | 25.21 | 25.25 | 0.000% | 590,372 | +8.158% |
| 2026-03-16 | 25.34 | 25.50 | 25.22 | 25.25 | +1.000% | 528,849 | +8.158% |
| 2026-03-13 | 25.11 | 25.36 | 24.93 | 25.00 | +0.482% | 475,255 | +9.240% |
| 2026-03-12 | 25.15 | 25.19 | 24.86 | 24.88 | -2.124% | 465,358 | +9.767% |
| 2026-03-11 | 25.38 | 25.66 | 25.32 | 25.42 | +0.276% | 583,946 | +7.435% |
| 2026-03-10 | 25.10 | 25.68 | 25.10 | 25.35 | +1.077% | 861,543 | +7.732% |
| 2026-03-09 | 24.42 | 25.15 | 24.32 | 25.08 | +1.333% | 1,171,348 | +8.892% |
| 2026-03-06 | 24.80 | 25.15 | 24.71 | 24.75 | -0.960% | 659,070 | +10.343% |
| 2026-03-05 | 25.11 | 25.21 | 24.71 | 24.99 | -1.420% | 882,193 | +9.284% |
| 2026-03-04 | 25.04 | 25.39 | 24.86 | 25.35 | +1.685% | 678,529 | +7.732% |
| 2026-03-03 | 24.68 | 25.02 | 24.37 | 24.93 | -1.618% | 913,387 | +9.547% |
| 2026-03-02 | 25.01 | 25.40 | 24.92 | 25.34 | -0.861% | 1,012,565 | +7.774% |
| 2026-02-27 | 25.20 | 25.56 | 25.05 | 25.56 | +0.590% | 625,584 | +6.847% |
| 2026-02-26 | 25.75 | 25.78 | 25.19 | 25.41 | -1.244% | 775,614 | +7.477% |
| 2026-02-25 | 26.01 | 26.05 | 25.72 | 25.73 | -0.155% | 732,202 | +6.141% |
| 2026-02-24 | 25.47 | 25.89 | 25.42 | 25.77 | +1.457% | 670,666 | +5.976% |
| 2026-02-23 | 25.42 | 25.53 | 25.23 | 25.40 | -0.587% | 661,521 | +7.520% |
| 2026-02-20 | 25.38 | 25.65 | 25.30 | 25.55 | +0.157% | 805,100 | +6.888% |
| 2026-02-19 | 25.45 | 25.60 | 25.36 | 25.51 | +0.078% | 798,893 | +7.056% |
| 2026-02-18 | 26.10 | 26.10 | 25.38 | 25.49 | -2.375% | 1,017,037 | +7.140% |
| 2026-02-17 | 26.58 | 26.73 | 25.99 | 26.11 | -0.382% | 1,344,010 | +4.596% |
| 2026-02-13 | 26.00 | 26.37 | 25.75 | 26.21 | +0.653% | 976,811 | +4.197% |
| 2026-02-12 | 26.16 | 26.46 | 26.03 | 26.04 | +1.838% | 1,450,992 | +4.877% |
| 2026-02-11 | 25.46 | 25.57 | 25.03 | 25.57 | +1.751% | 877,529 | +6.805% |
| 2026-02-10 | 25.05 | 25.31 | 24.95 | 25.13 | +0.480% | 1,071,517 | +8.675% |
| 2026-02-09 | 24.49 | 25.07 | 24.40 | 25.01 | +1.708% | 739,071 | +9.196% |
| 2026-02-06 | 23.84 | 24.61 | 23.77 | 24.59 | +4.638% | 854,056 | +11.061% |
| 2026-02-05 | 23.68 | 23.86 | 23.31 | 23.50 | -1.756% | 733,023 | +16.213% |
| 2026-02-04 | 24.34 | 24.35 | 23.72 | 23.92 | -1.523% | 746,331 | +14.172% |
| 2026-02-03 | 24.64 | 24.72 | 23.87 | 24.29 | -0.898% | 771,747 | +12.433% |
| 2026-02-02 | 24.39 | 24.80 | 24.35 | 24.51 | +0.163% | 735,787 | +11.424% |
| 2026-01-30 | 25.01 | 25.29 | 24.33 | 24.47 | -2.588% | 774,179 | +11.606% |
| 2026-01-29 | 25.33 | 25.43 | 24.58 | 25.12 | -0.515% | 1,312,607 | +8.718% |
| 2026-01-28 | 25.35 | 25.40 | 25.07 | 25.25 | +1.897% | 1,172,077 | +8.158% |
| 2026-01-27 | 24.36 | 24.86 | 24.26 | 24.78 | +2.779% | 1,222,911 | +10.210% |
| 2026-01-26 | 24.16 | 24.38 | 24.05 | 24.11 | +1.217% | 916,148 | +13.273% |
| 2026-01-23 | 23.64 | 23.97 | 23.36 | 23.82 | +0.337% | 592,668 | +14.652% |
| 2026-01-22 | 23.85 | 23.91 | 23.61 | 23.74 | +0.466% | 672,371 | +15.038% |
| 2026-01-21 | 23.59 | 23.75 | 23.23 | 23.63 | +1.373% | 647,331 | +15.573% |
| 2026-01-20 | 23.57 | 23.65 | 23.24 | 23.31 | -2.059% | 758,552 | +17.160% |
| 2026-01-16 | 23.65 | 23.83 | 23.51 | 23.80 | +1.320% | 751,551 | +14.748% |
| 2026-01-15 | 23.75 | 23.75 | 23.45 | 23.49 | +0.256% | 712,713 | +16.262% |
| 2026-01-14 | 23.46 | 23.46 | 23.17 | 23.43 | +0.472% | 690,602 | +16.560% |
| 2026-01-13 | 23.29 | 23.43 | 23.15 | 23.32 | -0.512% | 780,270 | +17.110% |
| 2026-01-12 | 23.09 | 23.48 | 23.09 | 23.44 | +1.472% | 1,023,433 | +16.510% |
| 2026-01-09 | 22.58 | 23.14 | 22.49 | 23.10 | +2.122% | 509,151 | +18.225% |
| 2026-01-08 | 22.61 | 22.88 | 22.55 | 22.62 | +0.757% | 774,417 | +20.734% |
| 2026-01-07 | 22.78 | 22.81 | 22.44 | 22.45 | -0.664% | 628,387 | +21.648% |
| 2026-01-06 | 22.47 | 22.66 | 22.39 | 22.60 | +1.710% | 798,022 | +20.841% |
| 2026-01-05 | 22.26 | 22.27 | 21.91 | 22.22 | +1.230% | 680,377 | +22.907% |
| 2026-01-02 | 21.60 | 21.99 | 21.56 | 21.95 | +4.028% | 756,365 | +24.419% |
| 2025-12-31 | 21.26 | 21.26 | 21.10 | 21.10 | -0.519% | 336,748 | +29.431% |
| 2025-12-30 | 21.32 | 21.33 | 21.17 | 21.21 | +0.284% | 469,887 | +28.760% |
| 2025-12-29 | 20.95 | 21.18 | 20.94 | 21.15 | +0.284% | 480,816 | +29.125% |
| 2025-12-26 | 21.17 | 21.17 | 21.03 | 21.09 | -0.047% | 279,115 | +29.493% |
| 2025-12-24 | 21.00 | 21.16 | 21.00 | 21.10 | +0.788% | 221,592 | +29.431% |
| 2025-12-23 | 20.90 | 20.99 | 20.77 | 20.93 | -0.119% | 331,298 | +30.451% |
| 2025-12-22 | 21.09 | 21.09 | 20.89 | 20.96 | +0.963% | 320,229 | +30.296% |
| 2025-12-19 | 20.37 | 20.84 | 20.37 | 20.76 | +1.965% | 406,726 | +31.551% |
| 2025-12-18 | 20.55 | 20.63 | 20.32 | 20.36 | +1.193% | 223,773 | +34.136% |
| 2025-12-17 | 20.68 | 20.73 | 20.08 | 20.12 | -1.902% | 256,554 | +35.736% |
| 2025-12-16 | 20.62 | 20.72 | 20.34 | 20.51 | -0.822% | 440,997 | +33.155% |
| 2025-12-15 | 21.22 | 21.26 | 20.66 | 20.68 | -2.037% | 532,659 | +32.060% |
| 2025-12-12 | 21.67 | 21.78 | 21.03 | 21.11 | -2.539% | 344,231 | +29.370% |
| 2025-12-11 | 21.53 | 21.66 | 21.27 | 21.66 | +0.046% | 383,181 | +26.085% |
| 2025-12-10 | 21.72 | 21.81 | 21.54 | 21.65 | -0.597% | 427,170 | +26.143% |
| 2025-12-09 | 21.68 | 21.97 | 21.68 | 21.78 | +0.230% | 269,836 | +25.390% |
| 2025-12-08 | 21.63 | 21.73 | 21.43 | 21.73 | +1.780% | 501,715 | +25.679% |
| 2025-12-05 | 21.28 | 21.47 | 21.19 | 21.35 | +1.329% | 293,814 | +27.916% |
| 2025-12-04 | 20.91 | 21.14 | 20.82 | 21.07 | +0.477% | 269,272 | +29.616% |
| 2025-12-03 | 20.76 | 20.98 | 20.62 | 20.97 | +0.914% | 601,314 | +30.234% |
| 2025-12-02 | 20.85 | 20.96 | 20.77 | 20.78 | +0.096% | 274,054 | +31.424% |
| 2025-12-01 | 20.63 | 20.87 | 20.57 | 20.76 | -0.717% | 2,571,652 | +31.551% |
| 2025-11-28 | 20.67 | 20.91 | 20.59 | 20.91 | +1.801% | 322,237 | +30.607% |
| 2025-11-26 | 20.34 | 20.62 | 20.29 | 20.54 | +1.083% | 242,489 | +32.960% |
| 2025-11-25 | 20.25 | 20.34 | 19.96 | 20.32 | +0.049% | 308,154 | +34.400% |
| 2025-11-24 | 19.91 | 20.34 | 19.90 | 20.31 | +2.940% | 521,924 | +34.466% |
| 2025-11-21 | 19.77 | 19.88 | 19.25 | 19.73 | -0.152% | 588,344 | +38.419% |
| 2025-11-20 | 20.77 | 20.79 | 19.73 | 19.76 | -2.804% | 679,466 | +38.209% |
| 2025-11-19 | 20.38 | 20.45 | 20.12 | 20.33 | -0.489% | 269,724 | +34.333% |
| 2025-11-18 | 20.38 | 20.57 | 20.19 | 20.43 | -1.065% | 372,236 | +33.676% |
| 2025-11-17 | 20.88 | 21.07 | 20.51 | 20.65 | -0.959% | 561,536 | +32.252% |
| 2025-11-14 | 20.43 | 21.01 | 20.32 | 20.85 | +0.337% | 499,001 | +30.983% |
| 2025-11-13 | 21.50 | 21.50 | 20.72 | 20.78 | -4.195% | 504,266 | +31.424% |
| 2025-11-12 | 22.07 | 22.10 | 21.63 | 21.69 | -1.409% | 546,694 | +25.911% |
| 2025-11-11 | 22.17 | 22.17 | 21.86 | 22.00 | -0.856% | 331,755 | +24.136% |
| 2025-11-10 | 22.15 | 22.31 | 22.02 | 22.19 | +2.070% | 700,326 | +23.073% |
| 2025-11-07 | 21.52 | 21.74 | 21.14 | 21.74 | +0.046% | 468,510 | +25.621% |
| 2025-11-06 | 22.14 | 22.19 | 21.71 | 21.73 | -1.585% | 469,393 | +25.679% |
| 2025-11-05 | 21.72 | 22.18 | 21.72 | 22.08 | +1.704% | 781,799 | +23.687% |
| 2025-11-04 | 21.89 | 22.19 | 21.63 | 21.71 | -2.689% | 635,763 | +25.795% |
| 2025-11-03 | 22.59 | 22.60 | 22.10 | 22.31 | -0.224% | 390,463 | +22.411% |
| 2025-10-31 | 22.31 | 22.56 | 22.16 | 22.36 | +0.269% | 616,889 | +22.138% |
| 2025-10-30 | 22.26 | 22.63 | 22.20 | 22.30 | -0.446% | 412,023 | +22.466% |
| 2025-10-29 | 22.67 | 22.74 | 22.29 | 22.40 | -0.312% | 432,716 | +21.920% |
| 2025-10-28 | 22.55 | 22.69 | 22.28 | 22.47 | -0.795% | 514,356 | +21.540% |
| 2025-10-27 | 22.81 | 22.81 | 22.51 | 22.65 | +1.661% | 628,228 | +20.574% |
| 2025-10-24 | 22.28 | 22.47 | 22.25 | 22.28 | +1.503% | 785,757 | +22.576% |
| 2025-10-23 | 21.69 | 22.00 | 21.57 | 21.95 | +1.998% | 292,074 | +24.419% |
| 2025-10-22 | 21.80 | 21.88 | 21.28 | 21.52 | -1.375% | 459,080 | +26.905% |
| 2025-10-21 | 22.18 | 22.18 | 21.70 | 21.82 | -1.888% | 632,232 | +25.160% |
| 2025-10-20 | 22.08 | 22.26 | 21.98 | 22.24 | +2.159% | 344,674 | +22.797% |
| 2025-10-17 | 21.85 | 21.88 | 21.51 | 21.77 | -1.180% | 265,051 | +25.448% |
| 2025-10-16 | 22.31 | 22.49 | 21.97 | 22.03 | +0.182% | 549,308 | +23.967% |
| 2025-10-15 | 21.79 | 22.18 | 21.61 | 21.99 | +2.327% | 635,293 | +24.193% |
| 2025-10-14 | 21.29 | 21.75 | 21.17 | 21.49 | -0.555% | 507,380 | +27.082% |
| 2025-10-13 | 21.65 | 21.86 | 21.60 | 21.61 | +2.127% | 394,527 | +26.377% |
| 2025-10-10 | 22.14 | 22.26 | 21.13 | 21.16 | -1.992% | 574,440 | +29.064% |
| 2025-10-09 | 21.63 | 21.63 | 21.32 | 21.59 | +0.325% | 413,086 | +26.494% |
| 2025-10-08 | 21.27 | 21.52 | 21.18 | 21.52 | +1.223% | 312,037 | +26.905% |
| 2025-10-07 | 21.65 | 21.65 | 21.07 | 21.26 | -0.468% | 688,643 | +28.457% |
| 2025-10-06 | 21.46 | 21.54 | 21.34 | 21.36 | +1.041% | 591,659 | +27.856% |
| 2025-10-03 | 21.20 | 21.33 | 21.00 | 21.14 | +0.095% | 583,386 | +29.186% |
| 2025-10-02 | 21.12 | 21.24 | 21.03 | 21.12 | +1.441% | 418,388 | +29.309% |
| 2025-10-01 | 20.46 | 20.83 | 20.39 | 20.82 | +1.660% | 378,112 | +31.172% |
| 2025-09-30 | 20.48 | 20.55 | 20.32 | 20.48 | +0.837% | 291,688 | +33.350% |
| 2025-09-29 | 20.51 | 20.52 | 20.30 | 20.31 | -0.295% | 312,930 | +34.466% |
| 2025-09-26 | 20.43 | 20.43 | 20.17 | 20.37 | -0.586% | 280,290 | +34.070% |
| 2025-09-25 | 20.30 | 20.57 | 20.20 | 20.49 | +0.049% | 710,315 | +33.285% |
| 2025-09-24 | 20.70 | 20.77 | 20.45 | 20.48 | -0.341% | 341,791 | +33.350% |
| 2025-09-23 | 20.72 | 20.73 | 20.45 | 20.55 | -0.436% | 355,401 | +32.895% |
| 2025-09-22 | 20.19 | 20.68 | 20.19 | 20.64 | +2.279% | 374,133 | +32.316% |
| 2025-09-19 | 20.25 | 20.26 | 20.07 | 20.18 | -0.247% | 351,059 | +35.332% |
| 2025-09-18 | 20.28 | 20.35 | 20.12 | 20.23 | +1.099% | 334,830 | +34.998% |
| 2025-09-17 | 19.96 | 20.20 | 19.86 | 20.01 | +0.806% | 340,279 | +36.482% |
| 2025-09-16 | 19.88 | 19.88 | 19.72 | 19.85 | +0.050% | 213,825 | +37.582% |
| 2025-09-15 | 19.85 | 19.89 | 19.73 | 19.84 | +0.609% | 303,123 | +37.651% |
| 2025-09-12 | 19.65 | 19.76 | 19.61 | 19.72 | +0.407% | 196,623 | +38.489% |
| 2025-09-11 | 19.27 | 19.66 | 19.25 | 19.64 | +2.452% | 299,337 | +39.053% |
| 2025-09-10 | 19.03 | 19.29 | 18.99 | 19.17 | +1.914% | 1,037,569 | +42.462% |
| 2025-09-09 | 18.58 | 18.81 | 18.53 | 18.81 | +1.566% | 195,903 | +45.189% |
| 2025-09-08 | 18.60 | 18.60 | 18.34 | 18.52 | -0.162% | 279,857 | +47.462% |
| 2025-09-05 | 18.65 | 18.69 | 18.44 | 18.55 | +1.255% | 217,987 | +47.224% |
| 2025-09-04 | 18.31 | 18.32 | 18.13 | 18.32 | -0.055% | 135,231 | +49.072% |
| 2025-09-03 | 18.52 | 18.52 | 18.28 | 18.33 | -1.079% | 122,369 | +48.991% |
| 2025-09-02 | 18.64 | 18.68 | 18.44 | 18.53 | -2.010% | 788,837 | +47.383% |
| 2025-08-29 | 19.06 | 19.11 | 18.85 | 18.91 | -0.526% | 182,378 | +44.421% |
| 2025-08-28 | 19.00 | 19.10 | 18.96 | 19.01 | +0.370% | 194,966 | +43.661% |
| 2025-08-27 | 18.89 | 18.97 | 18.84 | 18.94 | +0.053% | 158,533 | +44.192% |
| 2025-08-26 | 18.90 | 18.98 | 18.81 | 18.93 | +0.159% | 179,018 | +44.268% |
| 2025-08-25 | 19.03 | 19.04 | 18.89 | 18.90 | -0.683% | 138,452 | +44.497% |
| 2025-08-22 | 18.67 | 19.17 | 18.63 | 19.03 | +2.367% | 161,676 | +43.510% |
| 2025-08-21 | 18.60 | 18.68 | 18.48 | 18.59 | -0.747% | 95,425 | +46.907% |
| 2025-08-20 | 18.70 | 18.73 | 18.43 | 18.73 | +0.160% | 116,673 | +45.809% |
| 2025-08-19 | 18.83 | 18.88 | 18.62 | 18.70 | -0.426% | 141,287 | +46.043% |
| 2025-08-18 | 18.87 | 18.91 | 18.75 | 18.78 | +0.267% | 246,708 | +45.421% |
| 2025-08-15 | 18.80 | 18.82 | 18.70 | 18.73 | -0.107% | 184,797 | +45.809% |
| 2025-08-14 | 18.85 | 18.85 | 18.55 | 18.75 | -1.055% | 161,280 | +45.653% |
| 2025-08-13 | 19.04 | 19.10 | 18.89 | 18.95 | -0.263% | 249,300 | +44.116% |
| 2025-08-12 | 18.91 | 19.00 | 18.77 | 19.00 | +0.956% | 295,639 | +43.737% |
| 2025-08-11 | 18.95 | 18.99 | 18.80 | 18.82 | +0.160% | 303,861 | +45.112% |
| 2025-08-08 | 18.96 | 18.96 | 18.77 | 18.79 | -0.687% | 166,262 | +45.343% |
| 2025-08-07 | 19.03 | 19.05 | 18.78 | 18.92 | +0.531% | 296,216 | +44.345% |
| 2025-08-06 | 18.83 | 18.90 | 18.76 | 18.82 | -0.843% | 225,343 | +45.112% |
| 2025-08-05 | 19.11 | 19.11 | 18.86 | 18.98 | -0.367% | 207,393 | +43.888% |
| 2025-08-04 | 18.92 | 19.07 | 18.82 | 19.05 | +1.654% | 250,851 | +43.360% |
| 2025-08-01 | 18.96 | 19.00 | 18.65 | 18.74 | -1.679% | 234,910 | +45.731% |
| 2025-07-31 | 19.23 | 19.36 | 19.01 | 19.06 | -0.105% | 581,598 | +43.284% |
| 2025-07-30 | 19.26 | 19.33 | 18.97 | 19.08 | -0.883% | 235,591 | +43.134% |
| 2025-07-29 | 19.42 | 19.42 | 19.22 | 19.25 | -0.568% | 249,770 | +41.870% |
| 2025-07-28 | 19.58 | 19.58 | 19.32 | 19.36 | -0.718% | 355,021 | +41.064% |
| 2025-07-25 | 19.48 | 19.51 | 19.35 | 19.50 | -0.154% | 181,917 | +40.051% |
| 2025-07-24 | 19.59 | 19.61 | 19.45 | 19.53 | 0.000% | 203,970 | +39.836% |
| 2025-07-23 | 19.51 | 19.53 | 19.37 | 19.53 | +0.930% | 255,198 | +39.836% |
| 2025-07-22 | 19.44 | 19.44 | 19.12 | 19.35 | +0.311% | 782,845 | +41.137% |
| 2025-07-21 | 19.54 | 19.54 | 19.26 | 19.29 | -0.129% | 199,151 | +41.576% |
| 2025-07-18 | 19.34 | 19.45 | 19.23 | 19.32 | +0.338% | 239,230 | +41.393% |
| 2025-07-17 | 19.06 | 19.28 | 19.03 | 19.25 | +0.733% | 261,570 | +41.870% |
| 2025-07-16 | 19.03 | 19.12 | 18.82 | 19.11 | +0.951% | 195,480 | +42.909% |
| 2025-07-15 | 19.10 | 19.10 | 18.86 | 18.93 | +1.393% | 273,675 | +44.268% |
| 2025-07-14 | 18.58 | 18.68 | 18.55 | 18.67 | +0.756% | 124,669 | +46.277% |
| 2025-07-11 | 18.45 | 18.55 | 18.38 | 18.53 | +0.108% | 129,388 | +47.383% |
| 2025-07-10 | 18.60 | 18.60 | 18.42 | 18.51 | -0.054% | 153,844 | +47.542% |
| 2025-07-09 | 18.56 | 18.56 | 18.35 | 18.52 | +0.379% | 185,628 | +47.462% |
| 2025-07-08 | 18.63 | 18.63 | 18.41 | 18.45 | +0.217% | 136,435 | +48.022% |
| 2025-07-07 | 18.62 | 18.62 | 18.29 | 18.41 | -2.074% | 193,932 | +48.343% |
| 2025-07-03 | 18.69 | 18.83 | 18.65 | 18.80 | +0.642% | 106,905 | +45.266% |
| 2025-07-02 | 18.45 | 18.70 | 18.41 | 18.68 | +1.192% | 188,178 | +46.199% |
| 2025-07-01 | 18.55 | 18.55 | 18.37 | 18.46 | -0.966% | 223,114 | +47.941% |
| 2025-06-30 | 18.57 | 18.66 | 18.38 | 18.64 | +0.757% | 216,653 | +46.513% |
| 2025-06-27 | 18.42 | 18.59 | 18.32 | 18.50 | +0.434% | 150,764 | +47.622% |
| 2025-06-26 | 18.51 | 18.51 | 18.10 | 18.42 | -0.432% | 135,818 | +48.263% |
| 2025-06-25 | 18.80 | 18.85 | 18.48 | 18.50 | -1.386% | 143,323 | +47.622% |
| 2025-06-24 | 18.52 | 18.79 | 18.46 | 18.76 | +2.402% | 116,510 | +45.576% |
| 2025-06-23 | 18.16 | 18.33 | 18.06 | 18.32 | +0.992% | 101,532 | +49.072% |
| 2025-06-20 | 18.22 | 18.27 | 18.09 | 18.14 | -0.275% | 122,235 | +50.551% |
| 2025-06-18 | 18.20 | 18.30 | 18.12 | 18.19 | +0.331% | 124,072 | +50.137% |
| 2025-06-17 | 18.26 | 18.29 | 18.09 | 18.13 | -0.875% | 158,305 | +50.634% |
| 2025-06-16 | 18.16 | 18.36 | 18.10 | 18.29 | +2.122% | 247,184 | +49.317% |
| 2025-06-13 | 18.04 | 18.13 | 17.85 | 17.91 | -2.131% | 124,872 | +52.485% |
| 2025-06-12 | 18.15 | 18.33 | 18.15 | 18.30 | +0.494% | 124,787 | +49.235% |
| 2025-06-11 | 18.35 | 18.36 | 18.13 | 18.21 | -0.219% | 140,204 | +49.973% |
| 2025-06-10 | 18.21 | 18.25 | 18.09 | 18.25 | +0.829% | 96,207 | +49.644% |
| 2025-06-09 | 18.18 | 18.21 | 18.05 | 18.10 | +0.277% | 251,231 | +50.884% |
| 2025-06-06 | 18.13 | 18.20 | 18.04 | 18.05 | +0.166% | 113,335 | +51.302% |
| 2025-06-05 | 18.23 | 18.23 | 17.94 | 18.02 | +0.111% | 147,569 | +51.554% |
| 2025-06-04 | 17.70 | 18.04 | 17.69 | 18.00 | +2.099% | 320,684 | +51.722% |
| 2025-06-03 | 17.55 | 17.63 | 17.39 | 17.63 | +0.513% | 133,039 | +54.906% |
| 2025-06-02 | 17.26 | 17.54 | 17.20 | 17.54 | +1.858% | 60,974 | +55.701% |
| 2025-05-30 | 17.25 | 17.26 | 17.03 | 17.22 | -1.034% | 121,604 | +58.595% |
| 2025-05-29 | 17.44 | 17.46 | 17.27 | 17.40 | +0.520% | 96,602 | +56.954% |
| 2025-05-28 | 17.41 | 17.41 | 17.24 | 17.31 | -1.142% | 168,692 | +57.770% |
| 2025-05-27 | 17.45 | 17.60 | 17.41 | 17.51 | +1.155% | 126,840 | +55.968% |
| 2025-05-23 | 17.21 | 17.39 | 17.19 | 17.31 | -0.115% | 84,485 | +57.770% |
| 2025-05-22 | 17.44 | 17.48 | 17.30 | 17.33 | -0.745% | 105,003 | +57.588% |
| 2025-05-21 | 17.54 | 17.79 | 17.43 | 17.46 | -0.626% | 133,878 | +56.415% |
| 2025-05-20 | 17.60 | 17.62 | 17.49 | 17.57 | -0.227% | 97,558 | +55.435% |
| 2025-05-19 | 17.38 | 17.62 | 17.37 | 17.61 | +0.228% | 236,182 | +55.082% |
| 2025-05-16 | 17.37 | 17.59 | 17.30 | 17.57 | +1.855% | 135,816 | +55.435% |
| 2025-05-15 | 17.11 | 17.28 | 17.09 | 17.25 | +0.407% | 143,549 | +58.319% |
| 2025-05-14 | 17.22 | 17.36 | 17.15 | 17.18 | +0.292% | 133,992 | +58.964% |
| 2025-05-13 | 17.23 | 17.25 | 17.00 | 17.13 | -0.407% | 125,316 | +59.428% |
| 2025-05-12 | 17.41 | 17.41 | 17.12 | 17.20 | +1.475% | 308,372 | +58.779% |
| 2025-05-09 | 16.93 | 17.04 | 16.92 | 16.95 | +0.296% | 47,346 | +61.121% |
| 2025-05-08 | 17.21 | 17.21 | 16.86 | 16.90 | -0.177% | 82,027 | +61.598% |
| 2025-05-07 | 17.16 | 17.16 | 16.84 | 16.93 | -1.513% | 91,362 | +61.311% |
| 2025-05-06 | 17.16 | 17.25 | 17.00 | 17.19 | +0.058% | 75,280 | +58.871% |
| 2025-05-05 | 17.13 | 17.30 | 17.04 | 17.18 | +0.175% | 110,180 | +58.964% |
| 2025-05-02 | 17.03 | 17.23 | 17.00 | 17.15 | +2.327% | 81,057 | +59.242% |
| 2025-05-01 | 16.79 | 16.89 | 16.72 | 16.76 | +0.721% | 61,833 | +62.947% |
| 2025-04-30 | 16.27 | 16.66 | 16.23 | 16.64 | +1.217% | 204,514 | +64.123% |
| 2025-04-29 | 16.29 | 16.50 | 16.25 | 16.44 | +1.419% | 60,841 | +66.119% |
| 2025-04-28 | 16.08 | 16.22 | 15.95 | 16.21 | +0.558% | 62,460 | +68.476% |
| 2025-04-25 | 15.91 | 16.12 | 15.88 | 16.12 | +1.066% | 53,761 | +69.417% |
| 2025-04-24 | 15.86 | 16.03 | 15.71 | 15.95 | +1.013% | 108,530 | +71.223% |
| 2025-04-23 | 16.04 | 16.10 | 15.65 | 15.79 | +0.895% | 75,334 | +72.958% |
| 2025-04-22 | 15.43 | 15.74 | 15.40 | 15.65 | +2.087% | 114,582 | +74.505% |
| 2025-04-21 | 15.89 | 15.89 | 15.05 | 15.33 | -1.668% | 78,589 | +78.147% |
| 2025-04-17 | 15.50 | 15.75 | 15.50 | 15.59 | +1.630% | 57,296 | +75.176% |
| 2025-04-16 | 15.54 | 15.58 | 15.21 | 15.34 | -1.793% | 81,165 | +78.031% |
| 2025-04-15 | 15.65 | 15.78 | 15.51 | 15.62 | 0.000% | 55,113 | +74.840% |