EBIZ
Global X E-commerce ETF
stockNASDAQETF
Market OpenOct 5, 2026 12:37:01 PM EDT
28.02USD+1.140%(+0.32)797
27.82Bid28.30Ask0.48SpreadEBIZ Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 28.02 | 28.02 | 28.02 | 28.02 | +1.140% | 797 | 0.000% |
| 2026-10-02 | 27.64 | 27.70 | 27.59 | 27.70 | -0.201% | 1,003 | +1.140% |
| 2026-10-01 | 27.99 | 27.99 | 27.65 | 27.76 | -0.478% | 3,937 | +0.937% |
| 2026-09-30 | 27.93 | 28.10 | 27.89 | 27.89 | +0.578% | 1,982 | +0.454% |
| 2026-09-29 | 27.72 | 27.73 | 27.44 | 27.73 | +0.203% | 3,928 | +1.034% |
| 2026-09-28 | 27.78 | 27.78 | 27.47 | 27.68 | -1.016% | 6,515 | +1.239% |
| 2026-09-25 | 27.83 | 28.06 | 27.82 | 27.96 | -0.317% | 1,296 | +0.211% |
| 2026-09-24 | 28.04 | 28.07 | 27.97 | 28.05 | -0.280% | 2,759 | -0.107% |
| 2026-09-23 | 28.56 | 28.56 | 27.97 | 28.13 | -2.174% | 1,345 | -0.387% |
| 2026-09-22 | 29.00 | 29.00 | 28.75 | 28.75 | +0.188% | 886 | -2.553% |
| 2026-09-21 | 28.52 | 28.70 | 28.40 | 28.70 | +1.342% | 1,126 | -2.369% |
| 2026-09-18 | 28.35 | 28.43 | 28.32 | 28.32 | -0.211% | 853 | -1.059% |
| 2026-09-17 | 28.66 | 28.66 | 28.38 | 28.38 | +0.177% | 676 | -1.268% |
| 2026-09-16 | 28.54 | 28.57 | 28.29 | 28.33 | -0.910% | 2,999 | -1.094% |
| 2026-09-15 | 28.87 | 28.87 | 28.59 | 28.59 | -1.003% | 5,806 | -1.994% |
| 2026-09-14 | 28.55 | 28.88 | 28.55 | 28.88 | +1.618% | 887 | -2.977% |
| 2026-09-11 | 28.54 | 28.54 | 28.41 | 28.42 | +1.283% | 727 | -1.407% |
| 2026-09-10 | 27.99 | 28.26 | 27.94 | 28.06 | -0.215% | 748 | -0.143% |
| 2026-09-09 | 28.10 | 28.16 | 28.06 | 28.12 | -2.020% | 1,878 | -0.357% |
| 2026-09-08 | 29.23 | 29.23 | 28.70 | 28.70 | -2.657% | 6,563 | -2.369% |
| 2026-09-04 | 29.55 | 29.55 | 29.48 | 29.48 | -0.209% | 833 | -4.963% |
| 2026-09-03 | 29.76 | 29.76 | 29.43 | 29.55 | +0.051% | 3,217 | -5.162% |
| 2026-09-02 | 29.39 | 29.53 | 29.39 | 29.53 | +0.493% | 801 | -5.113% |
| 2026-09-01 | 29.53 | 29.53 | 29.38 | 29.39 | -1.374% | 3,172 | -4.645% |
| 2026-08-31 | 30.10 | 30.10 | 29.79 | 29.79 | -2.000% | 877 | -5.955% |
| 2026-08-28 | 30.38 | 30.40 | 30.37 | 30.40 | +1.342% | 843 | -7.837% |
| 2026-08-27 | 30.25 | 30.25 | 29.92 | 30.00 | -1.068% | 27,852 | -6.600% |
| 2026-08-26 | 30.43 | 30.43 | 30.30 | 30.32 | -1.578% | 574 | -7.598% |
| 2026-08-25 | 30.62 | 30.82 | 30.62 | 30.81 | +0.800% | 1,334 | -9.056% |
| 2026-08-24 | 30.30 | 30.57 | 30.30 | 30.57 | +0.665% | 2,570 | -8.328% |
| 2026-08-21 | 30.31 | 30.41 | 30.31 | 30.36 | -0.300% | 1,619 | -7.719% |
| 2026-08-20 | 30.31 | 30.45 | 30.31 | 30.45 | -0.652% | 496 | -7.995% |
| 2026-08-19 | 30.41 | 30.70 | 30.41 | 30.66 | +2.234% | 2,131 | -8.596% |
| 2026-08-18 | 30.16 | 30.16 | 29.98 | 29.98 | +0.178% | 1,099 | -6.553% |
| 2026-08-17 | 30.56 | 30.56 | 29.93 | 29.93 | -2.046% | 555 | -6.387% |
| 2026-08-14 | 30.55 | 30.64 | 30.55 | 30.56 | -0.488% | 3,333 | -8.302% |
| 2026-08-13 | 30.66 | 30.71 | 30.23 | 30.71 | +0.071% | 7,492 | -8.750% |
| 2026-08-12 | 30.63 | 30.68 | 30.59 | 30.68 | -1.902% | 1,979 | -8.685% |
| 2026-08-11 | 31.34 | 31.34 | 31.28 | 31.28 | -0.337% | 384 | -10.422% |
| 2026-08-10 | 31.25 | 31.39 | 31.18 | 31.39 | +0.122% | 3,582 | -10.724% |
| 2026-08-07 | 31.16 | 31.42 | 31.16 | 31.35 | +1.612% | 1,207 | -10.615% |
| 2026-08-06 | 30.91 | 30.91 | 30.83 | 30.85 | -1.404% | 778 | -9.173% |
| 2026-08-05 | 31.64 | 31.64 | 31.18 | 31.29 | +0.411% | 7,110 | -10.448% |
| 2026-08-04 | 30.76 | 31.16 | 30.76 | 31.16 | +0.716% | 3,296 | -10.080% |
| 2026-08-03 | 30.61 | 30.96 | 30.53 | 30.94 | +2.482% | 14,996 | -9.437% |
| 2026-07-31 | 30.18 | 30.20 | 30.14 | 30.19 | +0.003% | 1,355 | -7.189% |
| 2026-07-30 | 30.20 | 30.20 | 29.96 | 30.19 | -0.948% | 3,379 | -7.186% |
| 2026-07-29 | 30.27 | 30.91 | 30.27 | 30.48 | +0.245% | 2,926 | -8.066% |
| 2026-07-28 | 30.13 | 30.40 | 30.11 | 30.40 | +2.611% | 4,049 | -7.840% |
| 2026-07-27 | 29.22 | 29.65 | 29.22 | 29.63 | +3.348% | 4,992 | -5.434% |
| 2026-07-24 | 28.49 | 28.73 | 28.49 | 28.67 | +0.906% | 1,525 | -2.267% |
| 2026-07-23 | 28.21 | 28.41 | 28.21 | 28.41 | -1.169% | 10,277 | -1.382% |
| 2026-07-22 | 28.94 | 28.95 | 28.71 | 28.75 | -1.915% | 3,329 | -2.535% |
| 2026-07-21 | 29.38 | 29.42 | 29.25 | 29.31 | -0.590% | 5,863 | -4.401% |
| 2026-07-20 | 29.45 | 29.70 | 29.43 | 29.48 | +0.477% | 2,033 | -4.965% |
| 2026-07-17 | 29.43 | 29.48 | 29.25 | 29.34 | -1.382% | 2,903 | -4.512% |
| 2026-07-16 | 29.56 | 29.75 | 29.56 | 29.75 | +0.796% | 1,261 | -5.831% |
| 2026-07-15 | 29.67 | 29.67 | 29.52 | 29.52 | +1.374% | 3,145 | -5.081% |
| 2026-07-14 | 29.06 | 29.12 | 29.04 | 29.12 | +0.761% | 1,171 | -3.777% |
| 2026-07-13 | 29.05 | 29.22 | 28.90 | 28.90 | -0.310% | 2,050 | -3.045% |
| 2026-07-10 | 29.18 | 29.18 | 28.99 | 28.99 | +1.055% | 2,605 | -3.346% |
| 2026-07-09 | 28.20 | 28.69 | 28.14 | 28.69 | +0.947% | 7,038 | -2.326% |
| 2026-07-08 | 28.46 | 28.46 | 28.17 | 28.42 | -0.388% | 782 | -1.402% |
| 2026-07-07 | 28.66 | 28.84 | 28.53 | 28.53 | +0.472% | 3,330 | -1.784% |
| 2026-07-06 | 28.44 | 28.49 | 28.37 | 28.39 | +0.069% | 3,736 | -1.321% |
| 2026-07-02 | 28.39 | 28.39 | 28.35 | 28.38 | +0.652% | 1,233 | -1.252% |
| 2026-07-01 | 27.67 | 28.30 | 27.67 | 28.19 | +2.131% | 7,829 | -0.609% |
| 2026-06-30 | 27.46 | 27.63 | 27.46 | 27.60 | -0.492% | 1,709 | +1.509% |
| 2026-06-29 | 27.79 | 27.79 | 27.66 | 27.74 | +0.507% | 3,647 | +1.009% |
| 2026-06-26 | 27.11 | 27.60 | 27.11 | 27.60 | +2.116% | 1,343 | +1.522% |
| 2026-06-25 | 27.13 | 27.35 | 27.03 | 27.03 | -2.058% | 3,773 | +3.670% |
| 2026-06-24 | 26.95 | 27.82 | 26.95 | 27.60 | +1.905% | 3,549 | +1.537% |
| 2026-06-23 | 26.91 | 27.11 | 26.91 | 27.08 | +0.210% | 1,282 | +3.471% |
| 2026-06-22 | 26.82 | 27.37 | 26.67 | 27.02 | -1.712% | 3,300 | +3.688% |
| 2026-06-18 | 27.41 | 27.52 | 26.99 | 27.49 | +0.822% | 4,129 | +1.914% |
| 2026-06-17 | 28.03 | 28.03 | 27.27 | 27.27 | -2.170% | 1,965 | +2.751% |
| 2026-06-16 | 27.78 | 27.92 | 27.78 | 27.87 | +0.911% | 847 | +0.521% |
| 2026-06-15 | 27.54 | 27.93 | 27.54 | 27.62 | +1.498% | 3,390 | +1.437% |
| 2026-06-12 | 27.37 | 27.37 | 27.11 | 27.22 | -0.064% | 1,203 | +2.957% |
| 2026-06-11 | 26.86 | 27.24 | 26.82 | 27.23 | +0.869% | 1,586 | +2.891% |
| 2026-06-10 | 27.07 | 27.31 | 27.00 | 27.00 | -1.395% | 3,117 | +3.785% |
| 2026-06-09 | 27.39 | 27.63 | 27.04 | 27.38 | +0.847% | 2,442 | +2.337% |
| 2026-06-08 | 27.18 | 27.29 | 27.02 | 27.15 | -0.408% | 9,989 | +3.204% |
| 2026-06-05 | 27.64 | 27.64 | 27.19 | 27.26 | -1.761% | 2,589 | +2.783% |
| 2026-06-04 | 27.76 | 28.00 | 27.71 | 27.75 | +0.836% | 4,644 | +0.973% |
| 2026-06-03 | 27.60 | 27.60 | 27.46 | 27.52 | -2.049% | 893 | +1.817% |
| 2026-06-02 | 28.46 | 28.46 | 28.04 | 28.10 | -0.600% | 3,784 | -0.269% |
| 2026-06-01 | 27.78 | 28.33 | 27.78 | 28.27 | +1.436% | 2,843 | -0.867% |
| 2026-05-29 | 27.77 | 28.12 | 27.77 | 27.86 | -0.313% | 3,796 | +0.556% |
| 2026-05-28 | 27.53 | 27.96 | 27.53 | 27.95 | +0.463% | 5,306 | +0.241% |
| 2026-05-27 | 27.66 | 28.01 | 27.66 | 27.82 | +0.032% | 5,333 | +0.705% |
| 2026-05-26 | 27.80 | 27.86 | 27.69 | 27.82 | +0.660% | 2,158 | +0.737% |
| 2026-05-22 | 27.52 | 27.71 | 27.52 | 27.63 | -0.279% | 3,174 | +1.402% |
| 2026-05-21 | 27.37 | 27.71 | 27.11 | 27.71 | -0.066% | 1,022 | +1.119% |
| 2026-05-20 | 27.05 | 27.73 | 27.05 | 27.73 | +2.047% | 5,035 | +1.052% |
| 2026-05-19 | 27.31 | 27.31 | 27.17 | 27.17 | -0.176% | 1,178 | +3.120% |
| 2026-05-18 | 27.00 | 27.22 | 26.98 | 27.22 | +0.628% | 1,740 | +2.939% |
| 2026-05-15 | 27.03 | 27.12 | 27.00 | 27.05 | -0.770% | 2,066 | +3.586% |
| 2026-05-14 | 27.36 | 27.36 | 27.07 | 27.26 | -1.146% | 6,533 | +2.788% |
| 2026-05-13 | 27.41 | 27.65 | 27.30 | 27.58 | +0.149% | 1,362 | +1.610% |
| 2026-05-12 | 27.71 | 27.71 | 27.39 | 27.54 | -0.308% | 2,701 | +1.761% |
| 2026-05-11 | 28.03 | 28.03 | 27.62 | 27.62 | -1.952% | 2,227 | +1.448% |
| 2026-05-08 | 28.55 | 28.78 | 28.17 | 28.17 | -2.000% | 5,052 | -0.532% |
| 2026-05-07 | 28.83 | 28.87 | 28.75 | 28.75 | +0.276% | 1,370 | -2.522% |
| 2026-05-06 | 28.48 | 28.67 | 28.48 | 28.67 | +2.268% | 4,882 | -2.253% |
| 2026-05-05 | 28.21 | 28.53 | 27.99 | 28.03 | -0.903% | 4,338 | -0.036% |
| 2026-05-04 | 28.50 | 28.58 | 28.20 | 28.29 | -0.403% | 1,455 | -0.939% |
| 2026-05-01 | 28.43 | 28.54 | 28.27 | 28.40 | +0.318% | 2,200 | -1.338% |
| 2026-04-30 | 28.12 | 28.39 | 27.96 | 28.31 | +0.426% | 5,835 | -1.024% |
| 2026-04-29 | 28.05 | 28.26 | 28.05 | 28.19 | +0.142% | 1,506 | -0.603% |
| 2026-04-28 | 28.19 | 28.30 | 28.15 | 28.15 | -0.985% | 1,714 | -0.462% |
| 2026-04-27 | 28.40 | 28.56 | 28.40 | 28.43 | -0.629% | 2,371 | -1.442% |
| 2026-04-24 | 28.48 | 28.66 | 28.40 | 28.61 | +0.421% | 8,602 | -2.062% |
| 2026-04-23 | 28.97 | 28.97 | 28.34 | 28.49 | -2.029% | 2,797 | -1.650% |
| 2026-04-22 | 29.34 | 29.34 | 29.02 | 29.08 | -0.638% | 11,455 | -3.645% |
| 2026-04-21 | 29.74 | 29.74 | 29.27 | 29.27 | -1.355% | 2,979 | -4.260% |
| 2026-04-20 | 29.39 | 29.69 | 29.33 | 29.67 | +0.301% | 4,034 | -5.558% |
| 2026-04-17 | 29.48 | 29.92 | 29.48 | 29.58 | +2.211% | 3,053 | -5.274% |
| 2026-04-16 | 28.92 | 29.04 | 28.92 | 28.94 | +0.801% | 7,075 | -3.179% |
| 2026-04-15 | 28.30 | 28.82 | 28.30 | 28.71 | +1.881% | 2,494 | -2.403% |
| 2026-04-14 | 28.16 | 28.29 | 28.16 | 28.18 | +1.860% | 2,200 | -0.568% |
| 2026-04-13 | 27.11 | 27.67 | 27.11 | 27.67 | +1.477% | 1,783 | +1.282% |
| 2026-04-10 | 27.24 | 27.26 | 27.05 | 27.26 | -0.263% | 27,045 | +2.779% |
| 2026-04-09 | 27.44 | 27.44 | 27.00 | 27.33 | -0.764% | 4,172 | +2.509% |
| 2026-04-08 | 27.87 | 27.90 | 27.54 | 27.54 | +2.886% | 4,552 | +1.726% |
| 2026-04-07 | 26.91 | 26.91 | 26.59 | 26.77 | -1.029% | 9,147 | +4.662% |
| 2026-04-06 | 26.93 | 27.05 | 26.87 | 27.05 | +1.198% | 4,001 | +3.585% |
| 2026-04-02 | 26.71 | 26.75 | 26.70 | 26.73 | +0.071% | 3,642 | +4.826% |
| 2026-04-01 | 27.11 | 27.11 | 26.52 | 26.71 | -0.199% | 1,830 | +4.900% |
| 2026-03-31 | 26.07 | 26.76 | 26.07 | 26.76 | +3.232% | 1,641 | +4.691% |
| 2026-03-30 | 26.11 | 26.11 | 25.93 | 25.93 | +0.160% | 1,888 | +8.075% |
| 2026-03-27 | 26.01 | 26.07 | 25.85 | 25.89 | -2.186% | 1,299 | +8.248% |
| 2026-03-26 | 26.59 | 26.93 | 26.44 | 26.46 | -1.554% | 7,464 | +5.882% |
| 2026-03-25 | 26.94 | 26.94 | 26.73 | 26.88 | +1.803% | 997 | +4.237% |
| 2026-03-24 | 26.41 | 26.41 | 26.28 | 26.41 | -1.941% | 3,290 | +6.116% |
| 2026-03-23 | 26.82 | 27.18 | 26.71 | 26.93 | +1.791% | 7,069 | +4.056% |
| 2026-03-20 | 26.66 | 26.67 | 26.39 | 26.45 | -2.203% | 1,637 | +5.919% |
| 2026-03-19 | 26.89 | 27.09 | 26.89 | 27.05 | -0.625% | 1,380 | +3.586% |
| 2026-03-18 | 27.62 | 27.74 | 27.22 | 27.22 | -2.192% | 11,130 | +2.939% |
| 2026-03-17 | 27.52 | 28.04 | 27.52 | 27.83 | +0.906% | 3,178 | +0.683% |
| 2026-03-16 | 27.52 | 27.66 | 27.52 | 27.58 | +1.230% | 2,220 | +1.595% |
| 2026-03-13 | 27.28 | 27.60 | 27.24 | 27.24 | +0.202% | 3,272 | +2.845% |
| 2026-03-12 | 27.53 | 27.73 | 27.19 | 27.19 | -2.317% | 2,519 | +3.053% |
| 2026-03-11 | 28.13 | 28.21 | 27.79 | 27.84 | -1.014% | 1,896 | +0.665% |
| 2026-03-10 | 28.59 | 28.59 | 28.10 | 28.12 | -1.361% | 13,443 | -0.356% |
| 2026-03-09 | 28.17 | 28.51 | 27.77 | 28.51 | +0.352% | 2,167 | -1.712% |
| 2026-03-06 | 28.41 | 28.43 | 28.34 | 28.41 | +0.099% | 1,309 | -1.366% |
| 2026-03-05 | 27.80 | 28.46 | 27.80 | 28.38 | +1.393% | 53,914 | -1.268% |
| 2026-03-04 | 27.80 | 28.02 | 27.80 | 27.99 | +1.513% | 2,304 | +0.107% |
| 2026-03-03 | 26.78 | 27.57 | 26.78 | 27.57 | -1.612% | 1,897 | +1.622% |
| 2026-03-02 | 27.57 | 28.10 | 27.57 | 28.02 | -1.219% | 12,324 | -0.016% |
| 2026-02-27 | 28.35 | 28.39 | 28.28 | 28.37 | -1.080% | 17,580 | -1.235% |
| 2026-02-26 | 28.26 | 28.69 | 28.22 | 28.68 | +1.586% | 5,452 | -2.301% |
| 2026-02-25 | 28.25 | 28.25 | 27.99 | 28.23 | -1.295% | 4,985 | -0.752% |
| 2026-02-24 | 28.16 | 28.62 | 28.16 | 28.60 | +1.482% | 3,954 | -2.037% |
| 2026-02-23 | 28.93 | 28.98 | 28.18 | 28.18 | -3.194% | 1,980 | -0.585% |
| 2026-02-20 | 28.55 | 29.15 | 28.55 | 29.11 | +1.113% | 1,665 | -3.761% |
| 2026-02-19 | 28.75 | 28.85 | 28.69 | 28.79 | -0.634% | 2,169 | -2.690% |
| 2026-02-18 | 28.75 | 29.10 | 28.61 | 28.98 | +1.902% | 3,702 | -3.307% |
| 2026-02-17 | 28.40 | 28.49 | 28.06 | 28.44 | -0.365% | 4,026 | -1.468% |
| 2026-02-13 | 28.37 | 28.69 | 28.37 | 28.54 | -0.465% | 3,611 | -1.828% |
| 2026-02-12 | 29.78 | 29.78 | 28.58 | 28.68 | -3.824% | 17,049 | -2.284% |
| 2026-02-11 | 30.62 | 30.62 | 29.73 | 29.82 | -2.454% | 2,984 | -6.020% |
| 2026-02-10 | 30.50 | 30.89 | 30.50 | 30.57 | +0.069% | 2,930 | -8.327% |
| 2026-02-09 | 30.36 | 30.65 | 30.20 | 30.54 | +0.276% | 8,160 | -8.263% |
| 2026-02-06 | 30.08 | 30.46 | 30.00 | 30.46 | +1.795% | 3,492 | -8.010% |
| 2026-02-05 | 30.29 | 30.29 | 29.92 | 29.92 | -1.262% | 25,101 | -6.358% |
| 2026-02-04 | 30.54 | 30.54 | 30.05 | 30.30 | -1.677% | 6,723 | -7.540% |
| 2026-02-03 | 31.75 | 31.75 | 30.60 | 30.82 | -3.561% | 52,262 | -9.091% |
| 2026-02-02 | 32.18 | 32.18 | 31.51 | 31.96 | +0.613% | 6,385 | -12.328% |
| 2026-01-30 | 32.24 | 32.43 | 31.62 | 31.77 | -2.338% | 120,559 | -11.790% |
| 2026-01-29 | 32.84 | 32.84 | 32.29 | 32.53 | -0.457% | 2,125 | -13.852% |
| 2026-01-28 | 33.28 | 33.28 | 32.67 | 32.67 | -1.341% | 3,731 | -14.246% |
| 2026-01-27 | 33.09 | 33.12 | 32.97 | 33.12 | +0.372% | 1,954 | -15.396% |
| 2026-01-26 | 32.94 | 33.16 | 32.84 | 33.00 | +0.232% | 2,511 | -15.082% |
| 2026-01-23 | 33.01 | 33.05 | 32.87 | 32.92 | -0.719% | 2,178 | -14.885% |
| 2026-01-22 | 32.97 | 33.33 | 32.97 | 33.16 | +1.496% | 8,530 | -15.496% |
| 2026-01-21 | 32.11 | 32.73 | 32.11 | 32.67 | +0.981% | 1,582 | -14.232% |
| 2026-01-20 | 32.33 | 32.67 | 32.08 | 32.35 | -2.171% | 74,442 | -13.390% |
| 2026-01-16 | 33.46 | 33.46 | 33.02 | 33.07 | -1.639% | 3,905 | -15.271% |
| 2026-01-15 | 33.61 | 33.73 | 33.58 | 33.62 | -0.308% | 3,416 | -16.659% |
| 2026-01-14 | 33.92 | 33.92 | 33.55 | 33.73 | -1.408% | 4,259 | -16.916% |
| 2026-01-13 | 34.28 | 34.39 | 34.00 | 34.21 | -0.549% | 4,233 | -18.086% |
| 2026-01-12 | 33.95 | 34.45 | 33.95 | 34.40 | +1.324% | 5,187 | -18.537% |
| 2026-01-09 | 34.00 | 34.05 | 33.78 | 33.95 | +0.036% | 7,820 | -17.458% |
| 2026-01-08 | 33.56 | 34.05 | 33.50 | 33.93 | +0.635% | 1,973 | -17.428% |
| 2026-01-07 | 33.81 | 33.92 | 33.69 | 33.72 | -0.637% | 10,004 | -16.904% |
| 2026-01-06 | 33.40 | 33.95 | 33.40 | 33.94 | +1.479% | 5,642 | -17.433% |
| 2026-01-05 | 32.73 | 33.55 | 32.73 | 33.44 | +2.295% | 39,511 | -16.212% |
| 2026-01-02 | 32.83 | 32.86 | 32.62 | 32.69 | +0.624% | 10,463 | -14.289% |
| 2025-12-31 | 32.66 | 32.66 | 32.49 | 32.49 | -1.036% | 8,836 | -13.755% |
| 2025-12-30 | 33.02 | 33.02 | 32.83 | 32.83 | -1.057% | 4,358 | -14.648% |
| 2025-12-29 | 33.04 | 33.20 | 33.00 | 33.18 | -0.032% | 2,797 | -15.550% |
| 2025-12-26 | 33.06 | 33.19 | 33.05 | 33.19 | +0.161% | 7,098 | -15.577% |
| 2025-12-24 | 33.06 | 33.16 | 33.01 | 33.14 | +0.300% | 1,885 | -15.441% |
| 2025-12-23 | 32.95 | 33.04 | 32.83 | 33.04 | +0.068% | 4,980 | -15.187% |
| 2025-12-22 | 32.96 | 33.07 | 32.91 | 33.02 | +0.117% | 5,799 | -15.129% |
| 2025-12-19 | 32.95 | 33.17 | 32.94 | 32.98 | +0.839% | 3,544 | -15.030% |
| 2025-12-18 | 32.68 | 32.84 | 32.68 | 32.70 | +1.408% | 1,294 | -14.317% |
| 2025-12-17 | 32.63 | 32.63 | 32.25 | 32.25 | -0.787% | 3,132 | -13.110% |
| 2025-12-16 | 32.35 | 32.58 | 32.35 | 32.50 | -0.019% | 6,071 | -13.794% |
| 2025-12-15 | 33.08 | 33.08 | 32.51 | 32.51 | -1.279% | 4,163 | -13.810% |
| 2025-12-12 | 33.07 | 33.12 | 32.90 | 32.93 | -0.290% | 5,060 | -14.913% |
| 2025-12-11 | 32.92 | 33.06 | 32.81 | 33.03 | -0.076% | 9,445 | -15.160% |
| 2025-12-10 | 32.74 | 33.21 | 32.74 | 33.05 | +0.814% | 9,435 | -15.224% |
| 2025-12-09 | 32.57 | 32.78 | 32.57 | 32.78 | +0.336% | 3,017 | -14.534% |
| 2025-12-08 | 32.81 | 32.89 | 32.68 | 32.68 | -0.180% | 13,952 | -14.247% |
| 2025-12-05 | 32.92 | 32.92 | 32.73 | 32.73 | +0.455% | 1,200 | -14.401% |
| 2025-12-04 | 32.75 | 32.75 | 32.55 | 32.59 | -0.151% | 25,204 | -14.011% |
| 2025-12-03 | 32.62 | 32.68 | 32.62 | 32.64 | -0.275% | 4,389 | -14.142% |
| 2025-12-02 | 32.68 | 32.82 | 32.53 | 32.73 | +0.464% | 5,452 | -14.377% |
| 2025-12-01 | 32.27 | 32.74 | 32.27 | 32.57 | +0.019% | 2,731 | -13.980% |
| 2025-11-28 | 32.55 | 32.60 | 32.41 | 32.57 | +0.212% | 7,746 | -13.963% |
| 2025-11-26 | 32.37 | 32.61 | 32.33 | 32.50 | +0.608% | 4,611 | -13.781% |
| 2025-11-25 | 31.96 | 32.38 | 31.85 | 32.30 | +1.987% | 24,875 | -13.257% |
| 2025-11-24 | 31.34 | 31.72 | 31.34 | 31.67 | +1.735% | 3,919 | -11.533% |
| 2025-11-21 | 31.00 | 31.30 | 30.55 | 31.13 | +1.836% | 4,880 | -9.998% |
| 2025-11-20 | 31.78 | 31.78 | 30.54 | 30.57 | -2.717% | 7,304 | -8.346% |
| 2025-11-19 | 31.67 | 31.67 | 31.32 | 31.43 | -0.851% | 7,036 | -10.836% |
| 2025-11-18 | 31.47 | 31.84 | 31.46 | 31.70 | -0.758% | 35,744 | -11.595% |
| 2025-11-17 | 32.36 | 32.48 | 31.88 | 31.94 | -1.598% | 4,105 | -12.265% |
| 2025-11-14 | 32.40 | 32.59 | 32.28 | 32.46 | -1.456% | 6,441 | -13.667% |
| 2025-11-13 | 33.69 | 33.69 | 32.94 | 32.94 | -2.177% | 12,794 | -14.923% |
| 2025-11-12 | 33.68 | 33.68 | 33.67 | 33.67 | -0.080% | 858 | -16.776% |
| 2025-11-11 | 33.65 | 33.70 | 33.65 | 33.70 | +0.102% | 2,266 | -16.842% |
| 2025-11-10 | 33.48 | 33.66 | 33.45 | 33.66 | +2.110% | 2,158 | -16.757% |
| 2025-11-07 | 32.87 | 32.98 | 32.20 | 32.97 | +1.337% | 7,202 | -15.001% |
| 2025-11-06 | 32.69 | 32.69 | 32.53 | 32.53 | -1.957% | 13,306 | -13.864% |
| 2025-11-05 | 33.01 | 33.26 | 32.98 | 33.18 | +0.471% | 9,495 | -15.550% |
| 2025-11-04 | 33.04 | 33.32 | 32.99 | 33.02 | -1.712% | 4,111 | -15.152% |
| 2025-11-03 | 33.61 | 33.61 | 33.48 | 33.60 | +0.200% | 2,917 | -16.604% |
| 2025-10-31 | 33.65 | 33.71 | 33.53 | 33.53 | -0.041% | 3,195 | -16.437% |
| 2025-10-30 | 33.66 | 33.90 | 33.55 | 33.55 | -2.603% | 3,246 | -16.472% |
| 2025-10-29 | 34.77 | 34.87 | 34.34 | 34.44 | -1.522% | 8,628 | -18.646% |
| 2025-10-28 | 34.78 | 35.05 | 34.78 | 34.97 | +0.363% | 3,309 | -19.884% |
| 2025-10-27 | 34.83 | 34.91 | 34.70 | 34.85 | +1.502% | 2,260 | -19.593% |
| 2025-10-24 | 34.46 | 34.49 | 34.33 | 34.33 | +0.755% | 4,348 | -18.385% |
| 2025-10-23 | 33.98 | 34.08 | 33.80 | 34.08 | +0.879% | 427 | -17.770% |
| 2025-10-22 | 33.93 | 33.93 | 33.63 | 33.78 | -1.068% | 2,230 | -17.047% |
| 2025-10-21 | 34.11 | 34.14 | 33.94 | 34.14 | +0.244% | 3,089 | -17.933% |
| 2025-10-20 | 33.47 | 34.10 | 33.47 | 34.06 | +2.176% | 4,622 | -17.733% |
| 2025-10-17 | 33.17 | 33.54 | 33.16 | 33.33 | -0.389% | 9,717 | -15.942% |
| 2025-10-16 | 33.99 | 33.99 | 33.38 | 33.46 | -0.847% | 1,822 | -16.269% |
| 2025-10-15 | 34.27 | 34.27 | 33.75 | 33.75 | -0.354% | 2,221 | -16.978% |
| 2025-10-14 | 33.45 | 34.09 | 33.17 | 33.87 | +0.118% | 6,451 | -17.272% |
| 2025-10-13 | 33.74 | 33.86 | 33.69 | 33.83 | +1.997% | 3,782 | -17.174% |
| 2025-10-10 | 34.72 | 34.72 | 33.04 | 33.17 | -4.112% | 3,882 | -15.520% |
| 2025-10-09 | 34.85 | 34.85 | 34.50 | 34.59 | -1.369% | 11,251 | -18.994% |
| 2025-10-08 | 34.96 | 35.10 | 34.81 | 35.07 | +0.464% | 10,173 | -20.103% |
| 2025-10-07 | 35.49 | 35.49 | 34.75 | 34.91 | -1.311% | 3,350 | -19.732% |
| 2025-10-06 | 35.52 | 35.73 | 35.28 | 35.37 | -0.126% | 3,076 | -20.784% |
| 2025-10-03 | 35.41 | 35.71 | 35.41 | 35.42 | -0.099% | 5,683 | -20.884% |
| 2025-10-02 | 35.37 | 35.59 | 35.15 | 35.45 | +0.802% | 3,083 | -20.963% |
| 2025-10-01 | 35.03 | 35.25 | 35.03 | 35.17 | +0.359% | 8,128 | -20.329% |
| 2025-09-30 | 35.50 | 35.56 | 34.89 | 35.04 | -1.173% | 5,397 | -20.043% |
| 2025-09-29 | 35.33 | 35.57 | 35.13 | 35.46 | +1.459% | 5,485 | -20.981% |
| 2025-09-26 | 34.90 | 35.12 | 34.77 | 34.95 | -0.047% | 6,440 | -19.828% |
| 2025-09-25 | 35.14 | 35.14 | 34.71 | 34.97 | -0.900% | 4,473 | -19.866% |
| 2025-09-24 | 35.48 | 35.49 | 35.24 | 35.28 | +0.324% | 5,308 | -20.588% |
| 2025-09-23 | 35.59 | 35.62 | 35.15 | 35.17 | -1.136% | 7,778 | -20.331% |
| 2025-09-22 | 35.62 | 35.70 | 35.06 | 35.57 | -0.520% | 12,843 | -21.236% |
| 2025-09-19 | 35.87 | 35.95 | 35.73 | 35.76 | -0.361% | 3,796 | -21.645% |
| 2025-09-18 | 35.81 | 36.00 | 35.68 | 35.89 | +0.727% | 13,544 | -21.928% |
| 2025-09-17 | 35.48 | 35.79 | 35.48 | 35.63 | +0.937% | 4,573 | -21.361% |
| 2025-09-16 | 35.26 | 35.34 | 35.10 | 35.30 | +0.442% | 2,228 | -20.624% |
| 2025-09-15 | 34.78 | 35.53 | 34.78 | 35.15 | +0.717% | 3,790 | -20.273% |
| 2025-09-12 | 35.01 | 35.26 | 34.81 | 34.89 | -0.621% | 5,978 | -19.702% |
| 2025-09-11 | 34.75 | 35.20 | 34.75 | 35.11 | +1.835% | 9,099 | -20.200% |
| 2025-09-10 | 34.94 | 34.94 | 34.38 | 34.48 | -0.806% | 3,303 | -18.735% |
| 2025-09-09 | 35.00 | 35.00 | 34.46 | 34.76 | +0.651% | 3,796 | -19.390% |
| 2025-09-08 | 34.02 | 34.54 | 34.02 | 34.54 | +1.306% | 5,399 | -18.866% |
| 2025-09-05 | 34.32 | 34.32 | 33.97 | 34.09 | +0.704% | 6,673 | -17.806% |
| 2025-09-04 | 33.46 | 33.85 | 33.35 | 33.85 | +1.611% | 1,988 | -17.227% |
| 2025-09-03 | 33.60 | 33.61 | 33.11 | 33.31 | +0.228% | 2,835 | -15.894% |
| 2025-09-02 | 33.17 | 33.57 | 32.84 | 33.24 | -1.086% | 16,358 | -15.702% |
| 2025-08-29 | 33.78 | 33.78 | 33.55 | 33.60 | +0.047% | 5,891 | -16.618% |
| 2025-08-28 | 33.35 | 33.59 | 33.34 | 33.59 | +0.714% | 7,157 | -16.579% |
| 2025-08-27 | 33.47 | 33.47 | 33.23 | 33.35 | -1.059% | 3,561 | -15.983% |
| 2025-08-26 | 33.88 | 33.88 | 33.57 | 33.71 | -0.201% | 5,740 | -16.873% |
| 2025-08-25 | 33.98 | 34.01 | 33.78 | 33.78 | -0.722% | 203,543 | -17.040% |
| 2025-08-22 | 33.30 | 34.10 | 33.26 | 34.02 | +2.690% | 5,127 | -17.640% |
| 2025-08-21 | 33.05 | 33.13 | 32.89 | 33.13 | +0.020% | 3,131 | -15.424% |
| 2025-08-20 | 33.00 | 33.19 | 32.81 | 33.12 | -0.412% | 7,492 | -15.408% |
| 2025-08-19 | 33.51 | 33.56 | 33.23 | 33.26 | -0.704% | 5,978 | -15.756% |
| 2025-08-18 | 33.71 | 33.71 | 33.36 | 33.50 | +0.319% | 2,897 | -16.350% |
| 2025-08-15 | 33.37 | 33.49 | 33.30 | 33.39 | +0.438% | 2,192 | -16.083% |
| 2025-08-14 | 33.34 | 33.35 | 33.10 | 33.24 | -1.015% | 3,777 | -15.715% |
| 2025-08-13 | 33.45 | 33.63 | 33.33 | 33.59 | +1.630% | 5,213 | -16.571% |
| 2025-08-12 | 32.63 | 33.09 | 32.59 | 33.05 | +2.464% | 2,015 | -15.211% |
| 2025-08-11 | 32.31 | 32.36 | 32.23 | 32.25 | -0.488% | 6,628 | -13.122% |
| 2025-08-08 | 32.56 | 32.59 | 32.35 | 32.41 | -0.548% | 3,978 | -13.545% |
| 2025-08-07 | 32.65 | 32.88 | 32.22 | 32.59 | +0.597% | 7,509 | -14.019% |
| 2025-08-06 | 32.14 | 32.44 | 32.14 | 32.40 | +1.747% | 16,945 | -13.505% |
| 2025-08-05 | 32.11 | 32.11 | 31.79 | 31.84 | -0.630% | 5,612 | -11.994% |
| 2025-08-04 | 31.88 | 32.04 | 31.80 | 32.04 | +1.667% | 1,825 | -12.548% |
| 2025-08-01 | 31.52 | 31.63 | 31.09 | 31.52 | -1.664% | 75,728 | -11.091% |
| 2025-07-31 | 32.23 | 32.24 | 31.94 | 32.05 | +1.223% | 2,415 | -12.570% |
| 2025-07-30 | 31.87 | 31.88 | 31.66 | 31.66 | -0.749% | 5,150 | -11.501% |
| 2025-07-29 | 32.32 | 32.32 | 31.88 | 31.90 | -0.854% | 7,091 | -12.164% |
| 2025-07-28 | 32.25 | 32.25 | 32.17 | 32.17 | +0.212% | 2,682 | -12.914% |
| 2025-07-25 | 32.17 | 32.17 | 32.10 | 32.11 | -0.255% | 4,880 | -12.729% |
| 2025-07-24 | 32.45 | 32.45 | 32.19 | 32.19 | -0.660% | 2,768 | -12.951% |
| 2025-07-23 | 32.35 | 32.45 | 32.22 | 32.40 | +1.225% | 2,874 | -13.526% |
| 2025-07-22 | 31.69 | 32.10 | 31.59 | 32.01 | +1.325% | 1,490 | -12.467% |
| 2025-07-21 | 31.61 | 31.75 | 31.59 | 31.59 | -0.183% | 4,421 | -11.307% |
| 2025-07-18 | 31.71 | 31.71 | 31.51 | 31.65 | +0.904% | 3,843 | -11.469% |
| 2025-07-17 | 31.07 | 31.39 | 31.00 | 31.37 | +0.975% | 19,896 | -10.669% |
| 2025-07-16 | 30.91 | 31.08 | 30.71 | 31.06 | +0.382% | 12,318 | -9.797% |
| 2025-07-15 | 31.24 | 31.24 | 30.92 | 30.95 | -0.112% | 2,203 | -9.453% |
| 2025-07-14 | 30.88 | 31.00 | 30.81 | 30.98 | +0.634% | 6,154 | -9.555% |
| 2025-07-11 | 30.97 | 30.97 | 30.78 | 30.78 | -0.566% | 2,778 | -8.981% |
| 2025-07-10 | 30.80 | 31.00 | 30.80 | 30.96 | +0.555% | 4,655 | -9.496% |
| 2025-07-09 | 30.78 | 30.79 | 30.51 | 30.79 | +0.413% | 2,033 | -8.993% |
| 2025-07-08 | 30.88 | 30.92 | 30.66 | 30.66 | -0.122% | 2,692 | -8.618% |
| 2025-07-07 | 30.52 | 30.99 | 30.52 | 30.70 | -0.325% | 5,677 | -8.730% |
| 2025-07-03 | 30.68 | 30.96 | 30.68 | 30.80 | +0.621% | 3,026 | -9.026% |
| 2025-07-02 | 30.49 | 30.99 | 30.31 | 30.61 | -0.326% | 5,071 | -8.461% |
| 2025-07-01 | 30.59 | 30.71 | 30.46 | 30.71 | +0.359% | 2,177 | -8.759% |
| 2025-06-30 | 30.58 | 30.67 | 30.12 | 30.60 | +0.757% | 16,629 | -8.431% |
| 2025-06-27 | 30.31 | 30.37 | 30.13 | 30.37 | +0.380% | 3,884 | -7.738% |
| 2025-06-26 | 30.37 | 30.37 | 30.03 | 30.25 | -0.083% | 2,477 | -7.387% |
| 2025-06-25 | 30.05 | 30.86 | 30.05 | 30.28 | -0.427% | 28,834 | -7.464% |
| 2025-06-24 | 30.17 | 30.50 | 30.05 | 30.41 | +2.150% | 35,683 | -7.859% |
| 2025-06-23 | 29.61 | 29.86 | 29.25 | 29.77 | +0.101% | 18,352 | -5.878% |
| 2025-06-20 | 30.05 | 30.17 | 29.69 | 29.74 | -0.635% | 56,990 | -5.783% |
| 2025-06-18 | 30.02 | 30.18 | 29.89 | 29.93 | -0.399% | 2,877 | -6.382% |
| 2025-06-17 | 30.20 | 30.25 | 30.01 | 30.05 | -0.858% | 2,715 | -6.755% |
| 2025-06-16 | 30.23 | 30.35 | 30.16 | 30.31 | +1.541% | 4,753 | -7.555% |
| 2025-06-13 | 30.22 | 30.24 | 29.85 | 29.85 | -2.625% | 2,492 | -6.131% |
| 2025-06-12 | 30.70 | 30.70 | 30.64 | 30.65 | -0.761% | 2,717 | -8.595% |
| 2025-06-11 | 31.11 | 31.16 | 30.89 | 30.89 | -0.355% | 7,993 | -9.291% |
| 2025-06-10 | 31.31 | 31.31 | 30.83 | 31.00 | -0.129% | 4,075 | -9.613% |
| 2025-06-09 | 31.43 | 31.43 | 30.86 | 31.04 | +0.681% | 4,166 | -9.729% |
| 2025-06-06 | 31.02 | 31.02 | 30.59 | 30.83 | -0.063% | 2,988 | -9.114% |
| 2025-06-05 | 30.91 | 31.09 | 30.76 | 30.85 | +0.297% | 5,678 | -9.172% |
| 2025-06-04 | 30.45 | 30.83 | 30.40 | 30.76 | +1.462% | 27,198 | -8.903% |
| 2025-06-03 | 30.19 | 30.39 | 30.19 | 30.32 | +0.627% | 2,546 | -7.571% |
| 2025-06-02 | 29.85 | 30.18 | 29.72 | 30.13 | +1.182% | 4,827 | -6.991% |
| 2025-05-30 | 29.77 | 29.77 | 29.46 | 29.77 | -0.368% | 1,313 | -5.891% |
| 2025-05-29 | 30.12 | 30.24 | 29.82 | 29.88 | +0.114% | 2,323 | -6.238% |
| 2025-05-28 | 29.90 | 29.93 | 29.73 | 29.85 | +0.134% | 2,703 | -6.131% |
| 2025-05-27 | 29.72 | 29.91 | 29.39 | 29.81 | +0.743% | 7,087 | -6.005% |
| 2025-05-23 | 29.34 | 29.60 | 29.34 | 29.59 | -0.303% | 1,774 | -5.306% |
| 2025-05-22 | 29.10 | 29.86 | 29.10 | 29.68 | -0.047% | 1,406 | -5.593% |
| 2025-05-21 | 30.11 | 30.11 | 29.69 | 29.69 | -1.588% | 3,685 | -5.638% |
| 2025-05-20 | 30.28 | 30.28 | 30.06 | 30.17 | -0.615% | 1,338 | -7.136% |
| 2025-05-19 | 29.93 | 30.36 | 29.91 | 30.36 | -0.099% | 11,857 | -7.708% |
| 2025-05-16 | 30.23 | 30.39 | 30.19 | 30.39 | +0.629% | 2,483 | -7.799% |
| 2025-05-15 | 30.26 | 30.36 | 30.00 | 30.20 | -0.851% | 12,681 | -7.219% |
| 2025-05-14 | 30.46 | 30.61 | 30.36 | 30.46 | +0.525% | 14,871 | -8.008% |
| 2025-05-13 | 30.03 | 30.46 | 30.03 | 30.30 | +0.765% | 4,247 | -7.525% |
| 2025-05-12 | 29.97 | 30.07 | 29.75 | 30.07 | +4.774% | 7,587 | -6.817% |
| 2025-05-09 | 28.86 | 29.20 | 28.70 | 28.70 | -1.780% | 2,967 | -2.369% |
| 2025-05-08 | 28.78 | 29.27 | 28.77 | 29.22 | +2.960% | 4,944 | -4.107% |
| 2025-05-07 | 28.30 | 28.46 | 28.28 | 28.38 | -0.386% | 3,963 | -1.268% |
| 2025-05-06 | 28.42 | 28.49 | 28.19 | 28.49 | +0.176% | 6,039 | -1.650% |
| 2025-05-05 | 28.33 | 28.76 | 28.33 | 28.44 | -0.837% | 655 | -1.477% |
| 2025-05-02 | 28.29 | 28.70 | 28.29 | 28.68 | +2.064% | 11,669 | -2.301% |
| 2025-05-01 | 28.00 | 28.27 | 28.00 | 28.10 | +1.444% | 5,059 | -0.285% |
| 2025-04-30 | 27.57 | 27.74 | 27.17 | 27.70 | -1.283% | 2,095 | +1.155% |
| 2025-04-29 | 27.79 | 28.06 | 27.63 | 28.06 | +1.149% | 1,180 | -0.143% |
| 2025-04-28 | 27.75 | 27.93 | 27.54 | 27.74 | +0.185% | 14,761 | +1.005% |
| 2025-04-25 | 27.34 | 27.69 | 27.34 | 27.69 | +1.429% | 10,754 | +1.192% |
| 2025-04-24 | 26.84 | 27.38 | 26.70 | 27.30 | +1.412% | 2,613 | +2.637% |
| 2025-04-23 | 27.19 | 27.49 | 26.83 | 26.92 | +1.815% | 104,960 | +4.086% |
| 2025-04-22 | 26.00 | 26.63 | 25.75 | 26.44 | +4.054% | 192,877 | +5.976% |
| 2025-04-21 | 25.93 | 25.93 | 25.35 | 25.41 | -2.043% | 6,088 | +10.272% |
| 2025-04-17 | 26.18 | 26.18 | 25.94 | 25.94 | +0.816% | 18,302 | +8.019% |
| 2025-04-16 | 25.98 | 26.13 | 25.63 | 25.73 | -2.242% | 3,403 | +8.900% |
| 2025-04-15 | 26.29 | 26.35 | 26.19 | 26.32 | 0.000% | 1,319 | +6.459% |