EMEQ
Nomura ETF Trust Nomura Focused Emerging Markets Equity ETF
stockNASDAQETF
Market OpenOct 5, 2026 9:43:21 AM EDT
68.01USD+1.432%(+0.96)34,377
EMEQ Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 67.71 | 68.01 | 67.71 | 68.01 | +1.205% | 34,377 | 0.000% |
| 2026-10-02 | 66.97 | 67.28 | 66.55 | 67.20 | +1.642% | 106,675 | +1.205% |
| 2026-10-01 | 65.63 | 66.20 | 65.00 | 66.11 | +0.670% | 68,556 | +2.867% |
| 2026-09-30 | 66.08 | 66.08 | 65.44 | 65.67 | -0.829% | 83,813 | +3.555% |
| 2026-09-29 | 66.07 | 66.25 | 65.73 | 66.22 | +0.797% | 123,482 | +2.697% |
| 2026-09-28 | 65.90 | 66.00 | 64.92 | 65.70 | -2.622% | 63,893 | +3.516% |
| 2026-09-25 | 67.20 | 67.53 | 66.77 | 67.47 | +1.625% | 251,847 | +0.802% |
| 2026-09-24 | 66.84 | 66.86 | 66.09 | 66.39 | -1.058% | 66,710 | +2.440% |
| 2026-09-23 | 68.02 | 68.02 | 66.79 | 67.10 | -2.158% | 155,093 | +1.356% |
| 2026-09-22 | 67.33 | 68.65 | 67.30 | 68.58 | +0.989% | 93,363 | -0.831% |
| 2026-09-21 | 67.00 | 68.02 | 66.71 | 67.91 | +4.446% | 109,386 | +0.149% |
| 2026-09-18 | 64.73 | 65.08 | 64.39 | 65.02 | +0.105% | 91,766 | +4.602% |
| 2026-09-17 | 64.64 | 65.08 | 64.51 | 64.95 | +2.475% | 54,634 | +4.711% |
| 2026-09-16 | 64.29 | 64.36 | 62.91 | 63.38 | -0.092% | 81,946 | +7.303% |
| 2026-09-15 | 63.92 | 63.92 | 63.16 | 63.44 | +0.016% | 91,777 | +7.204% |
| 2026-09-14 | 63.70 | 64.04 | 63.07 | 63.43 | -4.689% | 56,413 | +7.221% |
| 2026-09-11 | 66.73 | 66.74 | 66.34 | 66.55 | +1.355% | 72,582 | +2.194% |
| 2026-09-10 | 66.21 | 66.26 | 65.57 | 65.66 | -2.870% | 420,364 | +3.579% |
| 2026-09-09 | 67.51 | 68.03 | 67.22 | 67.60 | -0.283% | 74,276 | +0.607% |
| 2026-09-08 | 68.13 | 68.32 | 67.74 | 67.79 | +1.147% | 48,678 | +0.321% |
| 2026-09-04 | 65.66 | 67.08 | 65.66 | 67.02 | +2.965% | 46,952 | +1.472% |
| 2026-09-03 | 64.57 | 65.19 | 64.10 | 65.09 | +0.531% | 34,695 | +4.480% |
| 2026-09-02 | 64.30 | 64.83 | 64.26 | 64.75 | +0.231% | 39,388 | +5.036% |
| 2026-09-01 | 64.84 | 65.35 | 64.20 | 64.60 | +0.046% | 49,106 | +5.279% |
| 2026-08-31 | 64.69 | 64.74 | 64.16 | 64.57 | +0.259% | 73,111 | +5.328% |
| 2026-08-28 | 64.99 | 65.23 | 64.22 | 64.40 | -1.201% | 70,964 | +5.600% |
| 2026-08-27 | 65.26 | 65.41 | 64.64 | 65.19 | +0.245% | 82,893 | +4.332% |
| 2026-08-26 | 65.15 | 65.41 | 64.91 | 65.03 | -0.166% | 50,755 | +4.587% |
| 2026-08-25 | 64.72 | 65.19 | 64.38 | 65.13 | +2.012% | 71,246 | +4.414% |
| 2026-08-24 | 64.43 | 64.43 | 63.26 | 63.85 | -2.922% | 47,532 | +6.515% |
| 2026-08-21 | 66.35 | 66.39 | 65.69 | 65.77 | +1.228% | 67,904 | +3.403% |
| 2026-08-20 | 64.52 | 65.16 | 64.40 | 64.97 | +2.265% | 121,756 | +4.673% |
| 2026-08-19 | 64.53 | 64.53 | 63.20 | 63.53 | +0.641% | 171,869 | +7.044% |
| 2026-08-18 | 64.36 | 64.55 | 62.96 | 63.13 | -4.939% | 124,772 | +7.730% |
| 2026-08-17 | 66.03 | 67.28 | 66.03 | 66.41 | +1.783% | 70,264 | +2.409% |
| 2026-08-14 | 65.87 | 66.00 | 64.99 | 65.25 | -0.189% | 55,941 | +4.235% |
| 2026-08-13 | 64.54 | 65.73 | 64.50 | 65.37 | +1.210% | 124,403 | +4.039% |
| 2026-08-12 | 64.55 | 64.66 | 64.09 | 64.59 | +3.521% | 132,948 | +5.297% |
| 2026-08-11 | 62.73 | 62.85 | 62.11 | 62.39 | +1.046% | 55,337 | +9.005% |
| 2026-08-10 | 61.68 | 62.03 | 61.37 | 61.75 | -1.072% | 93,236 | +10.145% |
| 2026-08-07 | 62.91 | 62.94 | 61.43 | 62.41 | +0.072% | 55,078 | +8.964% |
| 2026-08-06 | 61.89 | 63.12 | 61.53 | 62.37 | -3.018% | 122,292 | +9.043% |
| 2026-08-05 | 64.56 | 64.92 | 64.19 | 64.31 | -0.555% | 275,605 | +5.752% |
| 2026-08-04 | 63.92 | 65.00 | 63.59 | 64.67 | +3.278% | 104,284 | +5.165% |
| 2026-08-03 | 61.67 | 62.70 | 60.96 | 62.62 | +1.307% | 75,408 | +8.612% |
| 2026-07-31 | 63.48 | 63.62 | 61.42 | 61.81 | +1.330% | 164,238 | +10.032% |
| 2026-07-30 | 59.02 | 61.00 | 58.93 | 61.00 | +5.899% | 160,068 | +11.495% |
| 2026-07-29 | 58.41 | 59.78 | 57.05 | 57.60 | -2.522% | 205,861 | +18.073% |
| 2026-07-28 | 59.12 | 59.97 | 58.48 | 59.09 | -4.111% | 140,151 | +15.096% |
| 2026-07-27 | 62.93 | 63.00 | 60.66 | 61.62 | -0.768% | 126,051 | +10.364% |
| 2026-07-24 | 63.35 | 63.35 | 61.91 | 62.10 | -3.512% | 216,252 | +9.517% |
| 2026-07-23 | 64.15 | 64.89 | 63.52 | 64.36 | -1.181% | 66,408 | +5.670% |
| 2026-07-22 | 64.52 | 65.46 | 64.52 | 65.13 | -1.631% | 105,043 | +4.422% |
| 2026-07-21 | 65.47 | 66.37 | 65.13 | 66.21 | +4.973% | 165,079 | +2.719% |
| 2026-07-20 | 63.81 | 64.02 | 63.01 | 63.07 | +0.731% | 66,507 | +7.827% |
| 2026-07-17 | 61.36 | 63.68 | 60.78 | 62.62 | -0.907% | 439,677 | +8.615% |
| 2026-07-16 | 64.12 | 64.23 | 62.99 | 63.19 | -4.063% | 57,655 | +7.630% |
| 2026-07-15 | 66.57 | 66.82 | 64.54 | 65.87 | -0.415% | 127,770 | +3.256% |
| 2026-07-14 | 65.63 | 66.15 | 65.21 | 66.14 | +3.635% | 54,297 | +2.827% |
| 2026-07-13 | 64.79 | 64.79 | 63.63 | 63.82 | -6.634% | 184,452 | +6.565% |
| 2026-07-10 | 67.87 | 68.60 | 67.53 | 68.36 | +0.095% | 72,129 | -0.505% |
| 2026-07-09 | 68.16 | 68.41 | 67.70 | 68.29 | +1.117% | 200,331 | -0.410% |
| 2026-07-08 | 65.74 | 67.55 | 65.66 | 67.54 | +0.829% | 74,096 | +0.703% |
| 2026-07-07 | 67.12 | 67.57 | 65.49 | 66.98 | -3.801% | 139,767 | +1.538% |
| 2026-07-06 | 69.40 | 70.02 | 69.32 | 69.63 | +3.380% | 67,412 | -2.322% |
| 2026-07-02 | 68.84 | 69.57 | 66.06 | 67.35 | -3.247% | 181,587 | +0.980% |
| 2026-07-01 | 70.43 | 70.94 | 69.55 | 69.61 | -4.461% | 156,320 | -2.299% |
| 2026-06-30 | 71.82 | 72.94 | 71.60 | 72.86 | +2.314% | 141,690 | -6.657% |
| 2026-06-29 | 70.88 | 71.34 | 69.11 | 71.21 | -1.613% | 208,207 | -4.497% |
| 2026-06-26 | 71.38 | 73.33 | 71.24 | 72.38 | -2.274% | 94,759 | -6.038% |
| 2026-06-25 | 75.50 | 75.62 | 72.94 | 74.06 | +3.400% | 133,267 | -8.174% |
| 2026-06-24 | 72.34 | 72.44 | 70.40 | 71.63 | +0.180% | 163,937 | -5.052% |
| 2026-06-23 | 72.04 | 73.55 | 71.27 | 71.50 | -8.456% | 199,534 | -4.881% |
| 2026-06-22 | 78.29 | 78.71 | 77.66 | 78.10 | +3.520% | 135,748 | -12.924% |
| 2026-06-18 | 74.28 | 75.67 | 74.09 | 75.45 | +6.249% | 121,485 | -9.859% |
| 2026-06-17 | 72.41 | 73.01 | 70.79 | 71.01 | +1.229% | 98,405 | -4.227% |
| 2026-06-16 | 71.76 | 72.45 | 70.00 | 70.15 | -2.166% | 187,359 | -3.050% |
| 2026-06-15 | 71.11 | 71.82 | 70.67 | 71.70 | +4.844% | 158,264 | -5.150% |
| 2026-06-12 | 67.59 | 68.69 | 67.01 | 68.39 | +0.812% | 176,085 | -0.556% |
| 2026-06-11 | 64.15 | 67.95 | 63.90 | 67.84 | +8.824% | 276,297 | +0.252% |
| 2026-06-10 | 63.30 | 64.92 | 62.15 | 62.34 | -2.513% | 394,402 | +9.098% |
| 2026-06-09 | 66.49 | 66.49 | 61.73 | 63.95 | -0.374% | 221,558 | +6.357% |
| 2026-06-08 | 64.82 | 65.07 | 63.84 | 64.19 | +3.242% | 176,173 | +5.959% |
| 2026-06-05 | 65.67 | 65.67 | 62.01 | 62.17 | -11.570% | 578,151 | +9.394% |
| 2026-06-04 | 69.18 | 70.70 | 68.35 | 70.30 | -1.798% | 164,862 | -3.263% |
| 2026-06-03 | 72.21 | 72.21 | 70.75 | 71.59 | -1.277% | 132,971 | -5.002% |
| 2026-06-02 | 71.67 | 72.66 | 71.34 | 72.52 | +2.382% | 269,923 | -6.216% |
| 2026-06-01 | 69.31 | 71.17 | 69.04 | 70.83 | +4.469% | 106,026 | -3.981% |
| 2026-05-29 | 68.13 | 68.39 | 67.44 | 67.80 | -0.818% | 186,092 | +0.310% |
| 2026-05-28 | 66.73 | 68.82 | 66.28 | 68.36 | +1.366% | 116,134 | -0.511% |
| 2026-05-27 | 68.27 | 68.35 | 66.83 | 67.44 | +0.444% | 203,593 | +0.848% |
| 2026-05-26 | 65.81 | 67.25 | 65.81 | 67.14 | +5.800% | 133,063 | +1.296% |
| 2026-05-22 | 64.35 | 64.35 | 63.31 | 63.46 | -1.412% | 87,874 | +7.171% |
| 2026-05-21 | 63.05 | 64.77 | 63.05 | 64.37 | +2.882% | 150,593 | +5.657% |
| 2026-05-20 | 60.97 | 62.93 | 60.97 | 62.56 | +3.226% | 126,562 | +8.703% |
| 2026-05-19 | 59.48 | 61.70 | 59.41 | 60.61 | -2.021% | 343,289 | +12.209% |
| 2026-05-18 | 63.40 | 63.40 | 61.01 | 61.86 | -0.322% | 109,206 | +9.942% |
| 2026-05-15 | 62.08 | 62.62 | 61.59 | 62.06 | -5.185% | 131,350 | +9.587% |
| 2026-05-14 | 64.90 | 65.71 | 64.72 | 65.45 | +0.133% | 106,324 | +3.906% |
| 2026-05-13 | 64.71 | 65.54 | 63.98 | 65.37 | +4.320% | 168,549 | +4.044% |
| 2026-05-12 | 63.48 | 64.00 | 61.38 | 62.66 | -5.651% | 224,197 | +8.538% |
| 2026-05-11 | 65.89 | 66.81 | 65.82 | 66.41 | +1.689% | 195,079 | +2.405% |
| 2026-05-08 | 64.15 | 65.33 | 64.14 | 65.31 | +4.647% | 361,141 | +4.134% |
| 2026-05-07 | 64.09 | 64.09 | 62.30 | 62.41 | -2.092% | 267,353 | +8.973% |
| 2026-05-06 | 63.16 | 63.82 | 62.40 | 63.74 | +5.728% | 262,496 | +6.694% |
| 2026-05-05 | 58.96 | 60.81 | 58.96 | 60.29 | +4.160% | 301,678 | +12.805% |
| 2026-05-04 | 58.19 | 58.82 | 57.59 | 57.88 | +2.319% | 84,915 | +17.498% |
| 2026-05-01 | 56.08 | 56.96 | 56.00 | 56.57 | +0.820% | 177,848 | +20.223% |
| 2026-04-30 | 55.27 | 56.43 | 54.81 | 56.11 | +3.105% | 257,786 | +21.208% |
| 2026-04-29 | 54.82 | 54.82 | 54.11 | 54.42 | +0.204% | 96,619 | +24.972% |
| 2026-04-28 | 54.14 | 54.60 | 53.78 | 54.31 | -1.274% | 80,046 | +25.227% |
| 2026-04-27 | 55.00 | 55.17 | 54.83 | 55.01 | +1.364% | 197,280 | +23.632% |
| 2026-04-24 | 53.71 | 54.31 | 53.47 | 54.27 | +2.323% | 278,950 | +25.318% |
| 2026-04-23 | 53.61 | 53.94 | 52.30 | 53.04 | -2.144% | 119,035 | +28.230% |
| 2026-04-22 | 53.29 | 54.20 | 53.16 | 54.20 | +3.853% | 200,617 | +25.480% |
| 2026-04-21 | 53.44 | 53.51 | 52.12 | 52.19 | -1.548% | 163,959 | +30.314% |
| 2026-04-20 | 52.77 | 53.12 | 52.60 | 53.01 | -0.961% | 114,611 | +28.297% |
| 2026-04-17 | 53.22 | 54.17 | 53.16 | 53.52 | +2.010% | 155,115 | +27.063% |
| 2026-04-16 | 52.35 | 52.67 | 51.97 | 52.47 | +1.098% | 80,913 | +29.617% |
| 2026-04-15 | 51.77 | 51.94 | 51.41 | 51.90 | -0.250% | 159,567 | +31.040% |
| 2026-04-14 | 51.14 | 52.03 | 51.00 | 52.03 | +3.563% | 109,185 | +30.713% |
| 2026-04-13 | 49.00 | 50.30 | 48.84 | 50.24 | +1.393% | 116,415 | +35.370% |
| 2026-04-10 | 49.61 | 49.68 | 49.20 | 49.55 | +0.096% | 143,635 | +37.255% |
| 2026-04-09 | 48.86 | 49.93 | 48.45 | 49.50 | -0.856% | 88,003 | +37.387% |
| 2026-04-08 | 50.07 | 50.46 | 49.32 | 49.93 | +8.402% | 235,396 | +36.211% |
| 2026-04-07 | 45.82 | 46.06 | 44.88 | 46.06 | +1.089% | 74,576 | +47.655% |
| 2026-04-06 | 45.59 | 45.77 | 45.24 | 45.56 | +1.524% | 141,860 | +49.263% |
| 2026-04-02 | 43.51 | 45.09 | 43.50 | 44.88 | -2.203% | 55,015 | +51.538% |
| 2026-04-01 | 45.80 | 46.43 | 45.59 | 45.89 | +1.753% | 391,639 | +48.200% |
| 2026-03-31 | 43.29 | 45.13 | 43.17 | 45.10 | +4.302% | 227,736 | +50.798% |
| 2026-03-30 | 44.33 | 44.33 | 42.88 | 43.24 | -2.206% | 853,344 | +57.285% |
| 2026-03-27 | 44.62 | 44.88 | 44.01 | 44.22 | -0.873% | 238,865 | +53.815% |
| 2026-03-26 | 45.72 | 45.89 | 44.60 | 44.60 | -5.297% | 94,756 | +52.472% |
| 2026-03-25 | 47.30 | 47.51 | 46.77 | 47.10 | +0.632% | 44,827 | +44.395% |
| 2026-03-24 | 46.44 | 47.18 | 46.25 | 46.80 | -1.930% | 281,262 | +45.308% |
| 2026-03-23 | 47.23 | 48.06 | 46.69 | 47.73 | +4.557% | 568,971 | +42.503% |
| 2026-03-20 | 47.32 | 47.32 | 45.54 | 45.65 | -4.648% | 277,725 | +48.997% |
| 2026-03-19 | 46.26 | 48.11 | 46.10 | 47.87 | +0.440% | 120,834 | +42.072% |
| 2026-03-18 | 48.19 | 48.57 | 47.62 | 47.66 | -1.488% | 506,921 | +42.697% |
| 2026-03-17 | 48.49 | 48.70 | 48.00 | 48.38 | +1.023% | 66,803 | +40.575% |
| 2026-03-16 | 47.38 | 48.12 | 47.38 | 47.89 | +5.531% | 601,440 | +42.013% |
| 2026-03-13 | 46.22 | 46.80 | 45.16 | 45.38 | +0.677% | 131,236 | +49.868% |
| 2026-03-12 | 46.71 | 46.72 | 44.95 | 45.08 | -5.976% | 187,595 | +50.882% |
| 2026-03-11 | 47.62 | 48.07 | 47.27 | 47.94 | +1.182% | 78,463 | +41.865% |
| 2026-03-10 | 47.50 | 48.90 | 47.20 | 47.38 | +0.541% | 80,245 | +43.542% |
| 2026-03-09 | 44.89 | 47.28 | 44.33 | 47.13 | +3.663% | 189,319 | +44.318% |
| 2026-03-06 | 44.72 | 46.06 | 44.55 | 45.46 | -1.132% | 171,727 | +49.605% |
| 2026-03-05 | 46.88 | 47.52 | 45.17 | 45.98 | -5.176% | 237,009 | +47.912% |
| 2026-03-04 | 46.87 | 49.24 | 46.87 | 48.49 | +2.820% | 574,114 | +40.256% |
| 2026-03-03 | 46.73 | 47.57 | 45.18 | 47.16 | -8.178% | 283,837 | +44.211% |
| 2026-03-02 | 50.32 | 51.72 | 50.07 | 51.36 | -1.534% | 139,737 | +32.418% |
| 2026-02-27 | 51.80 | 52.31 | 51.52 | 52.16 | -0.493% | 177,686 | +30.387% |
| 2026-02-26 | 53.33 | 53.37 | 51.64 | 52.42 | -0.489% | 183,214 | +29.745% |
| 2026-02-25 | 52.70 | 52.74 | 52.35 | 52.68 | +2.045% | 139,682 | +29.111% |
| 2026-02-24 | 50.94 | 51.83 | 50.74 | 51.62 | +3.738% | 284,443 | +31.751% |
| 2026-02-23 | 50.30 | 50.31 | 49.61 | 49.76 | -1.873% | 112,168 | +36.676% |
| 2026-02-20 | 49.25 | 50.71 | 49.25 | 50.71 | +3.384% | 175,279 | +34.116% |
| 2026-02-19 | 48.68 | 49.08 | 48.45 | 49.05 | -0.061% | 90,707 | +38.654% |
| 2026-02-18 | 48.67 | 49.36 | 48.29 | 49.08 | +0.953% | 120,074 | +38.570% |
| 2026-02-17 | 48.71 | 49.03 | 48.01 | 48.62 | -1.246% | 118,738 | +39.890% |
| 2026-02-13 | 48.61 | 49.30 | 47.83 | 49.23 | +0.860% | 180,821 | +38.147% |
| 2026-02-12 | 49.70 | 49.81 | 48.59 | 48.81 | -0.236% | 96,220 | +39.336% |
| 2026-02-11 | 48.30 | 49.02 | 47.87 | 48.93 | +2.013% | 147,651 | +39.008% |
| 2026-02-10 | 48.19 | 48.19 | 47.63 | 47.96 | -0.724% | 115,581 | +41.806% |
| 2026-02-09 | 47.67 | 48.39 | 47.42 | 48.31 | +1.556% | 96,701 | +40.778% |
| 2026-02-06 | 46.45 | 47.57 | 46.45 | 47.57 | +2.876% | 64,858 | +42.968% |
| 2026-02-05 | 46.09 | 46.55 | 45.67 | 46.24 | -0.130% | 63,856 | +47.080% |
| 2026-02-04 | 48.00 | 48.00 | 46.05 | 46.30 | -2.649% | 148,581 | +46.890% |
| 2026-02-03 | 48.00 | 48.00 | 47.00 | 47.56 | +1.170% | 520,534 | +42.998% |
| 2026-02-02 | 46.26 | 47.04 | 46.08 | 47.01 | -0.781% | 210,523 | +44.671% |
| 2026-01-30 | 47.96 | 48.36 | 47.24 | 47.38 | -0.483% | 62,626 | +43.542% |
| 2026-01-29 | 48.00 | 48.00 | 46.57 | 47.61 | -0.335% | 59,407 | +42.848% |
| 2026-01-28 | 47.52 | 47.77 | 47.17 | 47.77 | +2.291% | 94,500 | +42.370% |
| 2026-01-27 | 46.28 | 46.75 | 46.22 | 46.70 | +3.525% | 97,683 | +45.632% |
| 2026-01-26 | 44.95 | 45.25 | 44.88 | 45.11 | -0.672% | 90,718 | +50.765% |
| 2026-01-23 | 44.74 | 45.53 | 44.60 | 45.41 | +1.192% | 252,225 | +49.752% |
| 2026-01-22 | 44.76 | 44.98 | 44.59 | 44.88 | +1.058% | 38,172 | +51.537% |
| 2026-01-21 | 43.95 | 44.64 | 43.89 | 44.41 | +3.183% | 54,544 | +53.141% |
| 2026-01-20 | 43.08 | 43.41 | 42.89 | 43.04 | -2.165% | 63,795 | +58.016% |
| 2026-01-16 | 44.03 | 44.04 | 43.71 | 43.99 | +0.476% | 46,396 | +54.595% |
| 2026-01-15 | 44.03 | 44.09 | 43.66 | 43.78 | +0.422% | 63,180 | +55.331% |
| 2026-01-14 | 43.40 | 43.60 | 43.28 | 43.60 | +1.372% | 34,193 | +55.986% |
| 2026-01-13 | 43.29 | 43.29 | 42.88 | 43.01 | -1.556% | 31,747 | +58.126% |
| 2026-01-12 | 43.06 | 43.69 | 43.06 | 43.69 | +1.025% | 50,694 | +55.665% |
| 2026-01-09 | 43.00 | 43.31 | 42.83 | 43.25 | +0.551% | 92,030 | +57.260% |
| 2026-01-08 | 43.16 | 43.16 | 42.75 | 43.01 | -0.044% | 18,817 | +58.126% |
| 2026-01-07 | 43.17 | 43.21 | 42.94 | 43.03 | -0.958% | 61,322 | +58.056% |
| 2026-01-06 | 43.09 | 43.47 | 43.01 | 43.45 | +1.623% | 123,287 | +56.541% |
| 2026-01-05 | 42.74 | 42.87 | 42.36 | 42.75 | +1.893% | 77,798 | +59.081% |
| 2026-01-02 | 41.67 | 41.99 | 41.58 | 41.96 | +4.372% | 210,407 | +62.093% |
| 2025-12-31 | 40.65 | 40.65 | 40.18 | 40.20 | -0.839% | 13,130 | +69.180% |
| 2025-12-30 | 40.51 | 40.61 | 40.41 | 40.54 | +1.097% | 36,197 | +67.760% |
| 2025-12-29 | 39.79 | 40.11 | 39.79 | 40.10 | +1.033% | 374,691 | +69.601% |
| 2025-12-26 | 39.45 | 39.70 | 39.45 | 39.69 | +1.698% | 17,996 | +71.353% |
| 2025-12-24 | 39.00 | 39.08 | 38.96 | 39.03 | -1.992% | 3,827 | +74.262% |
| 2025-12-23 | 39.55 | 39.84 | 39.53 | 39.82 | +0.732% | 14,603 | +70.791% |
| 2025-12-22 | 39.56 | 39.58 | 39.35 | 39.53 | +0.781% | 10,099 | +72.041% |
| 2025-12-19 | 38.85 | 39.23 | 38.85 | 39.23 | +1.134% | 23,978 | +73.384% |
| 2025-12-18 | 38.70 | 38.99 | 38.70 | 38.78 | +2.461% | 13,547 | +75.351% |
| 2025-12-17 | 38.54 | 38.54 | 37.82 | 37.85 | -1.060% | 13,815 | +79.667% |
| 2025-12-16 | 38.21 | 38.41 | 38.09 | 38.26 | -1.064% | 27,650 | +77.762% |
| 2025-12-15 | 39.03 | 39.05 | 38.67 | 38.67 | -0.300% | 11,934 | +75.871% |
| 2025-12-12 | 39.49 | 39.49 | 38.63 | 38.79 | -1.534% | 49,708 | +75.344% |
| 2025-12-11 | 39.56 | 39.56 | 39.22 | 39.39 | -2.011% | 16,913 | +72.654% |
| 2025-12-10 | 39.79 | 40.29 | 39.77 | 40.20 | +1.562% | 10,076 | +69.182% |
| 2025-12-09 | 39.45 | 39.64 | 39.45 | 39.58 | +0.062% | 47,113 | +71.825% |
| 2025-12-08 | 39.82 | 39.82 | 39.49 | 39.56 | +1.196% | 27,673 | +71.931% |
| 2025-12-05 | 39.28 | 39.34 | 39.03 | 39.09 | +1.030% | 53,402 | +73.987% |
| 2025-12-04 | 38.99 | 39.03 | 37.25 | 38.69 | -1.203% | 285,945 | +75.779% |
| 2025-12-03 | 38.99 | 39.23 | 38.99 | 39.16 | +0.367% | 18,654 | +73.665% |
| 2025-12-02 | 39.03 | 39.10 | 38.87 | 39.02 | +0.582% | 22,716 | +74.302% |
| 2025-12-01 | 38.79 | 38.95 | 38.75 | 38.79 | +0.265% | 8,482 | +75.316% |
| 2025-11-28 | 38.60 | 38.73 | 38.60 | 38.69 | -0.001% | 4,584 | +75.781% |
| 2025-11-26 | 38.50 | 38.76 | 38.50 | 38.69 | +1.004% | 10,058 | +75.780% |
| 2025-11-25 | 37.95 | 38.35 | 37.88 | 38.31 | +0.281% | 7,866 | +77.544% |
| 2025-11-24 | 37.70 | 38.20 | 37.70 | 38.20 | +1.515% | 11,367 | +78.044% |
| 2025-11-21 | 37.33 | 37.86 | 37.02 | 37.63 | +0.003% | 839,378 | +80.741% |
| 2025-11-20 | 39.08 | 39.08 | 37.63 | 37.63 | -2.114% | 20,688 | +80.745% |
| 2025-11-19 | 38.33 | 38.67 | 38.16 | 38.44 | -0.565% | 35,637 | +76.925% |
| 2025-11-18 | 38.38 | 38.78 | 38.25 | 38.66 | -0.871% | 22,159 | +75.925% |
| 2025-11-17 | 39.31 | 39.57 | 38.93 | 39.00 | -0.595% | 13,518 | +74.393% |
| 2025-11-14 | 38.84 | 39.65 | 38.84 | 39.23 | -1.018% | 8,245 | +73.356% |
| 2025-11-13 | 40.18 | 40.29 | 39.42 | 39.63 | -1.791% | 34,129 | +71.591% |
| 2025-11-12 | 40.50 | 40.50 | 40.21 | 40.36 | +0.118% | 13,313 | +68.518% |
| 2025-11-11 | 40.29 | 40.38 | 40.17 | 40.31 | +0.313% | 11,566 | +68.717% |
| 2025-11-10 | 39.99 | 40.20 | 39.76 | 40.18 | +2.870% | 17,640 | +69.246% |
| 2025-11-07 | 38.62 | 39.06 | 38.42 | 39.06 | -0.156% | 79,277 | +74.104% |
| 2025-11-06 | 39.51 | 39.51 | 38.93 | 39.12 | -1.344% | 13,417 | +73.833% |
| 2025-11-05 | 39.16 | 39.71 | 39.16 | 39.66 | +1.103% | 8,040 | +71.496% |
| 2025-11-04 | 39.16 | 39.57 | 39.12 | 39.22 | -3.146% | 18,155 | +73.388% |
| 2025-11-03 | 40.30 | 40.54 | 40.30 | 40.50 | +2.322% | 24,619 | +67.934% |
| 2025-10-31 | 39.50 | 39.58 | 39.31 | 39.58 | -0.659% | 6,363 | +71.833% |
| 2025-10-30 | 39.88 | 40.01 | 39.82 | 39.84 | -1.024% | 17,458 | +70.700% |
| 2025-10-29 | 40.53 | 40.53 | 40.07 | 40.25 | +1.793% | 8,390 | +68.952% |
| 2025-10-28 | 39.29 | 39.59 | 39.14 | 39.55 | -0.856% | 54,944 | +71.981% |
| 2025-10-27 | 39.95 | 39.95 | 39.72 | 39.89 | +2.550% | 17,444 | +70.509% |
| 2025-10-24 | 38.94 | 38.97 | 38.84 | 38.89 | +1.645% | 6,695 | +74.858% |
| 2025-10-23 | 37.94 | 38.32 | 37.94 | 38.27 | +1.338% | 16,919 | +77.734% |
| 2025-10-22 | 37.97 | 38.09 | 37.58 | 37.76 | -0.391% | 7,668 | +80.113% |
| 2025-10-21 | 38.11 | 38.12 | 37.85 | 37.91 | -1.658% | 6,099 | +79.408% |
| 2025-10-20 | 38.30 | 38.62 | 38.27 | 38.55 | +1.815% | 16,579 | +76.433% |
| 2025-10-17 | 37.50 | 37.92 | 37.50 | 37.86 | +0.691% | 5,720 | +79.635% |
| 2025-10-16 | 37.83 | 38.00 | 37.16 | 37.60 | +1.881% | 9,070 | +80.878% |
| 2025-10-15 | 36.89 | 36.97 | 36.71 | 36.91 | +2.136% | 22,306 | +84.279% |
| 2025-10-14 | 35.88 | 36.41 | 35.70 | 36.13 | -1.435% | 11,396 | +88.216% |
| 2025-10-13 | 36.77 | 36.77 | 36.58 | 36.66 | +3.333% | 13,535 | +85.514% |
| 2025-10-10 | 37.03 | 37.09 | 35.48 | 35.48 | -3.697% | 55,259 | +91.697% |
| 2025-10-09 | 37.20 | 37.22 | 36.79 | 36.84 | -1.426% | 15,410 | +84.611% |
| 2025-10-08 | 37.06 | 37.42 | 37.06 | 37.37 | +0.772% | 109,046 | +81.979% |
| 2025-10-07 | 37.53 | 37.53 | 37.07 | 37.09 | -1.406% | 21,681 | +83.384% |
| 2025-10-06 | 37.47 | 37.67 | 37.47 | 37.62 | +0.734% | 28,919 | +80.806% |
| 2025-10-03 | 37.28 | 37.43 | 37.23 | 37.34 | +0.241% | 127,880 | +82.133% |
| 2025-10-02 | 37.31 | 37.31 | 36.96 | 37.25 | +3.229% | 127,789 | +82.571% |
| 2025-10-01 | 35.98 | 36.15 | 35.95 | 36.09 | +1.573% | 88,745 | +88.467% |
| 2025-09-30 | 35.53 | 35.60 | 35.45 | 35.53 | +0.286% | 22,694 | +91.432% |
| 2025-09-29 | 35.56 | 35.56 | 35.43 | 35.43 | +1.043% | 3,368 | +91.979% |
| 2025-09-26 | 35.02 | 35.12 | 35.02 | 35.06 | -1.064% | 4,905 | +93.982% |
| 2025-09-25 | 35.51 | 35.51 | 35.27 | 35.44 | -0.669% | 3,598 | +91.917% |
| 2025-09-24 | 35.86 | 35.86 | 35.66 | 35.68 | -0.712% | 3,951 | +90.633% |
| 2025-09-23 | 36.11 | 36.20 | 35.88 | 35.93 | +0.231% | 20,768 | +89.276% |
| 2025-09-22 | 35.60 | 35.90 | 35.60 | 35.85 | +0.641% | 6,908 | +89.714% |
| 2025-09-19 | 35.52 | 35.66 | 35.36 | 35.62 | +0.058% | 16,410 | +90.931% |
| 2025-09-18 | 35.36 | 35.67 | 35.36 | 35.60 | +0.493% | 36,399 | +91.042% |
| 2025-09-17 | 35.35 | 35.53 | 35.27 | 35.42 | +0.207% | 52,738 | +91.983% |
| 2025-09-16 | 35.24 | 35.41 | 35.19 | 35.35 | +1.772% | 94,552 | +92.381% |
| 2025-09-15 | 34.97 | 34.98 | 34.72 | 34.74 | +1.289% | 38,310 | +95.791% |
| 2025-09-12 | 34.25 | 34.37 | 34.19 | 34.29 | +1.004% | 3,636 | +98.314% |
| 2025-09-11 | 33.59 | 34.04 | 33.59 | 33.95 | +2.240% | 13,752 | +100.306% |
| 2025-09-10 | 33.27 | 33.32 | 33.21 | 33.21 | +1.634% | 18,602 | +104.793% |
| 2025-09-09 | 32.66 | 32.74 | 32.66 | 32.68 | +1.711% | 13,914 | +108.139% |
| 2025-09-08 | 32.12 | 32.13 | 32.12 | 32.13 | +0.848% | 364 | +111.701% |
| 2025-09-05 | 31.66 | 31.90 | 31.66 | 31.86 | +1.805% | 44,741 | +113.497% |
| 2025-09-04 | 31.20 | 31.30 | 31.13 | 31.29 | +0.179% | 8,430 | +117.350% |
| 2025-09-03 | 31.24 | 31.34 | 31.20 | 31.23 | +0.373% | 6,185 | +117.738% |
| 2025-09-02 | 31.02 | 31.12 | 31.02 | 31.12 | -0.804% | 930 | +118.550% |
| 2025-08-29 | 31.29 | 31.41 | 31.29 | 31.37 | -0.630% | 10,809 | +116.792% |
| 2025-08-28 | 31.27 | 31.57 | 31.27 | 31.57 | +1.431% | 1,715 | +115.426% |
| 2025-08-27 | 31.05 | 31.17 | 30.88 | 31.12 | -0.522% | 5,145 | +118.510% |
| 2025-08-26 | 31.49 | 31.49 | 31.27 | 31.29 | -0.365% | 4,326 | +117.368% |
| 2025-08-25 | 31.58 | 31.58 | 31.40 | 31.40 | -0.072% | 3,398 | +116.574% |
| 2025-08-22 | 31.45 | 31.49 | 31.43 | 31.43 | +2.593% | 7,648 | +116.419% |
| 2025-08-21 | 30.73 | 30.73 | 30.63 | 30.63 | -0.387% | 3,600 | +122.032% |
| 2025-08-20 | 30.64 | 30.75 | 30.57 | 30.75 | -0.759% | 6,663 | +121.173% |
| 2025-08-19 | 31.30 | 31.30 | 30.98 | 30.98 | -0.753% | 2,995 | +119.493% |
| 2025-08-18 | 31.26 | 31.27 | 31.18 | 31.22 | -0.160% | 2,184 | +117.841% |
| 2025-08-15 | 31.32 | 31.32 | 31.27 | 31.27 | +0.203% | 726 | +117.493% |
| 2025-08-14 | 31.27 | 31.29 | 31.21 | 31.21 | -1.369% | 814 | +117.934% |
| 2025-08-13 | 31.70 | 31.70 | 31.63 | 31.64 | +1.344% | 2,381 | +114.949% |
| 2025-08-12 | 30.97 | 31.27 | 30.97 | 31.22 | +1.555% | 12,394 | +117.838% |
| 2025-08-11 | 30.88 | 30.88 | 30.70 | 30.74 | +0.046% | 5,529 | +121.225% |
| 2025-08-08 | 30.81 | 30.81 | 30.73 | 30.73 | -0.439% | 5,073 | +121.328% |
| 2025-08-07 | 30.75 | 30.86 | 30.75 | 30.86 | +0.799% | 2,925 | +120.355% |
| 2025-08-06 | 30.47 | 30.68 | 30.39 | 30.62 | +0.478% | 23,880 | +122.116% |
| 2025-08-05 | 30.50 | 30.53 | 30.44 | 30.47 | +0.320% | 1,456 | +123.178% |
| 2025-08-04 | 30.54 | 30.54 | 30.33 | 30.38 | +0.752% | 7,157 | +123.892% |
| 2025-08-01 | 30.08 | 30.18 | 29.98 | 30.15 | -1.416% | 13,315 | +125.575% |
| 2025-07-31 | 30.69 | 30.76 | 30.56 | 30.58 | +0.047% | 19,622 | +122.382% |
| 2025-07-30 | 30.76 | 30.76 | 30.36 | 30.57 | -0.635% | 5,430 | +122.488% |
| 2025-07-29 | 30.72 | 30.82 | 30.72 | 30.76 | +0.145% | 6,292 | +121.074% |
| 2025-07-28 | 30.91 | 30.91 | 30.69 | 30.72 | -1.336% | 27,521 | +121.394% |
| 2025-07-25 | 30.89 | 31.20 | 30.89 | 31.14 | +0.263% | 78,402 | +118.436% |
| 2025-07-24 | 31.30 | 31.30 | 31.05 | 31.05 | -0.930% | 2,615 | +119.010% |
| 2025-07-23 | 31.15 | 31.40 | 31.15 | 31.34 | +1.348% | 696 | +116.972% |
| 2025-07-22 | 30.80 | 30.95 | 30.80 | 30.93 | -0.460% | 1,105 | +119.897% |
| 2025-07-21 | 31.18 | 31.19 | 31.07 | 31.07 | +0.497% | 1,389 | +118.885% |
| 2025-07-18 | 31.20 | 31.20 | 30.89 | 30.92 | -0.523% | 1,877 | +119.973% |
| 2025-07-17 | 30.95 | 31.12 | 30.95 | 31.08 | -0.767% | 2,564 | +118.822% |
| 2025-07-16 | 31.18 | 31.32 | 31.18 | 31.32 | +0.805% | 703 | +117.144% |
| 2025-07-15 | 31.31 | 31.31 | 31.07 | 31.07 | +0.226% | 4,703 | +118.893% |
| 2025-07-14 | 30.97 | 31.04 | 30.93 | 31.00 | +0.356% | 11,538 | +119.387% |
| 2025-07-11 | 30.99 | 31.01 | 30.89 | 30.89 | -1.467% | 80,613 | +120.168% |
| 2025-07-10 | 31.09 | 31.40 | 31.08 | 31.35 | +1.064% | 69,153 | +116.938% |
| 2025-07-09 | 30.98 | 31.02 | 30.91 | 31.02 | +0.944% | 52,282 | +119.246% |
| 2025-07-08 | 30.72 | 30.76 | 30.72 | 30.73 | +1.219% | 648 | +121.315% |
| 2025-07-07 | 30.56 | 30.65 | 30.25 | 30.36 | -2.285% | 4,967 | +124.012% |
| 2025-07-03 | 31.03 | 31.13 | 31.02 | 31.07 | +0.097% | 2,771 | +118.893% |
| 2025-07-02 | 30.85 | 31.08 | 30.81 | 31.04 | -0.235% | 1,130 | +119.104% |
| 2025-07-01 | 31.16 | 31.18 | 31.06 | 31.11 | +0.153% | 1,877 | +118.590% |
| 2025-06-30 | 30.98 | 31.11 | 30.92 | 31.07 | +0.994% | 20,419 | +118.923% |
| 2025-06-27 | 30.85 | 30.97 | 30.76 | 30.76 | -1.358% | 918 | +121.099% |
| 2025-06-26 | 31.16 | 31.18 | 31.14 | 31.18 | +0.475% | 1,086 | +118.095% |
| 2025-06-25 | 31.07 | 31.08 | 30.93 | 31.04 | +0.691% | 2,889 | +119.131% |
| 2025-06-24 | 30.54 | 30.82 | 30.54 | 30.82 | +3.933% | 1,038 | +120.644% |
| 2025-06-23 | 29.51 | 29.70 | 29.35 | 29.66 | +1.577% | 1,404 | +129.323% |
| 2025-06-20 | 29.56 | 29.56 | 29.20 | 29.20 | -0.115% | 532 | +132.940% |
| 2025-06-18 | 29.27 | 29.33 | 29.23 | 29.23 | -0.544% | 758 | +132.672% |
| 2025-06-17 | 29.68 | 29.68 | 29.31 | 29.39 | -1.243% | 3,301 | +131.405% |
| 2025-06-16 | 29.95 | 29.95 | 29.66 | 29.76 | +2.128% | 1,706 | +128.528% |
| 2025-06-13 | 29.06 | 29.23 | 28.96 | 29.14 | -1.699% | 1,958 | +133.391% |
| 2025-06-12 | 29.60 | 29.64 | 29.57 | 29.64 | +0.113% | 4,384 | +129.426% |
| 2025-06-11 | 29.46 | 29.61 | 29.46 | 29.61 | +1.788% | 551 | +129.686% |
| 2025-06-10 | 29.11 | 29.11 | 29.09 | 29.09 | +0.203% | 434 | +133.792% |
| 2025-06-09 | 29.05 | 29.15 | 29.01 | 29.03 | +0.942% | 1,593 | +134.267% |
| 2025-06-06 | 28.75 | 28.76 | 28.75 | 28.76 | +0.035% | 436 | +136.474% |
| 2025-06-05 | 28.75 | 28.86 | 28.75 | 28.75 | +1.304% | 546 | +136.557% |
| 2025-06-04 | 28.20 | 28.38 | 28.20 | 28.38 | +2.686% | 414 | +139.641% |
| 2025-06-03 | 27.67 | 27.67 | 27.61 | 27.64 | +0.391% | 1,823 | +146.077% |
| 2025-06-02 | 27.36 | 27.53 | 27.36 | 27.53 | +0.916% | 281 | +147.040% |
| 2025-05-30 | 27.32 | 27.32 | 27.16 | 27.28 | -1.587% | 662 | +149.304% |
| 2025-05-29 | 27.91 | 27.91 | 27.72 | 27.72 | +0.800% | 798 | +145.346% |
| 2025-05-28 | 27.50 | 27.50 | 27.50 | 27.50 | +0.164% | 238 | +147.309% |
| 2025-05-27 | 27.46 | 27.47 | 27.37 | 27.45 | +0.428% | 2,997 | +147.714% |
| 2025-05-23 | 27.22 | 27.40 | 27.11 | 27.34 | +0.207% | 41,896 | +148.774% |
| 2025-05-22 | 27.30 | 27.34 | 27.28 | 27.28 | -0.572% | 2,354 | +149.288% |
| 2025-05-21 | 27.74 | 27.74 | 27.44 | 27.44 | +0.001% | 795 | +147.863% |
| 2025-05-20 | 27.45 | 27.45 | 27.44 | 27.44 | -0.188% | 170 | +147.866% |
| 2025-05-19 | 27.49 | 27.49 | 27.49 | 27.49 | -0.031% | 86 | +147.399% |
| 2025-05-16 | 27.50 | 27.50 | 27.50 | 27.50 | +0.323% | 84 | +147.322% |
| 2025-05-15 | 27.50 | 27.50 | 27.37 | 27.41 | -0.904% | 1,114 | +148.121% |
| 2025-05-14 | 27.74 | 27.74 | 27.66 | 27.66 | +1.062% | 798 | +145.879% |
| 2025-05-13 | 27.22 | 27.37 | 27.22 | 27.37 | +0.453% | 1,333 | +148.489% |
| 2025-05-12 | 27.34 | 27.34 | 27.14 | 27.25 | +3.087% | 944 | +149.616% |
| 2025-05-09 | 26.48 | 26.51 | 26.43 | 26.43 | +0.409% | 922 | +157.321% |
| 2025-05-08 | 26.51 | 26.51 | 26.32 | 26.32 | -0.143% | 1,163 | +158.373% |
| 2025-05-07 | 26.33 | 26.36 | 26.33 | 26.36 | -0.793% | 1,102 | +158.004% |
| 2025-05-06 | 26.46 | 26.61 | 26.46 | 26.57 | -0.260% | 6,557 | +155.958% |
| 2025-05-05 | 26.64 | 26.64 | 26.64 | 26.64 | +0.700% | 266 | +155.293% |
| 2025-05-02 | 26.62 | 26.62 | 26.35 | 26.45 | +3.765% | 3,338 | +157.079% |
| 2025-05-01 | 25.65 | 25.65 | 25.50 | 25.50 | -0.053% | 490 | +166.758% |
| 2025-04-30 | 25.30 | 25.51 | 25.30 | 25.51 | +0.508% | 155 | +166.618% |
| 2025-04-29 | 25.41 | 25.41 | 25.38 | 25.38 | +0.752% | 181 | +167.972% |
| 2025-04-28 | 25.20 | 25.21 | 25.19 | 25.19 | -0.099% | 1,468 | +169.988% |
| 2025-04-25 | 25.08 | 25.21 | 25.03 | 25.21 | +0.538% | 8,779 | +169.720% |
| 2025-04-24 | 24.82 | 25.15 | 24.82 | 25.08 | +0.825% | 2,147 | +171.172% |
| 2025-04-23 | 25.25 | 25.25 | 24.87 | 24.87 | +1.695% | 2,274 | +173.410% |
| 2025-04-22 | 24.40 | 24.46 | 24.36 | 24.46 | +2.044% | 1,151 | +178.046% |
| 2025-04-21 | 23.97 | 23.98 | 23.97 | 23.97 | -0.601% | 1,875 | +183.730% |
| 2025-04-17 | 24.25 | 24.25 | 24.11 | 24.11 | +1.132% | 269 | +182.024% |
| 2025-04-16 | 24.09 | 24.09 | 23.84 | 23.84 | -2.042% | 6,544 | +185.217% |
| 2025-04-15 | 24.45 | 24.48 | 24.34 | 24.34 | 0.000% | 2,728 | +179.394% |