EVMT
Invesco Electric Vehicle Metals Commodity Strategy No K-1 ETF
stockNASDAQETF
At CloseOct 2, 2026 12:07:52 PM EDT
17.18USD-0.866%(-0.15)869
EVMT Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 17.21 | 17.28 | 17.21 | 17.23 | -0.577% | 869 | 0.000% |
| 2026-10-01 | 17.41 | 17.47 | 17.21 | 17.33 | -1.226% | 13,673 | -0.577% |
| 2026-09-30 | 17.46 | 17.55 | 17.46 | 17.55 | -0.312% | 513 | -1.796% |
| 2026-09-29 | 17.49 | 17.60 | 17.49 | 17.60 | -0.368% | 470 | -2.102% |
| 2026-09-28 | 17.72 | 17.72 | 17.66 | 17.66 | -1.313% | 442 | -2.462% |
| 2026-09-25 | 17.91 | 17.94 | 17.90 | 17.90 | -0.251% | 538 | -3.743% |
| 2026-09-24 | 17.80 | 17.95 | 17.80 | 17.95 | +0.038% | 1,294 | -3.984% |
| 2026-09-23 | 17.85 | 17.94 | 17.84 | 17.94 | -0.662% | 2,857 | -3.947% |
| 2026-09-22 | 18.03 | 18.06 | 18.00 | 18.06 | +0.909% | 397 | -4.584% |
| 2026-09-21 | 17.96 | 17.96 | 17.89 | 17.89 | +0.036% | 2,608 | -3.716% |
| 2026-09-18 | 17.89 | 17.89 | 17.89 | 17.89 | +0.724% | 272 | -3.682% |
| 2026-09-17 | 17.76 | 17.76 | 17.76 | 17.76 | +1.254% | 322 | -2.984% |
| 2026-09-16 | 17.62 | 17.62 | 17.54 | 17.54 | +0.200% | 328 | -1.767% |
| 2026-09-15 | 17.63 | 17.63 | 17.48 | 17.50 | -0.534% | 572 | -1.571% |
| 2026-09-14 | 17.57 | 17.66 | 17.57 | 17.60 | -0.851% | 546 | -2.096% |
| 2026-09-11 | 17.74 | 17.80 | 17.68 | 17.75 | +0.396% | 9,915 | -2.930% |
| 2026-09-10 | 17.73 | 17.75 | 17.68 | 17.68 | -2.804% | 1,056 | -2.545% |
| 2026-09-09 | 18.18 | 18.29 | 18.18 | 18.19 | +1.211% | 3,218 | -5.278% |
| 2026-09-08 | 18.00 | 18.12 | 17.92 | 17.97 | +0.025% | 1,302 | -4.130% |
| 2026-09-04 | 17.94 | 17.97 | 17.94 | 17.97 | +0.267% | 2,779 | -4.106% |
| 2026-09-03 | 17.85 | 17.92 | 17.81 | 17.92 | +0.336% | 1,353 | -3.850% |
| 2026-09-02 | 17.84 | 17.86 | 17.84 | 17.86 | +0.693% | 1,031 | -3.527% |
| 2026-09-01 | 17.74 | 17.74 | 17.74 | 17.74 | -0.549% | 79 | -2.859% |
| 2026-08-31 | 17.84 | 17.84 | 17.84 | 17.84 | +0.225% | 226 | -3.392% |
| 2026-08-28 | 17.84 | 17.86 | 17.80 | 17.80 | -0.028% | 1,574 | -3.175% |
| 2026-08-27 | 17.76 | 17.80 | 17.76 | 17.80 | -0.252% | 394 | -3.202% |
| 2026-08-26 | 17.86 | 17.98 | 17.80 | 17.84 | -0.391% | 5,529 | -3.446% |
| 2026-08-25 | 17.85 | 18.08 | 17.85 | 17.91 | +0.252% | 6,648 | -3.824% |
| 2026-08-24 | 17.87 | 17.87 | 17.87 | 17.87 | -0.195% | 182 | -3.581% |
| 2026-08-21 | 17.91 | 17.91 | 17.91 | 17.91 | +1.156% | 393 | -3.770% |
| 2026-08-20 | 17.74 | 17.78 | 17.70 | 17.70 | -0.894% | 1,202 | -2.657% |
| 2026-08-19 | 17.87 | 17.93 | 17.85 | 17.86 | +0.563% | 3,327 | -3.527% |
| 2026-08-18 | 17.87 | 17.87 | 17.73 | 17.76 | -0.393% | 4,761 | -2.984% |
| 2026-08-17 | 17.83 | 17.83 | 17.83 | 17.83 | +0.084% | 151 | -3.365% |
| 2026-08-14 | 17.87 | 17.88 | 17.82 | 17.82 | +0.310% | 2,933 | -3.284% |
| 2026-08-13 | 17.80 | 17.80 | 17.76 | 17.76 | -0.616% | 528 | -2.984% |
| 2026-08-12 | 17.85 | 17.87 | 17.72 | 17.87 | -0.805% | 130,031 | -3.581% |
| 2026-08-11 | 17.99 | 18.04 | 17.99 | 18.02 | +0.642% | 2,214 | -4.357% |
| 2026-08-10 | 17.81 | 17.91 | 17.76 | 17.90 | +0.336% | 6,668 | -3.743% |
| 2026-08-07 | 17.81 | 17.88 | 17.81 | 17.84 | +0.450% | 2,215 | -3.419% |
| 2026-08-06 | 17.73 | 17.76 | 17.73 | 17.76 | -0.393% | 470 | -2.984% |
| 2026-08-05 | 17.83 | 17.83 | 17.83 | 17.83 | +0.525% | 176 | -3.365% |
| 2026-08-04 | 17.72 | 17.74 | 17.69 | 17.74 | +0.208% | 1,095 | -2.857% |
| 2026-08-03 | 17.70 | 17.70 | 17.68 | 17.70 | -0.338% | 7,188 | -2.655% |
| 2026-07-31 | 17.59 | 17.76 | 17.59 | 17.76 | 0.000% | 895 | -2.984% |
| 2026-07-30 | 17.71 | 17.76 | 17.71 | 17.76 | +0.701% | 605 | -2.984% |
| 2026-07-29 | 17.55 | 17.64 | 17.54 | 17.64 | +0.693% | 4,023 | -2.304% |
| 2026-07-28 | 17.67 | 17.67 | 17.52 | 17.52 | -0.905% | 1,539 | -1.627% |
| 2026-07-27 | 17.66 | 17.68 | 17.65 | 17.68 | +0.113% | 836 | -2.518% |
| 2026-07-24 | 17.66 | 17.66 | 17.63 | 17.66 | -0.423% | 1,018 | -2.407% |
| 2026-07-23 | 17.75 | 17.75 | 17.73 | 17.73 | -0.337% | 641 | -2.820% |
| 2026-07-22 | 17.80 | 17.80 | 17.79 | 17.79 | +0.028% | 423 | -3.148% |
| 2026-07-21 | 17.78 | 17.81 | 17.78 | 17.79 | +0.084% | 1,406 | -3.121% |
| 2026-07-20 | 17.64 | 17.77 | 17.58 | 17.77 | +0.257% | 8,055 | -3.039% |
| 2026-07-17 | 17.61 | 17.72 | 17.61 | 17.72 | -0.062% | 728 | -2.790% |
| 2026-07-16 | 17.77 | 17.83 | 17.74 | 17.74 | +0.116% | 1,030 | -2.851% |
| 2026-07-15 | 17.63 | 17.71 | 17.63 | 17.71 | +0.087% | 170 | -2.738% |
| 2026-07-14 | 17.67 | 17.77 | 17.67 | 17.70 | +0.253% | 2,388 | -2.653% |
| 2026-07-13 | 17.66 | 17.66 | 17.66 | 17.66 | +0.256% | 228 | -2.407% |
| 2026-07-10 | 17.81 | 17.82 | 17.44 | 17.61 | -0.396% | 1,907 | -2.158% |
| 2026-07-09 | 17.69 | 17.69 | 17.64 | 17.68 | +1.144% | 421 | -2.545% |
| 2026-07-08 | 17.42 | 17.48 | 17.42 | 17.48 | +0.229% | 837 | -1.430% |
| 2026-07-07 | 17.48 | 17.48 | 17.43 | 17.44 | -0.457% | 381 | -1.204% |
| 2026-07-06 | 17.39 | 17.53 | 17.39 | 17.52 | +0.661% | 1,146 | -1.655% |
| 2026-07-02 | 17.43 | 17.43 | 17.30 | 17.41 | -0.086% | 3,712 | -1.005% |
| 2026-07-01 | 17.35 | 17.42 | 17.35 | 17.42 | +0.403% | 1,393 | -1.091% |
| 2026-06-30 | 17.35 | 17.47 | 17.34 | 17.35 | +0.058% | 3,141 | -0.692% |
| 2026-06-29 | 17.37 | 17.37 | 17.25 | 17.34 | -1.477% | 1,782 | -0.634% |
| 2026-06-26 | 17.49 | 17.60 | 17.49 | 17.60 | +0.171% | 239 | -2.102% |
| 2026-06-25 | 17.46 | 18.38 | 17.46 | 17.57 | +0.977% | 2,383 | -1.935% |
| 2026-06-24 | 17.45 | 17.45 | 17.35 | 17.40 | -2.192% | 2,085 | -0.977% |
| 2026-06-23 | 17.76 | 17.84 | 17.76 | 17.79 | -2.356% | 1,061 | -3.148% |
| 2026-06-22 | 18.29 | 18.29 | 18.19 | 18.22 | -0.523% | 714 | -5.429% |
| 2026-06-18 | 18.32 | 18.32 | 18.27 | 18.32 | +0.164% | 908 | -5.924% |
| 2026-06-17 | 18.40 | 18.40 | 18.29 | 18.29 | -0.679% | 867 | -5.770% |
| 2026-06-16 | 18.41 | 18.41 | 18.41 | 18.41 | +0.190% | 255 | -6.410% |
| 2026-06-15 | 18.49 | 18.49 | 18.36 | 18.38 | -1.210% | 1,104 | -6.231% |
| 2026-06-12 | 18.57 | 18.60 | 18.57 | 18.60 | +0.486% | 497 | -7.366% |
| 2026-06-11 | 18.35 | 18.53 | 18.35 | 18.51 | +0.982% | 1,252 | -6.915% |
| 2026-06-10 | 18.45 | 18.55 | 18.33 | 18.33 | -1.531% | 2,553 | -6.001% |
| 2026-06-09 | 18.75 | 18.75 | 18.56 | 18.61 | -0.984% | 4,558 | -7.440% |
| 2026-06-08 | 18.83 | 18.83 | 18.79 | 18.80 | -0.080% | 1,446 | -8.351% |
| 2026-06-05 | 18.78 | 18.82 | 18.78 | 18.82 | -1.389% | 357 | -8.424% |
| 2026-06-04 | 19.18 | 19.18 | 19.08 | 19.08 | -0.806% | 691 | -9.696% |
| 2026-06-03 | 19.33 | 19.33 | 19.18 | 19.23 | -1.662% | 1,977 | -10.424% |
| 2026-06-02 | 19.61 | 19.63 | 19.56 | 19.56 | +0.566% | 1,419 | -11.912% |
| 2026-06-01 | 19.48 | 19.49 | 19.45 | 19.45 | +0.882% | 117,633 | -11.414% |
| 2026-05-29 | 19.19 | 19.28 | 19.19 | 19.28 | -0.155% | 1,075 | -10.633% |
| 2026-05-28 | 19.28 | 19.36 | 19.28 | 19.31 | +0.888% | 502 | -10.772% |
| 2026-05-27 | 19.21 | 20.50 | 18.76 | 19.14 | -0.957% | 3,561 | -9.979% |
| 2026-05-26 | 19.30 | 19.33 | 19.25 | 19.32 | +0.416% | 1,246 | -10.841% |
| 2026-05-22 | 19.25 | 19.27 | 19.18 | 19.25 | +0.391% | 898 | -10.470% |
| 2026-05-21 | 19.16 | 19.23 | 19.12 | 19.17 | -0.519% | 1,037 | -10.120% |
| 2026-05-20 | 19.27 | 19.27 | 19.27 | 19.27 | +1.075% | 230 | -10.586% |
| 2026-05-19 | 19.30 | 19.30 | 19.07 | 19.07 | 0.000% | 1,018 | -9.625% |
| 2026-05-18 | 19.05 | 19.07 | 19.05 | 19.07 | +0.263% | 375 | -9.625% |
| 2026-05-15 | 19.00 | 19.07 | 18.98 | 19.02 | -1.931% | 4,066 | -9.387% |
| 2026-05-14 | 19.57 | 19.57 | 19.38 | 19.39 | -0.593% | 1,920 | -11.137% |
| 2026-05-13 | 19.67 | 19.68 | 19.45 | 19.50 | +0.026% | 3,968 | -11.664% |
| 2026-05-12 | 19.40 | 19.50 | 19.32 | 19.50 | +0.283% | 3,071 | -11.641% |
| 2026-05-11 | 19.27 | 19.45 | 19.26 | 19.45 | +1.966% | 2,970 | -11.391% |
| 2026-05-08 | 19.05 | 19.07 | 19.04 | 19.07 | +0.369% | 1,202 | -9.649% |
| 2026-05-07 | 19.05 | 19.05 | 19.00 | 19.00 | -0.784% | 1,027 | -9.315% |
| 2026-05-06 | 19.21 | 19.21 | 19.09 | 19.15 | +0.131% | 4,075 | -10.026% |
| 2026-05-05 | 19.09 | 19.16 | 19.09 | 19.13 | +1.864% | 2,036 | -9.908% |
| 2026-05-04 | 18.73 | 18.77 | 18.73 | 18.77 | -0.714% | 613 | -8.229% |
| 2026-05-01 | 18.96 | 19.04 | 18.91 | 18.91 | -0.316% | 2,784 | -8.884% |
| 2026-04-30 | 18.84 | 19.00 | 18.84 | 18.97 | +0.770% | 2,954 | -9.172% |
| 2026-04-29 | 18.92 | 18.92 | 18.80 | 18.82 | -0.607% | 786 | -8.473% |
| 2026-04-28 | 18.96 | 18.99 | 18.87 | 18.94 | -0.368% | 1,925 | -9.029% |
| 2026-04-27 | 19.00 | 19.01 | 19.00 | 19.01 | -0.080% | 1,721 | -9.363% |
| 2026-04-24 | 18.96 | 19.07 | 18.96 | 19.03 | +0.450% | 2,690 | -9.436% |
| 2026-04-23 | 18.89 | 18.94 | 18.89 | 18.94 | +0.076% | 1,759 | -9.029% |
| 2026-04-22 | 18.76 | 18.96 | 18.76 | 18.93 | +1.765% | 3,962 | -8.959% |
| 2026-04-21 | 18.58 | 18.61 | 18.58 | 18.60 | -0.522% | 948 | -7.353% |
| 2026-04-20 | 18.64 | 18.76 | 18.61 | 18.70 | +0.619% | 35,941 | -7.836% |
| 2026-04-17 | 18.62 | 18.67 | 18.02 | 18.58 | -0.721% | 4,054 | -7.266% |
| 2026-04-16 | 18.71 | 18.71 | 18.71 | 18.71 | -0.053% | 104 | -7.935% |
| 2026-04-15 | 18.62 | 18.75 | 18.61 | 18.73 | +0.825% | 3,801 | -7.984% |
| 2026-04-14 | 18.57 | 18.57 | 18.55 | 18.57 | +0.605% | 1,126 | -7.224% |
| 2026-04-13 | 18.26 | 18.51 | 18.22 | 18.46 | +2.074% | 3,251 | -6.663% |
| 2026-04-10 | 17.99 | 18.09 | 17.99 | 18.09 | +1.259% | 690 | -4.728% |
| 2026-04-09 | 17.80 | 17.86 | 17.80 | 17.86 | -0.556% | 1,470 | -3.529% |
| 2026-04-08 | 17.93 | 17.97 | 17.93 | 17.96 | +1.069% | 1,509 | -4.065% |
| 2026-04-07 | 17.76 | 17.77 | 17.72 | 17.77 | -0.392% | 754 | -3.039% |
| 2026-04-06 | 17.85 | 17.85 | 17.78 | 17.84 | -0.195% | 1,485 | -3.419% |
| 2026-04-02 | 17.90 | 17.95 | 17.85 | 17.87 | -0.585% | 1,848 | -3.608% |
| 2026-04-01 | 18.04 | 18.04 | 17.98 | 17.98 | +0.700% | 269 | -4.171% |
| 2026-03-31 | 17.82 | 17.86 | 17.80 | 17.86 | +0.422% | 3,399 | -3.500% |
| 2026-03-30 | 17.70 | 17.78 | 17.67 | 17.78 | +1.629% | 3,354 | -3.093% |
| 2026-03-27 | 17.50 | 17.50 | 17.47 | 17.50 | +0.493% | 800 | -1.515% |
| 2026-03-26 | 17.60 | 17.63 | 17.41 | 17.41 | -0.406% | 4,565 | -1.029% |
| 2026-03-25 | 17.44 | 17.48 | 17.44 | 17.48 | +0.662% | 313 | -1.430% |
| 2026-03-24 | 17.29 | 17.39 | 17.29 | 17.36 | -0.030% | 3,151 | -0.777% |
| 2026-03-23 | 17.25 | 17.46 | 17.25 | 17.37 | +1.653% | 3,106 | -0.807% |
| 2026-03-20 | 17.26 | 17.27 | 17.05 | 17.09 | -1.879% | 13,757 | +0.832% |
| 2026-03-19 | 17.14 | 17.45 | 17.14 | 17.41 | -1.499% | 7,923 | -1.062% |
| 2026-03-18 | 17.73 | 17.84 | 17.62 | 17.68 | -0.897% | 6,645 | -2.545% |
| 2026-03-17 | 18.01 | 18.01 | 17.79 | 17.84 | -0.898% | 9,774 | -3.419% |
| 2026-03-16 | 17.92 | 19.40 | 17.89 | 18.00 | +0.789% | 7,613 | -4.286% |
| 2026-03-13 | 18.02 | 18.02 | 17.86 | 17.86 | -2.187% | 4,910 | -3.531% |
| 2026-03-12 | 18.25 | 18.31 | 18.22 | 18.26 | +0.283% | 4,515 | -5.641% |
| 2026-03-11 | 18.25 | 18.30 | 18.16 | 18.21 | +0.865% | 1,260 | -5.373% |
| 2026-03-10 | 18.14 | 18.18 | 18.05 | 18.05 | -0.203% | 2,008 | -4.555% |
| 2026-03-09 | 18.03 | 18.09 | 17.93 | 18.09 | -0.015% | 5,087 | -4.749% |
| 2026-03-06 | 17.85 | 18.98 | 17.82 | 18.09 | +1.810% | 10,821 | -4.763% |
| 2026-03-05 | 17.68 | 17.78 | 17.67 | 17.77 | -0.726% | 8,155 | -3.039% |
| 2026-03-04 | 19.63 | 19.63 | 17.89 | 17.90 | +1.303% | 279,180 | -3.743% |
| 2026-03-03 | 17.55 | 17.72 | 17.55 | 17.67 | -0.480% | 4,388 | -2.488% |
| 2026-03-02 | 17.84 | 17.84 | 17.67 | 17.75 | -0.318% | 2,111 | -2.957% |
| 2026-02-27 | 17.81 | 17.81 | 17.81 | 17.81 | +0.065% | 410 | -3.265% |
| 2026-02-26 | 17.75 | 17.80 | 17.57 | 17.80 | -0.310% | 1,613 | -3.202% |
| 2026-02-25 | 17.76 | 19.80 | 17.76 | 17.86 | +1.164% | 16,547 | -3.503% |
| 2026-02-24 | 17.53 | 17.66 | 17.52 | 17.65 | +1.990% | 5,058 | -2.380% |
| 2026-02-23 | 17.27 | 17.33 | 17.20 | 17.31 | -0.454% | 4,668 | -0.437% |
| 2026-02-20 | 17.37 | 17.40 | 17.32 | 17.38 | +1.002% | 1,344 | -0.890% |
| 2026-02-19 | 17.11 | 17.21 | 17.02 | 17.21 | -0.392% | 762 | +0.103% |
| 2026-02-18 | 17.29 | 17.39 | 17.27 | 17.28 | +1.767% | 3,091 | -0.289% |
| 2026-02-17 | 16.99 | 17.04 | 16.92 | 16.98 | -1.308% | 8,266 | +1.472% |
| 2026-02-13 | 17.20 | 17.30 | 17.19 | 17.20 | -0.463% | 1,614 | +0.145% |
| 2026-02-12 | 17.48 | 17.60 | 17.28 | 17.29 | -2.262% | 18,424 | -0.318% |
| 2026-02-11 | 17.62 | 17.72 | 17.59 | 17.68 | +1.231% | 10,291 | -2.573% |
| 2026-02-10 | 17.52 | 17.53 | 17.44 | 17.47 | -0.908% | 7,547 | -1.374% |
| 2026-02-09 | 17.52 | 17.63 | 17.48 | 17.63 | +1.380% | 3,614 | -2.269% |
| 2026-02-06 | 17.17 | 17.47 | 17.17 | 17.39 | +1.512% | 9,145 | -0.920% |
| 2026-02-05 | 17.21 | 17.22 | 17.13 | 17.13 | -1.885% | 2,524 | +0.578% |
| 2026-02-04 | 17.51 | 17.51 | 17.39 | 17.46 | -1.167% | 3,328 | -1.317% |
| 2026-02-03 | 17.30 | 19.10 | 17.03 | 17.67 | +2.116% | 19,696 | -2.469% |
| 2026-02-02 | 17.33 | 18.60 | 17.25 | 17.30 | -1.927% | 15,217 | -0.405% |
| 2026-01-30 | 17.88 | 18.95 | 17.52 | 17.64 | -4.382% | 34,481 | -2.324% |
| 2026-01-29 | 18.83 | 18.92 | 17.68 | 18.45 | +1.309% | 12,547 | -6.604% |
| 2026-01-28 | 18.29 | 18.29 | 18.07 | 18.21 | +0.400% | 3,328 | -5.382% |
| 2026-01-27 | 18.06 | 18.45 | 17.92 | 18.14 | +0.152% | 7,962 | -5.003% |
| 2026-01-26 | 18.34 | 18.34 | 18.09 | 18.11 | -0.495% | 1,961 | -4.859% |
| 2026-01-23 | 18.15 | 18.20 | 18.14 | 18.20 | +2.104% | 3,095 | -5.330% |
| 2026-01-22 | 17.80 | 18.51 | 17.68 | 17.82 | +0.084% | 11,618 | -3.338% |
| 2026-01-21 | 17.85 | 18.82 | 17.73 | 17.81 | +0.650% | 14,101 | -3.257% |
| 2026-01-20 | 17.69 | 18.91 | 17.63 | 17.70 | -0.310% | 18,987 | -2.628% |
| 2026-01-16 | 17.84 | 17.84 | 17.68 | 17.75 | -2.312% | 8,974 | -2.930% |
| 2026-01-15 | 18.16 | 18.27 | 18.13 | 18.17 | -1.116% | 11,406 | -5.173% |
| 2026-01-14 | 18.27 | 18.40 | 18.22 | 18.38 | +2.112% | 5,272 | -6.231% |
| 2026-01-13 | 18.12 | 18.89 | 17.97 | 18.00 | -0.415% | 16,961 | -4.251% |
| 2026-01-12 | 17.81 | 18.95 | 17.81 | 18.07 | +1.660% | 25,279 | -4.649% |
| 2026-01-09 | 17.75 | 17.85 | 17.72 | 17.77 | +2.420% | 7,193 | -3.066% |
| 2026-01-08 | 17.30 | 18.80 | 17.30 | 17.36 | -1.448% | 8,982 | -0.720% |
| 2026-01-07 | 18.00 | 18.07 | 17.55 | 17.61 | -1.894% | 9,830 | -2.158% |
| 2026-01-06 | 17.89 | 19.00 | 17.80 | 17.95 | +3.191% | 21,123 | -4.011% |
| 2026-01-05 | 17.23 | 19.00 | 17.18 | 17.39 | +2.630% | 9,119 | -0.949% |
| 2026-01-02 | 17.09 | 17.09 | 16.90 | 16.95 | -0.034% | 8,790 | +1.656% |
| 2025-12-31 | 16.84 | 16.99 | 16.84 | 16.95 | +0.277% | 2,986 | +1.622% |
| 2025-12-30 | 16.87 | 17.00 | 16.87 | 16.91 | +2.696% | 2,359 | +1.904% |
| 2025-12-29 | 16.52 | 16.58 | 16.45 | 16.46 | -0.126% | 15,659 | +4.651% |
| 2025-12-26 | 16.55 | 18.43 | 16.45 | 16.48 | +0.567% | 13,953 | +4.519% |
| 2025-12-24 | 16.41 | 16.48 | 16.35 | 16.39 | +0.493% | 3,493 | +5.112% |
| 2025-12-23 | 16.36 | 17.45 | 16.31 | 16.31 | +0.636% | 14,762 | +5.630% |
| 2025-12-22 | 16.33 | 16.52 | 16.12 | 16.21 | -10.202% | 88,290 | +6.302% |
| 2025-12-19 | 18.04 | 18.10 | 18.01 | 18.05 | +1.376% | 2,024 | -4.543% |
| 2025-12-18 | 17.71 | 17.83 | 17.71 | 17.80 | +0.736% | 2,964 | -3.229% |
| 2025-12-17 | 17.64 | 17.74 | 17.64 | 17.68 | +0.626% | 1,739 | -2.518% |
| 2025-12-16 | 17.50 | 17.57 | 17.50 | 17.57 | +0.143% | 1,664 | -1.907% |
| 2025-12-15 | 17.58 | 17.58 | 17.53 | 17.54 | -0.199% | 4,092 | -1.767% |
| 2025-12-12 | 17.60 | 17.63 | 17.47 | 17.57 | -0.762% | 3,228 | -1.963% |
| 2025-12-11 | 17.69 | 17.74 | 17.65 | 17.71 | +0.625% | 13,069 | -2.710% |
| 2025-12-10 | 17.51 | 17.63 | 17.50 | 17.60 | +0.715% | 30,312 | -2.102% |
| 2025-12-09 | 17.57 | 17.57 | 17.46 | 17.48 | -0.907% | 7,970 | -1.402% |
| 2025-12-08 | 17.69 | 17.70 | 17.55 | 17.64 | -0.304% | 7,806 | -2.297% |
| 2025-12-05 | 17.73 | 17.75 | 17.62 | 17.69 | +0.277% | 13,022 | -2.594% |
| 2025-12-04 | 17.66 | 17.66 | 17.58 | 17.64 | -0.085% | 5,742 | -2.324% |
| 2025-12-03 | 17.64 | 17.67 | 17.57 | 17.66 | +1.524% | 11,978 | -2.407% |
| 2025-12-02 | 17.48 | 19.17 | 17.39 | 17.39 | -0.458% | 6,670 | -0.920% |
| 2025-12-01 | 17.68 | 17.68 | 17.44 | 17.47 | -0.029% | 5,244 | -1.374% |
| 2025-11-28 | 17.79 | 17.79 | 17.48 | 17.48 | +0.749% | 2,714 | -1.402% |
| 2025-11-26 | 17.33 | 17.39 | 17.32 | 17.34 | +0.843% | 111,181 | -0.663% |
| 2025-11-25 | 17.22 | 17.24 | 17.20 | 17.20 | +0.204% | 116,466 | +0.174% |
| 2025-11-24 | 17.16 | 17.20 | 17.16 | 17.16 | +0.527% | 7,310 | +0.379% |
| 2025-11-21 | 17.07 | 17.07 | 17.07 | 17.07 | +0.117% | 131 | +0.908% |
| 2025-11-20 | 17.16 | 17.16 | 17.05 | 17.05 | -0.525% | 1,562 | +1.026% |
| 2025-11-19 | 17.18 | 17.19 | 17.14 | 17.14 | +0.548% | 846 | +0.496% |
| 2025-11-18 | 17.11 | 17.37 | 17.05 | 17.05 | -0.283% | 6,344 | +1.046% |
| 2025-11-17 | 17.09 | 17.13 | 17.09 | 17.10 | -0.726% | 410 | +0.760% |
| 2025-11-14 | 17.27 | 17.33 | 17.23 | 17.23 | -0.376% | 4,097 | +0.029% |
| 2025-11-13 | 17.29 | 17.29 | 17.25 | 17.29 | -0.173% | 1,129 | -0.347% |
| 2025-11-12 | 17.32 | 17.32 | 17.32 | 17.32 | +0.464% | 681 | -0.520% |
| 2025-11-11 | 17.24 | 17.24 | 17.24 | 17.24 | -0.174% | 166 | -0.058% |
| 2025-11-10 | 17.10 | 17.27 | 17.10 | 17.27 | +1.053% | 685 | -0.232% |
| 2025-11-07 | 17.09 | 17.09 | 17.05 | 17.09 | +0.034% | 3,350 | +0.819% |
| 2025-11-06 | 17.16 | 17.16 | 17.04 | 17.08 | -0.731% | 2,023 | +0.853% |
| 2025-11-05 | 17.22 | 17.22 | 17.21 | 17.21 | -0.116% | 733 | +0.116% |
| 2025-11-04 | 17.20 | 17.23 | 17.20 | 17.23 | -0.863% | 245 | 0.000% |
| 2025-11-03 | 17.61 | 17.61 | 17.38 | 17.38 | -0.629% | 698 | -0.863% |
| 2025-10-31 | 17.39 | 17.49 | 17.39 | 17.49 | +0.315% | 184 | -1.487% |
| 2025-10-30 | 17.43 | 17.43 | 17.43 | 17.43 | -0.542% | 258 | -1.176% |
| 2025-10-29 | 17.53 | 17.53 | 17.53 | 17.53 | +0.114% | 554 | -1.711% |
| 2025-10-28 | 17.51 | 17.52 | 17.51 | 17.51 | +0.143% | 904 | -1.599% |
| 2025-10-27 | 17.46 | 17.51 | 17.46 | 17.48 | +0.344% | 4,184 | -1.458% |
| 2025-10-24 | 17.41 | 17.43 | 17.41 | 17.43 | +0.288% | 729 | -1.119% |
| 2025-10-23 | 17.39 | 17.39 | 17.38 | 17.38 | +0.521% | 426 | -0.835% |
| 2025-10-22 | 17.16 | 17.29 | 17.16 | 17.29 | +1.378% | 818 | -0.318% |
| 2025-10-21 | 17.04 | 17.11 | 17.02 | 17.05 | +0.059% | 1,234 | +1.056% |
| 2025-10-20 | 16.73 | 17.04 | 16.73 | 17.04 | +0.761% | 764 | +1.115% |
| 2025-10-17 | 16.85 | 16.91 | 16.85 | 16.91 | +0.067% | 510 | +1.885% |
| 2025-10-16 | 16.86 | 16.90 | 16.86 | 16.90 | +1.167% | 609 | +1.953% |
| 2025-10-15 | 16.71 | 16.71 | 16.70 | 16.70 | +0.210% | 659 | +3.143% |
| 2025-10-14 | 16.67 | 16.67 | 16.67 | 16.67 | -1.039% | 465 | +3.359% |
| 2025-10-13 | 16.84 | 16.84 | 16.84 | 16.84 | +0.989% | 622 | +2.286% |
| 2025-10-10 | 16.90 | 16.90 | 16.64 | 16.68 | -1.477% | 1,836 | +3.297% |
| 2025-10-09 | 17.05 | 17.05 | 16.88 | 16.93 | +0.714% | 3,918 | +1.772% |
| 2025-10-08 | 16.84 | 16.84 | 16.81 | 16.81 | 0.000% | 292 | +2.499% |
| 2025-10-07 | 16.69 | 16.81 | 16.69 | 16.81 | +0.691% | 221 | +2.499% |
| 2025-10-06 | 16.61 | 16.71 | 16.61 | 16.69 | +0.388% | 2,192 | +3.207% |
| 2025-10-03 | 16.63 | 16.63 | 16.63 | 16.63 | +0.910% | 389 | +3.608% |
| 2025-10-02 | 16.45 | 16.48 | 16.45 | 16.48 | +0.611% | 823 | +4.551% |
| 2025-10-01 | 16.38 | 16.38 | 16.38 | 16.38 | +0.368% | 196 | +5.189% |
| 2025-09-30 | 16.26 | 16.33 | 16.26 | 16.32 | -0.092% | 537 | +5.576% |
| 2025-09-29 | 16.21 | 16.34 | 16.21 | 16.34 | +1.586% | 621 | +5.479% |
| 2025-09-26 | 16.03 | 16.08 | 16.03 | 16.08 | -0.310% | 148 | +7.152% |
| 2025-09-25 | 16.11 | 16.14 | 16.08 | 16.13 | -0.155% | 1,789 | +6.820% |
| 2025-09-24 | 16.10 | 16.19 | 15.60 | 16.16 | +1.254% | 5,798 | +6.654% |
| 2025-09-23 | 15.92 | 15.97 | 15.92 | 15.96 | +0.063% | 314 | +7.991% |
| 2025-09-22 | 15.95 | 15.95 | 15.91 | 15.95 | -0.561% | 515 | +8.059% |
| 2025-09-19 | 16.04 | 16.04 | 16.04 | 16.04 | +0.094% | 8 | +7.452% |
| 2025-09-18 | 16.02 | 16.02 | 16.02 | 16.02 | +0.311% | 418 | +7.553% |
| 2025-09-17 | 15.97 | 15.97 | 15.97 | 15.97 | -0.495% | 170 | +7.887% |
| 2025-09-16 | 16.02 | 16.05 | 16.02 | 16.05 | +0.124% | 621 | +7.353% |
| 2025-09-15 | 15.92 | 16.03 | 15.92 | 16.03 | +0.628% | 1,025 | +7.486% |
| 2025-09-12 | 15.93 | 15.93 | 15.93 | 15.93 | +0.505% | 16 | +8.161% |
| 2025-09-11 | 15.73 | 15.85 | 15.73 | 15.85 | +1.084% | 146 | +8.707% |
| 2025-09-10 | 15.74 | 15.74 | 15.68 | 15.68 | +0.096% | 968 | +9.885% |
| 2025-09-09 | 15.68 | 15.68 | 15.66 | 15.66 | -0.096% | 173 | +9.990% |
| 2025-09-08 | 15.68 | 15.68 | 15.68 | 15.68 | +0.355% | 27 | +9.885% |
| 2025-09-05 | 15.62 | 15.62 | 15.62 | 15.62 | +0.189% | 62 | +10.276% |
| 2025-09-04 | 15.60 | 15.60 | 15.60 | 15.60 | -0.383% | 67 | +10.484% |
| 2025-09-03 | 15.63 | 15.65 | 15.63 | 15.65 | +0.096% | 296 | +10.061% |
| 2025-09-02 | 15.57 | 15.68 | 15.57 | 15.64 | -0.064% | 1,891 | +10.166% |
| 2025-08-29 | 15.65 | 15.65 | 15.65 | 15.65 | +0.578% | 15 | +10.096% |
| 2025-08-28 | 15.52 | 15.56 | 15.52 | 15.56 | +0.258% | 708 | +10.733% |
| 2025-08-27 | 15.52 | 15.52 | 15.52 | 15.52 | -0.577% | 62 | +11.018% |
| 2025-08-26 | 15.61 | 15.61 | 15.61 | 15.61 | +0.515% | 7 | +10.378% |
| 2025-08-25 | 15.53 | 15.53 | 15.53 | 15.53 | +0.388% | 95 | +10.947% |
| 2025-08-22 | 15.46 | 15.47 | 15.46 | 15.47 | +0.455% | 131 | +11.377% |
| 2025-08-21 | 15.39 | 15.40 | 15.36 | 15.40 | +0.065% | 229 | +11.883% |
| 2025-08-20 | 15.39 | 15.39 | 15.39 | 15.39 | -0.032% | 61 | +11.956% |
| 2025-08-19 | 15.41 | 15.41 | 15.39 | 15.39 | -0.741% | 246 | +11.919% |
| 2025-08-18 | 15.51 | 15.51 | 15.51 | 15.51 | -0.193% | 28 | +11.090% |
| 2025-08-15 | 15.49 | 15.55 | 15.49 | 15.54 | +0.064% | 528 | +10.875% |
| 2025-08-14 | 15.53 | 15.53 | 15.53 | 15.53 | -0.481% | 100 | +10.947% |
| 2025-08-13 | 15.61 | 15.61 | 15.61 | 15.61 | -0.478% | 44 | +10.413% |
| 2025-08-12 | 15.68 | 15.68 | 15.68 | 15.68 | +0.642% | 64 | +9.885% |
| 2025-08-11 | 15.58 | 15.58 | 15.58 | 15.58 | +0.193% | 89 | +10.591% |
| 2025-08-08 | 15.52 | 15.55 | 15.52 | 15.55 | +0.323% | 290 | +10.804% |
| 2025-08-07 | 15.55 | 15.55 | 15.50 | 15.50 | +0.065% | 470 | +11.161% |
| 2025-08-06 | 15.50 | 15.50 | 15.49 | 15.49 | +0.912% | 517 | +11.233% |
| 2025-08-05 | 15.35 | 15.35 | 15.35 | 15.35 | -0.389% | 89 | +12.248% |
| 2025-08-04 | 15.41 | 15.41 | 15.41 | 15.41 | +0.555% | 62 | +11.811% |
| 2025-08-01 | 15.33 | 15.33 | 15.32 | 15.32 | -0.119% | 360 | +12.431% |
| 2025-07-31 | 15.34 | 15.34 | 15.34 | 15.34 | -1.171% | 139 | +12.297% |
| 2025-07-30 | 15.53 | 15.53 | 15.53 | 15.53 | -0.545% | 209 | +10.982% |
| 2025-07-29 | 15.61 | 15.61 | 15.61 | 15.61 | 0.000% | 5 | +10.378% |
| 2025-07-28 | 15.61 | 15.61 | 15.61 | 15.61 | -0.415% | 671 | +10.378% |
| 2025-07-25 | 15.61 | 15.68 | 15.61 | 15.68 | -0.508% | 319 | +9.920% |
| 2025-07-24 | 15.76 | 15.76 | 15.76 | 15.76 | -0.127% | 75 | +9.362% |
| 2025-07-23 | 15.78 | 15.78 | 15.78 | 15.78 | +0.032% | 9 | +9.223% |
| 2025-07-22 | 15.77 | 15.77 | 15.77 | 15.77 | +0.478% | 27 | +9.258% |
| 2025-07-21 | 15.70 | 15.70 | 15.70 | 15.70 | +1.013% | 26 | +9.780% |
| 2025-07-18 | 15.54 | 15.54 | 15.54 | 15.54 | +1.123% | 56 | +10.892% |
| 2025-07-17 | 15.37 | 15.37 | 15.37 | 15.37 | +0.556% | 4 | +12.138% |
| 2025-07-16 | 15.28 | 15.28 | 15.28 | 15.28 | -0.261% | 38 | +12.762% |
| 2025-07-15 | 15.38 | 15.41 | 15.32 | 15.32 | +0.033% | 887 | +12.467% |
| 2025-07-14 | 15.33 | 15.33 | 15.31 | 15.31 | +0.033% | 187 | +12.504% |
| 2025-07-11 | 15.33 | 15.40 | 15.31 | 15.31 | -1.034% | 679 | +12.541% |
| 2025-07-10 | 15.47 | 15.47 | 15.47 | 15.47 | +0.847% | 18 | +11.377% |
| 2025-07-09 | 15.34 | 15.34 | 15.34 | 15.34 | +0.590% | 201 | +12.321% |
| 2025-07-08 | 15.45 | 15.45 | 15.25 | 15.25 | -0.845% | 824 | +12.984% |
| 2025-07-07 | 15.46 | 15.64 | 15.38 | 15.38 | -2.038% | 33,323 | +12.029% |
| 2025-07-03 | 15.70 | 15.71 | 15.70 | 15.70 | +0.128% | 3,743 | +9.745% |
| 2025-07-02 | 15.68 | 15.68 | 15.68 | 15.68 | +0.448% | 103 | +9.885% |
| 2025-07-01 | 15.61 | 15.61 | 15.61 | 15.61 | +0.128% | 619 | +10.378% |
| 2025-06-30 | 15.58 | 15.59 | 15.55 | 15.59 | 0.000% | 1,313 | +10.520% |
| 2025-06-27 | 15.59 | 15.59 | 15.59 | 15.59 | +0.613% | 19 | +10.520% |
| 2025-06-26 | 15.46 | 15.50 | 15.46 | 15.49 | +0.552% | 475 | +11.197% |
| 2025-06-25 | 15.41 | 15.41 | 15.41 | 15.41 | +0.983% | 19 | +11.811% |
| 2025-06-24 | 15.30 | 15.30 | 15.26 | 15.26 | -0.065% | 123 | +12.910% |
| 2025-06-23 | 15.10 | 15.27 | 15.10 | 15.27 | +1.059% | 606 | +12.836% |
| 2025-06-20 | 15.17 | 15.17 | 15.11 | 15.11 | -0.592% | 109 | +14.030% |
| 2025-06-18 | 15.20 | 15.20 | 15.20 | 15.20 | +0.662% | 96 | +13.355% |
| 2025-06-17 | 15.10 | 15.10 | 15.10 | 15.10 | -0.264% | 43 | +14.106% |
| 2025-06-16 | 15.14 | 15.14 | 15.14 | 15.14 | +0.631% | 83 | +13.804% |
| 2025-06-13 | 15.09 | 15.09 | 15.04 | 15.04 | -0.595% | 152 | +14.523% |
| 2025-06-12 | 15.15 | 15.15 | 15.13 | 15.13 | +0.431% | 106 | +13.842% |
| 2025-06-11 | 15.07 | 15.07 | 15.07 | 15.07 | -0.594% | 8 | +14.333% |
| 2025-06-10 | 15.15 | 15.16 | 15.15 | 15.16 | -0.460% | 4,896 | +13.654% |
| 2025-06-09 | 15.23 | 15.23 | 15.17 | 15.23 | +0.594% | 553 | +13.132% |
| 2025-06-06 | 15.21 | 15.21 | 15.14 | 15.14 | -1.046% | 238 | +13.804% |
| 2025-06-05 | 15.29 | 15.30 | 15.29 | 15.30 | +0.592% | 149 | +12.614% |
| 2025-06-04 | 15.25 | 15.25 | 15.21 | 15.21 | -0.262% | 326 | +13.281% |
| 2025-06-03 | 15.24 | 15.25 | 15.24 | 15.25 | -0.229% | 1,284 | +12.984% |
| 2025-06-02 | 15.27 | 15.29 | 15.24 | 15.29 | +0.526% | 413 | +12.725% |
| 2025-05-30 | 15.18 | 15.21 | 15.18 | 15.21 | -0.621% | 1,162 | +13.318% |
| 2025-05-29 | 15.23 | 15.30 | 15.23 | 15.30 | +0.990% | 4,140 | +12.614% |
| 2025-05-28 | 15.15 | 15.15 | 15.15 | 15.15 | -1.174% | 40 | +13.729% |
| 2025-05-27 | 15.31 | 15.33 | 15.31 | 15.33 | -0.260% | 5,251 | +12.394% |
| 2025-05-23 | 15.35 | 15.39 | 15.35 | 15.37 | +0.326% | 10,510 | +12.101% |
| 2025-05-22 | 15.29 | 15.33 | 15.29 | 15.32 | -0.681% | 1,557 | +12.467% |
| 2025-05-21 | 15.42 | 15.45 | 15.37 | 15.43 | +0.032% | 1,376 | +11.702% |
| 2025-05-20 | 15.33 | 15.46 | 15.33 | 15.42 | +0.391% | 5,617 | +11.738% |
| 2025-05-19 | 15.30 | 15.36 | 15.30 | 15.36 | +0.261% | 750 | +12.174% |
| 2025-05-16 | 15.35 | 15.35 | 15.32 | 15.32 | -1.097% | 513 | +12.467% |
| 2025-05-15 | 15.52 | 15.53 | 15.45 | 15.49 | -0.065% | 1,810 | +11.233% |
| 2025-05-14 | 15.47 | 15.50 | 15.46 | 15.50 | +0.259% | 2,247 | +11.161% |
| 2025-05-13 | 15.46 | 15.46 | 15.46 | 15.46 | +1.079% | 25 | +11.449% |
| 2025-05-12 | 15.29 | 15.29 | 15.29 | 15.29 | +0.197% | 135 | +12.651% |
| 2025-05-09 | 15.27 | 15.27 | 15.27 | 15.27 | +0.659% | 40 | +12.873% |
| 2025-05-08 | 15.16 | 15.16 | 15.16 | 15.16 | +0.564% | 2 | +13.617% |
| 2025-05-07 | 15.08 | 15.08 | 15.08 | 15.08 | -1.631% | 32 | +14.257% |
| 2025-05-06 | 15.33 | 15.33 | 15.33 | 15.33 | +0.723% | 45 | +12.394% |
| 2025-05-05 | 15.22 | 15.22 | 15.22 | 15.22 | +0.661% | 39 | +13.206% |
| 2025-05-02 | 15.12 | 15.12 | 15.12 | 15.12 | +0.565% | 50 | +13.955% |
| 2025-05-01 | 14.95 | 15.04 | 14.95 | 15.04 | +0.703% | 1,037 | +14.599% |
| 2025-04-30 | 14.93 | 14.93 | 14.93 | 14.93 | -2.227% | 92 | +15.405% |
| 2025-04-29 | 15.27 | 15.27 | 15.27 | 15.27 | -0.456% | 2 | +12.836% |
| 2025-04-28 | 15.28 | 15.34 | 15.28 | 15.34 | +1.254% | 251 | +12.321% |
| 2025-04-25 | 15.25 | 15.25 | 15.15 | 15.15 | -1.687% | 314 | +13.729% |
| 2025-04-24 | 15.29 | 15.41 | 15.29 | 15.41 | +1.248% | 169 | +11.811% |
| 2025-04-23 | 15.22 | 15.22 | 15.22 | 15.22 | -0.393% | 76 | +13.206% |
| 2025-04-22 | 15.28 | 15.28 | 15.28 | 15.28 | +1.562% | 148 | +12.762% |
| 2025-04-21 | 15.02 | 15.04 | 15.02 | 15.04 | -0.791% | 185 | +14.523% |
| 2025-04-17 | 15.16 | 15.16 | 15.16 | 15.16 | +0.397% | 89 | +13.617% |
| 2025-04-16 | 15.11 | 15.11 | 15.11 | 15.11 | +0.033% | 34 | +14.068% |
| 2025-04-15 | 15.05 | 15.10 | 15.05 | 15.10 | +0.533% | 570 | +14.106% |
| 2025-04-14 | 15.02 | 15.02 | 15.02 | 15.02 | 0.000% | 226 | +14.714% |