EWZS
iShares MSCI Brazil Small-Cap ETF
stockNASDAQETF
Market OpenOct 5, 2026 2:48:12 PM EDT
15.85USD+15.712%(+2.15)4,841,683
15.84Bid15.88Ask0.04SpreadPre-marketOct 5, 2026 9:27:30 AM EDT
15.52USD+13.303%(+1.82)
EWZS Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 15.57 | 16.03 | 15.55 | 15.85 | +15.712% | 4,841,683 | 0.000% |
| 2026-10-02 | 13.40 | 13.72 | 13.19 | 13.70 | +2.914% | 649,886 | +15.712% |
| 2026-10-01 | 13.26 | 13.40 | 13.03 | 13.31 | -0.010% | 672,928 | +19.083% |
| 2026-09-30 | 13.14 | 13.39 | 13.03 | 13.31 | +3.108% | 458,389 | +19.072% |
| 2026-09-29 | 12.80 | 12.94 | 12.71 | 12.91 | +0.724% | 2,207,600 | +22.773% |
| 2026-09-28 | 12.88 | 12.99 | 12.79 | 12.82 | -2.494% | 1,233,743 | +23.662% |
| 2026-09-25 | 13.00 | 13.18 | 12.93 | 13.15 | +0.840% | 226,289 | +20.577% |
| 2026-09-24 | 13.16 | 13.22 | 12.97 | 13.04 | -1.581% | 173,750 | +21.590% |
| 2026-09-23 | 13.60 | 13.60 | 13.24 | 13.24 | -2.610% | 327,892 | +19.668% |
| 2026-09-22 | 13.39 | 13.61 | 13.36 | 13.60 | +0.221% | 131,506 | +16.544% |
| 2026-09-21 | 13.38 | 13.60 | 13.31 | 13.57 | +2.881% | 585,818 | +16.802% |
| 2026-09-18 | 13.09 | 13.20 | 13.00 | 13.19 | +0.244% | 29,771 | +20.167% |
| 2026-09-17 | 13.27 | 13.27 | 12.98 | 13.16 | -0.168% | 69,499 | +20.460% |
| 2026-09-16 | 13.09 | 13.28 | 13.03 | 13.18 | +0.640% | 103,007 | +20.258% |
| 2026-09-15 | 13.18 | 13.22 | 13.05 | 13.10 | -0.498% | 54,065 | +21.027% |
| 2026-09-14 | 12.94 | 13.25 | 12.93 | 13.16 | -1.557% | 318,462 | +20.424% |
| 2026-09-11 | 13.62 | 13.62 | 13.26 | 13.37 | -1.474% | 569,439 | +18.549% |
| 2026-09-10 | 13.27 | 13.67 | 13.17 | 13.57 | +1.800% | 504,039 | +16.802% |
| 2026-09-09 | 13.51 | 13.53 | 13.31 | 13.33 | -1.624% | 230,544 | +18.905% |
| 2026-09-08 | 13.72 | 13.80 | 13.54 | 13.55 | +0.743% | 298,830 | +16.974% |
| 2026-09-04 | 13.36 | 13.59 | 13.31 | 13.45 | -1.176% | 153,781 | +17.844% |
| 2026-09-03 | 13.74 | 13.82 | 13.51 | 13.61 | +0.666% | 831,769 | +16.458% |
| 2026-09-02 | 13.19 | 13.67 | 13.16 | 13.52 | +4.000% | 928,569 | +17.234% |
| 2026-09-01 | 12.82 | 13.14 | 12.82 | 13.00 | +1.483% | 139,884 | +21.923% |
| 2026-08-31 | 12.79 | 12.83 | 12.71 | 12.81 | +1.990% | 144,711 | +23.731% |
| 2026-08-28 | 12.65 | 12.65 | 12.30 | 12.56 | -1.052% | 140,146 | +26.194% |
| 2026-08-27 | 12.71 | 12.75 | 12.65 | 12.69 | +0.080% | 93,852 | +24.867% |
| 2026-08-26 | 12.85 | 12.85 | 12.64 | 12.68 | -0.912% | 108,017 | +24.967% |
| 2026-08-25 | 12.54 | 12.81 | 12.42 | 12.80 | +2.811% | 154,987 | +23.828% |
| 2026-08-24 | 12.20 | 12.60 | 12.19 | 12.45 | +0.322% | 282,134 | +27.309% |
| 2026-08-21 | 12.01 | 12.42 | 11.99 | 12.41 | +4.198% | 407,567 | +27.720% |
| 2026-08-20 | 11.95 | 12.04 | 11.85 | 11.91 | -0.998% | 147,892 | +33.081% |
| 2026-08-19 | 12.06 | 12.16 | 11.97 | 12.03 | +2.209% | 164,544 | +31.754% |
| 2026-08-18 | 11.95 | 12.01 | 11.76 | 11.77 | -2.080% | 38,603 | +34.664% |
| 2026-08-17 | 11.98 | 12.02 | 11.88 | 12.02 | +1.008% | 547,869 | +31.864% |
| 2026-08-14 | 11.95 | 11.95 | 11.70 | 11.90 | -0.998% | 287,538 | +33.193% |
| 2026-08-13 | 12.14 | 12.21 | 12.01 | 12.02 | -0.743% | 290,480 | +31.864% |
| 2026-08-12 | 12.13 | 12.22 | 12.09 | 12.11 | -0.495% | 361,539 | +30.884% |
| 2026-08-11 | 12.62 | 12.65 | 12.15 | 12.17 | -3.550% | 147,790 | +30.236% |
| 2026-08-10 | 12.75 | 12.75 | 12.60 | 12.62 | -1.421% | 161,569 | +25.613% |
| 2026-08-07 | 12.93 | 12.95 | 12.71 | 12.80 | -1.196% | 153,590 | +23.828% |
| 2026-08-06 | 13.01 | 13.03 | 12.91 | 12.95 | -1.040% | 92,835 | +22.348% |
| 2026-08-05 | 13.22 | 13.35 | 13.07 | 13.09 | +0.099% | 79,311 | +21.076% |
| 2026-08-04 | 13.33 | 13.33 | 13.02 | 13.08 | -1.013% | 76,859 | +21.195% |
| 2026-08-03 | 13.25 | 13.25 | 13.11 | 13.21 | +0.014% | 83,616 | +19.968% |
| 2026-07-31 | 13.27 | 13.44 | 12.96 | 13.21 | -0.227% | 111,009 | +19.985% |
| 2026-07-30 | 12.95 | 13.25 | 12.95 | 13.24 | +2.956% | 41,594 | +19.712% |
| 2026-07-29 | 13.02 | 13.03 | 12.75 | 12.86 | -1.607% | 84,275 | +23.250% |
| 2026-07-28 | 13.10 | 13.19 | 13.04 | 13.07 | +0.349% | 119,798 | +21.270% |
| 2026-07-27 | 12.92 | 13.04 | 12.89 | 13.02 | +1.653% | 58,441 | +21.694% |
| 2026-07-24 | 12.94 | 12.96 | 12.81 | 12.81 | -1.137% | 33,552 | +23.705% |
| 2026-07-23 | 13.10 | 13.14 | 12.94 | 12.96 | -2.431% | 62,296 | +22.299% |
| 2026-07-22 | 13.10 | 13.29 | 13.10 | 13.28 | +2.120% | 101,767 | +19.326% |
| 2026-07-21 | 13.04 | 13.04 | 12.91 | 13.01 | -0.289% | 64,339 | +21.856% |
| 2026-07-20 | 13.20 | 13.20 | 13.03 | 13.04 | -0.497% | 213,587 | +21.503% |
| 2026-07-17 | 13.11 | 13.18 | 13.02 | 13.11 | -0.658% | 89,715 | +20.900% |
| 2026-07-16 | 13.35 | 13.35 | 13.12 | 13.20 | -2.049% | 515,070 | +20.104% |
| 2026-07-15 | 13.48 | 13.54 | 13.38 | 13.47 | -0.716% | 32,301 | +17.644% |
| 2026-07-14 | 13.41 | 13.57 | 13.41 | 13.57 | +1.741% | 29,935 | +16.802% |
| 2026-07-13 | 13.53 | 13.53 | 13.31 | 13.34 | -2.072% | 350,005 | +18.835% |
| 2026-07-10 | 13.45 | 13.69 | 13.43 | 13.62 | +3.671% | 188,761 | +16.373% |
| 2026-07-09 | 12.89 | 13.19 | 12.84 | 13.14 | +2.613% | 76,161 | +20.645% |
| 2026-07-08 | 12.83 | 12.85 | 12.71 | 12.80 | -0.754% | 113,908 | +23.798% |
| 2026-07-07 | 13.07 | 13.07 | 12.85 | 12.90 | -1.218% | 45,975 | +22.864% |
| 2026-07-06 | 12.97 | 13.11 | 12.95 | 13.06 | +0.612% | 323,381 | +21.368% |
| 2026-07-02 | 12.99 | 13.22 | 12.91 | 12.98 | +0.701% | 53,219 | +22.111% |
| 2026-07-01 | 12.86 | 13.00 | 12.84 | 12.89 | -0.696% | 38,683 | +22.966% |
| 2026-06-30 | 12.86 | 13.01 | 12.86 | 12.98 | -0.307% | 156,097 | +22.111% |
| 2026-06-29 | 13.06 | 13.11 | 12.97 | 13.02 | -0.285% | 92,697 | +21.736% |
| 2026-06-26 | 12.82 | 13.11 | 12.79 | 13.06 | +1.850% | 65,524 | +21.389% |
| 2026-06-25 | 12.86 | 13.00 | 12.73 | 12.82 | +0.786% | 108,809 | +23.635% |
| 2026-06-24 | 12.71 | 12.75 | 12.62 | 12.72 | -0.137% | 70,953 | +24.607% |
| 2026-06-23 | 12.73 | 12.76 | 12.65 | 12.74 | -0.410% | 39,815 | +24.436% |
| 2026-06-22 | 12.80 | 12.86 | 12.72 | 12.79 | +1.589% | 88,158 | +23.925% |
| 2026-06-18 | 12.82 | 12.83 | 12.54 | 12.59 | -1.794% | 235,194 | +25.894% |
| 2026-06-17 | 13.25 | 13.34 | 12.77 | 12.82 | -2.212% | 263,808 | +23.635% |
| 2026-06-16 | 13.24 | 13.24 | 13.08 | 13.11 | -1.650% | 116,761 | +20.900% |
| 2026-06-15 | 13.83 | 13.85 | 13.31 | 13.33 | -1.913% | 148,754 | +18.905% |
| 2026-06-12 | 13.60 | 13.67 | 13.49 | 13.59 | +0.013% | 117,744 | +16.630% |
| 2026-06-11 | 13.07 | 13.62 | 13.00 | 13.59 | +3.901% | 1,159,983 | +16.644% |
| 2026-06-10 | 13.14 | 13.21 | 12.99 | 13.08 | -1.297% | 297,614 | +21.195% |
| 2026-06-09 | 13.27 | 13.40 | 13.07 | 13.25 | +0.760% | 97,397 | +19.623% |
| 2026-06-08 | 13.27 | 13.27 | 13.10 | 13.15 | -0.871% | 173,518 | +20.532% |
| 2026-06-05 | 13.53 | 13.57 | 13.24 | 13.27 | -4.012% | 180,846 | +19.483% |
| 2026-06-04 | 13.81 | 13.92 | 13.61 | 13.82 | +1.842% | 1,415,168 | +14.689% |
| 2026-06-03 | 13.83 | 13.85 | 13.49 | 13.57 | -4.369% | 213,208 | +16.802% |
| 2026-06-02 | 14.02 | 14.21 | 13.98 | 14.19 | +1.575% | 276,372 | +11.698% |
| 2026-06-01 | 13.88 | 14.05 | 13.85 | 13.97 | -0.420% | 2,072,896 | +13.457% |
| 2026-05-29 | 14.00 | 14.07 | 13.83 | 14.03 | -0.856% | 128,282 | +12.981% |
| 2026-05-28 | 13.94 | 14.27 | 13.94 | 14.15 | +0.927% | 98,641 | +12.014% |
| 2026-05-27 | 14.17 | 14.26 | 14.00 | 14.02 | -1.128% | 43,214 | +13.053% |
| 2026-05-26 | 14.27 | 14.28 | 14.07 | 14.18 | +1.141% | 225,278 | +11.777% |
| 2026-05-22 | 14.21 | 14.21 | 13.88 | 14.02 | -1.614% | 294,053 | +13.053% |
| 2026-05-21 | 14.00 | 14.36 | 13.95 | 14.25 | 0.000% | 135,611 | +11.228% |
| 2026-05-20 | 13.80 | 14.27 | 13.79 | 14.25 | +4.626% | 135,102 | +11.228% |
| 2026-05-19 | 13.64 | 13.83 | 13.59 | 13.62 | -2.784% | 91,738 | +16.373% |
| 2026-05-18 | 14.06 | 14.06 | 13.85 | 14.01 | +0.791% | 377,422 | +13.133% |
| 2026-05-15 | 13.87 | 14.02 | 13.73 | 13.90 | -2.797% | 143,324 | +14.029% |
| 2026-05-14 | 14.17 | 14.40 | 14.13 | 14.30 | +1.779% | 96,509 | +10.839% |
| 2026-05-13 | 14.63 | 14.77 | 13.99 | 14.05 | -4.778% | 6,372,342 | +12.811% |
| 2026-05-12 | 14.80 | 14.98 | 14.64 | 14.76 | -0.237% | 120,416 | +7.421% |
| 2026-05-11 | 15.22 | 15.22 | 14.73 | 14.79 | -2.697% | 3,880,778 | +7.167% |
| 2026-05-08 | 15.47 | 15.55 | 15.20 | 15.20 | -0.131% | 92,149 | +4.276% |
| 2026-05-07 | 15.54 | 15.57 | 15.17 | 15.22 | -2.185% | 164,461 | +4.139% |
| 2026-05-06 | 15.45 | 15.59 | 15.36 | 15.56 | +2.774% | 170,699 | +1.864% |
| 2026-05-05 | 14.98 | 15.20 | 14.91 | 15.14 | +2.436% | 75,677 | +4.690% |
| 2026-05-04 | 14.92 | 15.06 | 14.69 | 14.78 | -1.335% | 105,161 | +7.240% |
| 2026-05-01 | 15.07 | 15.15 | 14.80 | 14.98 | -0.597% | 104,831 | +5.808% |
| 2026-04-30 | 14.86 | 15.12 | 14.76 | 15.07 | +3.149% | 241,569 | +5.176% |
| 2026-04-29 | 14.90 | 14.90 | 14.54 | 14.61 | -2.535% | 406,389 | +8.487% |
| 2026-04-28 | 14.98 | 15.07 | 14.83 | 14.99 | -1.252% | 161,757 | +5.737% |
| 2026-04-27 | 15.44 | 15.52 | 15.15 | 15.18 | -1.043% | 75,875 | +4.414% |
| 2026-04-24 | 15.34 | 15.39 | 15.20 | 15.34 | -0.519% | 109,501 | +3.325% |
| 2026-04-23 | 15.83 | 15.86 | 15.32 | 15.42 | -2.095% | 366,524 | +2.789% |
| 2026-04-22 | 16.03 | 16.12 | 15.69 | 15.75 | -0.287% | 540,261 | +0.635% |
| 2026-04-21 | 16.14 | 16.46 | 15.76 | 15.80 | -2.558% | 175,399 | +0.346% |
| 2026-04-20 | 16.09 | 16.21 | 15.99 | 16.21 | +0.808% | 198,579 | -2.221% |
| 2026-04-17 | 16.22 | 16.38 | 16.03 | 16.08 | +0.724% | 209,776 | -1.430% |
| 2026-04-16 | 16.10 | 16.11 | 15.86 | 15.96 | -0.347% | 1,806,436 | -0.717% |
| 2026-04-15 | 16.14 | 16.15 | 15.86 | 16.02 | -0.187% | 114,279 | -1.061% |
| 2026-04-14 | 16.08 | 16.19 | 16.01 | 16.05 | +0.690% | 172,468 | -1.246% |
| 2026-04-13 | 15.76 | 15.94 | 15.60 | 15.94 | +0.566% | 242,463 | -0.565% |
| 2026-04-10 | 15.96 | 16.06 | 15.74 | 15.85 | +1.151% | 571,169 | -0.002% |
| 2026-04-09 | 15.34 | 15.71 | 15.34 | 15.67 | +2.754% | 266,963 | +1.149% |
| 2026-04-08 | 15.55 | 15.57 | 15.15 | 15.25 | +4.086% | 530,157 | +3.934% |
| 2026-04-07 | 14.75 | 14.75 | 14.46 | 14.65 | -0.941% | 2,215,183 | +8.182% |
| 2026-04-06 | 14.85 | 14.93 | 14.75 | 14.79 | +0.003% | 232,595 | +7.163% |
| 2026-04-02 | 14.54 | 15.05 | 14.47 | 14.79 | -0.471% | 338,636 | +7.167% |
| 2026-04-01 | 14.92 | 15.10 | 14.82 | 14.86 | +0.338% | 342,949 | +6.662% |
| 2026-03-31 | 14.17 | 14.84 | 14.12 | 14.81 | +6.989% | 925,390 | +7.022% |
| 2026-03-30 | 13.96 | 14.06 | 13.74 | 13.84 | +0.018% | 189,969 | +14.502% |
| 2026-03-27 | 13.80 | 14.03 | 13.72 | 13.84 | -0.575% | 141,994 | +14.523% |
| 2026-03-26 | 14.18 | 14.25 | 13.88 | 13.92 | -3.734% | 994,405 | +13.865% |
| 2026-03-25 | 14.21 | 14.51 | 14.19 | 14.46 | +4.104% | 865,470 | +9.613% |
| 2026-03-24 | 13.67 | 13.96 | 13.65 | 13.89 | -1.209% | 351,903 | +14.111% |
| 2026-03-23 | 13.62 | 14.10 | 13.62 | 14.06 | +6.469% | 736,466 | +12.731% |
| 2026-03-20 | 13.53 | 13.53 | 13.03 | 13.21 | -4.028% | 370,303 | +20.024% |
| 2026-03-19 | 13.36 | 13.90 | 13.27 | 13.76 | +0.146% | 326,456 | +15.189% |
| 2026-03-18 | 13.99 | 14.11 | 13.72 | 13.74 | -2.003% | 114,343 | +15.357% |
| 2026-03-17 | 14.17 | 14.31 | 13.96 | 14.02 | +0.436% | 194,816 | +13.046% |
| 2026-03-16 | 13.84 | 14.05 | 13.72 | 13.96 | +3.026% | 192,742 | +13.539% |
| 2026-03-13 | 14.08 | 14.25 | 13.46 | 13.55 | -3.214% | 409,057 | +16.974% |
| 2026-03-12 | 14.36 | 14.36 | 13.93 | 14.00 | -4.502% | 357,497 | +13.214% |
| 2026-03-11 | 14.78 | 14.93 | 14.54 | 14.66 | -0.272% | 77,180 | +8.117% |
| 2026-03-10 | 14.52 | 15.05 | 14.47 | 14.70 | +1.660% | 325,027 | +7.823% |
| 2026-03-09 | 14.17 | 14.57 | 14.00 | 14.46 | +1.119% | 332,392 | +9.613% |
| 2026-03-06 | 14.03 | 14.34 | 13.97 | 14.30 | -0.348% | 153,477 | +10.839% |
| 2026-03-05 | 14.59 | 14.66 | 14.23 | 14.35 | -3.171% | 362,896 | +10.453% |
| 2026-03-04 | 14.88 | 14.95 | 14.73 | 14.82 | +2.031% | 242,984 | +6.950% |
| 2026-03-03 | 14.51 | 14.74 | 14.07 | 14.53 | -5.682% | 745,539 | +9.122% |
| 2026-03-02 | 15.15 | 15.51 | 15.07 | 15.40 | -1.107% | 272,463 | +2.922% |
| 2026-02-27 | 15.70 | 15.76 | 15.53 | 15.57 | -2.183% | 283,946 | +1.783% |
| 2026-02-26 | 15.87 | 15.92 | 15.56 | 15.92 | +0.442% | 3,597,275 | -0.440% |
| 2026-02-25 | 16.00 | 16.02 | 15.72 | 15.85 | -0.269% | 925,355 | 0.000% |
| 2026-02-24 | 15.59 | 15.89 | 15.57 | 15.89 | +2.205% | 339,744 | -0.269% |
| 2026-02-23 | 15.62 | 15.76 | 15.46 | 15.55 | -0.687% | 755,127 | +1.929% |
| 2026-02-20 | 15.31 | 15.73 | 15.30 | 15.66 | +1.692% | 3,476,043 | +1.229% |
| 2026-02-19 | 15.12 | 15.41 | 15.04 | 15.40 | +1.968% | 2,362,101 | +2.941% |
| 2026-02-18 | 15.13 | 15.32 | 14.93 | 15.10 | +1.071% | 457,743 | +4.967% |
| 2026-02-17 | 15.05 | 15.39 | 14.59 | 14.94 | -0.632% | 5,247,178 | +6.091% |
| 2026-02-13 | 15.05 | 15.07 | 14.65 | 15.04 | -0.825% | 268,351 | +5.421% |
| 2026-02-12 | 15.59 | 15.61 | 15.10 | 15.16 | -2.539% | 395,348 | +4.551% |
| 2026-02-11 | 15.46 | 15.66 | 15.38 | 15.55 | +2.085% | 778,303 | +1.897% |
| 2026-02-10 | 15.25 | 15.32 | 15.15 | 15.24 | -0.217% | 114,120 | +4.022% |
| 2026-02-09 | 15.05 | 15.29 | 15.00 | 15.27 | +1.994% | 1,211,675 | +3.796% |
| 2026-02-06 | 14.93 | 14.98 | 14.73 | 14.97 | +1.640% | 142,438 | +5.866% |
| 2026-02-05 | 14.93 | 15.05 | 14.70 | 14.73 | -0.386% | 181,181 | +7.603% |
| 2026-02-04 | 15.12 | 15.12 | 14.65 | 14.79 | -3.031% | 334,056 | +7.187% |
| 2026-02-03 | 15.42 | 15.46 | 15.07 | 15.25 | +1.756% | 250,410 | +3.939% |
| 2026-02-02 | 14.74 | 15.00 | 14.74 | 14.99 | +1.054% | 441,684 | +5.763% |
| 2026-01-30 | 15.12 | 15.17 | 14.68 | 14.83 | -3.072% | 246,703 | +6.878% |
| 2026-01-29 | 15.61 | 15.64 | 14.89 | 15.30 | -1.374% | 664,530 | +3.595% |
| 2026-01-28 | 15.53 | 15.65 | 15.22 | 15.51 | +1.282% | 249,953 | +2.172% |
| 2026-01-27 | 15.15 | 15.35 | 15.13 | 15.32 | +4.014% | 399,277 | +3.482% |
| 2026-01-26 | 14.62 | 14.79 | 14.57 | 14.73 | +0.546% | 191,765 | +7.636% |
| 2026-01-23 | 14.43 | 14.80 | 14.40 | 14.65 | +1.479% | 142,585 | +8.223% |
| 2026-01-22 | 14.31 | 14.60 | 14.30 | 14.43 | +2.579% | 242,286 | +9.824% |
| 2026-01-21 | 13.81 | 14.10 | 13.75 | 14.07 | +4.449% | 155,073 | +12.657% |
| 2026-01-20 | 13.30 | 13.54 | 13.30 | 13.47 | +0.786% | 87,523 | +17.669% |
| 2026-01-16 | 13.41 | 13.43 | 13.26 | 13.37 | -1.195% | 249,171 | +18.593% |
| 2026-01-15 | 13.59 | 13.73 | 13.51 | 13.53 | -0.442% | 95,430 | +17.177% |
| 2026-01-14 | 13.50 | 13.65 | 13.49 | 13.59 | +0.828% | 43,040 | +16.659% |
| 2026-01-13 | 13.59 | 13.62 | 13.37 | 13.47 | -1.039% | 1,352,605 | +17.625% |
| 2026-01-12 | 13.48 | 13.70 | 13.46 | 13.62 | +0.786% | 1,081,190 | +16.403% |
| 2026-01-09 | 13.49 | 13.61 | 13.47 | 13.51 | +0.673% | 50,195 | +17.318% |
| 2026-01-08 | 13.36 | 13.44 | 13.36 | 13.42 | +0.668% | 53,004 | +18.107% |
| 2026-01-07 | 13.34 | 13.37 | 13.24 | 13.33 | -1.179% | 161,498 | +18.897% |
| 2026-01-06 | 13.49 | 13.64 | 13.44 | 13.49 | +1.620% | 146,012 | +17.494% |
| 2026-01-05 | 13.10 | 13.35 | 13.10 | 13.28 | +2.039% | 106,173 | +19.397% |
| 2026-01-02 | 13.09 | 13.09 | 12.96 | 13.01 | +0.613% | 66,256 | +21.832% |
| 2025-12-31 | 13.02 | 13.03 | 12.87 | 12.93 | -0.726% | 42,111 | +22.579% |
| 2025-12-30 | 12.97 | 13.08 | 12.96 | 13.03 | +1.571% | 118,529 | +21.689% |
| 2025-12-29 | 12.84 | 12.86 | 12.76 | 12.82 | -1.206% | 64,008 | +23.601% |
| 2025-12-26 | 12.87 | 13.00 | 12.87 | 12.98 | +1.119% | 38,497 | +22.111% |
| 2025-12-24 | 13.01 | 13.10 | 12.82 | 12.84 | -0.648% | 40,107 | +23.478% |
| 2025-12-23 | 12.71 | 12.93 | 12.71 | 12.92 | +2.746% | 1,584,635 | +22.678% |
| 2025-12-22 | 12.67 | 12.70 | 12.50 | 12.57 | -1.526% | 241,527 | +26.047% |
| 2025-12-19 | 12.90 | 12.96 | 12.76 | 12.77 | -0.082% | 36,186 | +24.124% |
| 2025-12-18 | 12.67 | 12.86 | 12.64 | 12.78 | +0.418% | 226,867 | +24.022% |
| 2025-12-17 | 12.78 | 12.83 | 12.64 | 12.73 | -2.439% | 139,169 | +24.540% |
| 2025-12-16 | 13.24 | 13.24 | 13.01 | 13.04 | -5.127% | 198,426 | +21.502% |
| 2025-12-15 | 13.93 | 13.95 | 13.75 | 13.75 | +0.255% | 81,945 | +15.273% |
| 2025-12-12 | 13.86 | 13.87 | 13.61 | 13.71 | +0.582% | 96,017 | +15.567% |
| 2025-12-11 | 13.57 | 13.73 | 13.57 | 13.64 | +1.489% | 75,049 | +16.239% |
| 2025-12-10 | 13.40 | 13.55 | 13.33 | 13.44 | -0.075% | 92,743 | +17.970% |
| 2025-12-09 | 13.11 | 13.54 | 13.08 | 13.45 | -0.018% | 234,258 | +17.882% |
| 2025-12-08 | 13.64 | 13.68 | 13.31 | 13.45 | +0.209% | 222,568 | +17.861% |
| 2025-12-05 | 14.36 | 14.40 | 13.36 | 13.42 | -8.019% | 889,433 | +18.107% |
| 2025-12-04 | 14.58 | 14.62 | 14.48 | 14.59 | +1.743% | 491,899 | +8.636% |
| 2025-12-03 | 14.36 | 14.44 | 14.29 | 14.34 | +0.280% | 216,841 | +10.530% |
| 2025-12-02 | 14.17 | 14.30 | 14.11 | 14.30 | +1.779% | 217,537 | +10.839% |
| 2025-12-01 | 14.04 | 14.15 | 13.99 | 14.05 | -0.773% | 134,770 | +12.811% |
| 2025-11-28 | 14.04 | 14.18 | 13.99 | 14.16 | +1.317% | 341,236 | +11.939% |
| 2025-11-26 | 13.77 | 13.99 | 13.77 | 13.98 | +2.873% | 207,433 | +13.414% |
| 2025-11-25 | 13.47 | 13.62 | 13.39 | 13.59 | +0.531% | 124,565 | +16.672% |
| 2025-11-24 | 13.46 | 13.54 | 13.46 | 13.51 | +1.321% | 44,808 | +17.292% |
| 2025-11-21 | 13.30 | 13.39 | 13.14 | 13.34 | +0.489% | 185,343 | +18.841% |
| 2025-11-20 | 13.74 | 13.86 | 13.26 | 13.27 | -2.732% | 252,259 | +19.423% |
| 2025-11-19 | 13.70 | 13.72 | 13.59 | 13.64 | -0.728% | 89,403 | +16.160% |
| 2025-11-18 | 13.71 | 13.81 | 13.66 | 13.74 | +0.234% | 327,324 | +15.315% |
| 2025-11-17 | 13.86 | 13.91 | 13.67 | 13.71 | -1.805% | 302,075 | +15.585% |
| 2025-11-14 | 13.91 | 14.09 | 13.91 | 13.96 | +0.813% | 135,420 | +13.498% |
| 2025-11-13 | 14.00 | 14.04 | 13.81 | 13.85 | -2.276% | 100,881 | +14.421% |
| 2025-11-12 | 14.18 | 14.20 | 14.07 | 14.18 | -0.411% | 401,108 | +11.817% |
| 2025-11-11 | 14.24 | 14.34 | 14.18 | 14.23 | +2.203% | 1,615,304 | +11.357% |
| 2025-11-10 | 13.85 | 13.95 | 13.81 | 13.93 | +1.618% | 77,390 | +13.810% |
| 2025-11-07 | 13.70 | 13.73 | 13.59 | 13.71 | -0.818% | 368,137 | +15.651% |
| 2025-11-06 | 13.96 | 13.96 | 13.81 | 13.82 | -1.406% | 38,298 | +14.705% |
| 2025-11-05 | 13.73 | 14.02 | 13.73 | 14.02 | +3.095% | 134,998 | +13.093% |
| 2025-11-04 | 13.54 | 13.64 | 13.54 | 13.59 | -0.772% | 131,005 | +16.594% |
| 2025-11-03 | 13.77 | 13.82 | 13.67 | 13.70 | -0.182% | 103,727 | +15.693% |
| 2025-10-31 | 13.69 | 13.73 | 13.59 | 13.72 | +0.549% | 36,630 | +15.483% |
| 2025-10-30 | 13.56 | 13.68 | 13.56 | 13.65 | -0.031% | 88,594 | +16.117% |
| 2025-10-29 | 13.77 | 13.79 | 13.62 | 13.65 | +0.068% | 372,673 | +16.081% |
| 2025-10-28 | 13.62 | 13.70 | 13.58 | 13.64 | -0.401% | 208,845 | +16.160% |
| 2025-10-27 | 13.70 | 13.72 | 13.60 | 13.70 | +1.243% | 248,140 | +15.693% |
| 2025-10-24 | 13.66 | 13.73 | 13.49 | 13.53 | +0.310% | 261,446 | +17.131% |
| 2025-10-23 | 13.45 | 13.51 | 13.36 | 13.49 | +1.388% | 43,430 | +17.494% |
| 2025-10-22 | 13.27 | 13.35 | 13.23 | 13.31 | -0.335% | 74,260 | +19.125% |
| 2025-10-21 | 13.30 | 13.47 | 13.27 | 13.35 | -0.633% | 76,053 | +18.727% |
| 2025-10-20 | 13.33 | 13.48 | 13.33 | 13.44 | +2.012% | 245,094 | +17.975% |
| 2025-10-17 | 12.97 | 13.18 | 12.91 | 13.17 | +1.171% | 77,452 | +20.349% |
| 2025-10-16 | 13.06 | 13.21 | 12.99 | 13.02 | -0.737% | 82,510 | +21.759% |
| 2025-10-15 | 12.92 | 13.15 | 12.92 | 13.11 | +1.985% | 129,015 | +20.862% |
| 2025-10-14 | 12.75 | 12.96 | 12.71 | 12.86 | -0.203% | 214,909 | +23.262% |
| 2025-10-13 | 12.91 | 12.98 | 12.83 | 12.88 | +1.138% | 156,272 | +23.011% |
| 2025-10-10 | 13.13 | 13.13 | 12.60 | 12.74 | -3.155% | 553,221 | +24.411% |
| 2025-10-09 | 13.34 | 13.38 | 13.12 | 13.15 | -1.268% | 172,924 | +20.487% |
| 2025-10-08 | 13.36 | 13.36 | 13.26 | 13.32 | +0.596% | 156,859 | +18.959% |
| 2025-10-07 | 13.44 | 13.44 | 13.18 | 13.24 | -2.539% | 457,938 | +19.668% |
| 2025-10-06 | 13.69 | 13.69 | 13.54 | 13.59 | -0.476% | 112,943 | +16.630% |
| 2025-10-03 | 13.56 | 13.69 | 13.52 | 13.65 | +0.220% | 104,321 | +16.075% |
| 2025-10-02 | 13.82 | 13.82 | 13.49 | 13.63 | -1.160% | 1,515,498 | +16.330% |
| 2025-10-01 | 13.92 | 13.93 | 13.74 | 13.78 | -0.828% | 55,884 | +14.981% |
| 2025-09-30 | 14.06 | 14.06 | 13.88 | 13.90 | -0.608% | 606,914 | +14.029% |
| 2025-09-29 | 14.03 | 14.13 | 13.96 | 13.98 | +0.863% | 149,070 | +13.336% |
| 2025-09-26 | 13.77 | 13.88 | 13.77 | 13.87 | +0.876% | 51,159 | +14.313% |
| 2025-09-25 | 13.99 | 13.99 | 13.72 | 13.74 | -2.101% | 93,253 | +15.315% |
| 2025-09-24 | 14.12 | 14.13 | 14.02 | 14.04 | -0.987% | 711,160 | +12.892% |
| 2025-09-23 | 13.96 | 14.24 | 13.96 | 14.18 | +1.576% | 140,009 | +11.777% |
| 2025-09-22 | 13.89 | 13.98 | 13.73 | 13.96 | -1.621% | 462,978 | +13.539% |
| 2025-09-19 | 14.21 | 14.23 | 14.14 | 14.19 | -0.070% | 61,751 | +11.698% |
| 2025-09-18 | 14.31 | 14.31 | 14.19 | 14.20 | -0.491% | 145,999 | +11.620% |
| 2025-09-17 | 14.19 | 14.45 | 14.19 | 14.27 | +0.919% | 122,000 | +11.072% |
| 2025-09-16 | 14.16 | 14.18 | 14.06 | 14.14 | +1.144% | 216,999 | +12.093% |
| 2025-09-15 | 13.87 | 14.07 | 13.87 | 13.98 | +1.451% | 234,242 | +13.376% |
| 2025-09-12 | 13.69 | 13.79 | 13.64 | 13.78 | +0.364% | 278,575 | +15.022% |
| 2025-09-11 | 13.62 | 13.84 | 13.62 | 13.73 | +1.363% | 198,510 | +15.441% |
| 2025-09-10 | 13.57 | 13.63 | 13.53 | 13.55 | +0.411% | 163,966 | +17.014% |
| 2025-09-09 | 13.53 | 13.56 | 13.46 | 13.49 | -0.590% | 56,750 | +17.494% |
| 2025-09-08 | 13.71 | 13.71 | 13.45 | 13.57 | -0.949% | 232,417 | +16.802% |
| 2025-09-05 | 13.69 | 13.81 | 13.55 | 13.70 | +2.418% | 361,252 | +15.693% |
| 2025-09-04 | 13.26 | 13.38 | 13.17 | 13.38 | +1.425% | 174,257 | +18.491% |
| 2025-09-03 | 13.16 | 13.29 | 13.15 | 13.19 | +0.255% | 107,084 | +20.180% |
| 2025-09-02 | 13.13 | 13.27 | 13.09 | 13.16 | -1.791% | 190,550 | +20.486% |
| 2025-08-29 | 13.44 | 13.45 | 13.36 | 13.39 | -0.146% | 119,564 | +18.328% |
| 2025-08-28 | 13.27 | 13.49 | 13.25 | 13.41 | +2.254% | 733,675 | +18.155% |
| 2025-08-27 | 12.89 | 13.13 | 12.82 | 13.12 | +1.812% | 253,737 | +20.818% |
| 2025-08-26 | 12.92 | 12.95 | 12.79 | 12.89 | -0.345% | 81,682 | +23.007% |
| 2025-08-25 | 12.91 | 13.02 | 12.89 | 12.93 | +0.544% | 110,865 | +22.583% |
| 2025-08-22 | 12.48 | 12.87 | 12.46 | 12.86 | +3.877% | 205,664 | +23.250% |
| 2025-08-21 | 12.46 | 12.47 | 12.35 | 12.38 | -0.602% | 156,541 | +28.029% |
| 2025-08-20 | 12.43 | 12.51 | 12.40 | 12.46 | +0.363% | 476,750 | +27.258% |
| 2025-08-19 | 12.60 | 12.60 | 12.39 | 12.41 | -3.537% | 1,357,862 | +27.720% |
| 2025-08-18 | 12.82 | 12.92 | 12.82 | 12.87 | +0.938% | 96,520 | +23.202% |
| 2025-08-15 | 12.72 | 12.83 | 12.70 | 12.75 | +0.875% | 81,449 | +24.358% |
| 2025-08-14 | 12.59 | 12.74 | 12.54 | 12.63 | -0.668% | 126,855 | +25.445% |
| 2025-08-13 | 12.72 | 12.81 | 12.69 | 12.72 | -1.242% | 181,519 | +24.607% |
| 2025-08-12 | 12.62 | 12.89 | 12.62 | 12.88 | +3.787% | 666,730 | +23.059% |
| 2025-08-11 | 12.50 | 12.53 | 12.39 | 12.41 | -0.852% | 161,371 | +27.720% |
| 2025-08-08 | 12.57 | 12.65 | 12.51 | 12.52 | -0.661% | 309,063 | +26.631% |
| 2025-08-07 | 12.49 | 12.61 | 12.46 | 12.60 | +1.613% | 298,808 | +25.794% |
| 2025-08-06 | 12.25 | 12.43 | 12.25 | 12.40 | +2.649% | 314,386 | +27.823% |
| 2025-08-05 | 12.04 | 12.14 | 12.00 | 12.08 | +0.751% | 123,380 | +31.209% |
| 2025-08-04 | 12.04 | 12.09 | 11.94 | 11.99 | +0.587% | 68,150 | +32.193% |
| 2025-08-01 | 12.07 | 12.17 | 11.86 | 11.92 | +0.846% | 279,368 | +32.970% |
| 2025-07-31 | 12.04 | 12.04 | 11.77 | 11.82 | -1.418% | 153,444 | +34.095% |
| 2025-07-30 | 11.90 | 12.15 | 11.72 | 11.99 | +0.672% | 384,686 | +32.193% |
| 2025-07-29 | 11.82 | 11.96 | 11.82 | 11.91 | +0.378% | 485,085 | +33.081% |
| 2025-07-28 | 12.02 | 12.04 | 11.81 | 11.87 | -2.021% | 683,999 | +33.584% |
| 2025-07-25 | 12.12 | 12.15 | 12.04 | 12.11 | +0.083% | 374,375 | +30.884% |
| 2025-07-24 | 12.12 | 12.17 | 12.07 | 12.10 | -1.385% | 379,813 | +30.992% |
| 2025-07-23 | 12.13 | 12.35 | 12.08 | 12.27 | +2.080% | 798,592 | +29.177% |
| 2025-07-22 | 12.14 | 12.19 | 12.02 | 12.02 | -0.249% | 598,944 | +31.864% |
| 2025-07-21 | 12.13 | 12.14 | 12.02 | 12.05 | +0.250% | 1,152,785 | +31.535% |
| 2025-07-18 | 12.44 | 12.44 | 12.00 | 12.02 | -3.376% | 1,963,057 | +31.864% |
| 2025-07-17 | 12.31 | 12.45 | 12.27 | 12.44 | +0.269% | 690,862 | +27.412% |
| 2025-07-16 | 12.41 | 12.41 | 12.23 | 12.41 | -0.508% | 1,680,479 | +27.755% |
| 2025-07-15 | 12.46 | 12.47 | 12.27 | 12.47 | +0.972% | 370,750 | +27.105% |
| 2025-07-14 | 12.39 | 12.42 | 12.28 | 12.35 | -1.042% | 441,870 | +28.340% |
| 2025-07-11 | 12.54 | 12.57 | 12.41 | 12.48 | -1.810% | 724,131 | +27.003% |
| 2025-07-10 | 12.65 | 12.74 | 12.55 | 12.71 | -1.549% | 919,553 | +24.705% |
| 2025-07-09 | 13.05 | 13.08 | 12.91 | 12.91 | -1.526% | 468,897 | +22.773% |
| 2025-07-08 | 13.05 | 13.12 | 12.97 | 13.11 | +0.691% | 133,241 | +20.900% |
| 2025-07-07 | 13.15 | 13.15 | 12.93 | 13.02 | -1.513% | 493,481 | +21.736% |
| 2025-07-03 | 13.06 | 13.24 | 13.06 | 13.22 | +1.536% | 200,837 | +19.894% |
| 2025-07-02 | 13.14 | 13.14 | 12.93 | 13.02 | -1.364% | 341,928 | +21.736% |
| 2025-07-01 | 13.26 | 13.26 | 13.11 | 13.20 | -0.452% | 161,356 | +20.076% |
| 2025-06-30 | 12.94 | 13.29 | 12.93 | 13.26 | +2.394% | 326,823 | +19.532% |
| 2025-06-27 | 12.93 | 13.01 | 12.87 | 12.95 | -0.077% | 418,658 | +22.394% |
| 2025-06-26 | 12.90 | 12.99 | 12.82 | 12.96 | +1.967% | 374,339 | +22.299% |
| 2025-06-25 | 12.90 | 12.91 | 12.69 | 12.71 | -2.456% | 980,848 | +24.705% |
| 2025-06-24 | 12.98 | 13.16 | 12.95 | 13.03 | +1.243% | 669,672 | +21.642% |
| 2025-06-23 | 12.78 | 12.87 | 12.67 | 12.87 | +0.547% | 836,846 | +23.155% |
| 2025-06-20 | 13.05 | 13.05 | 12.80 | 12.80 | -2.365% | 494,396 | +23.828% |
| 2025-06-18 | 13.20 | 13.20 | 13.06 | 13.11 | -0.304% | 736,755 | +20.900% |
| 2025-06-17 | 13.22 | 13.26 | 13.06 | 13.15 | -0.830% | 1,472,097 | +20.532% |
| 2025-06-16 | 12.96 | 13.28 | 12.96 | 13.26 | +2.791% | 655,742 | +19.532% |
| 2025-06-13 | 12.85 | 12.93 | 12.79 | 12.90 | -0.998% | 330,891 | +22.868% |
| 2025-06-12 | 12.99 | 13.05 | 12.93 | 13.03 | -0.230% | 591,889 | +21.642% |
| 2025-06-11 | 12.87 | 13.15 | 12.80 | 13.06 | +0.849% | 1,111,974 | +21.363% |
| 2025-06-10 | 12.92 | 13.05 | 12.87 | 12.95 | +1.410% | 546,869 | +22.394% |
| 2025-06-09 | 12.65 | 12.80 | 12.50 | 12.77 | +0.235% | 2,280,130 | +24.119% |
| 2025-06-06 | 12.89 | 12.90 | 12.66 | 12.74 | -1.240% | 1,669,630 | +24.411% |
| 2025-06-05 | 13.03 | 13.06 | 12.87 | 12.90 | 0.000% | 132,754 | +22.868% |
| 2025-06-04 | 13.04 | 13.11 | 12.86 | 12.90 | -0.769% | 109,965 | +22.868% |
| 2025-06-03 | 12.72 | 13.00 | 12.63 | 13.00 | +2.524% | 504,123 | +21.923% |
| 2025-06-02 | 12.72 | 12.73 | 12.53 | 12.68 | +1.116% | 140,593 | +25.000% |
| 2025-05-30 | 12.66 | 12.66 | 12.41 | 12.54 | -1.182% | 154,393 | +26.396% |
| 2025-05-29 | 12.73 | 12.78 | 12.66 | 12.69 | -0.157% | 213,855 | +24.901% |
| 2025-05-28 | 12.64 | 12.74 | 12.59 | 12.71 | -0.858% | 145,097 | +24.705% |
| 2025-05-27 | 12.66 | 12.83 | 12.66 | 12.82 | +3.304% | 157,209 | +23.635% |
| 2025-05-23 | 12.01 | 12.42 | 11.98 | 12.41 | +0.081% | 308,652 | +27.720% |
| 2025-05-22 | 12.42 | 12.72 | 12.35 | 12.40 | +0.162% | 349,743 | +27.823% |
| 2025-05-21 | 12.56 | 12.58 | 12.32 | 12.38 | -1.824% | 190,626 | +28.029% |
| 2025-05-20 | 12.52 | 12.63 | 12.44 | 12.61 | +0.159% | 372,924 | +25.694% |
| 2025-05-19 | 12.42 | 12.66 | 12.41 | 12.59 | +0.881% | 178,772 | +25.894% |
| 2025-05-16 | 12.28 | 12.49 | 12.26 | 12.48 | +0.971% | 160,178 | +27.003% |
| 2025-05-15 | 12.51 | 12.52 | 12.26 | 12.36 | -0.242% | 254,637 | +28.236% |
| 2025-05-14 | 12.52 | 12.53 | 12.38 | 12.39 | -0.642% | 298,769 | +27.926% |
| 2025-05-13 | 12.30 | 12.50 | 12.28 | 12.47 | +3.485% | 579,582 | +27.105% |
| 2025-05-12 | 12.11 | 12.15 | 11.95 | 12.05 | -0.413% | 319,256 | +31.535% |
| 2025-05-09 | 12.18 | 12.19 | 12.05 | 12.10 | -1.305% | 332,636 | +30.992% |
| 2025-05-08 | 11.96 | 12.34 | 11.96 | 12.26 | +5.417% | 867,435 | +29.282% |
| 2025-05-07 | 11.71 | 11.71 | 11.56 | 11.63 | -0.937% | 193,126 | +36.285% |
| 2025-05-06 | 11.84 | 11.84 | 11.73 | 11.74 | -0.761% | 132,380 | +35.009% |
| 2025-05-05 | 12.10 | 12.10 | 11.79 | 11.83 | -1.581% | 452,843 | +33.981% |
| 2025-05-02 | 12.05 | 12.07 | 11.95 | 12.02 | +1.178% | 305,923 | +31.864% |
| 2025-05-01 | 12.00 | 12.01 | 11.86 | 11.88 | -0.917% | 564,423 | +33.418% |
| 2025-04-30 | 12.01 | 12.01 | 11.83 | 11.99 | -0.909% | 237,210 | +32.193% |
| 2025-04-29 | 12.11 | 12.24 | 12.08 | 12.10 | +0.249% | 436,152 | +30.992% |
| 2025-04-28 | 12.01 | 12.17 | 12.01 | 12.07 | +0.667% | 375,433 | +31.317% |
| 2025-04-25 | 11.94 | 12.01 | 11.86 | 11.99 | +0.841% | 555,355 | +32.193% |
| 2025-04-24 | 11.70 | 11.94 | 11.57 | 11.89 | +3.481% | 659,517 | +33.305% |
| 2025-04-23 | 11.57 | 11.68 | 11.44 | 11.49 | +1.412% | 176,576 | +37.946% |
| 2025-04-22 | 11.01 | 11.35 | 11.01 | 11.33 | +3.432% | 255,506 | +39.894% |
| 2025-04-21 | 10.97 | 11.02 | 10.85 | 10.95 | +0.129% | 476,533 | +44.695% |
| 2025-04-17 | 10.82 | 11.01 | 10.77 | 10.94 | +1.484% | 188,452 | +44.881% |
| 2025-04-16 | 10.69 | 10.88 | 10.69 | 10.78 | +0.093% | 77,999 | +47.032% |
| 2025-04-15 | 10.79 | 10.84 | 10.70 | 10.77 | 0.000% | 200,179 | +47.168% |