GINX
SGI Enhanced Global Income ETF
stockNASDAQETF
Market OpenOct 2, 2026
35.31USD+0.296%(+0.10)1,647
GINX Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 35.21 | 35.31 | 35.14 | 35.31 | +0.296% | 7,916 | 0.000% |
| 2026-10-01 | 35.17 | 35.21 | 35.10 | 35.21 | -0.552% | 23,300 | +0.296% |
| 2026-09-30 | 35.61 | 35.61 | 35.41 | 35.41 | -0.839% | 10,857 | -0.258% |
| 2026-09-29 | 35.73 | 35.78 | 35.62 | 35.71 | -0.571% | 19,128 | -1.095% |
| 2026-09-28 | 35.97 | 35.97 | 35.78 | 35.91 | -0.829% | 4,396 | -1.659% |
| 2026-09-25 | 36.06 | 36.22 | 36.04 | 36.21 | +0.722% | 9,591 | -2.474% |
| 2026-09-24 | 35.94 | 36.02 | 35.92 | 35.95 | -0.168% | 5,869 | -1.770% |
| 2026-09-23 | 36.07 | 36.13 | 35.98 | 36.01 | -1.071% | 5,914 | -1.935% |
| 2026-09-22 | 36.36 | 36.44 | 36.29 | 36.40 | -0.221% | 9,034 | -2.985% |
| 2026-09-21 | 36.38 | 36.56 | 36.38 | 36.48 | +0.585% | 3,990 | -3.200% |
| 2026-09-18 | 36.07 | 36.27 | 36.07 | 36.27 | -0.925% | 8,331 | -2.634% |
| 2026-09-17 | 36.58 | 36.67 | 36.55 | 36.61 | +0.929% | 6,354 | -3.535% |
| 2026-09-16 | 36.49 | 36.64 | 36.14 | 36.27 | -0.889% | 11,241 | -2.638% |
| 2026-09-15 | 36.53 | 36.63 | 36.52 | 36.60 | -0.223% | 7,338 | -3.504% |
| 2026-09-14 | 36.63 | 36.73 | 36.63 | 36.68 | -0.708% | 4,272 | -3.719% |
| 2026-09-11 | 36.74 | 36.94 | 36.74 | 36.94 | +0.822% | 10,120 | -4.401% |
| 2026-09-10 | 36.73 | 36.78 | 36.62 | 36.64 | -0.502% | 4,184 | -3.615% |
| 2026-09-09 | 36.93 | 36.93 | 36.81 | 36.82 | -0.328% | 3,674 | -4.099% |
| 2026-09-08 | 37.31 | 37.31 | 36.94 | 36.94 | -0.584% | 5,396 | -4.413% |
| 2026-09-04 | 37.19 | 37.19 | 37.12 | 37.16 | -0.410% | 3,151 | -4.972% |
| 2026-09-03 | 37.08 | 37.38 | 37.08 | 37.31 | +0.817% | 14,080 | -5.361% |
| 2026-09-02 | 36.96 | 37.02 | 36.96 | 37.01 | +0.573% | 814 | -4.588% |
| 2026-09-01 | 37.01 | 37.01 | 36.76 | 36.80 | +0.059% | 9,459 | -4.041% |
| 2026-08-31 | 36.75 | 36.85 | 36.75 | 36.78 | -0.136% | 6,948 | -3.985% |
| 2026-08-28 | 36.72 | 36.83 | 36.72 | 36.83 | -0.032% | 2,280 | -4.115% |
| 2026-08-27 | 36.74 | 36.88 | 36.74 | 36.84 | -0.643% | 4,390 | -4.146% |
| 2026-08-26 | 37.13 | 37.14 | 37.07 | 37.08 | -0.191% | 16,421 | -4.763% |
| 2026-08-25 | 37.09 | 37.15 | 37.05 | 37.15 | +0.245% | 4,281 | -4.944% |
| 2026-08-24 | 36.99 | 37.06 | 36.96 | 37.06 | +0.069% | 6,354 | -4.712% |
| 2026-08-21 | 37.06 | 37.14 | 36.99 | 37.04 | +0.660% | 2,407 | -4.646% |
| 2026-08-20 | 36.88 | 37.04 | 36.78 | 36.79 | -0.482% | 6,701 | -4.017% |
| 2026-08-19 | 36.99 | 37.10 | 36.90 | 36.97 | +0.590% | 5,253 | -4.480% |
| 2026-08-18 | 36.80 | 36.82 | 36.75 | 36.75 | -0.289% | 4,740 | -3.916% |
| 2026-08-17 | 36.87 | 36.87 | 36.81 | 36.86 | 0.000% | 8,145 | -4.193% |
| 2026-08-14 | 36.97 | 36.97 | 36.80 | 36.86 | +0.096% | 14,170 | -4.193% |
| 2026-08-13 | 36.85 | 36.87 | 36.81 | 36.82 | +0.099% | 14,081 | -4.101% |
| 2026-08-12 | 36.76 | 36.84 | 36.72 | 36.79 | +0.121% | 13,650 | -4.007% |
| 2026-08-11 | 36.76 | 36.90 | 36.67 | 36.74 | -0.015% | 27,186 | -3.890% |
| 2026-08-10 | 36.73 | 36.77 | 36.69 | 36.75 | +0.346% | 12,923 | -3.904% |
| 2026-08-07 | 36.52 | 36.68 | 36.49 | 36.62 | +0.580% | 12,134 | -3.572% |
| 2026-08-06 | 36.40 | 36.47 | 36.36 | 36.41 | -0.125% | 13,266 | -3.013% |
| 2026-08-05 | 36.57 | 36.57 | 36.43 | 36.46 | -0.279% | 5,991 | -3.134% |
| 2026-08-04 | 36.41 | 36.56 | 36.41 | 36.56 | +0.733% | 3,960 | -3.404% |
| 2026-08-03 | 36.02 | 36.33 | 36.02 | 36.29 | +0.173% | 12,491 | -2.696% |
| 2026-07-31 | 36.17 | 36.27 | 36.15 | 36.23 | -0.041% | 10,825 | -2.527% |
| 2026-07-30 | 36.01 | 36.28 | 36.01 | 36.24 | +1.368% | 20,910 | -2.568% |
| 2026-07-29 | 35.91 | 36.51 | 35.72 | 35.76 | -0.618% | 10,602 | -1.234% |
| 2026-07-28 | 36.01 | 36.08 | 35.95 | 35.98 | +0.295% | 13,103 | -1.845% |
| 2026-07-27 | 35.84 | 35.88 | 35.77 | 35.87 | +0.370% | 13,351 | -1.555% |
| 2026-07-24 | 35.76 | 35.78 | 35.74 | 35.74 | +0.723% | 2,312 | -1.191% |
| 2026-07-23 | 35.48 | 35.55 | 35.43 | 35.48 | -0.718% | 10,850 | -0.477% |
| 2026-07-22 | 35.62 | 35.77 | 35.62 | 35.74 | +1.170% | 2,385 | -1.191% |
| 2026-07-21 | 35.30 | 35.49 | 35.30 | 35.33 | +0.531% | 9,800 | -0.035% |
| 2026-07-20 | 35.25 | 35.25 | 35.11 | 35.14 | -0.484% | 2,834 | +0.496% |
| 2026-07-17 | 35.38 | 35.38 | 35.30 | 35.31 | -0.344% | 8,969 | +0.010% |
| 2026-07-16 | 35.38 | 35.46 | 35.38 | 35.43 | +0.192% | 5,324 | -0.335% |
| 2026-07-15 | 35.33 | 35.40 | 35.26 | 35.37 | +0.408% | 7,388 | -0.143% |
| 2026-07-14 | 35.39 | 35.45 | 35.18 | 35.22 | +0.080% | 6,612 | +0.264% |
| 2026-07-13 | 35.26 | 35.27 | 35.17 | 35.19 | -0.320% | 8,356 | +0.344% |
| 2026-07-10 | 35.31 | 35.70 | 35.29 | 35.31 | +0.629% | 5,233 | +0.023% |
| 2026-07-09 | 35.14 | 35.22 | 35.07 | 35.09 | +0.181% | 8,987 | +0.653% |
| 2026-07-08 | 35.12 | 35.12 | 34.95 | 35.02 | -0.919% | 3,988 | +0.835% |
| 2026-07-07 | 35.49 | 35.49 | 35.27 | 35.35 | -0.094% | 12,777 | -0.092% |
| 2026-07-06 | 35.26 | 35.38 | 35.23 | 35.38 | +0.850% | 7,783 | -0.186% |
| 2026-07-02 | 35.19 | 35.23 | 34.90 | 35.08 | +1.451% | 8,697 | +0.662% |
| 2026-07-01 | 34.54 | 34.77 | 34.54 | 34.58 | -0.847% | 8,335 | +2.123% |
| 2026-06-30 | 34.63 | 35.24 | 34.63 | 34.88 | +0.593% | 28,557 | +1.258% |
| 2026-06-29 | 34.49 | 34.77 | 34.49 | 34.67 | -0.354% | 5,123 | +1.858% |
| 2026-06-26 | 34.76 | 34.79 | 34.68 | 34.79 | -0.185% | 2,627 | +1.498% |
| 2026-06-25 | 34.97 | 34.97 | 34.78 | 34.86 | +0.544% | 8,250 | +1.311% |
| 2026-06-24 | 34.66 | 34.75 | 34.57 | 34.67 | -0.683% | 2,725 | +1.862% |
| 2026-06-23 | 34.89 | 35.00 | 34.80 | 34.91 | -0.972% | 9,521 | +1.166% |
| 2026-06-22 | 35.17 | 35.29 | 35.15 | 35.25 | +0.596% | 13,329 | +0.182% |
| 2026-06-18 | 35.08 | 35.11 | 35.03 | 35.04 | -0.118% | 7,814 | +0.780% |
| 2026-06-17 | 35.53 | 35.65 | 35.08 | 35.08 | -0.990% | 5,142 | +0.661% |
| 2026-06-16 | 35.51 | 35.59 | 35.40 | 35.43 | +0.358% | 7,948 | -0.336% |
| 2026-06-15 | 35.41 | 35.41 | 35.29 | 35.31 | +0.418% | 3,230 | +0.021% |
| 2026-06-12 | 34.96 | 35.24 | 34.94 | 35.16 | +0.711% | 10,264 | +0.439% |
| 2026-06-11 | 34.53 | 35.01 | 34.52 | 34.91 | +1.896% | 2,332 | +1.153% |
| 2026-06-10 | 34.38 | 34.48 | 34.26 | 34.26 | -1.035% | 5,223 | +3.071% |
| 2026-06-09 | 34.60 | 34.62 | 34.25 | 34.62 | +0.422% | 3,844 | +2.004% |
| 2026-06-08 | 34.56 | 34.56 | 34.45 | 34.47 | -0.217% | 4,091 | +2.435% |
| 2026-06-05 | 34.83 | 34.83 | 34.53 | 34.55 | -1.378% | 11,730 | +2.212% |
| 2026-06-04 | 34.93 | 35.05 | 34.90 | 35.03 | +0.813% | 9,944 | +0.804% |
| 2026-06-03 | 34.89 | 35.64 | 34.71 | 34.75 | -0.770% | 9,195 | +1.623% |
| 2026-06-02 | 34.88 | 35.03 | 34.88 | 35.02 | +0.925% | 4,035 | +0.840% |
| 2026-06-01 | 34.38 | 34.75 | 34.38 | 34.70 | -0.354% | 10,406 | +1.774% |
| 2026-05-29 | 34.76 | 34.88 | 34.76 | 34.82 | -0.010% | 4,875 | +1.413% |
| 2026-05-28 | 34.71 | 34.85 | 34.71 | 34.83 | +0.225% | 5,886 | +1.403% |
| 2026-05-27 | 34.81 | 34.81 | 34.71 | 34.75 | -0.380% | 6,807 | +1.631% |
| 2026-05-26 | 34.82 | 34.94 | 34.78 | 34.88 | +0.811% | 5,782 | +1.245% |
| 2026-05-22 | 34.52 | 34.69 | 34.52 | 34.60 | +0.429% | 6,054 | +2.066% |
| 2026-05-21 | 34.29 | 34.48 | 34.24 | 34.45 | +0.315% | 2,005 | +2.504% |
| 2026-05-20 | 34.07 | 34.40 | 34.07 | 34.34 | +1.194% | 15,035 | +2.827% |
| 2026-05-19 | 34.00 | 34.09 | 33.94 | 33.94 | -0.506% | 10,014 | +4.054% |
| 2026-05-18 | 34.08 | 34.15 | 33.92 | 34.11 | +0.738% | 8,134 | +3.528% |
| 2026-05-15 | 33.91 | 33.92 | 33.84 | 33.86 | -1.261% | 7,604 | +4.292% |
| 2026-05-14 | 34.38 | 34.40 | 34.28 | 34.29 | +0.125% | 9,919 | +2.976% |
| 2026-05-13 | 34.25 | 34.32 | 34.22 | 34.25 | +0.064% | 8,385 | +3.105% |
| 2026-05-12 | 34.24 | 34.25 | 34.03 | 34.23 | -0.497% | 5,507 | +3.170% |
| 2026-05-11 | 34.41 | 34.44 | 34.32 | 34.40 | +0.372% | 8,401 | +2.658% |
| 2026-05-08 | 34.36 | 34.36 | 34.26 | 34.27 | +0.286% | 4,376 | +3.040% |
| 2026-05-07 | 34.28 | 34.36 | 34.16 | 34.17 | -0.985% | 2,350 | +3.335% |
| 2026-05-06 | 34.45 | 34.56 | 34.44 | 34.51 | +1.652% | 5,449 | +2.317% |
| 2026-05-05 | 33.78 | 34.05 | 33.78 | 33.95 | +0.876% | 10,429 | +4.008% |
| 2026-05-04 | 33.75 | 33.78 | 33.61 | 33.66 | -1.384% | 4,678 | +4.918% |
| 2026-05-01 | 34.23 | 34.25 | 34.10 | 34.13 | -0.456% | 4,354 | +3.466% |
| 2026-04-30 | 34.19 | 34.29 | 34.19 | 34.29 | +2.059% | 3,312 | +2.995% |
| 2026-04-29 | 33.58 | 33.63 | 33.54 | 33.60 | -0.604% | 2,873 | +5.116% |
| 2026-04-28 | 33.67 | 33.82 | 33.67 | 33.80 | +0.327% | 15,327 | +4.480% |
| 2026-04-27 | 33.93 | 33.93 | 33.68 | 33.69 | -0.553% | 6,531 | +4.821% |
| 2026-04-24 | 33.77 | 33.90 | 33.77 | 33.88 | +0.332% | 3,540 | +4.241% |
| 2026-04-23 | 33.84 | 33.84 | 33.72 | 33.77 | -0.102% | 3,690 | +4.587% |
| 2026-04-22 | 33.92 | 33.92 | 33.79 | 33.80 | -0.062% | 6,992 | +4.480% |
| 2026-04-21 | 33.98 | 34.00 | 33.82 | 33.82 | -1.154% | 11,962 | +4.415% |
| 2026-04-20 | 34.18 | 34.28 | 34.16 | 34.22 | -0.216% | 10,065 | +3.210% |
| 2026-04-17 | 34.33 | 34.38 | 34.26 | 34.29 | +1.060% | 4,547 | +2.987% |
| 2026-04-16 | 33.97 | 33.97 | 33.87 | 33.93 | -0.231% | 7,814 | +4.079% |
| 2026-04-15 | 33.98 | 34.04 | 33.92 | 34.01 | -0.443% | 4,095 | +3.839% |
| 2026-04-14 | 34.16 | 34.16 | 34.03 | 34.16 | +0.294% | 4,133 | +3.379% |
| 2026-04-13 | 33.68 | 34.06 | 33.68 | 34.06 | +0.574% | 7,629 | +3.683% |
| 2026-04-10 | 33.97 | 34.00 | 33.83 | 33.87 | -0.108% | 5,388 | +4.277% |
| 2026-04-09 | 33.68 | 34.01 | 33.68 | 33.90 | +0.319% | 14,285 | +4.165% |
| 2026-04-08 | 33.70 | 33.79 | 33.56 | 33.79 | +2.619% | 6,190 | +4.497% |
| 2026-04-07 | 32.70 | 32.97 | 32.68 | 32.93 | -0.089% | 3,898 | +7.234% |
| 2026-04-06 | 32.91 | 33.01 | 32.83 | 32.96 | +0.202% | 8,386 | +7.139% |
| 2026-04-02 | 32.67 | 32.93 | 32.67 | 32.89 | -0.192% | 7,046 | +7.356% |
| 2026-04-01 | 33.01 | 33.01 | 32.85 | 32.96 | +0.837% | 3,011 | +7.150% |
| 2026-03-31 | 32.29 | 32.68 | 32.24 | 32.68 | +2.138% | 23,129 | +8.047% |
| 2026-03-30 | 32.13 | 32.13 | 31.82 | 32.00 | -0.124% | 7,695 | +10.357% |
| 2026-03-27 | 32.13 | 32.34 | 31.98 | 32.04 | -0.519% | 35,672 | +10.220% |
| 2026-03-26 | 32.52 | 32.52 | 32.18 | 32.21 | -1.176% | 18,775 | +9.649% |
| 2026-03-25 | 32.44 | 32.66 | 32.44 | 32.59 | +1.145% | 2,906 | +8.359% |
| 2026-03-24 | 32.27 | 32.37 | 32.19 | 32.22 | +0.175% | 23,223 | +9.600% |
| 2026-03-23 | 32.35 | 32.35 | 32.07 | 32.16 | +1.290% | 9,159 | +9.792% |
| 2026-03-20 | 31.98 | 31.99 | 31.66 | 31.75 | -1.942% | 6,682 | +11.209% |
| 2026-03-19 | 32.21 | 32.42 | 32.13 | 32.38 | -0.247% | 3,595 | +9.049% |
| 2026-03-18 | 32.60 | 32.76 | 32.46 | 32.46 | -1.415% | 9,082 | +8.780% |
| 2026-03-17 | 33.03 | 33.08 | 32.89 | 32.93 | +0.707% | 5,800 | +7.241% |
| 2026-03-16 | 32.74 | 32.80 | 32.66 | 32.70 | +1.016% | 35,082 | +7.999% |
| 2026-03-13 | 32.60 | 32.60 | 32.30 | 32.37 | -0.483% | 12,516 | +9.096% |
| 2026-03-12 | 32.67 | 32.67 | 32.53 | 32.53 | -1.626% | 1,204 | +8.569% |
| 2026-03-11 | 33.05 | 33.09 | 32.97 | 33.06 | +0.106% | 8,308 | +6.803% |
| 2026-03-10 | 33.06 | 33.45 | 33.03 | 33.03 | -0.084% | 53,788 | +6.916% |
| 2026-03-09 | 32.56 | 33.13 | 32.56 | 33.06 | +0.376% | 7,150 | +6.826% |
| 2026-03-06 | 32.80 | 33.02 | 32.80 | 32.93 | -0.637% | 3,555 | +7.227% |
| 2026-03-05 | 33.16 | 33.45 | 32.98 | 33.15 | -1.777% | 10,582 | +6.545% |
| 2026-03-04 | 33.61 | 33.81 | 33.61 | 33.74 | +0.222% | 8,430 | +4.652% |
| 2026-03-03 | 33.57 | 33.68 | 33.56 | 33.67 | -2.207% | 8,594 | +4.884% |
| 2026-03-02 | 34.27 | 34.48 | 34.27 | 34.43 | -0.826% | 11,109 | +2.568% |
| 2026-02-27 | 34.60 | 34.78 | 34.60 | 34.72 | -0.124% | 13,168 | +1.721% |
| 2026-02-26 | 34.70 | 34.80 | 34.57 | 34.76 | -0.287% | 49,342 | +1.595% |
| 2026-02-25 | 34.67 | 34.90 | 34.67 | 34.86 | +0.578% | 31,669 | +1.303% |
| 2026-02-24 | 34.52 | 34.69 | 34.52 | 34.66 | +0.405% | 41,461 | +1.889% |
| 2026-02-23 | 34.87 | 34.87 | 34.32 | 34.52 | -0.336% | 58,207 | +2.301% |
| 2026-02-20 | 34.56 | 34.69 | 34.36 | 34.64 | +0.649% | 14,566 | +1.957% |
| 2026-02-19 | 34.35 | 34.42 | 34.28 | 34.41 | -0.367% | 271,915 | +2.619% |
| 2026-02-18 | 34.28 | 34.60 | 34.28 | 34.54 | +0.436% | 11,017 | +2.242% |
| 2026-02-17 | 34.16 | 34.39 | 34.16 | 34.39 | +0.169% | 16,160 | +2.688% |
| 2026-02-13 | 34.42 | 34.44 | 34.29 | 34.33 | +0.592% | 12,873 | +2.861% |
| 2026-02-12 | 34.53 | 34.53 | 34.12 | 34.13 | -1.049% | 11,948 | +3.470% |
| 2026-02-11 | 34.13 | 34.53 | 34.13 | 34.49 | +0.670% | 14,050 | +2.385% |
| 2026-02-10 | 34.29 | 34.34 | 34.24 | 34.26 | -0.234% | 12,079 | +3.071% |
| 2026-02-09 | 34.27 | 34.36 | 34.22 | 34.34 | +1.009% | 8,388 | +2.829% |
| 2026-02-06 | 33.87 | 34.00 | 33.87 | 34.00 | +1.962% | 16,346 | +3.867% |
| 2026-02-05 | 33.14 | 33.44 | 33.14 | 33.35 | -1.576% | 18,803 | +5.905% |
| 2026-02-04 | 33.97 | 34.03 | 33.70 | 33.88 | +0.848% | 17,911 | +4.236% |
| 2026-02-03 | 33.53 | 33.59 | 33.37 | 33.59 | +0.770% | 4,738 | +5.120% |
| 2026-02-02 | 33.22 | 33.35 | 33.22 | 33.34 | +0.627% | 8,977 | +5.929% |
| 2026-01-30 | 33.12 | 33.15 | 32.92 | 33.13 | -0.563% | 7,519 | +6.593% |
| 2026-01-29 | 33.29 | 33.34 | 33.25 | 33.32 | +0.643% | 15,333 | +5.993% |
| 2026-01-28 | 33.13 | 33.16 | 32.95 | 33.10 | -0.425% | 8,051 | +6.674% |
| 2026-01-27 | 33.10 | 33.25 | 33.03 | 33.25 | +1.407% | 13,757 | +6.220% |
| 2026-01-26 | 32.75 | 32.78 | 32.75 | 32.78 | +0.510% | 2,295 | +7.715% |
| 2026-01-23 | 32.45 | 32.62 | 32.45 | 32.62 | +0.446% | 5,044 | +8.265% |
| 2026-01-22 | 32.48 | 32.55 | 32.43 | 32.47 | +0.258% | 8,399 | +8.747% |
| 2026-01-21 | 31.93 | 32.48 | 31.93 | 32.39 | +0.715% | 3,225 | +9.028% |
| 2026-01-20 | 31.94 | 32.22 | 31.94 | 32.16 | -0.592% | 14,159 | +9.808% |
| 2026-01-16 | 32.31 | 32.36 | 32.28 | 32.35 | +0.005% | 4,125 | +9.158% |
| 2026-01-15 | 32.38 | 32.43 | 32.34 | 32.35 | -0.216% | 2,394 | +9.163% |
| 2026-01-14 | 32.21 | 32.42 | 32.20 | 32.42 | +0.996% | 16,194 | +8.928% |
| 2026-01-13 | 32.08 | 32.15 | 31.99 | 32.10 | -0.194% | 14,876 | +10.012% |
| 2026-01-12 | 31.87 | 32.19 | 31.87 | 32.16 | +0.571% | 7,931 | +9.799% |
| 2026-01-09 | 32.17 | 32.17 | 31.97 | 31.98 | +0.314% | 8,166 | +10.426% |
| 2026-01-08 | 31.86 | 31.93 | 31.83 | 31.88 | +0.743% | 6,523 | +10.773% |
| 2026-01-07 | 31.78 | 31.80 | 31.54 | 31.64 | -1.018% | 17,327 | +11.595% |
| 2026-01-06 | 32.12 | 32.12 | 31.91 | 31.97 | +0.252% | 15,921 | +10.460% |
| 2026-01-05 | 31.63 | 31.89 | 31.63 | 31.89 | +0.742% | 11,125 | +10.738% |
| 2026-01-02 | 31.49 | 31.66 | 31.49 | 31.66 | +1.297% | 4,486 | +11.559% |
| 2025-12-31 | 31.28 | 31.37 | 31.22 | 31.25 | -0.562% | 5,161 | +13.006% |
| 2025-12-30 | 31.25 | 31.50 | 31.25 | 31.43 | +0.471% | 13,297 | +12.371% |
| 2025-12-29 | 31.29 | 31.39 | 31.20 | 31.28 | -0.369% | 13,972 | +12.900% |
| 2025-12-26 | 31.68 | 31.68 | 31.35 | 31.39 | -0.064% | 3,288 | +12.484% |
| 2025-12-24 | 31.41 | 31.48 | 31.32 | 31.41 | +0.207% | 29,836 | +12.412% |
| 2025-12-23 | 31.04 | 31.35 | 31.04 | 31.35 | -0.595% | 5,596 | +12.645% |
| 2025-12-22 | 31.49 | 31.54 | 31.36 | 31.54 | +0.535% | 9,887 | +11.975% |
| 2025-12-19 | 31.43 | 31.47 | 31.29 | 31.37 | +0.421% | 10,396 | +12.573% |
| 2025-12-18 | 30.86 | 31.36 | 30.86 | 31.24 | +0.295% | 16,088 | +13.048% |
| 2025-12-17 | 31.22 | 31.25 | 31.11 | 31.15 | -0.107% | 7,909 | +13.381% |
| 2025-12-16 | 31.21 | 31.21 | 31.09 | 31.18 | -0.637% | 9,787 | +13.259% |
| 2025-12-15 | 31.32 | 31.39 | 31.21 | 31.38 | +0.452% | 6,231 | +12.538% |
| 2025-12-12 | 31.37 | 31.37 | 31.17 | 31.24 | -0.431% | 13,042 | +13.047% |
| 2025-12-11 | 31.30 | 31.39 | 31.25 | 31.37 | +0.939% | 21,979 | +12.560% |
| 2025-12-10 | 30.80 | 31.13 | 30.72 | 31.08 | +1.328% | 8,128 | +13.617% |
| 2025-12-09 | 30.78 | 30.78 | 30.64 | 30.67 | -0.040% | 3,862 | +15.126% |
| 2025-12-08 | 30.70 | 30.79 | 30.65 | 30.69 | -0.401% | 12,849 | +15.081% |
| 2025-12-05 | 30.76 | 30.90 | 30.76 | 30.81 | -0.016% | 7,528 | +14.620% |
| 2025-12-04 | 30.82 | 30.87 | 30.76 | 30.81 | +0.065% | 15,258 | +14.601% |
| 2025-12-03 | 30.54 | 30.80 | 30.54 | 30.80 | +0.720% | 16,258 | +14.675% |
| 2025-12-02 | 30.50 | 30.61 | 30.49 | 30.57 | +0.167% | 9,313 | +15.501% |
| 2025-12-01 | 30.63 | 30.63 | 30.49 | 30.52 | -0.334% | 23,718 | +15.693% |
| 2025-11-28 | 30.34 | 30.63 | 30.34 | 30.63 | +0.431% | 6,529 | +15.307% |
| 2025-11-26 | 30.39 | 30.57 | 30.39 | 30.50 | +0.893% | 8,586 | +15.804% |
| 2025-11-25 | 29.88 | 30.27 | 29.88 | 30.23 | +1.159% | 11,270 | +16.838% |
| 2025-11-24 | 29.86 | 29.92 | 29.80 | 29.88 | +0.063% | 6,774 | +18.192% |
| 2025-11-21 | 29.59 | 29.92 | 29.50 | 29.86 | +1.411% | 15,263 | +18.266% |
| 2025-11-20 | 29.90 | 29.90 | 29.42 | 29.44 | -0.936% | 5,421 | +19.936% |
| 2025-11-19 | 29.83 | 29.84 | 29.53 | 29.72 | -0.478% | 28,509 | +18.813% |
| 2025-11-18 | 29.80 | 29.94 | 29.80 | 29.87 | -0.216% | 12,659 | +18.245% |
| 2025-11-17 | 30.18 | 30.22 | 29.88 | 29.93 | -1.302% | 15,673 | +17.990% |
| 2025-11-14 | 30.25 | 30.42 | 30.25 | 30.32 | -0.247% | 5,817 | +16.453% |
| 2025-11-13 | 30.66 | 30.66 | 30.36 | 30.40 | -0.491% | 5,980 | +16.165% |
| 2025-11-12 | 30.58 | 30.60 | 30.53 | 30.55 | +0.458% | 7,240 | +15.595% |
| 2025-11-11 | 30.19 | 30.41 | 30.19 | 30.41 | +1.165% | 8,428 | +16.125% |
| 2025-11-10 | 29.85 | 30.07 | 29.85 | 30.06 | +0.773% | 9,560 | +17.477% |
| 2025-11-07 | 29.60 | 29.83 | 29.51 | 29.83 | +0.558% | 9,772 | +18.385% |
| 2025-11-06 | 29.67 | 29.73 | 29.64 | 29.66 | +0.009% | 6,672 | +19.045% |
| 2025-11-05 | 29.51 | 29.74 | 29.51 | 29.66 | +1.043% | 3,107 | +19.056% |
| 2025-11-04 | 29.49 | 29.49 | 29.34 | 29.36 | -0.523% | 29,545 | +20.298% |
| 2025-11-03 | 29.47 | 29.61 | 29.46 | 29.51 | -0.499% | 8,055 | +19.669% |
| 2025-10-31 | 29.48 | 29.70 | 29.46 | 29.66 | +0.163% | 6,970 | +19.072% |
| 2025-10-30 | 29.70 | 29.70 | 29.61 | 29.61 | -0.219% | 5,839 | +19.266% |
| 2025-10-29 | 29.78 | 29.83 | 29.59 | 29.67 | -0.387% | 85,480 | +19.005% |
| 2025-10-28 | 29.64 | 29.93 | 29.64 | 29.79 | -0.084% | 8,867 | +18.544% |
| 2025-10-27 | 29.70 | 29.82 | 29.70 | 29.82 | +0.760% | 48,805 | +18.445% |
| 2025-10-24 | 29.55 | 29.59 | 29.52 | 29.59 | +0.229% | 5,966 | +19.345% |
| 2025-10-23 | 29.52 | 29.62 | 29.42 | 29.52 | +0.348% | 11,735 | +19.619% |
| 2025-10-22 | 29.45 | 29.45 | 29.35 | 29.42 | +0.027% | 12,770 | +20.035% |
| 2025-10-21 | 29.34 | 29.45 | 29.34 | 29.41 | -0.407% | 5,357 | +20.067% |
| 2025-10-20 | 29.43 | 29.53 | 29.43 | 29.53 | +0.826% | 7,198 | +19.578% |
| 2025-10-17 | 29.25 | 29.34 | 29.21 | 29.29 | +0.156% | 48,866 | +20.566% |
| 2025-10-16 | 29.23 | 29.28 | 29.16 | 29.24 | +0.009% | 15,346 | +20.754% |
| 2025-10-15 | 29.17 | 29.28 | 29.13 | 29.24 | +0.144% | 7,101 | +20.765% |
| 2025-10-14 | 29.06 | 29.26 | 29.06 | 29.20 | +0.467% | 8,953 | +20.939% |
| 2025-10-13 | 29.03 | 29.12 | 28.97 | 29.06 | +0.499% | 11,296 | +21.504% |
| 2025-10-10 | 29.01 | 29.05 | 28.83 | 28.92 | -1.436% | 17,431 | +22.110% |
| 2025-10-09 | 29.34 | 29.36 | 29.32 | 29.34 | -0.740% | 2,227 | +20.357% |
| 2025-10-08 | 29.53 | 29.56 | 29.50 | 29.56 | +0.254% | 2,963 | +19.467% |
| 2025-10-07 | 29.55 | 29.55 | 29.43 | 29.48 | -0.404% | 4,107 | +19.770% |
| 2025-10-06 | 29.58 | 29.63 | 29.58 | 29.60 | -0.304% | 1,052 | +19.287% |
| 2025-10-03 | 29.65 | 29.74 | 29.65 | 29.70 | +0.542% | 2,954 | +18.923% |
| 2025-10-02 | 30.03 | 30.03 | 29.45 | 29.54 | -0.438% | 7,342 | +19.568% |
| 2025-10-01 | 29.57 | 29.73 | 29.57 | 29.66 | +0.573% | 3,613 | +19.044% |
| 2025-09-30 | 29.19 | 29.50 | 29.19 | 29.50 | +1.675% | 44,497 | +19.726% |
| 2025-09-29 | 29.33 | 29.36 | 29.01 | 29.01 | -1.226% | 56,744 | +21.731% |
| 2025-09-26 | 28.39 | 29.38 | 28.39 | 29.37 | +0.766% | 109,912 | +20.239% |
| 2025-09-25 | 29.18 | 29.21 | 29.13 | 29.15 | -0.862% | 6,633 | +21.161% |
| 2025-09-24 | 29.39 | 29.45 | 29.35 | 29.40 | -0.230% | 4,553 | +20.117% |
| 2025-09-23 | 29.52 | 29.52 | 29.41 | 29.47 | +0.269% | 4,542 | +19.840% |
| 2025-09-22 | 29.30 | 29.45 | 29.30 | 29.39 | -0.087% | 10,142 | +20.163% |
| 2025-09-19 | 29.36 | 29.44 | 29.36 | 29.41 | -0.220% | 1,353 | +20.059% |
| 2025-09-18 | 29.45 | 29.51 | 29.42 | 29.48 | -0.274% | 17,252 | +19.794% |
| 2025-09-17 | 29.56 | 29.76 | 29.51 | 29.56 | +0.018% | 5,196 | +19.467% |
| 2025-09-16 | 29.52 | 29.63 | 29.45 | 29.55 | +0.050% | 15,071 | +19.488% |
| 2025-09-15 | 29.53 | 29.56 | 29.53 | 29.54 | -0.236% | 2,644 | +19.547% |
| 2025-09-12 | 29.57 | 29.61 | 29.51 | 29.61 | -0.370% | 9,425 | +19.265% |
| 2025-09-11 | 29.56 | 29.74 | 29.56 | 29.72 | +1.209% | 8,074 | +18.823% |
| 2025-09-10 | 29.28 | 29.36 | 29.28 | 29.36 | +0.192% | 5,241 | +20.260% |
| 2025-09-09 | 29.33 | 29.33 | 29.27 | 29.31 | +0.200% | 3,220 | +20.491% |
| 2025-09-08 | 29.19 | 29.30 | 29.12 | 29.25 | +0.142% | 4,550 | +20.733% |
| 2025-09-05 | 29.27 | 29.27 | 29.15 | 29.21 | +0.146% | 3,526 | +20.905% |
| 2025-09-04 | 29.07 | 29.20 | 29.04 | 29.17 | +0.666% | 6,254 | +21.081% |
| 2025-09-03 | 28.80 | 28.97 | 28.80 | 28.97 | -0.059% | 10,936 | +21.887% |
| 2025-09-02 | 28.62 | 28.99 | 28.62 | 28.99 | -0.889% | 5,919 | +21.815% |
| 2025-08-29 | 29.22 | 29.25 | 29.19 | 29.25 | +0.175% | 7,646 | +20.733% |
| 2025-08-28 | 29.08 | 29.20 | 29.08 | 29.20 | +0.229% | 4,138 | +20.944% |
| 2025-08-27 | 28.82 | 29.16 | 28.82 | 29.13 | -0.182% | 3,590 | +21.222% |
| 2025-08-26 | 29.11 | 29.21 | 29.11 | 29.18 | -0.474% | 9,474 | +21.002% |
| 2025-08-25 | 29.45 | 29.46 | 29.29 | 29.32 | -1.166% | 2,853 | +20.428% |
| 2025-08-22 | 29.20 | 29.68 | 29.20 | 29.67 | +1.468% | 6,361 | +19.024% |
| 2025-08-21 | 29.27 | 29.27 | 29.17 | 29.24 | -0.054% | 7,598 | +20.771% |
| 2025-08-20 | 29.25 | 29.33 | 29.21 | 29.26 | +0.056% | 5,279 | +20.706% |
| 2025-08-19 | 29.26 | 29.26 | 29.12 | 29.24 | +0.368% | 3,958 | +20.774% |
| 2025-08-18 | 29.09 | 29.17 | 29.06 | 29.13 | -0.434% | 10,195 | +21.218% |
| 2025-08-15 | 29.19 | 29.27 | 29.18 | 29.26 | +0.467% | 5,295 | +20.691% |
| 2025-08-14 | 29.12 | 29.16 | 29.04 | 29.12 | -0.106% | 8,147 | +21.255% |
| 2025-08-13 | 29.03 | 29.19 | 29.03 | 29.16 | +1.126% | 11,354 | +21.126% |
| 2025-08-12 | 28.77 | 28.87 | 28.76 | 28.83 | +0.991% | 7,918 | +22.489% |
| 2025-08-11 | 28.52 | 28.60 | 28.47 | 28.55 | -0.197% | 13,725 | +23.703% |
| 2025-08-08 | 28.33 | 28.70 | 28.33 | 28.60 | +0.506% | 7,573 | +23.459% |
| 2025-08-07 | 28.28 | 28.46 | 28.28 | 28.46 | +0.765% | 5,497 | +24.084% |
| 2025-08-06 | 28.29 | 28.30 | 28.20 | 28.24 | +0.333% | 1,781 | +25.034% |
| 2025-08-05 | 28.03 | 28.18 | 28.03 | 28.15 | +0.303% | 5,108 | +25.450% |
| 2025-08-04 | 27.85 | 28.07 | 27.85 | 28.07 | +1.155% | 1,082 | +25.830% |
| 2025-08-01 | 27.71 | 27.74 | 27.62 | 27.74 | -0.390% | 3,272 | +27.284% |
| 2025-07-31 | 27.97 | 28.00 | 27.85 | 27.85 | -0.963% | 449 | +26.787% |
| 2025-07-30 | 28.10 | 28.25 | 28.10 | 28.12 | -0.925% | 1,595 | +25.566% |
| 2025-07-29 | 28.31 | 28.39 | 28.31 | 28.39 | +0.023% | 2,033 | +24.405% |
| 2025-07-28 | 28.34 | 28.40 | 28.31 | 28.38 | -1.128% | 1,753 | +24.433% |
| 2025-07-25 | 28.53 | 28.70 | 28.53 | 28.70 | +0.045% | 11,964 | +23.029% |
| 2025-07-24 | 28.77 | 28.77 | 28.69 | 28.69 | -0.516% | 3,705 | +23.084% |
| 2025-07-23 | 28.50 | 28.84 | 28.50 | 28.84 | +1.479% | 2,395 | +22.449% |
| 2025-07-22 | 28.23 | 28.42 | 28.23 | 28.42 | +0.744% | 6,343 | +24.259% |
| 2025-07-21 | 28.26 | 28.26 | 28.16 | 28.21 | +0.354% | 3,269 | +25.184% |
| 2025-07-18 | 28.14 | 28.17 | 28.11 | 28.11 | -0.160% | 8,900 | +25.626% |
| 2025-07-17 | 28.01 | 28.19 | 28.01 | 28.16 | +0.269% | 15,296 | +25.425% |
| 2025-07-16 | 27.92 | 28.11 | 27.92 | 28.08 | +0.717% | 5,992 | +25.763% |
| 2025-07-15 | 27.95 | 28.03 | 27.88 | 27.88 | -1.345% | 2,410 | +26.665% |
| 2025-07-14 | 28.26 | 28.33 | 28.22 | 28.26 | +0.035% | 4,731 | +24.962% |
| 2025-07-11 | 28.23 | 28.32 | 28.23 | 28.25 | -0.738% | 3,124 | +25.006% |
| 2025-07-10 | 28.25 | 28.59 | 28.25 | 28.46 | -0.219% | 6,788 | +24.084% |
| 2025-07-09 | 28.33 | 28.52 | 28.33 | 28.52 | +0.523% | 3,192 | +23.813% |
| 2025-07-08 | 28.25 | 28.42 | 28.25 | 28.37 | +0.724% | 4,926 | +24.461% |
| 2025-07-07 | 28.33 | 28.38 | 28.15 | 28.17 | -1.193% | 5,004 | +25.361% |
| 2025-07-03 | 28.43 | 28.51 | 28.42 | 28.51 | +0.176% | 850 | +23.866% |
| 2025-07-02 | 28.34 | 28.46 | 28.33 | 28.46 | +0.672% | 4,667 | +24.084% |
| 2025-07-01 | 28.14 | 28.34 | 28.14 | 28.27 | +0.713% | 7,655 | +24.918% |
| 2025-06-30 | 27.74 | 28.07 | 27.74 | 28.07 | +0.214% | 1,893 | +25.808% |
| 2025-06-27 | 28.00 | 28.09 | 27.90 | 28.01 | +0.649% | 22,836 | +26.077% |
| 2025-06-26 | 27.75 | 27.86 | 27.75 | 27.83 | +0.106% | 6,633 | +26.896% |
| 2025-06-25 | 27.73 | 27.85 | 27.73 | 27.80 | -0.621% | 3,894 | +27.030% |
| 2025-06-24 | 27.98 | 28.09 | 27.85 | 27.97 | +1.378% | 12,578 | +26.242% |
| 2025-06-23 | 27.56 | 27.63 | 27.50 | 27.59 | +0.376% | 4,989 | +27.981% |
| 2025-06-20 | 27.57 | 27.68 | 27.49 | 27.49 | -0.830% | 3,920 | +28.462% |
| 2025-06-18 | 27.72 | 27.81 | 27.64 | 27.72 | -0.144% | 8,672 | +27.396% |
| 2025-06-17 | 28.10 | 28.10 | 27.65 | 27.76 | -1.015% | 6,518 | +27.213% |
| 2025-06-16 | 28.13 | 28.15 | 28.00 | 28.04 | +0.474% | 2,513 | +25.921% |
| 2025-06-13 | 27.95 | 28.11 | 27.85 | 27.91 | -0.820% | 13,716 | +26.519% |
| 2025-06-12 | 28.03 | 28.19 | 28.01 | 28.14 | +0.662% | 4,373 | +25.481% |
| 2025-06-11 | 27.97 | 28.09 | 27.88 | 27.96 | +0.100% | 4,192 | +26.312% |
| 2025-06-10 | 27.90 | 28.06 | 27.90 | 27.93 | +0.323% | 6,989 | +26.439% |
| 2025-06-09 | 27.75 | 28.03 | 27.73 | 27.84 | +0.092% | 7,258 | +26.847% |
| 2025-06-06 | 27.82 | 27.86 | 27.72 | 27.81 | +0.304% | 3,174 | +26.965% |
| 2025-06-05 | 27.70 | 27.73 | 27.59 | 27.73 | +0.072% | 1,741 | +27.351% |
| 2025-06-04 | 27.80 | 27.80 | 27.71 | 27.71 | -0.108% | 1,225 | +27.442% |
| 2025-06-03 | 27.73 | 27.77 | 27.65 | 27.74 | +0.108% | 10,219 | +27.305% |
| 2025-06-02 | 27.47 | 27.71 | 27.46 | 27.71 | +0.874% | 1,745 | +27.442% |
| 2025-05-30 | 27.40 | 27.61 | 27.40 | 27.47 | -0.087% | 2,202 | +28.556% |
| 2025-05-29 | 27.50 | 27.54 | 27.41 | 27.49 | +0.196% | 9,464 | +28.445% |
| 2025-05-28 | 27.44 | 27.46 | 27.40 | 27.44 | -0.472% | 1,532 | +28.696% |
| 2025-05-27 | 27.51 | 27.57 | 27.51 | 27.57 | +0.731% | 1,760 | +28.090% |
| 2025-05-23 | 27.35 | 27.45 | 27.32 | 27.37 | -0.001% | 3,867 | +29.027% |
| 2025-05-22 | 27.33 | 27.45 | 27.33 | 27.37 | -0.236% | 2,499 | +29.026% |
| 2025-05-21 | 27.62 | 27.62 | 27.43 | 27.43 | -0.707% | 6,461 | +28.721% |
| 2025-05-20 | 27.72 | 27.73 | 27.59 | 27.63 | -0.108% | 9,601 | +27.811% |
| 2025-05-19 | 27.50 | 27.66 | 27.46 | 27.66 | +0.692% | 3,320 | +27.673% |
| 2025-05-16 | 27.30 | 27.47 | 27.30 | 27.47 | +0.956% | 2,984 | +28.556% |
| 2025-05-15 | 26.96 | 27.27 | 26.96 | 27.21 | +0.890% | 5,080 | +29.784% |
| 2025-05-14 | 27.08 | 27.10 | 26.97 | 26.97 | -0.333% | 2,385 | +30.939% |
| 2025-05-13 | 27.07 | 27.22 | 27.06 | 27.06 | -0.405% | 3,081 | +30.504% |
| 2025-05-12 | 27.05 | 27.17 | 27.04 | 27.17 | +1.429% | 11,956 | +29.975% |
| 2025-05-09 | 26.80 | 26.87 | 26.76 | 26.79 | +0.186% | 6,364 | +31.833% |
| 2025-05-08 | 26.74 | 26.74 | 26.74 | 26.74 | +0.140% | 256 | +32.079% |
| 2025-05-07 | 26.74 | 26.82 | 26.70 | 26.70 | -0.220% | 4,200 | +32.263% |
| 2025-05-06 | 26.78 | 26.84 | 26.73 | 26.76 | -0.488% | 15,098 | +31.973% |
| 2025-05-05 | 26.82 | 26.94 | 26.82 | 26.89 | -0.244% | 5,960 | +31.329% |
| 2025-05-02 | 26.92 | 27.02 | 26.80 | 26.96 | +1.223% | 55,733 | +31.008% |
| 2025-05-01 | 26.66 | 26.66 | 26.63 | 26.63 | -0.617% | 1,443 | +32.611% |
| 2025-04-30 | 26.60 | 26.80 | 26.56 | 26.80 | -0.167% | 4,758 | +31.793% |
| 2025-04-29 | 26.91 | 26.97 | 26.84 | 26.84 | -0.053% | 3,475 | +31.573% |
| 2025-04-28 | 26.80 | 26.89 | 26.68 | 26.85 | +0.502% | 4,195 | +31.504% |
| 2025-04-25 | 26.62 | 26.72 | 26.55 | 26.72 | +0.451% | 3,163 | +32.164% |
| 2025-04-24 | 26.38 | 26.69 | 26.38 | 26.60 | +0.572% | 4,887 | +32.761% |
| 2025-04-23 | 26.67 | 26.67 | 26.39 | 26.45 | +0.298% | 3,975 | +33.520% |
| 2025-04-22 | 26.22 | 26.37 | 26.22 | 26.37 | +1.972% | 2,263 | +33.918% |
| 2025-04-21 | 25.89 | 25.91 | 25.67 | 25.86 | -0.920% | 8,881 | +36.560% |
| 2025-04-17 | 26.12 | 26.19 | 26.10 | 26.10 | +0.385% | 2,017 | +35.304% |
| 2025-04-16 | 26.23 | 26.23 | 26.00 | 26.00 | -0.347% | 2,660 | +35.824% |
| 2025-04-15 | 26.20 | 26.20 | 26.09 | 26.09 | +0.330% | 3,207 | +35.353% |
| 2025-04-14 | 25.88 | 26.11 | 25.84 | 26.00 | 0.000% | 4,093 | +35.800% |