GLDB
IDX Alternative FIAT ETF
stockNASDAQETF
At CloseOct 2, 2026 3:59:25 PM EDT
22.40USD-0.267%(-0.06)7,325
GLDB Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-10-02 | 22.39 | 22.40 | 22.39 | 22.40 | -0.267% | 7,325 | 0.000% | |
| 2026-10-01 | 22.43 | 22.46 | 22.43 | 22.46 | +0.627% | 3,372 | -0.267% | |
| 2026-09-30 | 22.32 | 22.32 | 22.32 | 22.32 | -0.313% | 1,850 | +0.358% | |
| 2026-09-28 | 22.39 | 22.39 | 22.39 | 22.39 | -3.199% | 3,780 | +0.045% | |
| 2026-09-25 | 23.13 | 23.13 | 23.13 | 23.13 | -2.733% | 17,071 | -3.156% | |
| 2026-09-22 | 23.78 | 23.78 | 23.78 | 23.78 | +2.324% | 5,164 | -5.803% | |
| 2026-09-18 | 23.24 | 23.24 | 23.24 | 23.24 | +5.974% | 8,416 | -3.614% | |
| 2026-09-16 | 21.93 | 21.93 | 21.93 | 21.93 | -1.172% | 121,388 | +2.143% | |
| 2026-09-15 | 22.06 | 22.19 | 22.06 | 22.19 | -3.143% | 17,726 | +0.946% | |
| 2026-09-11 | 22.68 | 22.91 | 22.68 | 22.91 | +2.506% | 3,712 | -2.226% | |
| 2026-09-10 | 22.37 | 22.37 | 22.35 | 22.35 | -1.672% | 8,428 | +0.224% | |
| 2026-09-08 | 22.80 | 22.80 | 22.73 | 22.73 | -0.872% | 12,903 | -1.452% | |
| 2026-09-04 | 22.93 | 22.93 | 22.93 | 22.93 | -2.176% | 3,605 | -2.311% | |
| 2026-09-03 | 23.47 | 23.50 | 23.44 | 23.44 | +4.317% | 20,283 | -4.437% | |
| 2026-09-01 | 22.47 | 22.47 | 22.47 | 22.47 | -6.101% | 2,195 | -0.312% | |
| 2026-08-27 | 23.93 | 23.93 | 23.93 | 23.93 | +0.970% | 1,772 | -6.394% | |
| 2026-08-26 | 23.70 | 23.70 | 23.70 | 23.70 | +0.424% | 731 | -5.485% | |
| 2026-08-21 | 23.57 | 23.61 | 23.50 | 23.60 | +3.691% | 2,226 | -5.085% | |
| 2026-08-20 | 22.70 | 22.76 | 22.69 | 22.76 | +8.795% | 49,677 | -1.582% | |
| 2026-08-18 | 20.92 | 20.92 | 20.92 | 20.92 | 0.000% | 6,732 | +7.075% | |
| 2026-08-13 | 20.92 | 20.92 | 20.92 | 20.92 | +0.577% | 13,303 | +7.075% | |
| 2026-08-11 | 20.80 | 20.80 | 20.80 | 20.80 | -0.716% | 1,892 | +7.692% | |
| 2026-08-10 | 20.95 | 20.95 | 20.95 | 20.95 | +0.673% | 3,556 | +6.921% | |
| 2026-08-07 | 20.82 | 20.82 | 20.81 | 20.81 | +1.463% | 2,093 | +7.641% | |
| 2026-08-05 | 20.50 | 20.51 | 20.50 | 20.51 | +5.722% | 1,827 | +9.215% | |
| 2026-08-03 | 19.40 | 19.40 | 19.40 | 19.40 | -1.822% | 3,250 | +15.464% | |
| 2026-07-29 | 19.75 | 19.76 | 19.75 | 19.76 | +1.908% | 181,725 | +13.360% | |
| 2026-07-28 | 19.38 | 19.50 | 19.38 | 19.39 | -0.970% | 7,270 | +15.523% | |
| 2026-07-24 | 19.58 | 19.61 | 19.57 | 19.58 | +0.051% | 8,915 | +14.402% | |
| 2026-07-23 | 19.72 | 19.72 | 19.57 | 19.57 | +0.051% | 10,531 | +14.461% | |
| 2026-07-20 | 19.48 | 19.56 | 19.48 | 19.56 | +1.138% | 4,925 | +14.519% | |
| 2026-07-17 | 19.31 | 19.34 | 19.31 | 19.34 | +0.259% | 16,804 | +15.822% | |
| 2026-07-16 | 19.29 | 19.29 | 19.29 | 19.29 | -2.329% | 13,866 | +16.122% | |
| 2026-07-14 | 19.75 | 19.75 | 19.75 | 19.75 | +2.279% | 16,303 | +13.418% | |
| 2026-07-13 | 19.31 | 19.31 | 19.31 | 19.31 | -2.376% | 2,271 | +16.002% | |
| 2026-07-10 | 19.80 | 19.87 | 19.78 | 19.78 | +0.152% | 7,424 | +13.246% | |
| 2026-07-09 | 19.78 | 19.78 | 19.75 | 19.75 | +1.647% | 1,171 | +13.418% | |
| 2026-07-08 | 19.43 | 19.43 | 19.43 | 19.43 | -0.867% | 10,106 | +15.286% | |
| 2026-07-02 | 19.70 | 19.72 | 19.60 | 19.60 | +1.607% | 8,659 | +14.286% | |
| 2026-07-01 | 18.96 | 19.30 | 18.96 | 19.29 | +1.848% | 7,735 | +16.122% | |
| 2026-06-30 | 18.95 | 19.12 | 18.91 | 18.94 | -0.525% | 3,936 | +18.268% | |
| 2026-06-29 | 18.92 | 19.04 | 18.92 | 19.04 | -0.522% | 4,622 | +17.647% | |
| 2026-06-26 | 18.91 | 19.23 | 18.91 | 19.14 | -3.480% | 14,816 | +17.032% | |
| 2026-06-23 | 19.86 | 19.86 | 19.83 | 19.83 | -3.410% | 2,886 | +12.960% | |
| 2026-06-22 | 20.53 | 20.53 | 20.53 | 20.53 | -2.145% | 19,034 | +9.109% | |
| 2026-06-17 | 21.34 | 21.34 | 20.98 | 20.98 | -3.673% | 262,720 | +6.768% | |
| 2026-06-15 | 21.72 | 21.78 | 21.72 | 21.78 | +4.460% | 7,046 | +2.847% | |
| 2026-06-12 | 20.85 | 20.85 | 20.85 | 20.85 | -0.667% | 2,579 | +7.434% | |
| 2026-06-11 | 20.34 | 20.99 | 20.34 | 20.99 | +3.654% | 306,833 | +6.717% | |
| 2026-06-10 | 20.23 | 20.25 | 20.23 | 20.25 | -14.013% | 4,012 | +10.617% | |
| 2026-05-29 | 23.55 | 23.55 | 23.55 | 23.55 | -1.382% | 6,412 | -4.883% | |
| 2026-05-26 | 23.88 | 23.88 | 23.88 | 23.88 | +0.930% | 5,570 | -6.198% | |
| 2026-05-19 | 23.66 | 23.66 | 23.66 | 23.66 | -7.325% | 3,596 | -5.325% | |
| 2026-05-12 | 25.53 | 25.53 | 25.53 | 25.53 | +7.813% | 3,434 | -12.260% | |
| 2026-04-29 | 23.68 | 23.68 | 23.68 | 23.68 | -1.457% | 5,395 | -5.405% | |
| 2026-04-28 | 23.88 | 24.03 | 23.88 | 24.03 | -1.436% | 1,416 | -6.783% | |
| 2026-04-27 | 24.34 | 24.38 | 24.34 | 24.38 | -1.176% | 6,699 | -8.121% | |
| 2026-04-24 | 24.67 | 24.67 | 24.67 | 24.67 | +0.285% | 3,395 | -9.201% | |
| 2026-04-23 | 24.60 | 24.63 | 24.55 | 24.60 | -1.600% | 325,833 | -8.943% | |
| 2026-04-22 | 24.97 | 25.00 | 24.95 | 25.00 | +2.291% | 3,710 | -10.400% | |
| 2026-04-21 | 24.44 | 24.44 | 24.44 | 24.44 | -3.780% | 2,594 | -8.347% | |
| 2026-04-17 | 25.40 | 25.40 | 25.40 | 25.40 | +4.872% | 56,028 | -11.811% | |
| 2026-04-13 | 24.22 | 24.22 | 24.22 | 24.22 | -0.656% | 3,851 | -7.514% | |
| 2026-04-10 | 24.38 | 24.38 | 24.38 | 24.38 | +1.795% | 3,408 | -8.121% | |
| 2026-04-08 | 23.95 | 23.95 | 23.92 | 23.95 | +0.419% | 105,047 | -6.472% | |
| 2026-04-01 | 23.76 | 23.85 | 23.76 | 23.85 | +5.298% | 27,485 | -6.080% | |
| 2026-03-27 | 22.62 | 22.65 | 22.62 | 22.65 | +0.936% | 16,083 | -1.104% | |
| 2026-03-26 | 22.56 | 22.56 | 22.44 | 22.44 | -3.276% | 3,090 | -0.178% | |
| 2026-03-25 | 23.35 | 23.35 | 23.20 | 23.20 | +5.168% | 86,907 | -3.448% | |
| 2026-03-24 | 22.06 | 22.07 | 22.05 | 22.06 | -0.675% | 93,784 | +1.541% | |
| 2026-03-23 | 22.21 | 22.21 | 22.21 | 22.21 | -3.098% | 88,382 | +0.855% | |
| 2026-03-19 | 22.90 | 22.92 | 22.90 | 22.92 | -3.169% | 2,159 | -2.269% | |
| 2026-03-18 | 23.67 | 23.67 | 23.67 | 23.67 | -2.632% | 2,509 | -5.365% | |
| 2026-03-13 | 24.31 | 24.31 | 24.31 | 24.31 | -2.877% | 8,804 | -7.856% | |
| 2026-03-11 | 25.04 | 25.04 | 25.03 | 25.03 | +1.872% | 11,745 | -10.507% | |
| 2026-03-05 | 24.57 | 24.57 | 24.57 | 24.57 | +0.532% | 4,079 | -8.832% | |
| 2026-03-03 | 24.44 | 24.44 | 24.44 | 24.44 | -4.419% | 14,259 | -8.347% | |
| 2026-03-02 | 25.57 | 25.57 | 25.57 | 25.57 | +0.987% | 12,775 | -12.397% | |
| 2026-02-27 | 25.32 | 25.32 | 25.32 | 25.32 | +1.038% | 9,192 | -11.532% | |
| 2026-02-26 | 24.72 | 25.06 | 24.72 | 25.06 | +1.457% | 2,587 | -10.615% | |
| 2026-02-23 | 24.70 | 24.70 | 24.70 | 24.70 | +6.191% | 12,889 | -9.312% | |
| 2026-02-17 | 23.26 | 23.26 | 23.26 | 23.26 | +0.649% | 6,672 | -3.697% | |
| 2026-02-12 | 23.26 | 23.26 | 23.11 | 23.11 | -5.635% | 25,702 | -3.072% | |
| 2026-02-11 | 24.06 | 24.49 | 24.06 | 24.49 | +1.073% | 4,172 | -8.534% | |
| 2026-02-10 | 24.26 | 24.26 | 24.23 | 24.23 | -2.652% | 8,803 | -7.553% | |
| 2026-02-09 | 24.89 | 24.89 | 24.89 | 24.89 | +4.099% | 148,308 | -10.004% | |
| 2026-02-06 | 24.01 | 24.01 | 23.91 | 23.91 | +4.731% | 5,530 | -6.315% | |
| 2026-02-05 | 23.36 | 23.36 | 22.83 | 22.83 | -9.189% | 5,156 | -1.883% | |
| 2026-02-03 | 25.08 | 25.14 | 25.08 | 25.14 | +3.756% | 7,076 | -10.899% | |
| 2026-02-02 | 24.23 | 24.29 | 24.20 | 24.23 | -5.976% | 55,312 | -7.553% | |
| 2026-01-30 | 27.06 | 27.09 | 25.77 | 25.77 | -15.286% | 9,236 | -13.077% | |
| 2026-01-28 | 29.98 | 30.42 | 29.98 | 30.42 | +3.716% | 22,174 | -26.364% | |
| 2026-01-27 | 28.82 | 29.33 | 28.82 | 29.33 | +0.549% | 23,398 | -23.628% | |
| 2026-01-26 | 29.17 | 29.17 | 29.17 | 29.17 | +7.440% | 2,959 | -23.209% | |
| 2026-01-21 | 27.15 | 27.15 | 27.15 | 27.15 | -0.294% | 12,494 | -17.495% | |
| 2026-01-20 | 27.25 | 27.25 | 27.23 | 27.23 | -0.256% | 6,019 | -17.738% | |
| 2026-01-16 | 27.29 | 27.30 | 27.29 | 27.30 | -2.326% | 6,808 | -17.949% | |
| 2026-01-14 | 27.68 | 27.95 | 27.68 | 27.95 | +3.634% | 2,637 | -19.857% | |
| 2026-01-13 | 27.03 | 27.03 | 26.78 | 26.97 | +1.774% | 13,548 | -16.945% | |
| 2026-01-12 | 26.31 | 26.58 | 26.31 | 26.50 | +0.914% | 6,855 | -15.472% | |
| 2026-01-06 | 26.20 | 26.26 | 26.20 | 26.26 | +1.390% | 32,809 | -14.699% | |
| 2026-01-05 | 25.88 | 25.90 | 25.88 | 25.90 | +7.158% | 5,937 | -13.514% | |
| 2025-12-31 | 24.27 | 24.27 | 24.17 | 24.17 | -2.066% | 1,913 | -7.323% | |
| 2025-12-24 | 24.68 | 24.68 | 24.68 | 24.68 | -0.041% | 5,110 | -9.238% | |
| 2025-12-23 | 24.69 | 24.69 | 24.69 | 24.69 | +2.618% | 1,431 | -9.275% | |
| 2025-12-12 | 24.05 | 24.06 | 24.05 | 24.06 | -0.207% | 10,404 | -6.899% | |
| 2025-12-10 | 24.09 | 24.11 | 24.09 | 24.11 | 0.000% | 9,739 | -7.092% | |
| 2025-12-09 | 24.20 | 24.20 | 24.11 | 24.11 | +4.012% | 195,990 | -7.092% | |
| 2025-12-01 | 23.25 | 23.25 | 23.18 | 23.18 | +0.739% | 4,515 | -3.365% | |
| 2025-11-24 | 23.02 | 23.02 | 23.01 | 23.01 | -4.602% | 7,523 | -2.651% | |
| 2025-11-03 | 24.17 | 24.27 | 24.12 | 24.12 | -0.985% | 11,120 | -7.131% | |
| 2025-10-29 | 24.36 | 24.36 | 24.36 | 24.36 | -2.326% | 16,758 | -8.046% | |
| 2025-10-28 | 25.07 | 25.07 | 24.94 | 24.94 | -0.657% | 191,691 | -10.184% | |
| 2025-10-27 | 25.06 | 25.11 | 25.06 | 25.11 | -0.099% | 150,407 | -10.775% | |
| 2025-10-24 | 25.13 | 25.13 | 25.13 | 25.13 | +24.221% | 255,618 | -10.864% | |
| 2024-01-31 | 20.34 | 20.34 | 20.23 | 20.23 | -0.100% | 483 | +10.727% | |
| 2024-01-30 | 20.15 | 20.25 | 20.15 | 20.25 | +0.479% | 826 | +10.616% | |
| 2024-01-29 | 20.11 | 20.15 | 20.09 | 20.15 | +0.781% | 1,012 | +11.146% | |
| 2024-01-26 | 19.93 | 20.00 | 19.93 | 20.00 | +0.120% | 256 | +12.013% | |
| 2024-01-25 | 19.97 | 19.97 | 19.97 | 19.97 | +0.496% | 114 | +12.148% | |
| 2024-01-24 | 19.88 | 19.93 | 19.84 | 19.88 | -0.970% | 5,285 | +12.704% | |
| 2024-01-23 | 20.03 | 20.07 | 19.95 | 20.07 | +0.205% | 7,252 | +11.611% | |
| 2024-01-22 | 20.08 | 20.08 | 20.03 | 20.03 | -0.188% | 417 | +11.840% | |
| 2024-01-19 | 20.19 | 20.19 | 20.07 | 20.07 | +0.432% | 1,851 | +11.629% | |
| 2024-01-18 | 19.89 | 19.99 | 19.89 | 19.98 | +0.254% | 2,703 | +12.112% | |
| 2024-01-17 | 19.92 | 19.97 | 19.89 | 19.93 | -1.584% | 476 | +12.397% | |
| 2024-01-16 | 20.52 | 20.52 | 20.25 | 20.25 | -1.220% | 152 | +10.617% | |
| 2024-01-12 | 20.63 | 20.63 | 20.50 | 20.50 | +1.031% | 309 | +9.267% | |
| 2024-01-11 | 20.37 | 20.38 | 20.29 | 20.29 | +0.500% | 233 | +10.394% | |
| 2024-01-10 | 20.19 | 20.19 | 20.19 | 20.19 | -0.340% | 351 | +10.945% | |
| 2024-01-09 | 20.02 | 20.26 | 20.02 | 20.26 | +0.237% | 1,293 | +10.568% | |
| 2024-01-08 | 20.21 | 20.21 | 20.21 | 20.21 | -0.658% | 118 | +10.830% | |
| 2024-01-05 | 20.59 | 20.59 | 20.29 | 20.34 | -0.379% | 2,422 | +10.101% | |
| 2024-01-04 | 20.37 | 20.45 | 20.34 | 20.42 | -0.217% | 1,759 | +9.683% | |
| 2024-01-03 | 20.47 | 20.47 | 20.47 | 20.47 | -1.160% | 63 | +9.445% | |
| 2024-01-02 | 20.71 | 20.72 | 20.71 | 20.71 | -0.669% | 384 | +8.176% | |
| 2023-12-29 | 20.87 | 20.87 | 20.85 | 20.85 | -0.518% | 252 | +7.452% | |
| 2023-12-28 | 20.95 | 20.95 | 20.95 | 20.95 | -0.276% | 13 | +6.896% | |
| 2023-12-27 | 21.00 | 21.09 | 21.00 | 21.01 | +0.852% | 2,277 | +6.601% | |
| 2023-12-26 | 20.73 | 20.84 | 20.73 | 20.84 | +0.890% | 497 | +7.510% | |
| 2023-12-22 | 20.64 | 20.65 | 20.64 | 20.65 | +0.244% | 337 | +8.466% | |
| 2023-12-21 | 20.53 | 20.62 | 20.52 | 20.60 | +0.661% | 627 | +8.730% | |
| 2023-12-20 | 20.45 | 20.49 | 20.45 | 20.47 | -0.189% | 1,055 | +9.449% | |
| 2023-12-19 | 20.60 | 20.61 | 20.50 | 20.50 | +0.555% | 4,402 | +9.242% | |
| 2023-12-18 | 20.31 | 20.39 | 20.31 | 20.39 | +0.039% | 397 | +9.848% | |
| 2023-12-15 | 20.47 | 20.55 | 20.38 | 20.38 | -0.535% | 576 | +9.891% | |
| 2023-12-14 | 20.90 | 20.90 | 20.43 | 20.49 | +1.696% | 770 | +9.303% | |
| 2023-12-13 | 19.84 | 20.15 | 19.84 | 20.15 | +2.638% | 340 | +11.156% | |
| 2023-12-12 | 19.63 | 19.63 | 19.63 | 19.63 | +0.224% | 171 | +14.089% | |
| 2023-12-11 | 19.75 | 19.75 | 19.59 | 19.59 | -1.484% | 2,484 | +14.344% | |
| 2023-12-08 | 19.89 | 19.89 | 19.89 | 19.89 | -1.646% | 108 | +12.648% | |
| 2023-12-07 | 20.22 | 20.22 | 20.22 | 20.22 | +0.031% | 185 | +10.794% | |
| 2023-12-06 | 20.21 | 20.21 | 20.21 | 20.21 | +1.118% | 32 | +10.829% | |
| 2023-12-05 | 19.99 | 19.99 | 19.99 | 19.99 | -0.188% | 38 | +12.067% | |
| 2023-12-04 | 20.17 | 20.32 | 19.93 | 20.03 | -3.461% | 8,579 | +11.857% | |
| 2023-12-01 | 20.02 | 20.74 | 20.02 | 20.74 | +2.102% | 1,284 | +7.985% | |
| 2023-11-30 | 20.32 | 20.32 | 20.32 | 20.32 | -0.091% | 31 | +10.255% | |
| 2023-11-29 | 20.35 | 20.35 | 20.34 | 20.34 | +0.353% | 849 | +10.155% | |
| 2023-11-28 | 20.00 | 20.26 | 20.00 | 20.26 | +1.825% | 581 | +10.544% | |
| 2023-11-27 | 19.80 | 19.90 | 19.80 | 19.90 | +0.801% | 113 | +12.561% | |
| 2023-11-24 | 19.73 | 19.74 | 19.73 | 19.74 | +0.229% | 209 | +13.463% | |
| 2023-11-22 | 19.72 | 19.72 | 19.62 | 19.70 | +1.169% | 3,292 | +13.723% | |
| 2023-11-21 | 19.47 | 19.47 | 19.47 | 19.47 | +1.061% | 21 | +15.052% | |
| 2023-11-20 | 19.27 | 19.27 | 19.27 | 19.27 | +0.030% | 62 | +16.273% | |
| 2023-11-17 | 19.26 | 19.26 | 19.26 | 19.26 | +0.334% | 136 | +16.307% | |
| 2023-11-16 | 19.20 | 19.20 | 19.20 | 19.20 | +1.374% | 81 | +16.696% | |
| 2023-11-15 | 18.89 | 18.94 | 18.87 | 18.94 | -0.079% | 568 | +18.299% | |
| 2023-11-14 | 18.99 | 18.99 | 18.95 | 18.95 | +1.919% | 120 | +18.206% | |
| 2023-11-13 | 18.57 | 18.59 | 18.57 | 18.59 | +0.152% | 563 | +20.474% | Div $0.055 |
| 2023-11-10 | 18.48 | 18.57 | 18.48 | 18.57 | -1.208% | 609 | +20.657% | |
| 2023-11-09 | 18.80 | 18.80 | 18.79 | 18.79 | +0.030% | 267 | +19.199% | |
| 2023-11-08 | 18.79 | 18.79 | 18.79 | 18.79 | -0.654% | 8 | +19.235% | |
| 2023-11-07 | 18.91 | 18.91 | 18.91 | 18.91 | -0.288% | 70 | +18.456% | |
| 2023-11-06 | 18.93 | 18.96 | 18.93 | 18.96 | -0.605% | 309 | +18.114% | |
| 2023-11-03 | 19.08 | 19.08 | 19.08 | 19.08 | +0.873% | 52 | +17.399% | |
| 2023-11-02 | 18.94 | 18.95 | 18.92 | 18.92 | +1.066% | 5,142 | +18.424% | |
| 2023-11-01 | 18.72 | 18.72 | 18.72 | 18.72 | +0.286% | 57 | +19.686% | |
| 2023-10-31 | 18.66 | 18.66 | 18.66 | 18.66 | -0.686% | 19 | +20.029% | |
| 2023-10-30 | 18.73 | 18.79 | 18.73 | 18.79 | -0.392% | 423 | +19.205% | |
| 2023-10-27 | 18.86 | 18.86 | 18.86 | 18.86 | +1.046% | 63 | +18.738% | |
| 2023-10-26 | 18.66 | 18.67 | 18.66 | 18.67 | +0.427% | 1,161 | +19.981% | |
| 2023-10-25 | 18.59 | 18.59 | 18.59 | 18.59 | +0.018% | 17 | +20.493% | |
| 2023-10-24 | 18.59 | 18.59 | 18.59 | 18.59 | +0.323% | 14 | +20.514% | |
| 2023-10-23 | 18.53 | 18.53 | 18.53 | 18.53 | +0.136% | 43 | +20.904% | |
| 2023-10-20 | 18.50 | 18.50 | 18.50 | 18.50 | +0.211% | 60 | +21.068% | |
| 2023-10-19 | 18.27 | 18.46 | 18.21 | 18.46 | +0.644% | 534 | +21.323% | |
| 2023-10-18 | 18.43 | 18.45 | 18.34 | 18.34 | +0.741% | 27,116 | +22.104% | |
| 2023-10-17 | 18.21 | 18.21 | 18.21 | 18.21 | -0.871% | 41 | +23.009% | |
| 2023-10-16 | 18.37 | 18.37 | 18.37 | 18.37 | +0.109% | 46 | +21.938% | |
| 2023-10-13 | 18.22 | 18.35 | 18.13 | 18.35 | +2.772% | 21,850 | +22.071% | |
| 2023-10-12 | 17.86 | 17.86 | 17.86 | 17.86 | -0.258% | 13 | +25.455% | |
| 2023-10-11 | 17.90 | 17.90 | 17.90 | 17.90 | +0.399% | 12 | +25.132% | |
| 2023-10-10 | 17.65 | 17.83 | 17.65 | 17.83 | +1.408% | 110 | +25.631% | |
| 2023-10-09 | 17.40 | 17.70 | 17.40 | 17.58 | +1.691% | 14,380 | +27.400% | |
| 2023-10-06 | 17.29 | 17.29 | 17.29 | 17.29 | +0.145% | 51 | +29.555% | |
| 2023-10-05 | 17.27 | 17.27 | 17.27 | 17.27 | +0.244% | 7 | +29.742% | |
| 2023-10-04 | 17.12 | 17.22 | 17.12 | 17.22 | -0.388% | 306 | +30.059% | |
| 2023-10-03 | 17.34 | 17.34 | 17.29 | 17.29 | -1.558% | 279 | +29.555% | |
| 2023-10-02 | 17.56 | 17.56 | 17.56 | 17.56 | -1.356% | 45 | +27.536% | |
| 2023-09-29 | 17.80 | 17.80 | 17.80 | 17.80 | -0.919% | 116 | +25.807% | |
| 2023-09-28 | 17.90 | 17.97 | 17.90 | 17.97 | -0.663% | 484 | +24.651% | |
| 2023-09-27 | 18.29 | 18.29 | 18.05 | 18.09 | -2.156% | 5,119 | +23.824% | |
| 2023-09-26 | 18.49 | 18.49 | 18.49 | 18.49 | -1.129% | 44 | +21.154% | |
| 2023-09-25 | 18.70 | 18.70 | 18.70 | 18.70 | -0.321% | 56 | +19.786% | |
| 2023-09-22 | 18.76 | 18.76 | 18.76 | 18.76 | -0.185% | 39 | +19.401% | |
| 2023-09-21 | 18.68 | 18.80 | 18.68 | 18.80 | +0.062% | 203 | +19.180% | |
| 2023-09-20 | 18.78 | 18.78 | 18.78 | 18.78 | +0.019% | 8 | +19.254% | |
| 2023-09-19 | 18.78 | 18.78 | 18.78 | 18.78 | +0.157% | 16 | +19.276% | |
| 2023-09-18 | 18.75 | 18.75 | 18.75 | 18.75 | +0.244% | 61 | +19.463% | |
| 2023-09-15 | 18.70 | 18.70 | 18.70 | 18.70 | +0.483% | 731 | +19.754% | |
| 2023-09-14 | 18.50 | 18.61 | 18.50 | 18.61 | -0.375% | 122 | +20.333% | |
| 2023-09-13 | 18.68 | 18.68 | 18.68 | 18.68 | -0.214% | 26 | +19.882% | |
| 2023-09-12 | 18.62 | 18.73 | 18.62 | 18.73 | -0.505% | 837 | +19.626% | |
| 2023-09-11 | 18.74 | 18.82 | 18.74 | 18.82 | +0.106% | 416 | +19.022% | |
| 2023-09-08 | 18.80 | 18.80 | 18.80 | 18.80 | +0.053% | 67 | +19.149% | |
| 2023-09-07 | 18.71 | 18.79 | 18.71 | 18.79 | +0.080% | 2,499 | +19.212% | |
| 2023-09-06 | 18.77 | 18.77 | 18.77 | 18.77 | -0.451% | 116 | +19.308% | |
| 2023-09-05 | 18.87 | 18.87 | 18.86 | 18.86 | -1.489% | 441 | +18.770% | |
| 2023-09-01 | 19.27 | 19.27 | 19.14 | 19.14 | -0.453% | 165 | +17.002% | |
| 2023-08-31 | 19.23 | 19.23 | 19.23 | 19.23 | +0.037% | 43 | +16.472% | |
| 2023-08-30 | 19.21 | 19.23 | 19.20 | 19.23 | +0.991% | 1,082 | +16.515% | |
| 2023-08-29 | 18.97 | 19.04 | 18.97 | 19.04 | +1.070% | 205 | +17.669% | |
| 2023-08-28 | 18.83 | 18.83 | 18.83 | 18.83 | +0.588% | 63 | +18.929% | |
| 2023-08-25 | 18.70 | 18.72 | 18.70 | 18.72 | -0.744% | 540 | +19.628% | |
| 2023-08-24 | 18.86 | 18.86 | 18.86 | 18.86 | -0.141% | 6 | +18.738% | |
| 2023-08-23 | 18.93 | 18.95 | 18.89 | 18.89 | +1.840% | 533 | +18.571% | |
| 2023-08-22 | 18.55 | 18.55 | 18.55 | 18.55 | -0.183% | 7 | +20.753% | |
| 2023-08-21 | 18.51 | 18.58 | 18.46 | 18.58 | -0.299% | 15,510 | +20.532% | |
| 2023-08-18 | 18.51 | 18.64 | 18.51 | 18.64 | +0.188% | 1,818 | +20.172% | |
| 2023-08-17 | 18.61 | 18.61 | 18.61 | 18.61 | -0.800% | 172 | +20.398% | |
| 2023-08-16 | 18.78 | 18.78 | 18.75 | 18.75 | -0.609% | 569 | +19.435% | |
| 2023-08-15 | 18.85 | 18.91 | 18.85 | 18.87 | -0.134% | 42,349 | +18.707% | |
| 2023-08-14 | 18.87 | 18.95 | 18.86 | 18.90 | -0.551% | 88,014 | +18.547% | |
| 2023-08-11 | 19.05 | 19.05 | 19.00 | 19.00 | -1.119% | 8,844 | +17.895% | |
| 2023-08-10 | 19.26 | 19.26 | 19.21 | 19.21 | -0.234% | 20,744 | +16.576% | |
| 2023-08-09 | 19.29 | 19.29 | 19.25 | 19.26 | -0.670% | 61,060 | +16.303% | |
| 2023-08-08 | 19.36 | 19.39 | 19.18 | 19.39 | -0.308% | 33,394 | +15.523% | |
| 2023-08-07 | 19.41 | 19.45 | 19.41 | 19.45 | +0.129% | 567 | +15.167% | |
| 2023-08-04 | 19.49 | 19.50 | 19.43 | 19.43 | +0.206% | 2,388 | +15.315% | |
| 2023-08-03 | 19.30 | 19.39 | 19.30 | 19.39 | -0.793% | 126 | +15.553% | |
| 2023-08-02 | 19.46 | 19.56 | 19.46 | 19.54 | -1.138% | 884 | +14.637% | |
| 2023-08-01 | 19.74 | 19.84 | 19.69 | 19.77 | -1.150% | 804 | +13.332% | |
| 2023-07-31 | 20.00 | 20.00 | 20.00 | 20.00 | +0.654% | 5 | +12.028% | |
| 2023-07-28 | 19.96 | 19.96 | 19.72 | 19.86 | +0.006% | 1,480 | +12.761% | |
| 2023-07-27 | 19.97 | 19.97 | 19.76 | 19.86 | -1.175% | 12,232 | +12.767% | |
| 2023-07-26 | 20.10 | 20.10 | 20.04 | 20.10 | +0.701% | 566 | +11.443% | |
| 2023-07-25 | 19.89 | 19.96 | 19.89 | 19.96 | -0.087% | 1,214 | +12.224% | |
| 2023-07-24 | 20.05 | 20.05 | 19.98 | 19.98 | -0.313% | 205 | +12.127% | |
| 2023-07-21 | 20.04 | 20.04 | 20.04 | 20.04 | -0.645% | 117 | +11.776% | |
| 2023-07-20 | 20.17 | 20.17 | 20.17 | 20.17 | -0.395% | 44 | +11.056% | |
| 2023-07-19 | 20.32 | 20.32 | 20.25 | 20.25 | +0.397% | 133 | +10.617% | |
| 2023-07-18 | 20.17 | 20.17 | 20.17 | 20.17 | +0.875% | 29 | +11.056% | |
| 2023-07-17 | 19.99 | 20.00 | 19.93 | 20.00 | -0.304% | 1,729 | +12.028% | |
| 2023-07-14 | 20.13 | 20.13 | 20.06 | 20.06 | -0.565% | 173 | +11.687% | |
| 2023-07-13 | 20.13 | 20.21 | 20.13 | 20.17 | +0.951% | 426 | +11.056% | |
| 2023-07-12 | 19.83 | 19.98 | 19.76 | 19.98 | +2.409% | 28,217 | +12.112% | |
| 2023-07-11 | 19.43 | 19.51 | 19.43 | 19.51 | +0.463% | 553 | +14.813% | |
| 2023-07-10 | 19.42 | 19.42 | 19.42 | 19.42 | +0.365% | 55 | +15.345% | |
| 2023-07-07 | 19.48 | 19.48 | 19.35 | 19.35 | +0.152% | 533 | +15.766% | |
| 2023-07-06 | 19.26 | 19.32 | 19.26 | 19.32 | -0.617% | 600 | +15.942% | |
| 2023-07-05 | 19.57 | 19.58 | 19.44 | 19.44 | -1.244% | 555 | +15.226% | |
| 2023-07-03 | 19.68 | 19.68 | 19.66 | 19.68 | +0.448% | 320 | +13.793% | |
| 2023-06-30 | 19.61 | 19.61 | 19.51 | 19.60 | +0.318% | 432 | +14.303% | |
| 2023-06-29 | 19.42 | 19.54 | 19.38 | 19.54 | -0.255% | 1,343 | +14.666% | |
| 2023-06-28 | 19.62 | 19.62 | 19.53 | 19.59 | -0.432% | 646 | +14.373% | |
| 2023-06-27 | 19.75 | 19.75 | 19.61 | 19.67 | -0.430% | 1,398 | +13.879% | |
| 2023-06-26 | 19.77 | 19.79 | 19.75 | 19.75 | +0.254% | 936 | +13.389% | |
| 2023-06-23 | 19.82 | 19.82 | 19.67 | 19.70 | +0.459% | 1,080 | +13.677% | |
| 2023-06-22 | 19.65 | 19.65 | 19.61 | 19.61 | -1.432% | 487 | +14.198% | |
| 2023-06-21 | 19.67 | 19.90 | 19.67 | 19.90 | -0.025% | 994 | +12.563% | |
| 2023-06-20 | 19.81 | 19.93 | 19.81 | 19.91 | -0.847% | 1,404 | +12.535% | |
| 2023-06-16 | 20.11 | 20.11 | 20.07 | 20.07 | -0.204% | 1,628 | +11.582% | |
| 2023-06-15 | 20.04 | 20.19 | 20.04 | 20.12 | +1.341% | 4,002 | +11.354% | |
| 2023-06-14 | 19.91 | 19.93 | 19.85 | 19.85 | +0.151% | 380 | +12.846% | |
| 2023-06-13 | 19.98 | 19.98 | 19.78 | 19.82 | -1.117% | 4,609 | +13.017% | |
| 2023-06-12 | 20.00 | 20.04 | 19.99 | 20.04 | -0.478% | 895 | +11.755% | |
| 2023-06-09 | 20.15 | 20.23 | 20.14 | 20.14 | -0.222% | 5,433 | +11.221% | |
| 2023-06-08 | 20.20 | 20.23 | 20.18 | 20.18 | +1.635% | 529 | +10.973% | |
| 2023-06-07 | 20.07 | 20.07 | 19.86 | 19.86 | -1.682% | 383 | +12.788% | |
| 2023-06-06 | 20.11 | 20.20 | 20.11 | 20.20 | +0.074% | 1,153 | +10.891% | |
| 2023-06-05 | 20.07 | 20.21 | 20.07 | 20.18 | +0.348% | 852 | +10.973% | |
| 2023-06-02 | 20.39 | 20.39 | 20.11 | 20.11 | -1.709% | 897 | +11.360% | |
| 2023-06-01 | 20.44 | 20.53 | 20.44 | 20.46 | +1.011% | 890 | +9.456% | |
| 2023-05-31 | 20.25 | 20.34 | 20.25 | 20.26 | +0.546% | 709 | +10.563% | |
| 2023-05-30 | 20.02 | 20.22 | 20.02 | 20.15 | +1.333% | 820 | +11.166% | |
| 2023-05-26 | 19.87 | 19.89 | 19.77 | 19.89 | +0.328% | 618 | +12.648% | |
| 2023-05-25 | 19.92 | 19.99 | 19.82 | 19.82 | -1.422% | 440 | +13.017% | |
| 2023-05-24 | 20.23 | 20.23 | 20.02 | 20.11 | -0.883% | 749 | +11.410% | |
| 2023-05-23 | 20.11 | 20.29 | 20.11 | 20.29 | +0.099% | 391 | +10.426% | |
| 2023-05-22 | 20.30 | 20.30 | 20.27 | 20.27 | -0.172% | 240 | +10.535% | |
| 2023-05-19 | 20.07 | 20.44 | 20.06 | 20.30 | +0.694% | 4,023 | +10.345% | |
| 2023-05-18 | 20.20 | 20.20 | 20.16 | 20.16 | -1.898% | 417 | +11.111% | |
| 2023-05-17 | 20.61 | 20.61 | 20.54 | 20.55 | -0.412% | 631 | +9.002% | |
| 2023-05-16 | 20.83 | 20.94 | 20.64 | 20.64 | -1.785% | 856 | +8.553% | |
| 2023-05-15 | 21.05 | 21.05 | 20.92 | 21.01 | -0.356% | 992 | +6.616% | |
| 2023-05-12 | 21.08 | 21.09 | 21.08 | 21.09 | -0.566% | 323 | +6.237% | |
| 2023-05-11 | 21.29 | 21.29 | 21.20 | 21.20 | -0.609% | 2,696 | +5.635% | |
| 2023-05-10 | 21.30 | 21.34 | 21.26 | 21.34 | +0.353% | 343 | +4.992% | |
| 2023-05-09 | 21.10 | 21.33 | 21.10 | 21.26 | +0.449% | 483 | +5.362% | |
| 2023-05-08 | 21.06 | 21.18 | 21.06 | 21.16 | -0.306% | 5,028 | +5.835% | |
| 2023-05-05 | 21.12 | 21.26 | 21.10 | 21.23 | -1.963% | 1,788 | +5.511% | |
| 2023-05-04 | 21.60 | 21.77 | 21.60 | 21.66 | +0.695% | 3,902 | +3.440% | |
| 2023-05-03 | 21.26 | 21.51 | 21.26 | 21.51 | +1.143% | 535 | +4.159% | |
| 2023-05-02 | 21.08 | 21.31 | 21.08 | 21.26 | +2.254% | 634 | +5.350% | |
| 2023-05-01 | 21.10 | 21.10 | 20.79 | 20.79 | -1.310% | 1,603 | +7.724% | |
| 2023-04-28 | 20.98 | 21.07 | 20.98 | 21.07 | +0.453% | 354 | +6.312% | |
| 2023-04-27 | 20.92 | 20.98 | 20.92 | 20.98 | -0.390% | 730 | +6.794% | |
| 2023-04-26 | 21.25 | 21.32 | 21.06 | 21.06 | -0.722% | 799 | +6.377% | |
| 2023-04-25 | 21.00 | 21.21 | 21.00 | 21.21 | +0.929% | 1,770 | +5.609% | |
| 2023-04-24 | 21.01 | 21.06 | 20.98 | 21.02 | +0.671% | 781 | +6.591% | |
| 2023-04-21 | 20.75 | 20.88 | 20.75 | 20.88 | -1.160% | 932 | +7.305% | |
| 2023-04-20 | 21.11 | 21.12 | 21.11 | 21.12 | +0.779% | 449 | +6.061% | |
| 2023-04-19 | 20.96 | 20.96 | 20.96 | 20.96 | -0.913% | 175 | +6.887% | |
| 2023-04-18 | 21.15 | 21.15 | 21.15 | 21.15 | +0.810% | 88 | +5.911% | |
| 2023-04-17 | 21.11 | 21.11 | 20.98 | 20.98 | -1.201% | 174 | +6.768% | |
| 2023-04-14 | 21.56 | 21.56 | 21.13 | 21.23 | -2.480% | 1,369 | +5.486% | |
| 2023-04-13 | 21.92 | 21.92 | 21.72 | 21.77 | +1.800% | 7,721 | +2.870% | |
| 2023-04-12 | 21.50 | 21.50 | 21.39 | 21.39 | +0.394% | 223 | +4.722% | |
| 2023-04-11 | 21.31 | 21.31 | 21.31 | 21.31 | +0.524% | 268 | +5.134% | |
| 2023-04-10 | 21.23 | 21.23 | 21.04 | 21.20 | -1.529% | 1,465 | +5.685% | |
| 2023-04-06 | 21.65 | 21.66 | 21.50 | 21.52 | -0.720% | 1,258 | +4.070% | |
| 2023-04-05 | 21.77 | 21.77 | 21.61 | 21.68 | +0.530% | 4,218 | +3.321% | |
| 2023-04-04 | 21.57 | 21.57 | 21.57 | 21.57 | +1.932% | 826 | +3.869% | |
| 2023-04-03 | 20.94 | 21.16 | 20.94 | 21.16 | +1.146% | 2,157 | +5.876% | |
| 2023-03-31 | 20.74 | 20.92 | 20.74 | 20.92 | +0.298% | 550 | +7.089% | |
| 2023-03-30 | 20.66 | 20.86 | 20.66 | 20.86 | +1.189% | 2,845 | +7.408% | |
| 2023-03-29 | 20.73 | 20.75 | 20.61 | 20.61 | -0.743% | 3,431 | +8.685% | |
| 2023-03-28 | 20.76 | 20.76 | 20.76 | 20.76 | +0.976% | 283 | +7.877% | |
| 2023-03-27 | 21.14 | 21.14 | 20.50 | 20.56 | -2.343% | 3,512 | +8.931% | |
| 2023-03-24 | 21.17 | 21.17 | 21.06 | 21.06 | -0.794% | 1,374 | +6.379% | |
| 2023-03-23 | 20.97 | 21.23 | 20.97 | 21.23 | +2.079% | 3,494 | +5.534% | |
| 2023-03-22 | 20.34 | 20.79 | 20.34 | 20.79 | +2.002% | 1,364 | +7.728% | |
| 2023-03-21 | 20.55 | 20.58 | 20.30 | 20.39 | -1.605% | 7,676 | +9.884% | |
| 2023-03-20 | 21.52 | 21.52 | 20.72 | 20.72 | +0.018% | 8,173 | +8.120% | |
| 2023-03-17 | 20.08 | 20.83 | 20.08 | 20.71 | +3.388% | 24,576 | +8.140% | |
| 2023-03-16 | 20.14 | 20.14 | 20.00 | 20.04 | +0.292% | 1,788 | +11.804% | |
| 2023-03-15 | 20.06 | 20.20 | 19.98 | 19.98 | +0.816% | 2,681 | +12.131% | |
| 2023-03-14 | 19.78 | 19.82 | 19.76 | 19.82 | -0.105% | 731 | +13.046% | |
| 2023-03-13 | 19.89 | 20.05 | 19.84 | 19.84 | +2.540% | 19,372 | +12.927% | |
| 2023-03-10 | 19.18 | 19.38 | 19.17 | 19.34 | +3.061% | 3,688 | +15.796% | |
| 2023-03-09 | 18.77 | 18.77 | 18.77 | 18.77 | +1.131% | 164 | +19.340% | |
| 2023-03-08 | 18.64 | 18.73 | 18.56 | 18.56 | -0.402% | 24,643 | +20.690% | |
| 2023-03-07 | 18.74 | 18.80 | 18.64 | 18.64 | -1.844% | 1,204 | +20.204% | |
| 2023-03-06 | 18.98 | 18.98 | 18.98 | 18.98 | -0.732% | 223 | +17.988% | |
| 2023-03-03 | 18.86 | 19.13 | 18.86 | 19.13 | +1.822% | 221 | +17.124% | |
| 2023-03-02 | 18.72 | 18.78 | 18.72 | 18.78 | -0.265% | 279 | +19.259% | |
| 2023-03-01 | 18.83 | 18.83 | 18.83 | 18.83 | +0.197% | 105 | +18.943% | |
| 2023-02-28 | 18.59 | 18.80 | 18.59 | 18.80 | +0.543% | 513 | +19.177% | |
| 2023-02-27 | 18.65 | 18.69 | 18.64 | 18.69 | +0.274% | 1,288 | +19.825% | |
| 2023-02-24 | 18.68 | 18.68 | 18.64 | 18.64 | -1.334% | 458 | +20.153% | |
| 2023-02-23 | 18.86 | 18.89 | 18.86 | 18.89 | +0.447% | 170 | +18.550% | |
| 2023-02-22 | 18.91 | 18.93 | 18.81 | 18.81 | -0.593% | 2,067 | +19.080% | |
| 2023-02-21 | 19.27 | 19.27 | 18.91 | 18.92 | -1.339% | 898 | +18.373% | |
| 2023-02-17 | 19.00 | 19.18 | 19.00 | 19.18 | +0.331% | 1,851 | +16.788% | |
| 2023-02-16 | 19.01 | 19.13 | 19.01 | 19.12 | -0.380% | 824 | +17.174% | |
| 2023-02-15 | 19.28 | 19.28 | 19.19 | 19.19 | -1.464% | 500 | +16.729% | |
| 2023-02-14 | 19.46 | 19.48 | 19.46 | 19.48 | -0.333% | 235 | +15.019% | |
| 2023-02-13 | 19.51 | 19.54 | 19.43 | 19.54 | -0.737% | 2,165 | +14.637% | |
| 2023-02-10 | 19.69 | 19.69 | 19.69 | 19.69 | -0.297% | 6 | +13.792% | |
| 2023-02-09 | 19.74 | 19.74 | 19.74 | 19.74 | -1.429% | 44 | +13.454% | |
| 2023-02-08 | 20.03 | 20.03 | 20.03 | 20.03 | +0.519% | 218 | +11.832% | |
| 2023-02-07 | 20.08 | 20.08 | 19.93 | 19.93 | -1.037% | 392 | +12.413% | |
| 2023-02-06 | 20.14 | 20.14 | 20.14 | 20.14 | +0.227% | 267 | +11.247% | |
| 2023-02-03 | 22.50 | 22.50 | 20.01 | 20.09 | -3.554% | 6,216 | +11.499% | |
| 2023-02-02 | 21.14 | 21.14 | 20.83 | 20.83 | -1.815% | 2,252 | +7.537% | |
| 2023-02-01 | 20.88 | 21.21 | 20.79 | 21.21 | +1.867% | 2,317 | +5.586% | |
| 2023-01-31 | 20.77 | 20.84 | 20.72 | 20.83 | +0.706% | 22,845 | +7.557% | |
| 2023-01-30 | 20.79 | 20.81 | 20.68 | 20.68 | -0.368% | 1,843 | +8.317% | |
| 2023-01-27 | 20.90 | 20.90 | 20.71 | 20.76 | -0.687% | 794 | +7.919% | |
| 2023-01-26 | 20.89 | 20.91 | 20.65 | 20.90 | 0.000% | 1,779 | +7.177% |