GSGO
Goldman Sachs Growth Opportunities ETF
stockNASDAQETF
Market OpenOct 1, 2026 3:58:41 PM EDT
45.64USD+0.088%(+0.04)1,548
46.41Bid47.82Ask1.41SpreadGSGO Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 46.25 | 46.32 | 46.07 | 46.15 | +1.081% | 18,716 | 0.000% |
| 2026-10-01 | 45.51 | 47.61 | 45.30 | 45.66 | +0.435% | 269,260 | +1.081% |
| 2026-09-30 | 45.75 | 45.76 | 45.46 | 45.46 | -0.035% | 6,367 | +1.520% |
| 2026-09-29 | 45.56 | 45.56 | 45.45 | 45.48 | +0.265% | 2,211 | +1.485% |
| 2026-09-28 | 45.33 | 45.55 | 45.21 | 45.36 | -0.906% | 6,749 | +1.754% |
| 2026-09-25 | 45.80 | 45.85 | 45.75 | 45.77 | +0.309% | 5,675 | +0.832% |
| 2026-09-24 | 45.34 | 45.70 | 45.27 | 45.63 | +0.223% | 3,581 | +1.143% |
| 2026-09-23 | 45.58 | 45.74 | 45.47 | 45.53 | -1.082% | 4,539 | +1.369% |
| 2026-09-22 | 46.09 | 46.84 | 45.95 | 46.03 | +0.275% | 12,900 | +0.272% |
| 2026-09-21 | 44.88 | 45.98 | 44.88 | 45.90 | +2.694% | 9,280 | +0.548% |
| 2026-09-18 | 44.42 | 44.70 | 44.38 | 44.70 | +0.587% | 7,601 | +3.257% |
| 2026-09-17 | 44.36 | 44.50 | 44.31 | 44.43 | +1.648% | 8,076 | +3.864% |
| 2026-09-16 | 43.95 | 44.09 | 43.43 | 43.71 | +0.438% | 17,005 | +5.575% |
| 2026-09-15 | 43.65 | 43.67 | 43.50 | 43.52 | -0.497% | 6,892 | +6.038% |
| 2026-09-14 | 43.50 | 43.87 | 43.50 | 43.74 | -0.798% | 1,534 | +5.510% |
| 2026-09-11 | 44.24 | 44.24 | 44.09 | 44.09 | +0.912% | 2,630 | +4.669% |
| 2026-09-10 | 43.74 | 43.89 | 43.69 | 43.69 | -1.259% | 7,346 | +5.623% |
| 2026-09-09 | 44.33 | 44.38 | 44.25 | 44.25 | -0.269% | 1,932 | +4.293% |
| 2026-09-08 | 44.33 | 44.50 | 44.28 | 44.37 | +0.191% | 4,709 | +4.012% |
| 2026-09-04 | 44.21 | 44.29 | 44.16 | 44.29 | +0.568% | 7,812 | +4.211% |
| 2026-09-03 | 43.77 | 44.09 | 43.70 | 44.04 | +1.192% | 1,891 | +4.803% |
| 2026-09-02 | 43.43 | 43.55 | 43.33 | 43.52 | +0.354% | 28,505 | +6.052% |
| 2026-09-01 | 43.49 | 43.62 | 43.25 | 43.36 | -1.646% | 57,206 | +6.428% |
| 2026-08-31 | 43.95 | 44.27 | 43.90 | 44.09 | -0.207% | 41,480 | +4.676% |
| 2026-08-28 | 44.38 | 44.44 | 44.18 | 44.18 | -1.219% | 4,023 | +4.459% |
| 2026-08-27 | 44.71 | 44.76 | 44.54 | 44.73 | +1.382% | 17,060 | +3.185% |
| 2026-08-26 | 43.93 | 44.19 | 43.92 | 44.12 | +0.197% | 9,453 | +4.611% |
| 2026-08-25 | 44.00 | 44.03 | 43.92 | 44.03 | +0.778% | 1,966 | +4.817% |
| 2026-08-24 | 43.59 | 43.69 | 43.59 | 43.69 | -1.193% | 525 | +5.632% |
| 2026-08-21 | 44.18 | 44.23 | 44.17 | 44.22 | +0.474% | 6,417 | +4.372% |
| 2026-08-20 | 44.18 | 44.22 | 43.89 | 44.01 | -0.608% | 5,096 | +4.867% |
| 2026-08-19 | 44.67 | 44.67 | 44.15 | 44.28 | -0.234% | 13,563 | +4.230% |
| 2026-08-18 | 44.62 | 44.62 | 44.33 | 44.38 | -2.114% | 22,041 | +3.986% |
| 2026-08-17 | 45.59 | 45.59 | 45.30 | 45.34 | +0.056% | 7,268 | +1.787% |
| 2026-08-14 | 45.41 | 45.41 | 45.22 | 45.32 | -0.191% | 1,932 | +1.845% |
| 2026-08-13 | 45.43 | 45.65 | 45.37 | 45.40 | +0.715% | 13,765 | +1.650% |
| 2026-08-12 | 45.10 | 45.23 | 45.08 | 45.08 | +0.873% | 10,701 | +2.376% |
| 2026-08-11 | 45.20 | 45.20 | 44.68 | 44.69 | -0.187% | 7,482 | +3.270% |
| 2026-08-10 | 45.06 | 45.09 | 44.75 | 44.77 | -0.727% | 7,610 | +3.077% |
| 2026-08-07 | 45.14 | 45.25 | 44.98 | 45.10 | +1.023% | 11,305 | +2.328% |
| 2026-08-06 | 44.67 | 45.03 | 44.62 | 44.64 | -0.814% | 7,241 | +3.375% |
| 2026-08-05 | 45.30 | 45.30 | 44.98 | 45.01 | -0.403% | 3,794 | +2.534% |
| 2026-08-04 | 44.80 | 45.35 | 44.80 | 45.19 | +2.823% | 14,775 | +2.121% |
| 2026-08-03 | 42.80 | 44.05 | 42.66 | 43.95 | +2.491% | 9,386 | +5.004% |
| 2026-07-31 | 42.63 | 42.88 | 42.63 | 42.88 | +1.775% | 1,449 | +7.619% |
| 2026-07-30 | 41.77 | 42.14 | 41.76 | 42.14 | +3.543% | 5,673 | +9.530% |
| 2026-07-29 | 41.45 | 41.52 | 40.69 | 40.69 | -2.565% | 3,111 | +13.411% |
| 2026-07-28 | 41.59 | 41.90 | 41.16 | 41.77 | -0.808% | 11,368 | +10.502% |
| 2026-07-27 | 42.00 | 42.17 | 41.84 | 42.11 | -0.523% | 9,357 | +9.610% |
| 2026-07-24 | 42.65 | 42.84 | 42.24 | 42.33 | -1.100% | 17,489 | +9.037% |
| 2026-07-23 | 43.00 | 43.00 | 42.66 | 42.80 | -1.625% | 5,319 | +7.838% |
| 2026-07-22 | 43.68 | 43.78 | 43.50 | 43.50 | -0.571% | 5,519 | +6.086% |
| 2026-07-21 | 43.67 | 43.80 | 43.48 | 43.75 | +1.712% | 4,225 | +5.480% |
| 2026-07-20 | 43.37 | 43.49 | 42.99 | 43.02 | +0.094% | 5,441 | +7.286% |
| 2026-07-17 | 42.72 | 43.17 | 42.72 | 42.98 | -0.975% | 8,017 | +7.387% |
| 2026-07-16 | 43.91 | 43.91 | 43.31 | 43.40 | -2.063% | 3,460 | +6.339% |
| 2026-07-15 | 44.33 | 44.33 | 43.87 | 44.31 | -0.185% | 5,493 | +4.145% |
| 2026-07-14 | 44.20 | 44.47 | 44.02 | 44.40 | +1.410% | 9,218 | +3.953% |
| 2026-07-13 | 44.12 | 44.12 | 43.77 | 43.78 | -1.874% | 3,335 | +5.419% |
| 2026-07-10 | 44.28 | 44.64 | 44.13 | 44.62 | +0.408% | 3,647 | +3.443% |
| 2026-07-09 | 44.10 | 44.48 | 44.08 | 44.43 | +1.124% | 11,045 | +3.865% |
| 2026-07-08 | 43.57 | 43.94 | 43.36 | 43.94 | -0.102% | 8,864 | +5.033% |
| 2026-07-07 | 44.38 | 44.38 | 43.76 | 43.98 | -1.301% | 13,307 | +4.925% |
| 2026-07-06 | 44.62 | 44.65 | 44.52 | 44.56 | +1.227% | 35,561 | +3.560% |
| 2026-07-02 | 44.75 | 44.75 | 43.85 | 44.02 | -1.522% | 3,222 | +4.831% |
| 2026-07-01 | 44.91 | 44.97 | 44.70 | 44.70 | -0.730% | 13,412 | +3.235% |
| 2026-06-30 | 44.61 | 45.04 | 44.61 | 45.03 | +1.838% | 31,071 | +2.482% |
| 2026-06-29 | 43.65 | 44.22 | 43.22 | 44.22 | +2.447% | 6,684 | +4.366% |
| 2026-06-26 | 42.94 | 43.24 | 42.94 | 43.16 | +0.972% | 5,948 | +6.919% |
| 2026-06-25 | 43.33 | 43.33 | 42.72 | 42.75 | -0.568% | 3,041 | +7.959% |
| 2026-06-24 | 43.03 | 43.33 | 42.90 | 42.99 | -0.193% | 15,562 | +7.345% |
| 2026-06-23 | 43.29 | 43.49 | 43.02 | 43.08 | -1.592% | 10,774 | +7.138% |
| 2026-06-22 | 44.19 | 44.25 | 43.77 | 43.77 | -1.277% | 3,715 | +5.432% |
| 2026-06-18 | 44.04 | 44.34 | 43.89 | 44.34 | +1.885% | 2,580 | +4.085% |
| 2026-06-17 | 44.10 | 44.13 | 43.50 | 43.52 | -1.506% | 3,953 | +6.047% |
| 2026-06-16 | 44.56 | 44.56 | 44.19 | 44.19 | -1.052% | 2,361 | +4.450% |
| 2026-06-15 | 44.37 | 44.73 | 44.37 | 44.65 | +2.432% | 1,423 | +3.351% |
| 2026-06-12 | 43.26 | 43.65 | 43.26 | 43.59 | +0.260% | 8,012 | +5.865% |
| 2026-06-11 | 42.67 | 43.55 | 42.56 | 43.48 | +1.906% | 8,320 | +6.140% |
| 2026-06-10 | 43.40 | 43.40 | 42.58 | 42.67 | -1.874% | 7,297 | +8.163% |
| 2026-06-09 | 44.22 | 44.22 | 42.66 | 43.48 | -1.008% | 4,525 | +6.136% |
| 2026-06-08 | 44.03 | 44.26 | 43.90 | 43.93 | +0.347% | 8,500 | +5.067% |
| 2026-06-05 | 44.72 | 44.72 | 43.73 | 43.77 | -3.460% | 8,799 | +5.431% |
| 2026-06-04 | 44.86 | 45.41 | 44.86 | 45.34 | +0.801% | 5,081 | +1.783% |
| 2026-06-03 | 45.10 | 45.16 | 44.93 | 44.98 | -1.133% | 1,602 | +2.599% |
| 2026-06-02 | 45.56 | 45.62 | 45.41 | 45.50 | +0.060% | 7,573 | +1.436% |
| 2026-06-01 | 45.03 | 45.47 | 45.03 | 45.47 | +1.141% | 1,305 | +1.497% |
| 2026-05-29 | 44.73 | 45.03 | 44.73 | 44.96 | +0.590% | 6,236 | +2.655% |
| 2026-05-28 | 44.30 | 44.72 | 44.30 | 44.69 | +1.417% | 5,168 | +3.261% |
| 2026-05-27 | 44.17 | 44.17 | 43.95 | 44.07 | -0.261% | 3,560 | +4.724% |
| 2026-05-26 | 44.23 | 44.30 | 44.07 | 44.18 | +0.869% | 4,078 | +4.451% |
| 2026-05-22 | 44.00 | 44.00 | 43.74 | 43.80 | +0.311% | 6,488 | +5.359% |
| 2026-05-21 | 43.55 | 43.79 | 43.38 | 43.67 | +0.074% | 3,592 | +5.687% |
| 2026-05-20 | 43.16 | 43.64 | 43.16 | 43.64 | +1.566% | 4,775 | +5.764% |
| 2026-05-19 | 42.99 | 43.19 | 42.86 | 42.96 | -0.750% | 4,184 | +7.420% |
| 2026-05-18 | 43.29 | 43.29 | 42.93 | 43.29 | -0.363% | 2,593 | +6.615% |
| 2026-05-15 | 43.47 | 43.62 | 43.45 | 43.45 | -1.090% | 5,058 | +6.228% |
| 2026-05-14 | 43.59 | 43.95 | 43.59 | 43.92 | +1.278% | 1,564 | +5.069% |
| 2026-05-13 | 42.94 | 43.47 | 42.94 | 43.37 | +1.257% | 9,423 | +6.412% |
| 2026-05-12 | 42.79 | 42.83 | 42.45 | 42.83 | -0.215% | 2,780 | +7.750% |
| 2026-05-11 | 42.58 | 42.92 | 42.58 | 42.92 | +0.186% | 2,361 | +7.518% |
| 2026-05-08 | 42.77 | 42.84 | 42.77 | 42.84 | +0.510% | 1,252 | +7.718% |
| 2026-05-07 | 42.91 | 42.97 | 42.56 | 42.63 | +0.060% | 5,803 | +8.267% |
| 2026-05-06 | 42.14 | 42.60 | 42.14 | 42.60 | +1.758% | 1,060 | +8.332% |
| 2026-05-05 | 41.68 | 41.92 | 41.68 | 41.87 | +0.634% | 12,807 | +10.236% |
| 2026-05-04 | 41.76 | 41.76 | 41.53 | 41.60 | -0.139% | 3,333 | +10.935% |
| 2026-05-01 | 41.70 | 41.73 | 41.66 | 41.66 | +0.501% | 709 | +10.782% |
| 2026-04-30 | 41.08 | 41.46 | 40.87 | 41.45 | +0.505% | 7,057 | +11.337% |
| 2026-04-29 | 41.33 | 41.33 | 41.05 | 41.24 | -0.531% | 1,680 | +11.900% |
| 2026-04-28 | 41.47 | 41.47 | 41.23 | 41.46 | -0.927% | 18,020 | +11.305% |
| 2026-04-27 | 41.60 | 41.85 | 41.50 | 41.85 | +0.233% | 6,317 | +10.274% |
| 2026-04-24 | 41.24 | 41.75 | 41.24 | 41.75 | +1.125% | 2,271 | +10.530% |
| 2026-04-23 | 41.39 | 41.57 | 40.89 | 41.29 | -0.684% | 7,330 | +11.774% |
| 2026-04-22 | 41.28 | 41.57 | 41.28 | 41.57 | +1.734% | 890 | +11.010% |
| 2026-04-21 | 41.04 | 41.07 | 40.87 | 40.87 | -0.770% | 2,872 | +12.935% |
| 2026-04-20 | 41.12 | 41.18 | 41.01 | 41.18 | -0.191% | 1,472 | +12.065% |
| 2026-04-17 | 41.03 | 41.34 | 41.03 | 41.26 | +1.792% | 3,307 | +11.852% |
| 2026-04-16 | 40.54 | 40.55 | 40.44 | 40.53 | +0.059% | 5,289 | +13.856% |
| 2026-04-15 | 39.94 | 40.51 | 39.94 | 40.51 | +1.466% | 1,388 | +13.923% |
| 2026-04-14 | 39.59 | 39.96 | 39.55 | 39.93 | +1.806% | 6,120 | +15.593% |
| 2026-04-13 | 38.87 | 39.22 | 38.83 | 39.22 | +1.081% | 20,396 | +17.680% |
| 2026-04-10 | 38.84 | 38.91 | 38.78 | 38.80 | +0.338% | 2,534 | +18.952% |
| 2026-04-09 | 38.32 | 38.67 | 38.26 | 38.67 | +0.749% | 4,722 | +19.355% |
| 2026-04-08 | 38.64 | 38.68 | 38.24 | 38.38 | +2.839% | 83,864 | +20.249% |
| 2026-04-07 | 37.02 | 37.32 | 36.79 | 37.32 | +0.348% | 3,231 | +23.662% |
| 2026-04-06 | 37.10 | 37.21 | 37.02 | 37.19 | +0.407% | 12,296 | +24.093% |
| 2026-04-02 | 36.70 | 37.11 | 36.30 | 37.04 | +0.020% | 9,538 | +24.598% |
| 2026-04-01 | 36.79 | 37.30 | 36.79 | 37.03 | +1.288% | 5,494 | +24.623% |
| 2026-03-31 | 35.56 | 36.64 | 35.56 | 36.56 | +4.084% | 142,747 | +26.228% |
| 2026-03-30 | 35.88 | 35.88 | 35.01 | 35.13 | -0.890% | 5,562 | +31.383% |
| 2026-03-27 | 35.89 | 35.89 | 35.41 | 35.44 | -2.040% | 3,813 | +30.214% |
| 2026-03-26 | 37.00 | 37.00 | 36.16 | 36.18 | -2.658% | 18,462 | +27.558% |
| 2026-03-25 | 37.34 | 37.39 | 37.08 | 37.17 | +0.602% | 3,307 | +24.167% |
| 2026-03-24 | 36.90 | 37.08 | 36.84 | 36.95 | -0.728% | 1,892 | +24.915% |
| 2026-03-23 | 37.50 | 37.50 | 37.22 | 37.22 | +1.643% | 1,520 | +24.005% |
| 2026-03-20 | 37.09 | 37.12 | 36.39 | 36.62 | -1.957% | 9,693 | +26.042% |
| 2026-03-19 | 36.95 | 37.35 | 36.95 | 37.35 | -0.282% | 1,622 | +23.576% |
| 2026-03-18 | 37.86 | 37.93 | 37.43 | 37.45 | -1.201% | 2,025 | +23.227% |
| 2026-03-17 | 38.08 | 38.08 | 37.87 | 37.91 | +0.097% | 5,710 | +21.747% |
| 2026-03-16 | 37.99 | 37.99 | 37.79 | 37.87 | +1.250% | 2,671 | +21.865% |
| 2026-03-13 | 38.05 | 38.05 | 37.37 | 37.40 | -0.909% | 6,695 | +23.389% |
| 2026-03-12 | 38.15 | 38.21 | 37.75 | 37.75 | -1.949% | 16,383 | +22.268% |
| 2026-03-11 | 38.56 | 38.59 | 38.33 | 38.50 | -0.034% | 12,886 | +19.885% |
| 2026-03-10 | 38.48 | 38.75 | 38.48 | 38.51 | -0.110% | 1,729 | +19.844% |
| 2026-03-09 | 37.54 | 38.55 | 37.54 | 38.55 | +1.485% | 2,650 | +19.712% |
| 2026-03-06 | 38.15 | 38.30 | 37.88 | 37.99 | -1.630% | 2,307 | +21.490% |
| 2026-03-05 | 38.68 | 38.68 | 38.19 | 38.62 | -0.304% | 12,282 | +19.510% |
| 2026-03-04 | 38.47 | 38.76 | 38.38 | 38.73 | +1.216% | 1,680 | +19.146% |
| 2026-03-03 | 37.87 | 38.40 | 37.86 | 38.27 | -1.072% | 7,430 | +20.595% |
| 2026-03-02 | 37.79 | 38.68 | 37.79 | 38.68 | +0.595% | 3,851 | +19.302% |
| 2026-02-27 | 38.51 | 38.51 | 38.28 | 38.46 | -1.077% | 1,877 | +20.013% |
| 2026-02-26 | 38.66 | 38.90 | 38.66 | 38.87 | -0.912% | 10,066 | +18.720% |
| 2026-02-25 | 39.21 | 39.24 | 39.20 | 39.23 | +1.144% | 1,954 | +17.638% |
| 2026-02-24 | 38.15 | 38.80 | 38.15 | 38.79 | +1.099% | 6,342 | +18.983% |
| 2026-02-23 | 38.89 | 38.89 | 38.29 | 38.37 | -1.666% | 5,565 | +20.291% |
| 2026-02-20 | 38.46 | 39.02 | 38.46 | 39.02 | +0.843% | 3,561 | +18.288% |
| 2026-02-19 | 38.68 | 38.77 | 38.32 | 38.69 | -0.255% | 8,245 | +19.285% |
| 2026-02-18 | 38.94 | 38.94 | 38.63 | 38.79 | +0.996% | 5,397 | +18.981% |
| 2026-02-17 | 38.11 | 38.41 | 37.95 | 38.41 | +0.455% | 2,553 | +20.166% |
| 2026-02-13 | 38.56 | 38.56 | 38.12 | 38.23 | -0.181% | 2,970 | +20.712% |
| 2026-02-12 | 39.44 | 39.44 | 38.30 | 38.30 | -2.275% | 5,117 | +20.494% |
| 2026-02-11 | 39.14 | 39.31 | 39.02 | 39.19 | -0.168% | 19,354 | +17.752% |
| 2026-02-10 | 39.55 | 39.58 | 39.26 | 39.26 | -0.364% | 3,930 | +17.555% |
| 2026-02-09 | 38.95 | 39.53 | 38.90 | 39.40 | +1.193% | 6,886 | +17.127% |
| 2026-02-06 | 37.86 | 38.97 | 37.86 | 38.94 | +2.584% | 6,354 | +18.524% |
| 2026-02-05 | 37.98 | 38.31 | 37.96 | 37.96 | -2.078% | 2,362 | +21.586% |
| 2026-02-04 | 39.04 | 39.04 | 38.40 | 38.76 | -1.485% | 5,490 | +19.060% |
| 2026-02-03 | 39.91 | 40.13 | 39.03 | 39.35 | -1.658% | 6,473 | +17.292% |
| 2026-02-02 | 39.19 | 40.21 | 39.19 | 40.01 | +0.361% | 11,185 | +15.348% |
| 2026-01-30 | 40.22 | 40.22 | 39.76 | 39.87 | -1.016% | 5,166 | +15.765% |
| 2026-01-29 | 40.66 | 40.66 | 39.74 | 40.28 | -0.618% | 10,575 | +14.588% |
| 2026-01-28 | 40.59 | 40.61 | 40.35 | 40.53 | +0.054% | 14,454 | +13.880% |
| 2026-01-27 | 40.44 | 40.59 | 40.43 | 40.50 | +0.868% | 7,792 | +13.941% |
| 2026-01-26 | 40.11 | 40.27 | 40.11 | 40.16 | +0.579% | 8,511 | +14.931% |
| 2026-01-23 | 40.08 | 40.08 | 39.67 | 39.92 | +0.457% | 18,649 | +15.596% |
| 2026-01-22 | 39.65 | 39.85 | 39.61 | 39.74 | +0.816% | 10,967 | +16.125% |
| 2026-01-21 | 39.09 | 39.66 | 39.04 | 39.42 | +0.991% | 6,458 | +17.073% |
| 2026-01-20 | 39.57 | 39.57 | 39.00 | 39.03 | -2.525% | 10,739 | +18.233% |
| 2026-01-16 | 40.08 | 40.17 | 39.93 | 40.05 | +0.201% | 17,263 | +15.248% |
| 2026-01-15 | 40.05 | 40.23 | 39.96 | 39.96 | +0.202% | 4,757 | +15.480% |
| 2026-01-14 | 39.90 | 39.90 | 39.66 | 39.88 | -1.477% | 1,893 | +15.713% |
| 2026-01-13 | 40.38 | 40.58 | 40.27 | 40.48 | -0.347% | 6,096 | +14.004% |
| 2026-01-12 | 40.58 | 40.68 | 40.58 | 40.62 | +0.097% | 2,361 | +13.609% |
| 2026-01-09 | 40.08 | 40.63 | 40.08 | 40.58 | +0.744% | 3,905 | +13.719% |
| 2026-01-08 | 41.06 | 41.06 | 40.15 | 40.28 | -0.906% | 5,860 | +14.565% |
| 2026-01-07 | 40.87 | 40.95 | 40.61 | 40.65 | +0.059% | 8,207 | +13.527% |
| 2026-01-06 | 40.54 | 40.64 | 40.38 | 40.63 | +0.790% | 3,635 | +13.594% |
| 2026-01-05 | 39.99 | 40.46 | 39.99 | 40.31 | +0.422% | 3,804 | +14.492% |
| 2026-01-02 | 40.20 | 40.27 | 39.92 | 40.14 | -0.052% | 33,428 | +14.974% |
| 2025-12-31 | 40.32 | 40.38 | 40.16 | 40.16 | -0.786% | 3,173 | +14.915% |
| 2025-12-30 | 40.50 | 40.61 | 40.48 | 40.48 | -0.114% | 9,616 | +14.011% |
| 2025-12-29 | 40.41 | 40.53 | 40.41 | 40.53 | -0.642% | 11,748 | +13.881% |
| 2025-12-26 | 40.39 | 40.81 | 40.39 | 40.79 | +0.039% | 4,268 | +13.149% |
| 2025-12-24 | 40.66 | 40.81 | 40.66 | 40.77 | +0.197% | 3,770 | +13.193% |
| 2025-12-23 | 40.05 | 40.69 | 40.05 | 40.69 | +0.699% | 6,594 | +13.416% |
| 2025-12-22 | 40.40 | 40.42 | 40.38 | 40.41 | +0.672% | 11,444 | +14.208% |
| 2025-12-19 | 39.99 | 40.15 | 39.97 | 40.14 | +1.468% | 13,535 | +14.976% |
| 2025-12-18 | 39.93 | 39.93 | 39.46 | 39.56 | +1.188% | 5,631 | +16.663% |
| 2025-12-17 | 39.61 | 39.61 | 39.07 | 39.09 | -1.981% | 4,843 | +18.049% |
| 2025-12-16 | 39.21 | 39.88 | 39.21 | 39.88 | +0.251% | 13,492 | +15.711% |
| 2025-12-15 | 39.96 | 39.96 | 39.78 | 39.78 | -0.301% | 6,818 | +16.002% |
| 2025-12-12 | 40.19 | 40.19 | 39.77 | 39.91 | -1.751% | 5,425 | +15.653% |
| 2025-12-11 | 39.96 | 40.63 | 39.96 | 40.62 | -0.261% | 12,680 | +13.628% |
| 2025-12-10 | 40.50 | 40.79 | 40.40 | 40.72 | +0.318% | 5,920 | +13.331% |
| 2025-12-09 | 40.71 | 40.72 | 40.59 | 40.59 | +0.053% | 3,501 | +13.692% |
| 2025-12-08 | 40.57 | 40.66 | 40.47 | 40.57 | -0.088% | 6,407 | +13.752% |
| 2025-12-05 | 40.92 | 40.92 | 40.54 | 40.61 | +0.306% | 5,406 | +13.652% |
| 2025-12-04 | 40.42 | 40.48 | 40.38 | 40.48 | +0.123% | 3,267 | +13.999% |
| 2025-12-03 | 40.08 | 40.55 | 40.08 | 40.43 | -0.106% | 11,386 | +14.140% |
| 2025-12-02 | 40.61 | 40.61 | 40.41 | 40.48 | +0.559% | 953 | +14.018% |
| 2025-12-01 | 40.12 | 40.38 | 40.12 | 40.25 | -0.360% | 12,634 | +14.655% |
| 2025-11-28 | 40.04 | 40.40 | 40.04 | 40.40 | +0.356% | 3,795 | +14.242% |
| 2025-11-26 | 40.28 | 40.37 | 40.17 | 40.25 | +0.944% | 11,318 | +14.649% |
| 2025-11-25 | 39.51 | 39.88 | 39.21 | 39.88 | +0.670% | 20,331 | +15.730% |
| 2025-11-24 | 39.46 | 39.65 | 39.43 | 39.61 | +2.432% | 31,237 | +16.505% |
| 2025-11-21 | 38.44 | 39.07 | 38.36 | 38.67 | +0.302% | 6,758 | +19.339% |
| 2025-11-20 | 40.21 | 40.23 | 38.51 | 38.56 | -2.216% | 27,385 | +19.700% |
| 2025-11-19 | 39.08 | 39.63 | 39.08 | 39.43 | +0.774% | 28,709 | +17.047% |
| 2025-11-18 | 38.85 | 39.40 | 38.85 | 39.13 | -1.246% | 9,618 | +17.953% |
| 2025-11-17 | 39.84 | 39.95 | 39.34 | 39.62 | +77.036% | 14,594 | +16.483% |
| 2014-08-27 | 22.79 | 22.79 | 22.35 | 22.38 | -0.533% | 3,419 | +106.217% |
| 2014-08-26 | 22.50 | 22.50 | 22.50 | 22.50 | +0.581% | 110 | +105.117% |
| 2014-08-21 | 22.37 | 22.37 | 22.37 | 22.37 | +2.803% | 599 | +106.309% |
| 2014-08-15 | 21.76 | 21.76 | 21.76 | 21.76 | -0.092% | 100 | +112.092% |
| 2014-08-13 | 21.78 | 21.78 | 21.78 | 21.78 | +0.276% | 100 | +111.898% |
| 2014-08-11 | 21.72 | 21.72 | 21.72 | 21.72 | +0.231% | 300 | +112.483% |
| 2014-08-08 | 21.67 | 21.67 | 21.67 | 21.67 | -1.321% | 300 | +112.973% |
| 2014-08-05 | 21.96 | 21.96 | 21.96 | 21.96 | -3.599% | 151 | +110.161% |
| 2014-07-29 | 22.78 | 22.78 | 22.78 | 22.78 | -0.175% | 800 | +102.597% |
| 2014-07-25 | 22.82 | 22.82 | 22.82 | 22.82 | +1.874% | 600 | +102.241% |
| 2014-07-18 | 22.36 | 22.40 | 22.36 | 22.40 | +2.004% | 318 | +106.032% |
| 2014-07-11 | 21.96 | 21.96 | 21.96 | 21.96 | -1.032% | 398 | +110.161% |
| 2014-07-09 | 22.15 | 22.19 | 22.15 | 22.19 | +0.722% | 600 | +107.992% |
| 2014-07-08 | 22.06 | 22.06 | 22.03 | 22.03 | +1.896% | 564 | +109.493% |
| 2014-06-30 | 21.62 | 21.62 | 21.62 | 21.62 | -1.414% | 300 | +113.466% |
| 2014-06-06 | 21.35 | 21.93 | 21.35 | 21.93 | +0.596% | 4,300 | +110.448% |
| 2014-06-05 | 21.40 | 21.80 | 21.40 | 21.80 | +1.822% | 2,400 | +111.703% |
| 2014-06-04 | 21.52 | 21.80 | 21.41 | 21.41 | -0.372% | 11,552 | +115.560% |
| 2014-06-03 | 21.50 | 21.80 | 21.49 | 21.49 | -0.232% | 11,400 | +114.757% |
| 2014-05-30 | 21.54 | 21.54 | 21.54 | 21.54 | -1.147% | 1,800 | +114.259% |
| 2014-05-28 | 21.78 | 21.81 | 21.78 | 21.79 | +6.396% | 1,311 | +111.800% |
| 2014-05-08 | 20.50 | 20.50 | 20.48 | 20.48 | +0.887% | 848 | +125.348% |
| 2014-04-24 | 20.30 | 20.30 | 20.20 | 20.30 | +0.247% | 610 | +127.346% |
| 2014-04-23 | 20.10 | 20.25 | 20.08 | 20.25 | -0.148% | 800 | +127.908% |
| 2014-04-16 | 20.15 | 20.28 | 20.15 | 20.28 | +0.896% | 600 | +127.571% |
| 2014-04-15 | 20.00 | 20.10 | 19.93 | 20.10 | -1.083% | 800 | +129.608% |
| 2014-04-14 | 20.32 | 20.32 | 20.32 | 20.32 | +1.095% | 1,511 | +127.123% |
| 2014-04-11 | 20.10 | 20.10 | 20.10 | 20.10 | -0.446% | 100 | +129.608% |
| 2014-04-10 | 20.20 | 20.62 | 20.19 | 20.19 | -1.271% | 1,500 | +128.585% |
| 2014-04-09 | 20.15 | 20.50 | 20.15 | 20.45 | +0.294% | 3,002 | +125.679% |
| 2014-04-08 | 20.55 | 20.55 | 20.10 | 20.39 | +2.190% | 7,500 | +126.343% |
| 2014-04-07 | 20.50 | 20.50 | 19.95 | 19.95 | -2.858% | 5,802 | +131.300% |
| 2014-04-04 | 20.55 | 20.55 | 20.22 | 20.54 | +0.686% | 8,908 | +124.690% |
| 2014-04-03 | 20.49 | 20.60 | 19.90 | 20.40 | -0.196% | 12,209 | +126.232% |
| 2014-04-02 | 20.20 | 20.80 | 19.97 | 20.44 | +3.704% | 39,922 | +125.789% |
| 2014-04-01 | 20.11 | 20.11 | 19.71 | 19.71 | -1.203% | 500 | +134.152% |
| 2014-03-31 | 19.75 | 19.95 | 19.75 | 19.95 | +1.786% | 1,300 | +131.335% |
| 2014-03-27 | 19.60 | 19.71 | 19.28 | 19.60 | +0.513% | 12,105 | +135.466% |
| 2014-03-26 | 19.61 | 19.83 | 19.50 | 19.50 | -0.358% | 2,149 | +136.673% |
| 2014-03-25 | 19.62 | 19.62 | 19.57 | 19.57 | -0.255% | 300 | +135.827% |
| 2014-03-24 | 19.62 | 19.62 | 19.62 | 19.62 | +0.358% | 100 | +135.226% |
| 2014-03-21 | 19.70 | 19.70 | 19.55 | 19.55 | -0.761% | 801 | +136.068% |
| 2014-03-20 | 19.50 | 20.01 | 19.12 | 19.70 | -0.253% | 32,901 | +134.271% |
| 2014-03-19 | 19.50 | 20.00 | 19.30 | 19.75 | +4.442% | 47,501 | +133.677% |
| 2014-03-18 | 19.50 | 20.00 | 18.91 | 18.91 | +0.639% | 5,701 | +144.058% |
| 2014-03-06 | 18.69 | 18.79 | 18.69 | 18.79 | +3.072% | 1,100 | +145.616% |
| 2014-02-11 | 18.23 | 18.23 | 18.23 | 18.23 | +0.275% | 200 | +153.161% |
| 2014-02-07 | 18.18 | 18.26 | 18.18 | 18.18 | -6.769% | 3,450 | +153.858% |
| 2014-01-17 | 19.51 | 19.51 | 19.50 | 19.50 | -0.154% | 1,550 | +136.673% |
| 2014-01-13 | 19.48 | 19.53 | 19.48 | 19.53 | -5.056% | 1,000 | +136.310% |
| 2013-12-31 | 20.57 | 20.57 | 20.57 | 20.57 | +1.081% | 800 | +124.362% |
| 2013-12-19 | 20.63 | 20.63 | 20.35 | 20.35 | +0.942% | 7,200 | +126.788% |
| 2013-12-13 | 20.31 | 20.40 | 20.16 | 20.16 | -2.937% | 2,898 | +128.925% |
| 2013-12-09 | 21.04 | 21.04 | 20.77 | 20.77 | +1.814% | 7,820 | +122.202% |
| 2013-12-04 | 20.40 | 20.40 | 20.39 | 20.40 | -3.226% | 500 | +126.232% |
| 2013-11-18 | 21.08 | 21.08 | 21.08 | 21.08 | +3.435% | 800 | +118.934% |
| 2013-11-14 | 20.45 | 20.45 | 20.34 | 20.38 | +0.841% | 1,300 | +126.454% |
| 2013-11-13 | 20.17 | 20.23 | 20.10 | 20.21 | -0.737% | 1,300 | +128.359% |
| 2013-11-12 | 20.54 | 20.55 | 20.34 | 20.36 | -0.973% | 30,100 | +126.676% |
| 2013-11-11 | 20.45 | 20.58 | 20.45 | 20.56 | +0.784% | 20,000 | +124.471% |
| 2013-11-08 | 20.40 | 20.40 | 20.40 | 20.40 | -2.299% | 800 | +126.232% |
| 2013-11-06 | 20.94 | 20.98 | 20.84 | 20.88 | +0.776% | 8,430 | +121.030% |
| 2013-11-05 | 20.72 | 20.72 | 20.72 | 20.72 | -1.196% | 500 | +122.745% |
| 2013-11-04 | 20.98 | 20.99 | 20.96 | 20.97 | -0.710% | 600 | +120.082% |
| 2013-10-30 | 21.23 | 21.23 | 21.12 | 21.12 | +0.825% | 200 | +118.519% |
| 2013-10-29 | 20.95 | 20.95 | 20.95 | 20.95 | +0.300% | 700 | +120.323% |
| 2013-10-25 | 20.88 | 20.88 | 20.88 | 20.88 | +0.455% | 150 | +120.984% |
| 2013-10-24 | 20.89 | 20.90 | 20.79 | 20.79 | -0.336% | 810 | +121.988% |
| 2013-10-23 | 21.00 | 21.04 | 20.86 | 20.86 | -2.387% | 34,730 | +121.243% |
| 2013-10-22 | 21.40 | 21.53 | 21.37 | 21.37 | +0.376% | 53,260 | +115.963% |
| 2013-10-21 | 21.29 | 21.29 | 21.29 | 21.29 | +0.188% | 100 | +116.775% |
| 2013-10-18 | 21.25 | 21.25 | 21.25 | 21.25 | +0.473% | 250 | +117.183% |
| 2013-10-17 | 21.14 | 21.24 | 21.08 | 21.15 | +0.523% | 54,540 | +118.209% |
| 2013-10-14 | 21.14 | 21.14 | 20.95 | 21.04 | +0.430% | 800 | +119.350% |
| 2013-10-10 | 21.07 | 21.11 | 20.85 | 20.95 | +1.649% | 5,100 | +120.293% |
| 2013-10-08 | 20.61 | 20.61 | 20.61 | 20.61 | +0.049% | 200 | +123.926% |
| 2013-10-02 | 20.60 | 20.63 | 20.60 | 20.60 | -0.386% | 1,470 | +124.034% |
| 2013-09-25 | 20.68 | 20.68 | 20.68 | 20.68 | -0.910% | 400 | +123.169% |
| 2013-09-23 | 20.93 | 20.93 | 20.85 | 20.87 | -0.048% | 400 | +121.137% |
| 2013-09-20 | 20.84 | 20.94 | 20.82 | 20.88 | +0.096% | 15,920 | +121.031% |
| 2013-09-19 | 20.83 | 20.90 | 20.83 | 20.86 | -0.191% | 14,500 | +121.243% |
| 2013-09-18 | 20.80 | 20.92 | 20.80 | 20.90 | +0.240% | 24,245 | +120.820% |
| 2013-09-17 | 20.91 | 20.91 | 20.82 | 20.85 | +0.240% | 6,200 | +121.349% |
| 2013-09-16 | 20.91 | 20.91 | 20.77 | 20.80 | -0.288% | 31,000 | +121.881% |
| 2013-09-13 | 20.91 | 20.91 | 20.83 | 20.86 | -0.048% | 20,200 | +121.243% |
| 2013-09-12 | 20.90 | 20.91 | 20.82 | 20.87 | +0.336% | 21,100 | +121.137% |
| 2013-09-11 | 20.90 | 20.90 | 20.77 | 20.80 | +0.145% | 7,700 | +121.880% |
| 2013-09-09 | 20.92 | 20.92 | 20.77 | 20.77 | -0.431% | 10,800 | +122.202% |
| 2013-09-06 | 20.92 | 20.92 | 20.81 | 20.86 | +0.192% | 19,500 | +121.243% |
| 2013-09-05 | 20.92 | 20.92 | 20.81 | 20.82 | +0.096% | 13,800 | +121.668% |
| 2013-09-04 | 20.80 | 20.92 | 20.80 | 20.80 | +0.144% | 11,500 | +121.881% |
| 2013-08-26 | 20.77 | 20.77 | 20.77 | 20.77 | -0.048% | 100 | +122.202% |
| 2013-08-22 | 20.78 | 20.78 | 20.78 | 20.78 | 0.000% | 100 | +122.095% |
| 2013-08-20 | 20.78 | 20.78 | 20.78 | 20.78 | 0.000% | 100 | +122.095% |
| 2013-08-19 | 20.78 | 20.78 | 20.78 | 20.78 | -0.717% | 100 | +122.095% |
| 2013-08-14 | 20.93 | 20.93 | 20.93 | 20.93 | +0.577% | 100 | +120.503% |
| 2013-08-13 | 20.81 | 20.81 | 20.81 | 20.81 | -0.383% | 100 | +121.775% |
| 2013-08-12 | 20.89 | 20.89 | 20.89 | 20.89 | +1.408% | 100 | +120.925% |
| 2013-07-26 | 19.54 | 20.60 | 19.54 | 20.60 | -1.577% | 2,000 | +124.035% |
| 2013-07-23 | 20.93 | 20.93 | 20.93 | 20.93 | +0.287% | 100 | +120.503% |
| 2013-07-19 | 20.87 | 20.87 | 20.87 | 20.87 | +0.048% | 100 | +121.137% |
| 2013-07-18 | 20.86 | 20.86 | 20.86 | 20.86 | +1.066% | 100 | +121.243% |
| 2013-07-08 | 20.64 | 20.64 | 20.64 | 20.64 | -1.386% | 100 | +123.601% |
| 2013-07-02 | 20.93 | 20.93 | 20.93 | 20.93 | -0.853% | 470 | +120.503% |
| 2013-07-01 | 21.11 | 21.11 | 21.11 | 21.11 | +3.582% | 100 | +118.623% |
| 2013-06-26 | 20.38 | 20.38 | 20.38 | 20.38 | +4.203% | 100 | +126.454% |
| 2013-06-24 | 19.56 | 19.56 | 19.56 | 19.56 | -1.372% | 100 | +135.971% |
| 2013-06-21 | 19.80 | 19.83 | 19.80 | 19.83 | +0.916% | 2,700 | +132.735% |
| 2013-06-20 | 20.01 | 20.01 | 19.65 | 19.65 | -7.004% | 1,655 | +134.867% |
| 2013-06-19 | 21.13 | 21.13 | 21.13 | 21.13 | -3.162% | 200 | +118.416% |
| 2013-06-18 | 21.88 | 21.88 | 21.82 | 21.82 | 0.000% | 900 | +111.509% |
| 2013-06-14 | 21.95 | 21.95 | 21.82 | 21.82 | +0.507% | 300 | +111.509% |
| 2013-06-13 | 21.71 | 21.71 | 21.71 | 21.71 | +2.031% | 200 | +112.581% |
| 2013-06-11 | 21.29 | 21.29 | 21.28 | 21.28 | -2.216% | 500 | +116.899% |
| 2013-06-10 | 21.78 | 21.78 | 21.76 | 21.76 | -8.418% | 3,250 | +112.092% |
| 2013-05-30 | 23.76 | 23.76 | 23.76 | 23.76 | -0.168% | 100 | +94.239% |
| 2013-05-29 | 23.80 | 23.80 | 23.80 | 23.80 | -1.381% | 100 | +93.913% |
| 2013-05-28 | 24.27 | 24.27 | 24.13 | 24.13 | -1.133% | 700 | +91.234% |
| 2013-05-23 | 24.30 | 24.41 | 24.29 | 24.41 | -1.054% | 1,400 | +89.067% |
| 2013-05-20 | 24.80 | 24.80 | 24.67 | 24.67 | -1.116% | 1,698 | +87.075% |
| 2013-05-16 | 24.94 | 24.97 | 24.94 | 24.95 | -0.326% | 600 | +84.986% |
| 2013-05-15 | 25.03 | 25.03 | 25.03 | 25.03 | +0.765% | 100 | +84.384% |
| 2013-05-13 | 24.84 | 24.84 | 24.84 | 24.84 | -0.377% | 700 | +85.794% |
| 2013-05-10 | 24.95 | 24.95 | 24.93 | 24.93 | -1.094% | 1,000 | +85.093% |
| 2013-05-09 | 25.21 | 25.21 | 25.21 | 25.21 | -0.395% | 500 | +83.067% |
| 2013-05-08 | 25.31 | 25.31 | 25.31 | 25.31 | +0.397% | 100 | +82.344% |
| 2013-05-07 | 25.21 | 25.21 | 25.21 | 25.21 | +0.935% | 200 | +83.067% |
| 2013-05-06 | 25.02 | 25.02 | 24.98 | 24.98 | -0.254% | 500 | +84.780% |
| 2013-05-03 | 25.03 | 25.04 | 24.99 | 25.04 | +0.684% | 1,100 | +84.310% |
| 2013-05-02 | 24.87 | 24.87 | 24.87 | 24.87 | +0.770% | 400 | +85.570% |
| 2013-04-30 | 24.68 | 24.68 | 24.64 | 24.68 | +0.885% | 900 | +87.000% |
| 2013-04-26 | 24.48 | 24.48 | 24.46 | 24.46 | -0.027% | 1,000 | +88.654% |
| 2013-04-24 | 24.48 | 24.48 | 24.47 | 24.47 | +1.409% | 1,100 | +88.604% |
| 2013-04-17 | 24.13 | 24.13 | 24.13 | 24.13 | -1.911% | 700 | +91.261% |
| 2013-04-12 | 24.60 | 24.60 | 24.60 | 24.60 | -0.666% | 400 | +87.607% |
| 2013-04-11 | 24.80 | 24.80 | 24.77 | 24.77 | -0.156% | 800 | +86.357% |
| 2013-04-10 | 24.69 | 24.80 | 24.68 | 24.80 | +2.326% | 900 | +86.065% |
| 2013-04-08 | 24.24 | 24.24 | 24.24 | 24.24 | -1.383% | 100 | +90.393% |
| 2013-04-03 | 24.58 | 24.58 | 24.58 | 24.58 | -0.486% | 100 | +87.760% |
| 2013-04-02 | 24.70 | 24.70 | 24.70 | 24.70 | +0.244% | 100 | +86.847% |
| 2013-04-01 | 24.64 | 24.64 | 24.64 | 24.64 | +0.122% | 100 | +87.302% |
| 2013-03-28 | 24.61 | 24.61 | 24.61 | 24.61 | +1.276% | 100 | +87.531% |
| 2013-03-26 | 24.30 | 24.30 | 24.30 | 24.30 | +1.631% | 100 | +89.923% |
| 2013-03-25 | 23.91 | 23.91 | 23.91 | 23.91 | 0.000% | 100 | +93.021% |
| 2013-03-20 | 23.91 | 23.91 | 23.91 | 23.91 | -0.042% | 100 | +93.021% |
| 2013-03-18 | 23.92 | 23.92 | 23.92 | 23.92 | -0.911% | 100 | +92.940% |
| 2013-03-15 | 24.17 | 24.17 | 24.14 | 24.14 | -0.207% | 200 | +91.182% |
| 2013-03-13 | 24.19 | 24.19 | 24.19 | 24.19 | -1.386% | 100 | +90.787% |
| 2013-03-12 | 24.53 | 24.53 | 24.53 | 24.53 | -0.325% | 100 | +88.142% |
| 2013-03-11 | 24.61 | 24.61 | 24.61 | 24.61 | 0.000% | 100 | +87.531% |