GSIB
Themes Global Systemically Important Banks ETF
stockNASDAQETF
Market OpenOct 5, 2026 9:44:13 AM EDT
61.06USD-0.237%(-0.15)4,426
61.15Bid61.30Ask0.15SpreadGSIB Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 61.25 | 61.25 | 61.06 | 61.06 | -0.237% | 4,426 | 0.000% |
| 2026-10-02 | 61.19 | 61.20 | 60.37 | 61.20 | +0.025% | 6,162 | -0.237% |
| 2026-10-01 | 60.88 | 61.22 | 60.49 | 61.19 | -1.697% | 33,772 | -0.212% |
| 2026-09-30 | 61.54 | 62.78 | 61.54 | 62.25 | -0.847% | 10,666 | -1.906% |
| 2026-09-29 | 63.12 | 63.12 | 62.51 | 62.78 | -0.688% | 5,023 | -2.737% |
| 2026-09-28 | 63.55 | 63.57 | 63.21 | 63.21 | -0.701% | 2,627 | -3.406% |
| 2026-09-25 | 63.20 | 63.69 | 63.20 | 63.66 | +1.246% | 32,096 | -4.083% |
| 2026-09-24 | 62.79 | 63.08 | 62.44 | 62.88 | +0.062% | 16,328 | -2.888% |
| 2026-09-23 | 63.26 | 63.50 | 62.84 | 62.84 | -1.463% | 4,423 | -2.828% |
| 2026-09-22 | 64.61 | 64.61 | 63.63 | 63.77 | -1.550% | 36,121 | -4.250% |
| 2026-09-21 | 63.87 | 64.86 | 63.87 | 64.77 | +1.405% | 15,177 | -5.734% |
| 2026-09-18 | 63.83 | 63.88 | 63.65 | 63.88 | -1.110% | 46,285 | -4.409% |
| 2026-09-17 | 64.28 | 64.79 | 64.28 | 64.59 | +1.049% | 3,746 | -5.470% |
| 2026-09-16 | 64.42 | 64.76 | 63.49 | 63.92 | -1.242% | 3,562 | -4.479% |
| 2026-09-15 | 65.00 | 65.00 | 64.32 | 64.73 | -1.199% | 5,013 | -5.665% |
| 2026-09-14 | 66.01 | 66.01 | 65.26 | 65.51 | -1.216% | 5,641 | -6.796% |
| 2026-09-11 | 66.56 | 66.56 | 66.06 | 66.32 | +1.110% | 24,716 | -7.929% |
| 2026-09-10 | 65.67 | 65.68 | 65.44 | 65.59 | +0.003% | 5,577 | -6.907% |
| 2026-09-09 | 65.39 | 65.76 | 65.31 | 65.59 | -0.428% | 6,724 | -6.904% |
| 2026-09-08 | 67.28 | 67.28 | 65.87 | 65.87 | -1.144% | 3,437 | -7.303% |
| 2026-09-04 | 67.77 | 67.77 | 66.52 | 66.63 | +0.083% | 4,590 | -8.363% |
| 2026-09-03 | 66.17 | 66.59 | 66.17 | 66.58 | +1.346% | 8,904 | -8.287% |
| 2026-09-02 | 65.86 | 65.92 | 65.44 | 65.69 | +1.432% | 7,919 | -7.052% |
| 2026-09-01 | 64.85 | 65.44 | 64.76 | 64.76 | -0.150% | 7,371 | -5.721% |
| 2026-08-31 | 65.05 | 65.14 | 64.78 | 64.86 | +0.427% | 2,482 | -5.862% |
| 2026-08-28 | 64.74 | 64.74 | 64.48 | 64.59 | +0.631% | 4,934 | -5.460% |
| 2026-08-27 | 64.10 | 64.23 | 64.02 | 64.18 | -0.934% | 21,689 | -4.863% |
| 2026-08-26 | 64.89 | 64.89 | 64.71 | 64.79 | +0.298% | 3,567 | -5.752% |
| 2026-08-25 | 66.70 | 66.70 | 63.99 | 64.59 | +0.389% | 10,837 | -5.471% |
| 2026-08-24 | 63.10 | 64.34 | 63.10 | 64.34 | +0.379% | 8,300 | -5.103% |
| 2026-08-21 | 63.49 | 64.30 | 63.49 | 64.10 | +0.928% | 24,970 | -4.743% |
| 2026-08-20 | 63.85 | 63.85 | 63.41 | 63.51 | -0.686% | 6,506 | -3.859% |
| 2026-08-19 | 64.81 | 64.81 | 63.87 | 63.95 | -1.416% | 10,826 | -4.518% |
| 2026-08-18 | 64.96 | 65.21 | 64.67 | 64.87 | -0.671% | 5,999 | -5.871% |
| 2026-08-17 | 65.50 | 65.64 | 65.22 | 65.31 | -0.056% | 11,406 | -6.502% |
| 2026-08-14 | 65.28 | 65.44 | 65.16 | 65.34 | +0.093% | 6,332 | -6.554% |
| 2026-08-13 | 65.51 | 65.57 | 65.21 | 65.28 | +0.230% | 6,673 | -6.468% |
| 2026-08-12 | 64.74 | 65.14 | 64.74 | 65.13 | +0.961% | 5,500 | -6.253% |
| 2026-08-11 | 64.83 | 64.95 | 64.35 | 64.51 | -0.205% | 34,373 | -5.352% |
| 2026-08-10 | 64.76 | 64.81 | 64.50 | 64.65 | +0.077% | 6,536 | -5.546% |
| 2026-08-07 | 64.68 | 64.68 | 64.50 | 64.60 | +0.340% | 9,902 | -5.474% |
| 2026-08-06 | 65.11 | 65.11 | 64.34 | 64.38 | -0.520% | 8,199 | -5.153% |
| 2026-08-05 | 63.53 | 65.03 | 62.30 | 64.71 | +0.521% | 15,891 | -5.646% |
| 2026-08-04 | 64.42 | 64.79 | 64.36 | 64.38 | -0.467% | 103,934 | -5.154% |
| 2026-08-03 | 66.67 | 66.67 | 64.31 | 64.68 | +0.338% | 38,716 | -5.597% |
| 2026-07-31 | 66.24 | 66.24 | 64.16 | 64.46 | -0.109% | 11,947 | -5.278% |
| 2026-07-30 | 62.30 | 64.61 | 62.30 | 64.53 | +3.488% | 6,127 | -5.381% |
| 2026-07-29 | 63.35 | 63.35 | 62.33 | 62.36 | -1.900% | 24,669 | -2.081% |
| 2026-07-28 | 65.12 | 65.12 | 62.97 | 63.57 | -0.341% | 7,759 | -3.941% |
| 2026-07-27 | 63.86 | 64.29 | 63.38 | 63.78 | +0.903% | 35,088 | -4.268% |
| 2026-07-24 | 63.63 | 63.63 | 63.01 | 63.21 | +1.176% | 143,358 | -3.404% |
| 2026-07-23 | 62.67 | 62.67 | 62.36 | 62.48 | -1.167% | 6,537 | -2.268% |
| 2026-07-22 | 63.10 | 63.27 | 63.10 | 63.21 | +0.945% | 4,927 | -3.409% |
| 2026-07-21 | 62.15 | 62.86 | 62.15 | 62.62 | +1.062% | 13,429 | -2.496% |
| 2026-07-20 | 62.33 | 62.39 | 61.96 | 61.97 | +0.009% | 122,918 | -1.461% |
| 2026-07-17 | 61.24 | 62.09 | 61.23 | 61.96 | -0.886% | 6,889 | -1.452% |
| 2026-07-16 | 64.46 | 64.46 | 62.37 | 62.51 | -1.274% | 8,640 | -2.326% |
| 2026-07-15 | 62.99 | 63.32 | 62.87 | 63.32 | +1.160% | 9,753 | -3.570% |
| 2026-07-14 | 63.27 | 63.27 | 62.21 | 62.59 | +1.534% | 5,507 | -2.451% |
| 2026-07-13 | 63.32 | 63.32 | 61.52 | 61.65 | -0.284% | 5,242 | -0.955% |
| 2026-07-10 | 61.69 | 61.91 | 61.68 | 61.82 | +0.755% | 3,757 | -1.237% |
| 2026-07-09 | 61.47 | 61.54 | 61.36 | 61.36 | +0.964% | 5,016 | -0.491% |
| 2026-07-08 | 60.55 | 60.87 | 60.40 | 60.78 | -0.860% | 5,285 | +0.468% |
| 2026-07-07 | 61.75 | 61.75 | 61.30 | 61.30 | -0.551% | 4,132 | -0.396% |
| 2026-07-06 | 61.00 | 61.69 | 61.00 | 61.64 | +1.888% | 4,658 | -0.945% |
| 2026-07-02 | 60.99 | 61.00 | 60.02 | 60.50 | +0.584% | 4,598 | +0.925% |
| 2026-07-01 | 59.83 | 60.26 | 59.83 | 60.15 | +0.936% | 6,626 | +1.514% |
| 2026-06-30 | 59.63 | 59.72 | 59.52 | 59.59 | -0.360% | 6,398 | +2.464% |
| 2026-06-29 | 58.00 | 59.89 | 58.00 | 59.81 | +0.011% | 1,639 | +2.096% |
| 2026-06-26 | 59.98 | 60.04 | 59.59 | 59.80 | -0.518% | 10,132 | +2.107% |
| 2026-06-25 | 60.23 | 60.55 | 60.11 | 60.11 | +0.126% | 4,643 | +1.578% |
| 2026-06-24 | 60.05 | 60.22 | 60.01 | 60.04 | -1.769% | 4,055 | +1.706% |
| 2026-06-23 | 61.30 | 61.30 | 61.12 | 61.12 | -0.601% | 3,336 | -0.093% |
| 2026-06-22 | 60.14 | 61.63 | 60.14 | 61.49 | +0.888% | 4,660 | -0.693% |
| 2026-06-18 | 61.49 | 61.49 | 60.94 | 60.95 | +0.197% | 18,822 | +0.189% |
| 2026-06-17 | 63.19 | 63.19 | 60.83 | 60.83 | -0.139% | 10,717 | +0.386% |
| 2026-06-16 | 60.00 | 61.24 | 60.00 | 60.91 | +1.184% | 34,379 | +0.247% |
| 2026-06-15 | 60.48 | 60.56 | 60.20 | 60.20 | +0.495% | 24,649 | +1.434% |
| 2026-06-12 | 59.00 | 59.90 | 59.00 | 59.90 | +1.922% | 11,753 | +1.937% |
| 2026-06-11 | 57.76 | 58.77 | 57.74 | 58.77 | +2.493% | 3,111 | +3.895% |
| 2026-06-10 | 57.74 | 57.74 | 57.34 | 57.34 | -1.238% | 2,811 | +6.486% |
| 2026-06-09 | 58.65 | 58.65 | 57.40 | 58.06 | +0.079% | 15,714 | +5.168% |
| 2026-06-08 | 58.82 | 58.96 | 58.01 | 58.01 | +0.330% | 1,447 | +5.251% |
| 2026-06-05 | 59.19 | 59.19 | 57.80 | 57.82 | -1.457% | 2,995 | +5.599% |
| 2026-06-04 | 58.03 | 58.68 | 58.03 | 58.68 | +1.736% | 11,684 | +4.061% |
| 2026-06-03 | 57.84 | 57.84 | 57.55 | 57.68 | -1.073% | 5,090 | +5.867% |
| 2026-06-02 | 58.96 | 58.96 | 58.01 | 58.30 | +1.359% | 4,493 | +4.731% |
| 2026-06-01 | 58.57 | 58.57 | 57.22 | 57.52 | +0.549% | 2,077 | +6.154% |
| 2026-05-29 | 58.00 | 58.00 | 57.10 | 57.21 | +0.564% | 5,101 | +6.737% |
| 2026-05-28 | 56.41 | 56.89 | 56.41 | 56.89 | -0.466% | 3,058 | +7.339% |
| 2026-05-27 | 56.96 | 57.26 | 56.96 | 57.15 | -0.685% | 11,913 | +6.838% |
| 2026-05-26 | 57.78 | 57.78 | 57.35 | 57.55 | +1.258% | 1,972 | +6.107% |
| 2026-05-22 | 56.79 | 57.07 | 56.78 | 56.83 | -0.326% | 34,650 | +7.442% |
| 2026-05-21 | 57.02 | 57.02 | 56.94 | 57.02 | +0.345% | 1,268 | +7.091% |
| 2026-05-20 | 55.60 | 56.87 | 55.60 | 56.82 | +2.596% | 5,710 | +7.461% |
| 2026-05-19 | 55.52 | 55.65 | 55.38 | 55.38 | -0.567% | 1,301 | +10.250% |
| 2026-05-18 | 55.80 | 55.82 | 55.37 | 55.70 | +0.803% | 4,399 | +9.625% |
| 2026-05-15 | 55.31 | 55.40 | 55.20 | 55.26 | -1.302% | 4,407 | +10.505% |
| 2026-05-14 | 55.51 | 56.14 | 55.51 | 55.98 | -0.151% | 2,708 | +9.066% |
| 2026-05-13 | 56.05 | 56.18 | 56.01 | 56.07 | +0.442% | 9,662 | +8.902% |
| 2026-05-12 | 55.12 | 55.82 | 55.07 | 55.82 | +0.046% | 1,423 | +9.383% |
| 2026-05-11 | 56.12 | 56.12 | 55.80 | 55.80 | +0.072% | 1,054 | +9.433% |
| 2026-05-08 | 57.06 | 57.06 | 55.66 | 55.76 | +0.164% | 4,814 | +9.512% |
| 2026-05-07 | 56.57 | 56.57 | 55.67 | 55.67 | -1.709% | 3,514 | +9.691% |
| 2026-05-06 | 55.89 | 56.77 | 55.89 | 56.63 | +2.994% | 2,504 | +7.816% |
| 2026-05-05 | 54.80 | 55.05 | 54.63 | 54.99 | +0.733% | 2,004 | +11.044% |
| 2026-05-04 | 55.85 | 55.85 | 54.50 | 54.59 | -1.925% | 34,845 | +11.858% |
| 2026-05-01 | 55.90 | 55.99 | 55.66 | 55.66 | -0.248% | 2,859 | +9.706% |
| 2026-04-30 | 55.69 | 55.80 | 55.67 | 55.80 | +1.483% | 977 | +9.433% |
| 2026-04-29 | 56.63 | 56.63 | 54.95 | 54.98 | -0.922% | 4,091 | +11.056% |
| 2026-04-28 | 56.67 | 56.67 | 55.43 | 55.49 | +0.423% | 2,110 | +10.031% |
| 2026-04-27 | 55.02 | 55.26 | 55.00 | 55.26 | +0.519% | 5,039 | +10.497% |
| 2026-04-24 | 54.95 | 55.04 | 54.86 | 54.97 | +0.294% | 4,919 | +11.070% |
| 2026-04-23 | 55.23 | 55.23 | 54.26 | 54.81 | -1.027% | 2,566 | +11.397% |
| 2026-04-22 | 55.17 | 55.65 | 55.17 | 55.38 | -0.476% | 1,297 | +10.253% |
| 2026-04-21 | 56.58 | 56.63 | 55.57 | 55.65 | -1.419% | 2,122 | +9.728% |
| 2026-04-20 | 56.40 | 56.45 | 56.16 | 56.45 | +0.143% | 2,871 | +8.170% |
| 2026-04-17 | 56.36 | 56.80 | 56.33 | 56.37 | +2.117% | 3,940 | +8.324% |
| 2026-04-16 | 55.60 | 55.69 | 55.19 | 55.20 | -0.862% | 7,797 | +10.617% |
| 2026-04-15 | 55.55 | 55.70 | 55.55 | 55.68 | +0.414% | 5,101 | +9.664% |
| 2026-04-14 | 55.27 | 55.54 | 55.22 | 55.45 | +0.800% | 25,834 | +10.118% |
| 2026-04-13 | 54.09 | 55.01 | 54.09 | 55.01 | +0.926% | 2,758 | +10.999% |
| 2026-04-10 | 54.38 | 54.51 | 54.38 | 54.51 | +0.098% | 1,413 | +12.026% |
| 2026-04-09 | 53.82 | 54.48 | 53.82 | 54.45 | +0.261% | 4,015 | +12.136% |
| 2026-04-08 | 54.34 | 54.58 | 53.98 | 54.31 | +4.218% | 4,261 | +12.428% |
| 2026-04-07 | 51.01 | 52.11 | 50.92 | 52.11 | +0.297% | 3,827 | +17.170% |
| 2026-04-06 | 51.69 | 51.96 | 51.69 | 51.96 | +0.722% | 3,155 | +17.518% |
| 2026-04-02 | 50.77 | 51.59 | 50.77 | 51.59 | -0.384% | 4,927 | +18.366% |
| 2026-04-01 | 51.82 | 51.97 | 50.52 | 51.78 | +1.745% | 23,744 | +17.912% |
| 2026-03-31 | 49.89 | 50.90 | 49.76 | 50.90 | +4.009% | 9,078 | +19.970% |
| 2026-03-30 | 48.99 | 49.22 | 48.93 | 48.93 | +0.395% | 31,150 | +24.780% |
| 2026-03-27 | 49.33 | 49.33 | 48.74 | 48.74 | -1.726% | 7,700 | +25.273% |
| 2026-03-26 | 49.70 | 49.70 | 49.60 | 49.60 | -1.916% | 24,063 | +23.111% |
| 2026-03-25 | 50.52 | 50.68 | 50.43 | 50.57 | +1.513% | 5,450 | +20.752% |
| 2026-03-24 | 49.50 | 50.06 | 49.50 | 49.81 | +0.078% | 4,470 | +22.579% |
| 2026-03-23 | 48.65 | 50.84 | 48.28 | 49.77 | +2.312% | 13,520 | +22.674% |
| 2026-03-20 | 49.03 | 49.03 | 48.53 | 48.65 | -1.727% | 3,842 | +25.510% |
| 2026-03-19 | 49.05 | 49.77 | 48.82 | 49.50 | +0.164% | 8,722 | +23.343% |
| 2026-03-18 | 49.87 | 49.91 | 49.42 | 49.42 | -0.681% | 6,523 | +23.544% |
| 2026-03-17 | 49.82 | 49.89 | 49.76 | 49.76 | +0.729% | 20,349 | +22.704% |
| 2026-03-16 | 49.21 | 49.70 | 49.21 | 49.40 | +1.606% | 101,187 | +23.597% |
| 2026-03-13 | 49.19 | 49.46 | 48.62 | 48.62 | -1.105% | 11,653 | +25.582% |
| 2026-03-12 | 50.16 | 50.16 | 48.60 | 49.16 | -2.717% | 15,214 | +24.194% |
| 2026-03-11 | 50.17 | 50.54 | 50.17 | 50.54 | -0.411% | 6,306 | +20.820% |
| 2026-03-10 | 50.84 | 51.35 | 50.63 | 50.75 | +0.543% | 21,140 | +20.324% |
| 2026-03-09 | 49.02 | 50.57 | 48.90 | 50.47 | +0.448% | 13,290 | +20.977% |
| 2026-03-06 | 49.84 | 50.30 | 49.54 | 50.25 | -1.376% | 14,467 | +21.519% |
| 2026-03-05 | 51.44 | 51.50 | 50.49 | 50.95 | -1.883% | 11,293 | +19.847% |
| 2026-03-04 | 51.50 | 51.93 | 51.50 | 51.93 | +0.711% | 4,688 | +17.590% |
| 2026-03-03 | 51.25 | 51.85 | 50.34 | 51.56 | -2.194% | 9,150 | +18.426% |
| 2026-03-02 | 52.03 | 53.01 | 51.70 | 52.72 | -1.566% | 12,309 | +15.828% |
| 2026-02-27 | 54.81 | 54.81 | 53.29 | 53.55 | -2.531% | 9,483 | +14.015% |
| 2026-02-26 | 54.88 | 54.96 | 54.72 | 54.95 | +0.327% | 5,578 | +11.129% |
| 2026-02-25 | 54.19 | 54.82 | 54.19 | 54.77 | +1.700% | 4,840 | +11.493% |
| 2026-02-24 | 53.81 | 53.98 | 53.18 | 53.85 | -0.628% | 13,495 | +13.388% |
| 2026-02-23 | 54.99 | 55.32 | 54.04 | 54.19 | -1.445% | 10,623 | +12.677% |
| 2026-02-20 | 54.30 | 55.03 | 54.30 | 54.99 | +1.282% | 6,075 | +11.048% |
| 2026-02-19 | 54.30 | 54.30 | 54.09 | 54.29 | -0.782% | 6,824 | +12.472% |
| 2026-02-18 | 54.66 | 54.92 | 54.66 | 54.72 | +1.064% | 12,514 | +11.592% |
| 2026-02-17 | 53.56 | 54.26 | 53.56 | 54.14 | +0.685% | 8,582 | +12.780% |
| 2026-02-13 | 53.71 | 53.85 | 53.00 | 53.77 | -0.676% | 11,415 | +13.553% |
| 2026-02-12 | 56.08 | 56.08 | 53.98 | 54.14 | -2.452% | 10,096 | +12.785% |
| 2026-02-11 | 56.00 | 56.02 | 55.33 | 55.50 | -0.874% | 8,496 | +10.019% |
| 2026-02-10 | 56.55 | 56.68 | 55.09 | 55.99 | -0.855% | 22,239 | +9.058% |
| 2026-02-09 | 55.76 | 56.54 | 55.67 | 56.47 | +1.227% | 15,502 | +8.126% |
| 2026-02-06 | 55.46 | 55.91 | 55.38 | 55.79 | +3.094% | 20,907 | +9.453% |
| 2026-02-05 | 54.50 | 54.72 | 54.00 | 54.11 | -1.614% | 10,683 | +12.839% |
| 2026-02-04 | 55.39 | 55.39 | 54.69 | 55.00 | -0.292% | 9,427 | +11.018% |
| 2026-02-03 | 55.44 | 55.60 | 54.70 | 55.16 | -0.306% | 13,888 | +10.694% |
| 2026-02-02 | 54.63 | 55.39 | 54.63 | 55.33 | +1.400% | 15,878 | +10.356% |
| 2026-01-30 | 54.88 | 54.88 | 54.26 | 54.57 | -0.772% | 12,658 | +11.901% |
| 2026-01-29 | 55.03 | 55.03 | 54.35 | 54.99 | +1.103% | 6,883 | +11.036% |
| 2026-01-28 | 54.61 | 54.61 | 54.20 | 54.39 | -0.692% | 4,197 | +12.261% |
| 2026-01-27 | 54.52 | 54.77 | 54.34 | 54.77 | +1.841% | 14,176 | +11.484% |
| 2026-01-26 | 52.81 | 53.91 | 52.81 | 53.78 | +0.872% | 6,452 | +13.537% |
| 2026-01-23 | 54.05 | 54.05 | 53.08 | 53.32 | -0.572% | 10,212 | +14.526% |
| 2026-01-22 | 53.20 | 53.92 | 53.20 | 53.62 | +0.632% | 6,120 | +13.872% |
| 2026-01-21 | 53.00 | 53.70 | 52.91 | 53.28 | +0.425% | 28,755 | +14.592% |
| 2026-01-20 | 53.32 | 53.64 | 53.00 | 53.06 | -1.881% | 30,967 | +15.078% |
| 2026-01-16 | 54.02 | 54.23 | 53.81 | 54.08 | -0.245% | 21,404 | +12.913% |
| 2026-01-15 | 54.04 | 54.38 | 54.04 | 54.21 | +0.992% | 11,920 | +12.636% |
| 2026-01-14 | 53.45 | 53.74 | 53.34 | 53.68 | -0.247% | 12,571 | +13.754% |
| 2026-01-13 | 54.00 | 54.01 | 53.74 | 53.81 | -0.049% | 10,517 | +13.473% |
| 2026-01-12 | 53.64 | 53.87 | 53.53 | 53.84 | +0.556% | 79,640 | +13.418% |
| 2026-01-09 | 53.51 | 53.59 | 53.30 | 53.54 | +0.336% | 17,298 | +14.049% |
| 2026-01-08 | 53.22 | 53.45 | 53.17 | 53.36 | +0.602% | 14,125 | +14.432% |
| 2026-01-07 | 53.83 | 53.83 | 53.00 | 53.04 | -1.759% | 14,492 | +15.121% |
| 2026-01-06 | 54.44 | 54.59 | 53.69 | 53.99 | +0.241% | 19,538 | +13.096% |
| 2026-01-05 | 53.89 | 54.12 | 53.66 | 53.86 | +0.793% | 16,380 | +13.369% |
| 2026-01-02 | 52.91 | 53.83 | 52.91 | 53.44 | +1.682% | 26,868 | +14.267% |
| 2025-12-31 | 52.66 | 52.67 | 52.51 | 52.55 | -0.308% | 4,589 | +16.189% |
| 2025-12-30 | 52.98 | 52.98 | 52.71 | 52.71 | +0.128% | 10,703 | +15.832% |
| 2025-12-29 | 53.01 | 53.05 | 52.64 | 52.65 | -0.685% | 9,214 | +15.980% |
| 2025-12-26 | 53.31 | 53.31 | 52.88 | 53.01 | -0.446% | 10,972 | +15.186% |
| 2025-12-24 | 52.92 | 53.63 | 52.74 | 53.25 | +0.911% | 20,784 | +14.672% |
| 2025-12-23 | 52.67 | 52.82 | 52.67 | 52.77 | +0.788% | 5,730 | +15.717% |
| 2025-12-22 | 52.37 | 52.45 | 52.04 | 52.35 | +0.581% | 10,467 | +16.628% |
| 2025-12-19 | 51.75 | 52.20 | 51.75 | 52.05 | +0.980% | 19,711 | +17.306% |
| 2025-12-18 | 51.66 | 51.98 | 51.55 | 51.55 | -1.081% | 4,357 | +18.455% |
| 2025-12-17 | 52.49 | 52.56 | 52.11 | 52.11 | -0.151% | 11,169 | +17.174% |
| 2025-12-16 | 53.09 | 53.09 | 52.05 | 52.19 | -0.768% | 15,654 | +16.997% |
| 2025-12-15 | 52.87 | 52.92 | 52.55 | 52.59 | +0.646% | 16,038 | +16.099% |
| 2025-12-12 | 52.87 | 52.87 | 52.18 | 52.26 | -0.758% | 8,260 | +16.849% |
| 2025-12-11 | 52.35 | 52.77 | 52.34 | 52.65 | +1.071% | 5,404 | +15.963% |
| 2025-12-10 | 51.49 | 52.25 | 51.49 | 52.10 | +1.598% | 8,601 | +17.206% |
| 2025-12-09 | 51.38 | 51.72 | 51.21 | 51.28 | +0.144% | 10,048 | +19.079% |
| 2025-12-08 | 51.25 | 51.42 | 51.14 | 51.20 | -0.280% | 13,824 | +19.251% |
| 2025-12-05 | 51.45 | 51.53 | 51.35 | 51.35 | +0.595% | 6,579 | +18.917% |
| 2025-12-04 | 51.11 | 51.24 | 51.00 | 51.04 | +0.702% | 10,748 | +19.624% |
| 2025-12-03 | 50.33 | 50.73 | 50.33 | 50.69 | +0.369% | 4,559 | +20.464% |
| 2025-12-02 | 50.14 | 50.64 | 50.14 | 50.50 | +0.712% | 4,484 | +20.908% |
| 2025-12-01 | 50.27 | 50.37 | 50.09 | 50.14 | -0.332% | 5,463 | +21.769% |
| 2025-11-28 | 50.16 | 50.31 | 50.11 | 50.31 | +0.866% | 1,429 | +21.365% |
| 2025-11-26 | 49.83 | 50.00 | 49.73 | 49.88 | +1.280% | 5,470 | +22.416% |
| 2025-11-25 | 48.53 | 49.28 | 48.53 | 49.25 | +1.413% | 5,285 | +23.984% |
| 2025-11-24 | 48.28 | 48.59 | 48.27 | 48.56 | +0.730% | 6,066 | +25.736% |
| 2025-11-21 | 47.76 | 48.28 | 47.50 | 48.21 | +0.936% | 6,836 | +26.654% |
| 2025-11-20 | 48.89 | 49.08 | 47.76 | 47.76 | -1.224% | 27,735 | +27.839% |
| 2025-11-19 | 48.25 | 48.41 | 48.25 | 48.35 | +0.263% | 28,311 | +26.274% |
| 2025-11-18 | 47.44 | 48.44 | 47.44 | 48.23 | -0.797% | 5,584 | +26.606% |
| 2025-11-17 | 49.35 | 49.35 | 48.61 | 48.62 | -2.005% | 7,841 | +25.597% |
| 2025-11-14 | 49.41 | 49.77 | 49.24 | 49.61 | -0.280% | 4,524 | +23.079% |
| 2025-11-13 | 50.88 | 51.53 | 49.68 | 49.75 | -1.827% | 20,406 | +22.734% |
| 2025-11-12 | 50.20 | 51.05 | 50.20 | 50.68 | +1.948% | 38,603 | +20.491% |
| 2025-11-11 | 49.67 | 49.81 | 49.60 | 49.71 | +0.404% | 7,138 | +22.837% |
| 2025-11-10 | 49.37 | 49.53 | 49.08 | 49.51 | +1.645% | 5,668 | +23.334% |
| 2025-11-07 | 48.34 | 48.71 | 48.14 | 48.71 | +0.055% | 3,910 | +25.362% |
| 2025-11-06 | 48.71 | 48.71 | 48.46 | 48.68 | +0.371% | 1,688 | +25.431% |
| 2025-11-05 | 48.36 | 48.54 | 48.36 | 48.50 | +0.558% | 2,475 | +25.896% |
| 2025-11-04 | 47.86 | 48.45 | 47.86 | 48.23 | -0.256% | 2,545 | +26.599% |
| 2025-11-03 | 48.01 | 48.44 | 48.01 | 48.36 | +0.426% | 3,975 | +26.274% |
| 2025-10-31 | 47.30 | 48.15 | 47.30 | 48.15 | +0.246% | 7,897 | +26.812% |
| 2025-10-30 | 47.99 | 48.32 | 47.99 | 48.03 | -0.279% | 1,717 | +27.124% |
| 2025-10-29 | 48.48 | 48.53 | 48.10 | 48.17 | -0.336% | 5,688 | +26.770% |
| 2025-10-28 | 48.19 | 48.35 | 48.19 | 48.33 | +0.894% | 1,094 | +26.344% |
| 2025-10-27 | 47.79 | 47.90 | 47.13 | 47.90 | +0.932% | 5,993 | +27.474% |
| 2025-10-24 | 47.70 | 47.70 | 47.24 | 47.46 | +0.738% | 6,190 | +28.662% |
| 2025-10-23 | 47.04 | 47.20 | 47.01 | 47.11 | +0.746% | 3,564 | +29.611% |
| 2025-10-22 | 46.84 | 46.91 | 46.66 | 46.76 | -0.053% | 3,247 | +30.578% |
| 2025-10-21 | 46.85 | 47.74 | 46.73 | 46.79 | -0.768% | 45,279 | +30.509% |
| 2025-10-20 | 46.90 | 47.22 | 46.90 | 47.15 | +0.703% | 8,201 | +29.507% |
| 2025-10-17 | 46.62 | 46.90 | 46.52 | 46.82 | -0.620% | 9,070 | +30.417% |
| 2025-10-16 | 47.49 | 47.78 | 46.91 | 47.11 | -0.367% | 3,046 | +29.609% |
| 2025-10-15 | 47.47 | 47.47 | 47.15 | 47.28 | +0.418% | 6,445 | +29.133% |
| 2025-10-14 | 46.63 | 47.24 | 46.27 | 47.09 | +1.261% | 6,896 | +29.672% |
| 2025-10-13 | 46.27 | 46.54 | 46.22 | 46.50 | +1.715% | 9,762 | +31.307% |
| 2025-10-10 | 46.71 | 46.74 | 45.64 | 45.72 | -1.956% | 11,314 | +33.559% |
| 2025-10-09 | 46.89 | 46.89 | 46.52 | 46.63 | -0.820% | 9,621 | +30.947% |
| 2025-10-08 | 47.04 | 47.16 | 46.93 | 47.02 | -0.045% | 4,258 | +29.873% |
| 2025-10-07 | 47.03 | 47.26 | 47.03 | 47.04 | -0.745% | 7,060 | +29.815% |
| 2025-10-06 | 47.51 | 47.51 | 47.20 | 47.39 | -0.944% | 16,105 | +28.847% |
| 2025-10-03 | 47.50 | 47.97 | 47.50 | 47.84 | +0.771% | 4,422 | +27.632% |
| 2025-10-02 | 47.67 | 47.67 | 47.34 | 47.48 | -0.837% | 6,829 | +28.615% |
| 2025-10-01 | 48.06 | 48.06 | 47.86 | 47.88 | -0.628% | 6,950 | +27.538% |
| 2025-09-30 | 48.37 | 48.38 | 47.81 | 48.18 | -0.261% | 10,362 | +26.737% |
| 2025-09-29 | 48.43 | 48.43 | 48.16 | 48.30 | +0.150% | 3,510 | +26.406% |
| 2025-09-26 | 48.63 | 48.63 | 48.12 | 48.23 | +1.138% | 2,365 | +26.595% |
| 2025-09-25 | 48.05 | 48.05 | 47.53 | 47.69 | -0.782% | 7,194 | +28.037% |
| 2025-09-24 | 48.29 | 48.29 | 48.05 | 48.07 | -0.368% | 3,316 | +27.036% |
| 2025-09-23 | 49.13 | 49.13 | 48.10 | 48.24 | -0.087% | 12,573 | +26.569% |
| 2025-09-22 | 48.50 | 48.50 | 48.02 | 48.28 | -0.166% | 11,735 | +26.458% |
| 2025-09-19 | 48.72 | 48.72 | 48.06 | 48.37 | +0.574% | 9,685 | +26.248% |
| 2025-09-18 | 48.62 | 48.62 | 47.93 | 48.09 | +0.280% | 2,890 | +26.972% |
| 2025-09-17 | 48.06 | 48.37 | 47.88 | 47.96 | +0.274% | 33,154 | +27.327% |
| 2025-09-16 | 47.73 | 47.92 | 47.69 | 47.82 | -0.637% | 6,162 | +27.676% |
| 2025-09-15 | 48.22 | 48.22 | 48.06 | 48.13 | +0.407% | 4,512 | +26.863% |
| 2025-09-12 | 47.08 | 48.00 | 47.08 | 47.94 | -0.186% | 3,552 | +27.379% |
| 2025-09-11 | 47.81 | 48.05 | 47.81 | 48.03 | +1.439% | 13,381 | +27.142% |
| 2025-09-10 | 47.55 | 47.55 | 47.34 | 47.34 | +0.905% | 935 | +28.971% |
| 2025-09-09 | 47.19 | 47.19 | 46.52 | 46.92 | +0.831% | 6,899 | +30.139% |
| 2025-09-08 | 46.41 | 46.55 | 46.41 | 46.53 | +0.612% | 2,346 | +31.220% |
| 2025-09-05 | 46.62 | 46.78 | 46.12 | 46.25 | -0.708% | 2,816 | +32.023% |
| 2025-09-04 | 46.23 | 46.62 | 46.23 | 46.58 | +1.408% | 3,925 | +31.089% |
| 2025-09-03 | 45.77 | 46.04 | 45.64 | 45.93 | -0.370% | 8,706 | +32.935% |
| 2025-09-02 | 46.84 | 46.84 | 45.37 | 46.10 | -0.683% | 14,462 | +32.443% |
| 2025-08-29 | 46.42 | 46.50 | 46.23 | 46.42 | -0.231% | 3,074 | +31.538% |
| 2025-08-28 | 46.52 | 46.65 | 46.42 | 46.53 | +0.463% | 12,998 | +31.234% |
| 2025-08-27 | 46.25 | 46.42 | 46.04 | 46.31 | -0.640% | 6,875 | +31.841% |
| 2025-08-26 | 46.03 | 46.66 | 46.03 | 46.61 | -0.306% | 10,729 | +30.997% |
| 2025-08-25 | 47.00 | 47.27 | 46.73 | 46.76 | -1.135% | 18,546 | +30.596% |
| 2025-08-22 | 47.37 | 47.37 | 46.69 | 47.29 | +1.783% | 5,467 | +29.113% |
| 2025-08-21 | 46.61 | 46.85 | 46.41 | 46.46 | -0.416% | 10,220 | +31.415% |
| 2025-08-20 | 46.20 | 46.67 | 46.20 | 46.66 | +0.952% | 5,245 | +30.868% |
| 2025-08-19 | 46.48 | 46.48 | 46.14 | 46.22 | -0.469% | 11,083 | +32.114% |
| 2025-08-18 | 46.40 | 46.46 | 46.22 | 46.44 | -0.421% | 7,449 | +31.494% |
| 2025-08-15 | 47.32 | 47.32 | 46.63 | 46.63 | -1.020% | 17,387 | +30.940% |
| 2025-08-14 | 46.95 | 47.11 | 46.76 | 47.11 | +0.799% | 13,238 | +29.605% |
| 2025-08-13 | 47.14 | 47.14 | 46.67 | 46.74 | -0.183% | 4,028 | +30.641% |
| 2025-08-12 | 46.60 | 46.84 | 46.52 | 46.82 | +1.857% | 7,941 | +30.401% |
| 2025-08-11 | 46.10 | 46.10 | 45.90 | 45.97 | -0.249% | 13,147 | +32.823% |
| 2025-08-08 | 45.95 | 46.16 | 45.95 | 46.09 | +1.392% | 6,485 | +32.493% |
| 2025-08-07 | 46.20 | 46.20 | 45.42 | 45.45 | +0.495% | 4,826 | +34.337% |
| 2025-08-06 | 45.00 | 45.26 | 45.00 | 45.23 | +0.834% | 3,098 | +35.001% |
| 2025-08-05 | 44.92 | 44.92 | 44.60 | 44.86 | +0.279% | 2,786 | +36.127% |
| 2025-08-04 | 43.95 | 44.73 | 43.95 | 44.73 | +1.463% | 3,193 | +36.507% |
| 2025-08-01 | 43.66 | 44.23 | 43.61 | 44.09 | -1.559% | 22,261 | +38.503% |
| 2025-07-31 | 45.10 | 45.10 | 44.78 | 44.78 | -0.658% | 5,864 | +36.344% |
| 2025-07-30 | 45.18 | 45.48 | 44.98 | 45.08 | -0.419% | 4,186 | +35.447% |
| 2025-07-29 | 45.25 | 45.37 | 45.24 | 45.27 | +0.299% | 2,191 | +34.880% |
| 2025-07-28 | 45.64 | 45.64 | 45.11 | 45.13 | -1.422% | 4,199 | +35.283% |
| 2025-07-25 | 45.56 | 45.84 | 45.56 | 45.79 | -0.010% | 7,045 | +33.359% |
| 2025-07-24 | 46.06 | 46.12 | 45.79 | 45.79 | +0.374% | 4,779 | +33.346% |
| 2025-07-23 | 45.21 | 45.66 | 45.04 | 45.62 | +2.316% | 5,638 | +33.844% |
| 2025-07-22 | 44.40 | 44.65 | 44.39 | 44.59 | +0.352% | 2,950 | +36.943% |
| 2025-07-21 | 44.21 | 44.65 | 44.00 | 44.43 | +0.397% | 4,884 | +37.425% |
| 2025-07-18 | 44.36 | 44.36 | 44.20 | 44.26 | +0.059% | 5,278 | +37.971% |
| 2025-07-17 | 43.87 | 44.26 | 43.87 | 44.23 | +0.691% | 7,309 | +38.052% |
| 2025-07-16 | 44.01 | 44.01 | 43.64 | 43.93 | +0.563% | 21,085 | +39.006% |
| 2025-07-15 | 44.18 | 44.18 | 43.68 | 43.68 | -1.355% | 36,134 | +39.789% |
| 2025-07-14 | 44.02 | 44.28 | 43.90 | 44.28 | +0.591% | 7,276 | +37.895% |
| 2025-07-11 | 43.93 | 44.04 | 43.78 | 44.02 | -0.565% | 5,073 | +38.710% |
| 2025-07-10 | 44.38 | 44.40 | 44.21 | 44.27 | +0.431% | 19,074 | +37.926% |
| 2025-07-09 | 44.08 | 44.21 | 44.04 | 44.08 | +0.364% | 7,687 | +38.521% |
| 2025-07-08 | 44.10 | 44.10 | 43.71 | 43.92 | +0.377% | 32,830 | +39.026% |
| 2025-07-07 | 44.54 | 44.54 | 43.63 | 43.76 | -1.007% | 5,851 | +39.550% |
| 2025-07-03 | 43.87 | 44.22 | 43.87 | 44.20 | +0.737% | 10,186 | +38.145% |
| 2025-07-02 | 44.41 | 44.41 | 43.50 | 43.88 | +1.007% | 13,031 | +39.162% |
| 2025-07-01 | 43.43 | 43.55 | 43.29 | 43.44 | +0.044% | 18,398 | +40.564% |
| 2025-06-30 | 43.46 | 43.49 | 43.15 | 43.42 | -0.069% | 10,341 | +40.626% |
| 2025-06-27 | 43.95 | 43.95 | 43.24 | 43.45 | +0.164% | 16,985 | +40.529% |
| 2025-06-26 | 43.18 | 43.44 | 43.03 | 43.38 | +1.211% | 52,618 | +40.760% |
| 2025-06-25 | 42.05 | 42.91 | 42.05 | 42.86 | -0.279% | 3,647 | +42.464% |
| 2025-06-24 | 42.61 | 43.00 | 42.61 | 42.98 | +2.382% | 13,673 | +42.066% |
| 2025-06-23 | 41.61 | 42.32 | 41.57 | 41.98 | +0.697% | 57,169 | +45.450% |
| 2025-06-20 | 41.70 | 41.86 | 41.69 | 41.69 | -0.018% | 1,608 | +46.464% |
| 2025-06-18 | 41.75 | 41.79 | 41.70 | 41.70 | +0.766% | 5,269 | +46.438% |
| 2025-06-17 | 42.02 | 42.02 | 41.28 | 41.38 | -1.617% | 6,504 | +47.559% |
| 2025-06-16 | 41.30 | 42.24 | 41.30 | 42.06 | +1.809% | 13,019 | +45.174% |
| 2025-06-13 | 45.38 | 45.38 | 41.20 | 41.31 | -1.683% | 12,931 | +47.799% |
| 2025-06-12 | 41.93 | 42.03 | 41.85 | 42.02 | +0.612% | 2,422 | +45.312% |
| 2025-06-11 | 41.94 | 41.94 | 41.76 | 41.76 | +0.516% | 2,530 | +46.202% |
| 2025-06-10 | 41.81 | 41.81 | 41.55 | 41.55 | -0.787% | 898 | +46.955% |
| 2025-06-09 | 41.91 | 41.92 | 41.83 | 41.88 | +0.265% | 11,392 | +45.800% |
| 2025-06-06 | 41.74 | 41.79 | 41.70 | 41.77 | +0.915% | 1,248 | +46.186% |
| 2025-06-05 | 41.24 | 41.39 | 41.24 | 41.39 | +0.510% | 354 | +47.524% |
| 2025-06-04 | 41.34 | 41.34 | 41.18 | 41.18 | -0.278% | 3,262 | +48.276% |
| 2025-06-03 | 41.01 | 41.34 | 40.99 | 41.29 | +0.694% | 2,280 | +47.864% |
| 2025-06-02 | 40.91 | 41.01 | 40.66 | 41.01 | +0.152% | 2,363 | +48.891% |
| 2025-05-30 | 40.82 | 40.95 | 40.82 | 40.95 | +0.044% | 881 | +49.116% |
| 2025-05-29 | 40.83 | 40.93 | 40.83 | 40.93 | +0.343% | 2,289 | +49.182% |
| 2025-05-28 | 40.91 | 40.91 | 40.72 | 40.79 | -1.010% | 3,335 | +49.694% |
| 2025-05-27 | 41.00 | 41.27 | 41.00 | 41.21 | +1.194% | 3,440 | +48.182% |
| 2025-05-23 | 40.80 | 40.80 | 40.72 | 40.72 | -0.217% | 14,145 | +49.951% |
| 2025-05-22 | 40.66 | 41.01 | 40.66 | 40.81 | +0.292% | 1,058 | +49.625% |
| 2025-05-21 | 41.11 | 41.11 | 40.69 | 40.69 | -0.804% | 2,607 | +50.061% |
| 2025-05-20 | 40.98 | 41.08 | 40.97 | 41.02 | +0.318% | 1,408 | +48.855% |
| 2025-05-19 | 40.83 | 40.96 | 40.73 | 40.89 | +0.615% | 2,573 | +49.327% |
| 2025-05-16 | 40.64 | 40.73 | 40.64 | 40.64 | -0.123% | 575 | +50.246% |
| 2025-05-15 | 41.02 | 41.02 | 40.69 | 40.69 | +0.240% | 7,340 | +50.061% |
| 2025-05-14 | 40.49 | 40.59 | 40.42 | 40.59 | +0.976% | 4,244 | +50.422% |
| 2025-05-13 | 40.25 | 40.33 | 39.95 | 40.20 | +1.158% | 1,639 | +51.891% |
| 2025-05-12 | 39.85 | 39.85 | 39.74 | 39.74 | +1.767% | 1,811 | +53.649% |
| 2025-05-09 | 39.21 | 39.21 | 38.97 | 39.05 | +0.983% | 1,379 | +56.364% |
| 2025-05-08 | 38.64 | 38.96 | 38.58 | 38.67 | +0.653% | 4,398 | +57.900% |
| 2025-05-07 | 38.37 | 38.51 | 38.37 | 38.42 | +0.051% | 1,716 | +58.931% |
| 2025-05-06 | 38.43 | 38.57 | 38.40 | 38.40 | -0.209% | 1,587 | +59.012% |
| 2025-05-05 | 38.47 | 38.79 | 38.47 | 38.48 | -0.311% | 1,703 | +58.680% |
| 2025-05-02 | 38.34 | 38.63 | 38.34 | 38.60 | +1.686% | 8,341 | +58.187% |
| 2025-05-01 | 38.25 | 38.25 | 37.78 | 37.96 | +0.150% | 611 | +60.854% |
| 2025-04-30 | 37.27 | 37.90 | 37.27 | 37.90 | -1.040% | 5,458 | +61.095% |
| 2025-04-29 | 38.01 | 38.42 | 38.00 | 38.30 | +0.793% | 3,772 | +59.419% |
| 2025-04-28 | 37.94 | 38.00 | 37.87 | 38.00 | +0.796% | 1,999 | +60.684% |
| 2025-04-25 | 37.69 | 37.70 | 37.45 | 37.70 | +0.413% | 643 | +61.963% |
| 2025-04-24 | 37.34 | 37.60 | 37.26 | 37.54 | +1.049% | 1,260 | +62.632% |
| 2025-04-23 | 37.00 | 37.63 | 37.00 | 37.16 | +1.935% | 1,952 | +64.337% |
| 2025-04-22 | 36.11 | 36.45 | 36.11 | 36.45 | +2.879% | 2,231 | +67.517% |
| 2025-04-21 | 35.97 | 35.98 | 35.43 | 35.43 | -0.812% | 1,620 | +72.340% |
| 2025-04-17 | 35.54 | 36.08 | 35.54 | 35.72 | +1.075% | 1,573 | +70.941% |
| 2025-04-16 | 35.63 | 35.63 | 35.26 | 35.34 | -1.230% | 760 | +72.779% |
| 2025-04-15 | 36.04 | 36.04 | 35.78 | 35.78 | 0.000% | 1,537 | +70.654% |