GXDW
Global X Funds Global X Dorsey Wright Thematic ETF
stockNASDAQETF
Market OpenOct 2, 2026 3:34:00 PM EDT
25.19USD-0.160%(+25.19)1,166
25.51Bid25.56Ask0.05SpreadGXDW Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 25.32 | 25.32 | 25.19 | 25.20 | +1.485% | 600 | 0.000% |
| 2026-10-01 | 24.93 | 24.93 | 24.74 | 24.83 | -0.480% | 2,730 | +1.485% |
| 2026-09-30 | 25.01 | 25.01 | 24.95 | 24.95 | +0.583% | 26,581 | +0.997% |
| 2026-09-29 | 24.69 | 24.80 | 24.69 | 24.80 | +0.580% | 330 | +1.586% |
| 2026-09-28 | 24.70 | 24.70 | 24.66 | 24.66 | -1.030% | 1,974 | +2.175% |
| 2026-09-25 | 24.92 | 24.92 | 24.92 | 24.92 | -0.241% | 139 | +1.122% |
| 2026-09-24 | 24.86 | 24.98 | 24.86 | 24.98 | -0.204% | 1,382 | +0.879% |
| 2026-09-23 | 25.07 | 25.07 | 25.00 | 25.03 | -1.157% | 743 | +0.673% |
| 2026-09-22 | 25.12 | 25.32 | 25.12 | 25.32 | +1.095% | 582 | -0.492% |
| 2026-09-21 | 25.03 | 25.05 | 25.02 | 25.05 | +1.929% | 464 | +0.597% |
| 2026-09-18 | 24.46 | 24.57 | 24.46 | 24.57 | -0.950% | 609 | +2.538% |
| 2026-09-17 | 24.81 | 24.81 | 24.81 | 24.81 | +2.715% | 351 | +1.563% |
| 2026-09-16 | 24.31 | 24.31 | 24.15 | 24.15 | -0.137% | 157 | +4.321% |
| 2026-09-15 | 24.19 | 24.19 | 24.19 | 24.19 | +0.455% | 88 | +4.177% |
| 2026-09-14 | 23.57 | 24.08 | 23.57 | 24.08 | +1.085% | 377 | +4.652% |
| 2026-09-11 | 23.87 | 23.87 | 23.82 | 23.82 | +0.367% | 345 | +5.787% |
| 2026-09-10 | 23.86 | 23.86 | 23.73 | 23.73 | -2.218% | 227 | +6.175% |
| 2026-09-09 | 24.35 | 24.35 | 24.27 | 24.27 | -0.183% | 644 | +3.820% |
| 2026-09-08 | 24.32 | 24.32 | 24.32 | 24.32 | +0.309% | 74 | +3.630% |
| 2026-09-04 | 24.16 | 24.24 | 24.16 | 24.24 | +0.645% | 216 | +3.950% |
| 2026-09-03 | 23.88 | 24.10 | 23.88 | 24.09 | +1.659% | 3,754 | +4.621% |
| 2026-09-02 | 23.67 | 23.69 | 23.67 | 23.69 | -0.849% | 222 | +6.357% |
| 2026-09-01 | 23.90 | 23.90 | 23.90 | 23.90 | -2.433% | 23 | +5.453% |
| 2026-08-31 | 24.43 | 24.49 | 24.43 | 24.49 | +0.274% | 650 | +2.888% |
| 2026-08-28 | 24.78 | 24.78 | 24.42 | 24.42 | -1.507% | 582 | +3.169% |
| 2026-08-27 | 24.80 | 24.80 | 24.80 | 24.80 | +3.230% | 32 | +1.615% |
| 2026-08-26 | 24.02 | 24.02 | 24.02 | 24.02 | +0.324% | 40 | +4.896% |
| 2026-08-25 | 23.94 | 23.94 | 23.88 | 23.94 | +0.533% | 427 | +5.236% |
| 2026-08-24 | 23.79 | 23.82 | 23.79 | 23.82 | -1.026% | 2,038 | +5.797% |
| 2026-08-21 | 24.04 | 24.06 | 24.02 | 24.06 | +0.953% | 306 | +4.712% |
| 2026-08-20 | 23.96 | 23.96 | 23.80 | 23.84 | -1.076% | 2,407 | +5.710% |
| 2026-08-19 | 24.18 | 24.18 | 24.10 | 24.10 | +0.179% | 119 | +4.572% |
| 2026-08-18 | 24.19 | 24.19 | 24.05 | 24.05 | -2.660% | 438 | +4.759% |
| 2026-08-17 | 24.80 | 24.84 | 24.71 | 24.71 | -0.524% | 1,494 | +1.972% |
| 2026-08-14 | 24.97 | 24.97 | 24.84 | 24.84 | -0.912% | 562 | +1.438% |
| 2026-08-13 | 25.05 | 25.07 | 24.89 | 25.07 | +0.903% | 1,330 | +0.513% |
| 2026-08-12 | 24.84 | 24.85 | 24.80 | 24.85 | +1.613% | 480 | +1.420% |
| 2026-08-11 | 24.58 | 24.58 | 24.44 | 24.45 | -0.103% | 401 | +3.057% |
| 2026-08-10 | 24.53 | 24.53 | 24.46 | 24.48 | +0.589% | 743 | +2.951% |
| 2026-08-07 | 24.09 | 24.33 | 24.09 | 24.33 | +1.890% | 297 | +3.557% |
| 2026-08-06 | 24.03 | 24.03 | 23.88 | 23.88 | -1.047% | 228 | +5.515% |
| 2026-08-05 | 24.22 | 24.22 | 24.13 | 24.13 | -0.769% | 589 | +4.410% |
| 2026-08-04 | 24.02 | 24.40 | 24.02 | 24.32 | +3.126% | 4,368 | +3.606% |
| 2026-08-03 | 23.05 | 23.58 | 23.05 | 23.58 | +2.162% | 20,621 | +6.845% |
| 2026-07-31 | 23.71 | 23.71 | 23.08 | 23.08 | -1.036% | 9,814 | +9.155% |
| 2026-07-30 | 22.94 | 23.33 | 22.94 | 23.33 | +7.464% | 11,856 | +8.025% |
| 2026-07-29 | 22.01 | 22.01 | 21.71 | 21.71 | -3.573% | 163 | +16.088% |
| 2026-07-28 | 22.56 | 22.56 | 22.51 | 22.51 | -3.084% | 410 | +11.940% |
| 2026-07-27 | 22.98 | 23.23 | 22.97 | 23.23 | -0.571% | 703 | +8.488% |
| 2026-07-24 | 24.02 | 24.02 | 23.36 | 23.36 | -2.970% | 3,395 | +7.869% |
| 2026-07-23 | 23.92 | 24.07 | 23.92 | 24.07 | -0.459% | 188 | +4.665% |
| 2026-07-22 | 24.40 | 24.40 | 24.16 | 24.19 | -0.222% | 904 | +4.185% |
| 2026-07-21 | 23.90 | 24.27 | 23.90 | 24.24 | +4.226% | 336 | +3.954% |
| 2026-07-20 | 23.36 | 23.36 | 23.26 | 23.26 | +1.205% | 730 | +8.347% |
| 2026-07-17 | 22.62 | 22.98 | 22.34 | 22.98 | -0.630% | 854 | +9.652% |
| 2026-07-16 | 23.50 | 23.50 | 23.13 | 23.13 | -4.505% | 426 | +8.961% |
| 2026-07-15 | 24.12 | 24.22 | 23.82 | 24.22 | -0.327% | 9,796 | +4.053% |
| 2026-07-14 | 24.42 | 24.42 | 24.28 | 24.30 | +1.178% | 1,524 | +3.712% |
| 2026-07-13 | 24.41 | 24.41 | 23.92 | 24.01 | -3.293% | 1,841 | +4.934% |
| 2026-07-10 | 25.08 | 25.08 | 24.80 | 24.83 | -0.919% | 1,841 | +1.478% |
| 2026-07-09 | 25.12 | 25.12 | 25.06 | 25.06 | +1.399% | 9,844 | +0.545% |
| 2026-07-08 | 24.60 | 24.72 | 24.12 | 24.72 | -0.256% | 11,017 | +1.952% |
| 2026-07-07 | 24.99 | 25.00 | 24.78 | 24.78 | -4.455% | 6,418 | +1.691% |
| 2026-07-06 | 25.70 | 25.93 | 25.70 | 25.93 | +2.606% | 387 | -2.839% |
| 2026-07-02 | 25.28 | 25.28 | 25.28 | 25.28 | -3.379% | 100 | -0.307% |
| 2026-07-01 | 26.52 | 26.52 | 26.16 | 26.16 | -1.982% | 1,204 | -3.676% |
| 2026-06-30 | 26.69 | 26.69 | 26.69 | 26.69 | +1.551% | 88 | -5.585% |
| 2026-06-29 | 26.19 | 26.28 | 25.72 | 26.28 | +1.274% | 3,789 | -4.121% |
| 2026-06-26 | 25.73 | 26.09 | 25.60 | 25.95 | -1.724% | 13,003 | -2.899% |
| 2026-06-25 | 26.57 | 26.57 | 26.23 | 26.41 | -0.854% | 15,675 | -4.573% |
| 2026-06-24 | 26.39 | 26.63 | 26.39 | 26.63 | -1.823% | 10,150 | -5.388% |
| 2026-06-23 | 27.58 | 27.60 | 27.11 | 27.13 | -4.788% | 18,335 | -7.113% |
| 2026-06-22 | 28.72 | 28.72 | 28.48 | 28.49 | +0.249% | 8,114 | -11.560% |
| 2026-06-18 | 28.14 | 28.42 | 28.10 | 28.42 | +1.870% | 29,865 | -11.340% |
| 2026-06-17 | 28.25 | 28.52 | 27.90 | 27.90 | -0.824% | 14,666 | -9.683% |
| 2026-06-16 | 28.41 | 28.41 | 28.11 | 28.13 | -1.585% | 799 | -10.427% |
| 2026-06-15 | 28.60 | 28.60 | 28.53 | 28.58 | +3.272% | 2,024 | -11.846% |
| 2026-06-12 | 27.66 | 27.81 | 27.57 | 27.68 | +1.237% | 15,372 | -8.962% |
| 2026-06-11 | 26.26 | 27.34 | 26.26 | 27.34 | +4.996% | 26,398 | -7.836% |
| 2026-06-10 | 26.66 | 26.66 | 26.02 | 26.04 | -3.431% | 12,622 | -3.231% |
| 2026-06-09 | 27.94 | 28.19 | 25.96 | 26.96 | -1.993% | 6,108 | -6.551% |
| 2026-06-08 | 27.41 | 27.71 | 27.41 | 27.51 | +1.670% | 11,164 | -8.413% |
| 2026-06-05 | 28.90 | 28.90 | 27.06 | 27.06 | -8.525% | 6,280 | -6.883% |
| 2026-06-04 | 29.39 | 29.66 | 29.16 | 29.58 | -1.422% | 16,747 | -14.821% |
| 2026-06-03 | 30.35 | 30.35 | 30.01 | 30.01 | -2.346% | 2,519 | -16.033% |
| 2026-06-02 | 30.31 | 30.73 | 30.31 | 30.73 | +0.795% | 1,757 | -18.002% |
| 2026-06-01 | 29.80 | 30.61 | 29.80 | 30.49 | +0.223% | 11,797 | -17.350% |
| 2026-05-29 | 30.61 | 30.61 | 30.21 | 30.42 | -0.723% | 10,186 | -17.165% |
| 2026-05-28 | 30.08 | 30.64 | 30.08 | 30.64 | +1.389% | 1,360 | -17.764% |
| 2026-05-27 | 30.14 | 30.22 | 29.77 | 30.22 | +0.595% | 1,607 | -16.622% |
| 2026-05-26 | 29.93 | 30.18 | 29.93 | 30.04 | +2.408% | 1,644 | -16.126% |
| 2026-05-22 | 29.45 | 29.51 | 29.34 | 29.34 | +1.044% | 2,816 | -14.107% |
| 2026-05-21 | 28.10 | 29.03 | 28.10 | 29.03 | +3.646% | 2,099 | -13.210% |
| 2026-05-20 | 28.01 | 28.04 | 27.98 | 28.01 | +2.525% | 7,191 | -10.046% |
| 2026-05-19 | 27.12 | 27.44 | 26.78 | 27.32 | -1.190% | 31,882 | -7.775% |
| 2026-05-18 | 27.76 | 27.76 | 27.23 | 27.65 | -2.020% | 4,221 | -8.872% |
| 2026-05-15 | 28.10 | 28.22 | 28.10 | 28.22 | -3.968% | 1,104 | -10.713% |
| 2026-05-14 | 29.11 | 29.39 | 29.11 | 29.39 | +0.308% | 4,178 | -14.255% |
| 2026-05-13 | 29.10 | 29.39 | 29.08 | 29.30 | +1.597% | 35,009 | -13.991% |
| 2026-05-12 | 29.13 | 29.13 | 28.23 | 28.84 | -2.448% | 2,292 | -12.618% |
| 2026-05-11 | 28.78 | 29.75 | 28.78 | 29.56 | +2.456% | 7,810 | -14.757% |
| 2026-05-08 | 28.59 | 28.88 | 28.57 | 28.85 | +2.208% | 6,292 | -12.664% |
| 2026-05-07 | 29.00 | 29.00 | 28.13 | 28.23 | -3.244% | 827 | -10.735% |
| 2026-05-06 | 28.88 | 29.18 | 28.88 | 29.18 | +3.015% | 6,505 | -13.631% |
| 2026-05-05 | 28.08 | 28.32 | 28.08 | 28.32 | +2.626% | 5,963 | -11.026% |
| 2026-05-04 | 27.89 | 27.89 | 27.60 | 27.60 | -0.443% | 1,046 | -8.690% |
| 2026-05-01 | 27.57 | 27.74 | 27.57 | 27.72 | +0.699% | 549 | -9.094% |
| 2026-04-30 | 27.20 | 27.56 | 27.20 | 27.53 | +2.397% | 836 | -8.459% |
| 2026-04-29 | 26.65 | 26.88 | 26.65 | 26.88 | +3.691% | 473 | -6.264% |
| 2026-04-28 | 25.70 | 25.96 | 25.69 | 25.93 | -1.363% | 660 | -2.804% |
| 2026-04-27 | 26.33 | 26.39 | 26.28 | 26.28 | -0.136% | 7,406 | -4.129% |
| 2026-04-24 | 26.34 | 26.34 | 26.32 | 26.32 | +1.316% | 544 | -4.260% |
| 2026-04-23 | 26.04 | 26.04 | 25.87 | 25.98 | -1.436% | 452 | -3.000% |
| 2026-04-22 | 26.20 | 26.36 | 26.20 | 26.36 | +2.517% | 724 | -4.393% |
| 2026-04-21 | 25.93 | 25.93 | 25.71 | 25.71 | -0.858% | 292 | -1.987% |
| 2026-04-20 | 25.93 | 25.93 | 25.93 | 25.93 | +0.423% | 118 | -2.828% |
| 2026-04-17 | 26.00 | 26.00 | 25.82 | 25.82 | +1.434% | 2,293 | -2.417% |
| 2026-04-16 | 25.44 | 25.46 | 25.44 | 25.46 | +0.789% | 781 | -1.018% |
| 2026-04-15 | 25.22 | 25.28 | 25.14 | 25.26 | +0.211% | 2,536 | -0.237% |
| 2026-04-14 | 24.71 | 25.20 | 24.71 | 25.20 | +3.214% | 377 | -0.026% |
| 2026-04-13 | 23.70 | 24.42 | 23.70 | 24.42 | +2.691% | 3,459 | +3.187% |
| 2026-04-10 | 23.78 | 23.80 | 23.76 | 23.78 | +0.393% | 929 | +5.964% |
| 2026-04-09 | 23.61 | 23.70 | 23.57 | 23.69 | +0.245% | 1,783 | +6.380% |
| 2026-04-08 | 23.63 | 23.63 | 23.63 | 23.63 | +3.729% | 40 | +6.641% |
| 2026-04-07 | 22.78 | 22.78 | 22.78 | 22.78 | -0.742% | 44 | +10.618% |
| 2026-04-06 | 22.89 | 22.95 | 22.83 | 22.95 | +0.706% | 6,082 | +9.798% |
| 2026-04-02 | 22.46 | 22.79 | 22.46 | 22.79 | +0.440% | 1,628 | +10.573% |
| 2026-04-01 | 22.72 | 22.72 | 22.69 | 22.69 | +1.583% | 1,139 | +11.060% |
| 2026-03-31 | 21.83 | 22.34 | 21.79 | 22.34 | +3.898% | 10,245 | +12.818% |
| 2026-03-30 | 21.50 | 21.50 | 21.50 | 21.50 | -1.690% | 377 | +17.216% |
| 2026-03-27 | 21.98 | 21.98 | 21.83 | 21.87 | -0.941% | 2,126 | +15.234% |
| 2026-03-26 | 22.40 | 22.41 | 22.06 | 22.07 | -2.720% | 1,854 | +14.150% |
| 2026-03-25 | 22.76 | 22.80 | 22.69 | 22.69 | +1.155% | 1,568 | +11.045% |
| 2026-03-24 | 22.38 | 22.45 | 22.30 | 22.43 | -1.141% | 16,428 | +12.327% |
| 2026-03-23 | 22.76 | 22.85 | 22.66 | 22.69 | +1.993% | 1,571 | +11.046% |
| 2026-03-20 | 22.57 | 22.57 | 22.25 | 22.25 | -4.150% | 337 | +13.259% |
| 2026-03-19 | 22.70 | 23.26 | 22.70 | 23.21 | +0.269% | 21,509 | +8.560% |
| 2026-03-18 | 23.38 | 23.38 | 23.14 | 23.15 | -1.718% | 1,595 | +8.851% |
| 2026-03-17 | 23.56 | 23.56 | 23.55 | 23.55 | +0.336% | 161 | +6.981% |
| 2026-03-16 | 23.56 | 23.56 | 23.34 | 23.48 | +1.618% | 1,467 | +7.341% |
| 2026-03-13 | 23.19 | 23.19 | 23.10 | 23.10 | -0.623% | 435 | +9.077% |
| 2026-03-12 | 23.40 | 23.43 | 23.23 | 23.25 | -1.231% | 2,255 | +8.398% |
| 2026-03-11 | 23.52 | 23.54 | 23.46 | 23.54 | +0.525% | 333 | +7.063% |
| 2026-03-10 | 23.41 | 23.41 | 23.41 | 23.41 | -0.157% | 311 | +7.625% |
| 2026-03-09 | 22.69 | 23.48 | 22.64 | 23.45 | +1.857% | 15,385 | +7.456% |
| 2026-03-06 | 22.96 | 23.29 | 22.96 | 23.02 | -0.237% | 35,066 | +9.452% |
| 2026-03-05 | 22.91 | 23.08 | 22.91 | 23.08 | -0.682% | 324 | +9.192% |
| 2026-03-04 | 23.00 | 23.30 | 23.00 | 23.24 | +1.421% | 761 | +8.447% |
| 2026-03-03 | 22.63 | 22.91 | 22.45 | 22.91 | -3.101% | 1,868 | +9.988% |
| 2026-03-02 | 23.45 | 23.68 | 23.45 | 23.64 | -0.667% | 2,293 | +6.577% |
| 2026-02-27 | 23.63 | 23.80 | 23.63 | 23.80 | -0.506% | 1,967 | +5.867% |
| 2026-02-26 | 23.92 | 23.92 | 23.92 | 23.92 | +0.132% | 91 | +5.331% |
| 2026-02-25 | 23.87 | 23.89 | 23.87 | 23.89 | +1.008% | 182 | +5.471% |
| 2026-02-24 | 23.64 | 23.67 | 23.64 | 23.65 | +1.458% | 587 | +6.534% |
| 2026-02-23 | 23.55 | 23.55 | 23.29 | 23.31 | -1.894% | 554 | +8.086% |
| 2026-02-20 | 23.76 | 23.76 | 23.76 | 23.76 | +0.838% | 245 | +6.039% |
| 2026-02-19 | 23.57 | 23.57 | 23.46 | 23.57 | -0.659% | 3,313 | +6.928% |
| 2026-02-18 | 23.83 | 23.83 | 23.67 | 23.72 | +1.535% | 2,438 | +6.223% |
| 2026-02-17 | 23.35 | 23.36 | 23.35 | 23.36 | -0.276% | 422 | +7.854% |
| 2026-02-13 | 23.36 | 23.51 | 23.26 | 23.43 | +0.286% | 1,355 | +7.556% |
| 2026-02-12 | 24.20 | 24.20 | 23.36 | 23.36 | -3.162% | 455 | +7.864% |
| 2026-02-11 | 24.04 | 24.12 | 24.01 | 24.12 | -0.515% | 6,041 | +4.453% |
| 2026-02-10 | 24.26 | 24.29 | 24.25 | 24.25 | +0.125% | 329 | +3.915% |
| 2026-02-09 | 24.24 | 24.24 | 24.22 | 24.22 | +0.678% | 813 | +4.045% |
| 2026-02-06 | 23.42 | 24.06 | 23.42 | 24.06 | +2.394% | 4,648 | +4.750% |
| 2026-02-05 | 23.49 | 23.49 | 23.47 | 23.49 | -2.031% | 670 | +7.258% |
| 2026-02-04 | 24.18 | 24.18 | 23.80 | 23.98 | -2.076% | 1,748 | +5.080% |
| 2026-02-03 | 24.86 | 24.86 | 24.42 | 24.49 | -1.866% | 939 | +2.898% |
| 2026-02-02 | 24.70 | 25.02 | 24.70 | 24.95 | +0.197% | 5,718 | +0.978% |
| 2026-01-30 | 24.91 | 24.91 | 24.91 | 24.91 | -2.838% | 93 | +1.177% |
| 2026-01-29 | 25.63 | 25.63 | 25.63 | 25.63 | -0.507% | 70 | -1.695% |
| 2026-01-28 | 26.00 | 26.00 | 25.76 | 25.76 | -0.522% | 705 | -2.193% |
| 2026-01-27 | 25.85 | 25.90 | 25.81 | 25.90 | +0.418% | 569 | -2.704% |
| 2026-01-26 | 25.81 | 25.81 | 25.79 | 25.79 | -0.019% | 415 | -2.297% |
| 2026-01-23 | 25.80 | 25.80 | 25.77 | 25.80 | +0.663% | 354 | -2.315% |
| 2026-01-22 | 25.42 | 25.63 | 25.42 | 25.63 | +1.167% | 462 | -1.667% |
| 2026-01-21 | 25.19 | 25.33 | 25.19 | 25.33 | +1.848% | 670 | -0.519% |
| 2026-01-20 | 24.70 | 24.87 | 24.70 | 24.87 | -1.722% | 368 | +1.320% |
| 2026-01-16 | 25.32 | 25.32 | 25.31 | 25.31 | -0.996% | 267 | -0.425% |
| 2026-01-15 | 25.63 | 25.63 | 25.56 | 25.56 | -0.380% | 324 | -1.417% |
| 2026-01-14 | 25.66 | 25.66 | 25.66 | 25.66 | -0.647% | 230 | -1.791% |
| 2026-01-13 | 25.80 | 25.82 | 25.80 | 25.82 | -0.203% | 804 | -2.427% |
| 2026-01-12 | 25.44 | 25.88 | 25.44 | 25.88 | +1.242% | 1,058 | -2.625% |
| 2026-01-09 | 25.56 | 25.56 | 25.56 | 25.56 | +0.305% | 155 | -1.416% |
| 2026-01-08 | 25.37 | 25.48 | 25.37 | 25.48 | -0.357% | 1,363 | -1.115% |
| 2026-01-07 | 25.81 | 25.81 | 25.57 | 25.57 | -1.170% | 2,734 | -1.468% |
| 2026-01-06 | 25.82 | 25.88 | 25.76 | 25.88 | +1.158% | 452 | -2.621% |
| 2026-01-05 | 25.02 | 25.58 | 25.02 | 25.58 | +3.200% | 456 | -1.493% |
| 2026-01-02 | 24.27 | 24.79 | 24.27 | 24.79 | +3.424% | 588 | +1.659% |
| 2025-12-31 | 24.08 | 24.08 | 23.97 | 23.97 | -1.081% | 332 | +5.139% |
| 2025-12-30 | 24.37 | 24.37 | 24.23 | 24.23 | -1.846% | 417 | +4.002% |
| 2025-12-29 | 24.66 | 24.68 | 24.66 | 24.68 | -1.078% | 438 | +2.083% |
| 2025-12-26 | 25.00 | 25.00 | 24.94 | 24.95 | -0.333% | 894 | +0.982% |
| 2025-12-24 | 24.79 | 25.04 | 24.79 | 25.04 | +0.293% | 793 | +0.646% |
| 2025-12-23 | 24.86 | 25.00 | 24.86 | 24.96 | -0.111% | 2,209 | +0.941% |
| 2025-12-22 | 24.87 | 24.99 | 24.87 | 24.99 | +1.249% | 538 | +0.829% |
| 2025-12-19 | 24.64 | 24.70 | 24.63 | 24.68 | +1.987% | 2,042 | +2.088% |
| 2025-12-18 | 24.45 | 24.45 | 24.20 | 24.20 | +1.380% | 279 | +4.116% |
| 2025-12-17 | 24.44 | 24.44 | 23.87 | 23.87 | -1.859% | 591 | +5.553% |
| 2025-12-16 | 24.32 | 24.36 | 24.19 | 24.32 | -0.367% | 877 | +3.591% |
| 2025-12-15 | 24.97 | 24.97 | 24.41 | 24.41 | -2.622% | 5,717 | +3.212% |
| 2025-12-12 | 25.09 | 25.09 | 25.07 | 25.07 | -2.468% | 993 | +0.506% |
| 2025-12-11 | 25.53 | 25.71 | 25.53 | 25.71 | -0.074% | 543 | -1.975% |
| 2025-12-10 | 25.62 | 25.79 | 25.62 | 25.72 | +0.329% | 790 | -2.047% |
| 2025-12-09 | 25.64 | 25.64 | 25.64 | 25.64 | +0.620% | 236 | -1.725% |
| 2025-12-08 | 25.56 | 25.56 | 25.44 | 25.48 | -0.033% | 1,187 | -1.116% |
| 2025-12-05 | 25.71 | 25.71 | 25.49 | 25.49 | +0.347% | 695 | -1.148% |
| 2025-12-04 | 25.39 | 25.40 | 25.39 | 25.40 | +0.543% | 382 | -0.805% |
| 2025-12-03 | 24.97 | 25.27 | 24.97 | 25.27 | +1.083% | 604 | -0.267% |
| 2025-12-02 | 25.18 | 25.18 | 24.99 | 24.99 | +0.068% | 584 | +0.813% |
| 2025-12-01 | 24.97 | 25.01 | 24.97 | 24.98 | -1.623% | 1,553 | +0.882% |
| 2025-11-28 | 25.39 | 25.39 | 25.39 | 25.39 | +1.722% | 67 | -0.755% |
| 2025-11-26 | 24.95 | 24.96 | 24.95 | 24.96 | +1.991% | 534 | +0.954% |
| 2025-11-25 | 24.09 | 24.47 | 24.09 | 24.47 | +0.871% | 368 | +2.964% |
| 2025-11-24 | 23.94 | 24.26 | 23.94 | 24.26 | +3.214% | 442 | +3.861% |
| 2025-11-21 | 23.61 | 23.61 | 23.24 | 23.51 | -0.565% | 1,005 | +7.199% |
| 2025-11-20 | 24.80 | 24.80 | 23.64 | 23.64 | -3.737% | 1,170 | +6.594% |
| 2025-11-19 | 24.52 | 24.56 | 24.52 | 24.56 | -0.813% | 562 | +2.610% |
| 2025-11-18 | 24.65 | 24.99 | 24.65 | 24.76 | -0.853% | 1,258 | +1.776% |
| 2025-11-17 | 25.41 | 25.41 | 24.87 | 24.97 | -1.643% | 4,262 | +0.907% |
| 2025-11-14 | 25.13 | 25.60 | 24.79 | 25.39 | -0.919% | 3,138 | -0.750% |
| 2025-11-13 | 26.62 | 26.62 | 25.52 | 25.62 | -4.229% | 8,579 | -1.662% |
| 2025-11-12 | 26.56 | 26.78 | 26.56 | 26.76 | -0.462% | 2,049 | -5.821% |
| 2025-11-11 | 27.40 | 27.40 | 26.86 | 26.88 | -2.415% | 2,514 | -6.256% |
| 2025-11-10 | 27.68 | 27.92 | 27.55 | 27.55 | +1.892% | 1,391 | -8.520% |
| 2025-11-07 | 26.82 | 27.03 | 26.17 | 27.03 | -0.103% | 1,816 | -6.789% |
| 2025-11-06 | 27.60 | 27.60 | 27.02 | 27.06 | -3.634% | 1,660 | -6.885% |
| 2025-11-05 | 27.37 | 28.11 | 27.37 | 28.08 | +3.000% | 2,352 | -10.269% |
| 2025-11-04 | 27.99 | 27.99 | 27.26 | 27.26 | -4.286% | 1,114 | -7.577% |
| 2025-11-03 | 28.29 | 28.48 | 28.29 | 28.48 | +1.922% | 858 | -11.539% |
| 2025-10-31 | 28.00 | 28.06 | 27.95 | 27.95 | +0.684% | 879 | -9.838% |
| 2025-10-30 | 28.16 | 28.16 | 27.76 | 27.76 | -2.890% | 1,114 | -9.222% |
| 2025-10-29 | 28.39 | 28.58 | 28.39 | 28.58 | +1.199% | 420 | -11.845% |
| 2025-10-28 | 28.36 | 28.60 | 28.25 | 28.25 | +0.065% | 3,073 | -10.788% |
| 2025-10-27 | 28.11 | 28.23 | 28.11 | 28.23 | +1.590% | 340 | -10.730% |
| 2025-10-24 | 27.33 | 27.79 | 27.33 | 27.79 | +3.451% | 1,052 | -9.311% |
| 2025-10-23 | 26.55 | 27.00 | 26.48 | 26.86 | +2.077% | 1,744 | -6.181% |
| 2025-10-22 | 27.26 | 27.26 | 26.00 | 26.31 | -3.689% | 2,720 | -4.232% |
| 2025-10-21 | 27.97 | 27.97 | 27.28 | 27.32 | -2.324% | 9,673 | -7.765% |
| 2025-10-20 | 27.86 | 28.37 | 27.86 | 27.97 | +1.969% | 2,071 | -9.909% |
| 2025-10-17 | 27.03 | 27.43 | 27.03 | 27.43 | -1.513% | 4,325 | -8.135% |
| 2025-10-16 | 29.00 | 29.00 | 27.85 | 27.85 | -3.467% | 1,749 | -9.525% |
| 2025-10-15 | 28.78 | 29.25 | 28.78 | 28.85 | +1.351% | 4,520 | -12.662% |
| 2025-10-14 | 27.55 | 28.47 | 27.27 | 28.47 | +1.346% | 1,332 | -11.482% |
| 2025-10-13 | 27.05 | 28.09 | 27.05 | 28.09 | +5.573% | 18,743 | -10.291% |
| 2025-10-10 | 27.95 | 28.51 | 26.61 | 26.61 | -4.502% | 13,914 | -5.291% |
| 2025-10-09 | 27.56 | 27.86 | 27.38 | 27.86 | +0.470% | 2,518 | -9.555% |
| 2025-10-08 | 27.57 | 27.73 | 27.57 | 27.73 | +0.867% | 5,398 | -9.130% |
| 2025-10-07 | 27.85 | 27.85 | 27.42 | 27.49 | -1.055% | 5,012 | -8.343% |
| 2025-10-06 | 27.71 | 27.85 | 27.71 | 27.78 | +0.411% | 2,096 | -9.309% |
| 2025-10-03 | 27.67 | 27.67 | 27.67 | 27.67 | -0.127% | 219 | -8.937% |
| 2025-10-02 | 27.55 | 27.73 | 27.55 | 27.71 | +0.738% | 1,789 | -9.053% |
| 2025-10-01 | 27.32 | 27.50 | 27.32 | 27.50 | +0.013% | 1,289 | -8.382% |
| 2025-09-30 | 27.39 | 27.50 | 27.39 | 27.50 | -0.506% | 417 | -8.369% |
| 2025-09-29 | 27.60 | 27.64 | 27.56 | 27.64 | +1.067% | 679 | -8.833% |
| 2025-09-26 | 27.19 | 27.35 | 27.19 | 27.35 | +0.202% | 541 | -7.860% |
| 2025-09-25 | 27.24 | 27.29 | 27.18 | 27.29 | -0.330% | 389 | -7.674% |
| 2025-09-24 | 27.36 | 27.40 | 27.36 | 27.38 | -0.236% | 467 | -7.979% |
| 2025-09-23 | 27.70 | 27.70 | 27.43 | 27.45 | -1.087% | 5,375 | -8.196% |
| 2025-09-22 | 27.71 | 27.79 | 27.71 | 27.75 | +0.040% | 618 | -9.194% |
| 2025-09-19 | 27.73 | 27.74 | 27.70 | 27.74 | -0.098% | 454 | -9.157% |
| 2025-09-18 | 27.66 | 27.80 | 27.66 | 27.77 | +0.882% | 999 | -9.246% |
| 2025-09-17 | 27.55 | 27.64 | 27.41 | 27.52 | +0.379% | 3,582 | -8.446% |
| 2025-09-16 | 27.38 | 27.42 | 27.30 | 27.42 | +0.288% | 1,261 | -8.099% |
| 2025-09-15 | 27.22 | 27.37 | 27.22 | 27.34 | +0.782% | 1,816 | -7.834% |
| 2025-09-12 | 27.22 | 27.22 | 27.10 | 27.13 | -0.320% | 2,467 | -7.113% |
| 2025-09-11 | 26.89 | 27.22 | 26.89 | 27.21 | +1.225% | 1,673 | -7.410% |
| 2025-09-10 | 26.96 | 26.96 | 26.88 | 26.89 | -0.017% | 1,212 | -6.276% |
| 2025-09-09 | 26.79 | 26.89 | 26.79 | 26.89 | +0.302% | 1,164 | -6.292% |
| 2025-09-08 | 26.64 | 26.81 | 26.64 | 26.81 | +0.710% | 1,316 | -6.009% |
| 2025-09-05 | 26.55 | 26.65 | 26.40 | 26.62 | +0.415% | 1,636 | -5.341% |
| 2025-09-04 | 26.24 | 26.51 | 26.23 | 26.51 | +1.043% | 945 | -4.949% |
| 2025-09-03 | 26.17 | 26.24 | 26.17 | 26.24 | +0.209% | 326 | -3.958% |
| 2025-09-02 | 26.19 | 26.19 | 26.15 | 26.18 | -1.077% | 420 | -3.757% |
| 2025-08-29 | 26.47 | 26.47 | 26.47 | 26.47 | -0.581% | 86 | -4.794% |
| 2025-08-28 | 26.52 | 26.62 | 26.52 | 26.62 | +0.667% | 344 | -5.346% |
| 2025-08-27 | 26.40 | 26.45 | 26.40 | 26.45 | +0.089% | 430 | -4.715% |
| 2025-08-26 | 26.26 | 26.43 | 26.26 | 26.42 | +0.095% | 1,082 | -4.630% |
| 2025-08-25 | 26.48 | 26.51 | 26.40 | 26.40 | -0.652% | 1,042 | -4.540% |
| 2025-08-22 | 26.43 | 26.57 | 26.43 | 26.57 | +2.332% | 348 | -5.162% |
| 2025-08-21 | 25.93 | 25.96 | 25.93 | 25.96 | -0.321% | 227 | -2.951% |
| 2025-08-20 | 26.05 | 26.05 | 26.05 | 26.05 | -0.587% | 151 | -3.262% |
| 2025-08-19 | 26.30 | 26.30 | 26.20 | 26.20 | -0.639% | 962 | -3.830% |
| 2025-08-18 | 26.37 | 26.37 | 26.37 | 26.37 | +0.312% | 178 | -4.445% |
| 2025-08-15 | 26.27 | 26.29 | 26.27 | 26.29 | +0.149% | 106 | -4.147% |
| 2025-08-14 | 26.21 | 26.25 | 26.21 | 26.25 | -1.157% | 497 | -4.005% |
| 2025-08-13 | 26.43 | 26.56 | 26.43 | 26.56 | +1.285% | 230 | -5.115% |
| 2025-08-12 | 26.16 | 26.22 | 26.16 | 26.22 | +2.277% | 1,128 | -3.896% |
| 2025-08-11 | 25.75 | 25.75 | 25.64 | 25.64 | -0.461% | 470 | -1.708% |
| 2025-08-08 | 25.70 | 25.75 | 25.70 | 25.75 | -0.226% | 294 | -2.161% |
| 2025-08-07 | 26.00 | 26.00 | 25.81 | 25.81 | -0.377% | 550 | -2.383% |
| 2025-08-06 | 25.82 | 25.91 | 25.82 | 25.91 | +0.854% | 258 | -2.751% |
| 2025-08-05 | 25.83 | 25.83 | 25.69 | 25.69 | -0.728% | 535 | -1.921% |
| 2025-08-04 | 25.87 | 25.88 | 25.87 | 25.88 | +1.656% | 406 | -2.634% |
| 2025-08-01 | 25.38 | 25.46 | 25.38 | 25.46 | -1.969% | 198 | -1.022% |
| 2025-07-31 | 25.97 | 25.97 | 25.97 | 25.97 | -0.405% | 26 | -2.971% |
| 2025-07-30 | 26.10 | 26.25 | 26.08 | 26.08 | -0.648% | 383 | -3.364% |
| 2025-07-29 | 26.35 | 26.35 | 26.25 | 26.25 | -0.486% | 344 | -3.990% |
| 2025-07-28 | 26.38 | 26.42 | 26.36 | 26.37 | -0.011% | 4,433 | -4.456% |
| 2025-07-25 | 26.38 | 26.38 | 26.38 | 26.38 | +0.485% | 147 | -4.467% |
| 2025-07-24 | 26.25 | 26.25 | 26.25 | 26.25 | -0.437% | 377 | -4.003% |
| 2025-07-23 | 26.26 | 26.36 | 26.26 | 26.36 | +0.841% | 188 | -4.423% |
| 2025-07-22 | 25.98 | 26.14 | 25.86 | 26.14 | +0.373% | 1,135 | -3.619% |
| 2025-07-21 | 26.15 | 26.15 | 26.05 | 26.05 | +0.134% | 506 | -3.259% |
| 2025-07-18 | 25.97 | 26.01 | 25.97 | 26.01 | +0.197% | 1,019 | -3.130% |
| 2025-07-17 | 25.81 | 25.96 | 25.81 | 25.96 | +1.114% | 375 | -2.939% |
| 2025-07-16 | 25.54 | 25.68 | 25.54 | 25.68 | +0.491% | 3,415 | -1.859% |
| 2025-07-15 | 25.71 | 25.73 | 25.54 | 25.55 | -0.545% | 8,520 | -1.377% |
| 2025-07-14 | 25.64 | 25.72 | 25.64 | 25.69 | +0.469% | 748 | -1.914% |
| 2025-07-11 | 25.57 | 25.57 | 25.57 | 25.57 | -1.133% | 95 | -1.454% |
| 2025-07-10 | 25.84 | 25.91 | 25.84 | 25.86 | -0.488% | 750 | -2.571% |
| 2025-07-09 | 25.79 | 25.99 | 25.79 | 25.99 | +0.386% | 1,588 | -3.047% |
| 2025-07-08 | 25.89 | 25.89 | 25.89 | 25.89 | +0.105% | 152 | -2.672% |
| 2025-07-07 | 25.87 | 25.87 | 25.86 | 25.86 | -0.566% | 266 | -2.570% |
| 2025-07-03 | 25.77 | 26.01 | 25.77 | 26.01 | +1.049% | 762 | -3.121% |
| 2025-07-02 | 25.52 | 25.74 | 25.52 | 25.74 | +0.390% | 1,193 | -2.105% |
| 2025-07-01 | 25.58 | 25.71 | 25.58 | 25.64 | -0.543% | 414 | -1.723% |
| 2025-06-30 | 25.67 | 25.78 | 25.67 | 25.78 | +0.779% | 1,072 | -2.257% |
| 2025-06-27 | 25.49 | 25.66 | 25.44 | 25.58 | +0.083% | 2,122 | -1.496% |
| 2025-06-26 | 25.46 | 25.56 | 25.46 | 25.56 | +0.858% | 3,230 | -1.414% |
| 2025-06-25 | 25.38 | 25.38 | 25.34 | 25.34 | -0.370% | 5,065 | -0.568% |
| 2025-06-24 | 25.27 | 25.44 | 25.27 | 25.44 | +1.613% | 696 | -0.936% |
| 2025-06-23 | 24.83 | 25.03 | 24.67 | 25.03 | +1.163% | 440 | +0.662% |
| 2025-06-20 | 24.74 | 24.74 | 24.74 | 24.74 | -0.589% | 107 | +1.833% |
| 2025-06-18 | 25.05 | 25.05 | 24.89 | 24.89 | -0.126% | 5,685 | +1.233% |
| 2025-06-17 | 24.92 | 24.92 | 24.92 | 24.92 | -0.700% | 90 | +1.106% |
| 2025-06-16 | 25.10 | 25.10 | 25.10 | 25.10 | +1.452% | 227 | +0.398% |
| 2025-06-13 | 24.90 | 24.90 | 24.74 | 24.74 | -1.713% | 574 | +1.856% |
| 2025-06-12 | 25.18 | 25.18 | 25.17 | 25.17 | -0.144% | 269 | +0.111% |
| 2025-06-11 | 25.20 | 25.21 | 25.20 | 25.21 | -0.054% | 120 | -0.033% |
| 2025-06-10 | 25.14 | 25.22 | 25.14 | 25.22 | -0.081% | 390 | -0.087% |
| 2025-06-09 | 25.21 | 25.29 | 25.21 | 25.24 | -0.007% | 685 | -0.168% |
| 2025-06-06 | 25.11 | 25.24 | 25.11 | 25.24 | +0.842% | 530 | -0.175% |
| 2025-06-05 | 24.00 | 25.12 | 24.00 | 25.03 | -0.046% | 5,014 | +0.666% |
| 2025-06-04 | 24.82 | 25.07 | 24.82 | 25.04 | +0.635% | 1,154 | +0.620% |
| 2025-06-03 | 24.90 | 24.90 | 24.84 | 24.88 | +0.896% | 3,642 | +1.259% |
| 2025-06-02 | 24.55 | 24.66 | 24.55 | 24.66 | +0.782% | 288 | +2.167% |
| 2025-05-30 | 24.47 | 24.47 | 24.47 | 24.47 | +0.203% | 23 | +2.966% |
| 2025-05-29 | 24.43 | 24.46 | 24.37 | 24.42 | -0.263% | 1,742 | +3.175% |
| 2025-05-28 | 24.57 | 24.57 | 24.49 | 24.49 | -0.848% | 1,740 | +2.904% |
| 2025-05-27 | 24.55 | 24.70 | 24.55 | 24.70 | +1.892% | 241 | +2.031% |
| 2025-05-23 | 24.24 | 24.24 | 24.24 | 24.24 | -0.244% | 83 | +3.961% |
| 2025-05-22 | 24.30 | 24.30 | 24.30 | 24.30 | +0.304% | 45 | +3.707% |
| 2025-05-21 | 24.52 | 24.52 | 24.22 | 24.22 | -1.738% | 2,015 | +4.022% |
| 2025-05-20 | 24.65 | 24.65 | 24.65 | 24.65 | -0.338% | 232 | +2.215% |
| 2025-05-19 | 24.74 | 24.74 | 24.74 | 24.74 | -0.088% | 78 | +1.869% |
| 2025-05-16 | 24.69 | 24.76 | 24.69 | 24.76 | +0.764% | 1,291 | +1.779% |
| 2025-05-15 | 24.49 | 24.60 | 24.45 | 24.57 | -0.256% | 1,791 | +2.557% |
| 2025-05-14 | 24.63 | 24.63 | 24.63 | 24.63 | -0.101% | 126 | +2.294% |
| 2025-05-13 | 24.52 | 24.75 | 24.52 | 24.66 | +1.236% | 1,786 | +2.192% |
| 2025-05-12 | 24.36 | 24.36 | 24.10 | 24.36 | +3.806% | 2,023 | +3.454% |
| 2025-05-09 | 23.65 | 23.65 | 23.38 | 23.46 | -0.681% | 1,264 | +7.392% |
| 2025-05-08 | 23.44 | 23.71 | 23.44 | 23.62 | +1.142% | 628 | +6.660% |
| 2025-05-07 | 23.36 | 23.36 | 23.36 | 23.36 | +0.084% | 165 | +7.878% |
| 2025-05-06 | 23.31 | 23.41 | 23.31 | 23.34 | -0.656% | 713 | +7.969% |
| 2025-05-05 | 23.51 | 23.63 | 23.49 | 23.49 | +0.077% | 2,873 | +7.260% |
| 2025-05-02 | 23.45 | 23.54 | 23.38 | 23.47 | +1.917% | 8,074 | +7.342% |
| 2025-05-01 | 22.99 | 23.22 | 22.99 | 23.03 | +0.713% | 1,828 | +9.400% |
| 2025-04-30 | 22.44 | 22.87 | 22.44 | 22.87 | -0.231% | 2,092 | +10.180% |
| 2025-04-29 | 22.92 | 22.92 | 22.92 | 22.92 | +0.885% | 15 | +9.925% |
| 2025-04-28 | 22.73 | 22.73 | 22.56 | 22.72 | +0.309% | 371 | +10.899% |
| 2025-04-25 | 22.45 | 22.65 | 22.45 | 22.65 | +0.796% | 2,212 | +11.241% |
| 2025-04-24 | 22.12 | 22.47 | 22.12 | 22.47 | +3.129% | 556 | +12.127% |
| 2025-04-23 | 22.11 | 22.11 | 21.79 | 21.79 | +2.375% | 1,498 | +15.635% |
| 2025-04-22 | 21.24 | 21.29 | 21.24 | 21.29 | +2.500% | 1,418 | +18.382% |
| 2025-04-21 | 21.19 | 21.19 | 20.73 | 20.77 | -2.522% | 580 | +21.342% |
| 2025-04-17 | 21.34 | 21.34 | 21.30 | 21.30 | +0.143% | 385 | +18.282% |
| 2025-04-16 | 21.27 | 21.27 | 21.27 | 21.27 | -1.976% | 150 | +18.451% |
| 2025-04-15 | 21.70 | 21.70 | 21.70 | 21.70 | +0.412% | 478 | +16.111% |
| 2025-04-14 | 21.54 | 21.61 | 21.54 | 21.61 | 0.000% | 321 | +16.589% |