HYDR
Global X Hydrogen ETF
stockNASDAQETF
Market OpenOct 5, 2026 10:24:06 AM EDT
44.11USD-1.954%(-0.88)5,462
44.18Bid44.78Ask0.60SpreadHYDR Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 44.11 | 44.11 | 44.11 | 44.11 | -1.954% | 5,462 | 0.000% |
| 2026-10-02 | 44.51 | 45.37 | 44.51 | 44.99 | +2.926% | 9,803 | -1.954% |
| 2026-10-01 | 43.99 | 43.99 | 43.26 | 43.71 | -1.064% | 7,948 | +0.915% |
| 2026-09-30 | 44.95 | 44.95 | 43.92 | 44.18 | +0.638% | 18,922 | -0.158% |
| 2026-09-29 | 43.34 | 44.28 | 43.34 | 43.90 | +2.301% | 11,800 | +0.478% |
| 2026-09-28 | 43.90 | 43.90 | 42.38 | 42.91 | -3.844% | 11,649 | +2.791% |
| 2026-09-25 | 43.77 | 44.95 | 43.77 | 44.63 | +3.068% | 11,251 | -1.160% |
| 2026-09-24 | 43.56 | 43.71 | 42.78 | 43.30 | -3.047% | 19,414 | +1.872% |
| 2026-09-23 | 45.58 | 45.58 | 44.39 | 44.66 | -2.013% | 10,318 | -1.232% |
| 2026-09-22 | 45.16 | 45.81 | 44.98 | 45.58 | +1.216% | 20,888 | -3.220% |
| 2026-09-21 | 45.00 | 45.64 | 44.38 | 45.03 | -0.244% | 34,637 | -2.043% |
| 2026-09-18 | 45.41 | 45.41 | 44.40 | 45.14 | -0.022% | 16,260 | -2.282% |
| 2026-09-17 | 45.23 | 45.54 | 44.99 | 45.15 | +2.934% | 57,764 | -2.303% |
| 2026-09-16 | 43.61 | 44.48 | 43.28 | 43.86 | +0.811% | 15,726 | +0.563% |
| 2026-09-15 | 43.69 | 44.05 | 43.24 | 43.51 | +0.775% | 20,087 | +1.379% |
| 2026-09-14 | 43.10 | 43.54 | 42.01 | 43.18 | -3.926% | 19,342 | +2.164% |
| 2026-09-11 | 45.01 | 45.55 | 44.91 | 44.94 | +2.136% | 9,184 | -1.847% |
| 2026-09-10 | 44.70 | 45.17 | 44.00 | 44.00 | -5.315% | 232,811 | +0.250% |
| 2026-09-09 | 46.79 | 47.44 | 46.15 | 46.47 | +0.389% | 255,393 | -5.079% |
| 2026-09-08 | 45.23 | 46.81 | 45.23 | 46.29 | +4.847% | 36,112 | -4.709% |
| 2026-09-04 | 43.25 | 44.17 | 43.25 | 44.15 | +3.082% | 15,065 | -0.091% |
| 2026-09-03 | 42.11 | 43.08 | 41.53 | 42.83 | +2.833% | 26,603 | +2.989% |
| 2026-09-02 | 42.27 | 42.27 | 41.03 | 41.65 | -0.975% | 20,703 | +5.906% |
| 2026-09-01 | 42.59 | 42.66 | 41.85 | 42.06 | -2.188% | 25,883 | +4.874% |
| 2026-08-31 | 43.31 | 43.63 | 42.59 | 43.00 | -0.925% | 36,568 | +2.579% |
| 2026-08-28 | 44.54 | 44.59 | 43.13 | 43.40 | -1.697% | 21,171 | +1.630% |
| 2026-08-27 | 44.65 | 44.65 | 44.00 | 44.15 | +0.734% | 32,973 | -0.094% |
| 2026-08-26 | 43.82 | 44.83 | 43.49 | 43.83 | +0.389% | 16,368 | +0.639% |
| 2026-08-25 | 43.74 | 44.23 | 43.17 | 43.66 | +3.257% | 59,178 | +1.031% |
| 2026-08-24 | 42.31 | 43.07 | 41.48 | 42.28 | -1.116% | 24,393 | +4.322% |
| 2026-08-21 | 42.80 | 43.37 | 42.58 | 42.76 | -1.110% | 57,286 | +3.157% |
| 2026-08-20 | 43.71 | 43.96 | 42.55 | 43.24 | -1.387% | 57,483 | +2.012% |
| 2026-08-19 | 44.27 | 44.28 | 43.18 | 43.85 | +2.190% | 22,910 | +0.597% |
| 2026-08-18 | 43.85 | 44.14 | 42.51 | 42.91 | -5.313% | 22,445 | +2.801% |
| 2026-08-17 | 45.22 | 45.91 | 44.68 | 45.32 | +0.212% | 16,490 | -2.661% |
| 2026-08-14 | 45.92 | 46.25 | 45.00 | 45.22 | -1.738% | 52,108 | -2.455% |
| 2026-08-13 | 46.25 | 46.93 | 45.41 | 46.02 | +0.076% | 41,029 | -4.150% |
| 2026-08-12 | 45.92 | 46.25 | 45.53 | 45.98 | +4.294% | 57,117 | -4.077% |
| 2026-08-11 | 44.99 | 45.00 | 43.93 | 44.09 | +1.420% | 25,091 | +0.042% |
| 2026-08-10 | 44.84 | 44.84 | 43.25 | 43.47 | -0.188% | 19,240 | +1.462% |
| 2026-08-07 | 44.30 | 44.30 | 42.43 | 43.56 | +0.662% | 27,523 | +1.271% |
| 2026-08-06 | 43.31 | 44.53 | 42.96 | 43.27 | -1.280% | 28,429 | +1.941% |
| 2026-08-05 | 43.52 | 44.34 | 43.16 | 43.83 | +1.314% | 46,784 | +0.637% |
| 2026-08-04 | 42.84 | 43.72 | 42.28 | 43.26 | +4.879% | 28,017 | +1.959% |
| 2026-08-03 | 40.73 | 41.75 | 39.48 | 41.25 | +1.802% | 33,322 | +6.933% |
| 2026-07-31 | 41.78 | 42.01 | 40.01 | 40.52 | +0.649% | 65,827 | +8.860% |
| 2026-07-30 | 38.02 | 40.46 | 38.02 | 40.26 | +10.419% | 35,063 | +9.566% |
| 2026-07-29 | 38.30 | 38.45 | 36.43 | 36.46 | -4.146% | 35,083 | +20.982% |
| 2026-07-28 | 39.10 | 39.10 | 37.56 | 38.04 | -6.555% | 191,418 | +15.966% |
| 2026-07-27 | 42.29 | 42.29 | 39.70 | 40.71 | -3.130% | 91,852 | +8.365% |
| 2026-07-24 | 43.81 | 43.81 | 41.60 | 42.02 | -4.982% | 187,484 | +4.973% |
| 2026-07-23 | 43.76 | 45.50 | 43.76 | 44.22 | +0.829% | 47,987 | -0.257% |
| 2026-07-22 | 43.19 | 44.59 | 43.19 | 43.86 | -0.205% | 13,079 | +0.570% |
| 2026-07-21 | 42.61 | 44.11 | 42.52 | 43.95 | +5.991% | 34,440 | +0.364% |
| 2026-07-20 | 42.86 | 42.86 | 41.28 | 41.47 | -2.181% | 17,348 | +6.377% |
| 2026-07-17 | 40.82 | 42.88 | 40.57 | 42.39 | +0.976% | 98,551 | +4.058% |
| 2026-07-16 | 43.46 | 43.46 | 41.60 | 41.98 | -5.874% | 79,060 | +5.073% |
| 2026-07-15 | 45.67 | 45.67 | 43.20 | 44.60 | -2.193% | 30,949 | -1.099% |
| 2026-07-14 | 44.93 | 45.95 | 44.82 | 45.60 | +2.781% | 53,537 | -3.268% |
| 2026-07-13 | 44.67 | 45.40 | 43.91 | 44.37 | -3.097% | 32,878 | -0.577% |
| 2026-07-10 | 47.00 | 47.00 | 45.21 | 45.78 | -1.982% | 20,058 | -3.657% |
| 2026-07-09 | 47.68 | 47.89 | 46.45 | 46.71 | +0.668% | 31,318 | -5.566% |
| 2026-07-08 | 46.23 | 47.00 | 45.48 | 46.40 | -4.546% | 46,112 | -4.935% |
| 2026-07-07 | 50.37 | 51.82 | 47.90 | 48.61 | -5.920% | 41,726 | -9.257% |
| 2026-07-06 | 50.82 | 52.37 | 50.75 | 51.67 | +2.375% | 34,883 | -14.629% |
| 2026-07-02 | 52.99 | 53.24 | 49.20 | 50.47 | -3.573% | 29,405 | -12.602% |
| 2026-07-01 | 53.40 | 54.51 | 52.34 | 52.34 | -1.357% | 56,062 | -15.724% |
| 2026-06-30 | 50.95 | 53.83 | 50.72 | 53.06 | +5.613% | 84,031 | -16.868% |
| 2026-06-29 | 48.88 | 50.78 | 48.59 | 50.24 | +5.105% | 57,945 | -12.201% |
| 2026-06-26 | 48.76 | 49.32 | 47.73 | 47.80 | -5.552% | 26,018 | -7.720% |
| 2026-06-25 | 53.01 | 53.21 | 50.00 | 50.61 | -2.654% | 72,986 | -12.843% |
| 2026-06-24 | 54.23 | 54.23 | 51.20 | 51.99 | -3.058% | 78,905 | -15.157% |
| 2026-06-23 | 53.89 | 55.63 | 52.55 | 53.63 | -5.464% | 47,348 | -17.751% |
| 2026-06-22 | 57.34 | 58.60 | 56.17 | 56.73 | -0.123% | 63,705 | -22.246% |
| 2026-06-18 | 55.03 | 56.94 | 54.01 | 56.80 | +1.792% | 93,237 | -22.342% |
| 2026-06-17 | 56.06 | 57.76 | 55.60 | 55.80 | -0.143% | 41,094 | -20.950% |
| 2026-06-16 | 56.39 | 58.02 | 55.62 | 55.88 | -1.481% | 65,498 | -21.063% |
| 2026-06-15 | 57.13 | 58.01 | 55.94 | 56.72 | +3.514% | 121,651 | -22.232% |
| 2026-06-12 | 53.98 | 55.63 | 53.50 | 54.79 | +1.179% | 38,609 | -19.499% |
| 2026-06-11 | 52.33 | 54.32 | 52.33 | 54.16 | +4.973% | 52,720 | -18.550% |
| 2026-06-10 | 52.29 | 54.39 | 51.38 | 51.59 | -3.714% | 545,510 | -14.499% |
| 2026-06-09 | 59.56 | 60.00 | 50.00 | 53.58 | -6.688% | 162,965 | -17.675% |
| 2026-06-08 | 58.23 | 59.16 | 56.90 | 57.42 | -0.190% | 270,690 | -23.181% |
| 2026-06-05 | 62.00 | 62.24 | 57.29 | 57.53 | -10.375% | 92,512 | -23.327% |
| 2026-06-04 | 65.79 | 65.79 | 62.21 | 64.19 | -3.896% | 70,755 | -31.282% |
| 2026-06-03 | 69.25 | 69.96 | 66.28 | 66.79 | -4.736% | 81,117 | -33.959% |
| 2026-06-02 | 68.25 | 70.72 | 67.61 | 70.11 | +1.848% | 99,759 | -37.087% |
| 2026-06-01 | 69.61 | 69.96 | 67.38 | 68.84 | -2.170% | 279,947 | -35.924% |
| 2026-05-29 | 72.07 | 72.20 | 68.45 | 70.37 | -4.049% | 163,257 | -37.314% |
| 2026-05-28 | 71.77 | 74.80 | 71.36 | 73.34 | +0.367% | 116,822 | -39.852% |
| 2026-05-27 | 73.06 | 73.97 | 70.83 | 73.07 | -0.058% | 109,580 | -39.631% |
| 2026-05-26 | 73.84 | 74.42 | 72.15 | 73.11 | +2.567% | 194,634 | -39.666% |
| 2026-05-22 | 72.53 | 72.59 | 70.88 | 71.28 | +5.319% | 149,552 | -38.117% |
| 2026-05-21 | 64.45 | 67.98 | 62.53 | 67.68 | +8.775% | 137,803 | -34.826% |
| 2026-05-20 | 60.36 | 62.90 | 59.66 | 62.22 | +2.589% | 112,269 | -29.106% |
| 2026-05-19 | 60.55 | 62.02 | 58.42 | 60.65 | -2.695% | 111,436 | -27.271% |
| 2026-05-18 | 65.71 | 65.71 | 60.51 | 62.33 | -4.636% | 173,541 | -29.232% |
| 2026-05-15 | 65.57 | 66.51 | 63.32 | 65.36 | -3.556% | 107,402 | -32.512% |
| 2026-05-14 | 67.10 | 67.90 | 65.13 | 67.77 | +0.788% | 73,777 | -34.912% |
| 2026-05-13 | 65.81 | 68.00 | 63.44 | 67.24 | +4.200% | 90,337 | -34.399% |
| 2026-05-12 | 65.24 | 65.86 | 62.24 | 64.53 | -2.787% | 124,918 | -31.644% |
| 2026-05-11 | 63.68 | 67.42 | 63.38 | 66.38 | +5.684% | 152,106 | -33.549% |
| 2026-05-08 | 63.78 | 63.78 | 61.70 | 62.81 | +2.614% | 85,067 | -29.772% |
| 2026-05-07 | 63.53 | 64.02 | 60.61 | 61.21 | -5.189% | 257,292 | -27.937% |
| 2026-05-06 | 64.74 | 64.99 | 63.53 | 64.56 | +3.065% | 158,647 | -31.676% |
| 2026-05-05 | 59.19 | 62.68 | 59.19 | 62.64 | +6.549% | 181,415 | -29.582% |
| 2026-05-04 | 59.72 | 60.00 | 57.57 | 58.79 | -0.373% | 89,856 | -24.970% |
| 2026-05-01 | 58.83 | 59.28 | 57.64 | 59.01 | +0.993% | 51,063 | -25.250% |
| 2026-04-30 | 59.06 | 59.35 | 56.69 | 58.43 | +2.276% | 128,605 | -24.508% |
| 2026-04-29 | 55.59 | 57.39 | 54.66 | 57.13 | +13.782% | 88,455 | -22.790% |
| 2026-04-28 | 50.25 | 50.93 | 49.27 | 50.21 | -2.353% | 39,455 | -12.149% |
| 2026-04-27 | 52.07 | 52.07 | 50.90 | 51.42 | -0.657% | 36,708 | -14.216% |
| 2026-04-24 | 52.78 | 52.95 | 51.26 | 51.76 | +1.094% | 69,450 | -14.780% |
| 2026-04-23 | 50.94 | 51.67 | 50.04 | 51.20 | -0.418% | 60,556 | -13.848% |
| 2026-04-22 | 50.30 | 51.55 | 49.77 | 51.41 | +6.164% | 44,455 | -14.208% |
| 2026-04-21 | 49.25 | 50.28 | 48.41 | 48.43 | +0.228% | 173,372 | -8.920% |
| 2026-04-20 | 46.12 | 48.75 | 46.12 | 48.32 | +2.721% | 59,954 | -8.713% |
| 2026-04-17 | 47.54 | 47.95 | 46.50 | 47.04 | +3.339% | 58,129 | -6.229% |
| 2026-04-16 | 46.82 | 46.97 | 45.04 | 45.52 | -1.000% | 64,639 | -3.098% |
| 2026-04-15 | 45.97 | 47.20 | 45.76 | 45.98 | +0.152% | 46,079 | -4.067% |
| 2026-04-14 | 44.43 | 45.95 | 44.17 | 45.91 | +11.283% | 267,493 | -3.921% |
| 2026-04-13 | 39.95 | 41.26 | 39.95 | 41.26 | +4.127% | 36,058 | +6.920% |
| 2026-04-10 | 39.56 | 39.90 | 39.45 | 39.62 | +1.564% | 23,787 | +11.333% |
| 2026-04-09 | 37.83 | 39.42 | 37.83 | 39.01 | +1.905% | 32,399 | +13.074% |
| 2026-04-08 | 39.80 | 39.80 | 38.00 | 38.28 | +5.783% | 42,748 | +15.227% |
| 2026-04-07 | 36.64 | 36.67 | 35.61 | 36.19 | -3.401% | 17,037 | +21.891% |
| 2026-04-06 | 37.20 | 37.70 | 36.77 | 37.46 | +1.880% | 17,238 | +17.745% |
| 2026-04-02 | 34.97 | 36.91 | 34.97 | 36.77 | +0.820% | 29,866 | +19.959% |
| 2026-04-01 | 36.68 | 37.08 | 35.90 | 36.47 | +0.647% | 23,159 | +20.942% |
| 2026-03-31 | 34.68 | 36.32 | 34.68 | 36.24 | +5.633% | 17,912 | +21.725% |
| 2026-03-30 | 35.75 | 35.75 | 33.92 | 34.30 | -4.044% | 31,827 | +28.582% |
| 2026-03-27 | 36.03 | 36.29 | 35.38 | 35.75 | -1.774% | 18,560 | +23.382% |
| 2026-03-26 | 37.58 | 37.81 | 36.30 | 36.40 | -3.157% | 11,730 | +21.193% |
| 2026-03-25 | 37.62 | 37.98 | 37.40 | 37.58 | +0.646% | 8,038 | +17.367% |
| 2026-03-24 | 36.80 | 37.60 | 36.62 | 37.34 | -2.521% | 46,410 | +18.125% |
| 2026-03-23 | 38.87 | 39.19 | 37.00 | 38.31 | +2.274% | 26,818 | +15.147% |
| 2026-03-20 | 39.77 | 39.77 | 37.23 | 37.46 | -7.122% | 21,006 | +17.766% |
| 2026-03-19 | 38.57 | 40.50 | 38.54 | 40.33 | +2.299% | 16,761 | +9.378% |
| 2026-03-18 | 39.86 | 40.39 | 39.29 | 39.42 | -1.943% | 28,670 | +11.893% |
| 2026-03-17 | 39.98 | 40.38 | 39.69 | 40.20 | +0.918% | 11,818 | +9.719% |
| 2026-03-16 | 39.59 | 40.25 | 39.30 | 39.84 | +1.720% | 18,715 | +10.726% |
| 2026-03-13 | 40.56 | 40.94 | 39.10 | 39.16 | -1.395% | 17,709 | +12.630% |
| 2026-03-12 | 39.84 | 40.68 | 39.59 | 39.72 | +0.517% | 25,294 | +11.059% |
| 2026-03-11 | 38.97 | 40.03 | 38.97 | 39.51 | +2.102% | 9,088 | +11.634% |
| 2026-03-10 | 39.14 | 39.74 | 38.68 | 38.70 | -0.833% | 15,453 | +13.981% |
| 2026-03-09 | 36.68 | 39.15 | 36.30 | 39.02 | +2.589% | 34,041 | +13.031% |
| 2026-03-06 | 38.51 | 39.29 | 37.93 | 38.04 | -2.010% | 17,759 | +15.958% |
| 2026-03-05 | 39.35 | 39.82 | 37.98 | 38.82 | -1.656% | 76,150 | +13.627% |
| 2026-03-04 | 37.80 | 40.03 | 37.80 | 39.47 | +4.131% | 51,706 | +11.745% |
| 2026-03-03 | 37.56 | 38.51 | 36.56 | 37.91 | -2.289% | 13,382 | +16.362% |
| 2026-03-02 | 37.47 | 38.84 | 37.33 | 38.80 | -0.547% | 21,701 | +13.698% |
| 2026-02-27 | 39.55 | 39.80 | 38.72 | 39.01 | -2.237% | 18,650 | +13.075% |
| 2026-02-26 | 40.28 | 40.28 | 39.06 | 39.90 | -0.377% | 12,183 | +10.545% |
| 2026-02-25 | 39.99 | 40.49 | 39.90 | 40.05 | +2.292% | 24,193 | +10.128% |
| 2026-02-24 | 38.50 | 39.43 | 38.50 | 39.16 | +3.202% | 20,500 | +12.652% |
| 2026-02-23 | 37.65 | 38.05 | 37.45 | 37.94 | -1.961% | 15,477 | +16.259% |
| 2026-02-20 | 37.93 | 39.18 | 37.93 | 38.70 | +1.283% | 27,455 | +13.979% |
| 2026-02-19 | 37.69 | 38.21 | 37.69 | 38.21 | +0.342% | 18,433 | +15.442% |
| 2026-02-18 | 37.49 | 38.24 | 37.32 | 38.08 | +2.577% | 10,559 | +15.837% |
| 2026-02-17 | 36.86 | 37.40 | 36.41 | 37.12 | -0.749% | 10,959 | +18.823% |
| 2026-02-13 | 36.89 | 37.75 | 36.68 | 37.40 | +1.529% | 8,848 | +17.932% |
| 2026-02-12 | 37.91 | 38.55 | 36.63 | 36.84 | -2.769% | 15,228 | +19.736% |
| 2026-02-11 | 37.71 | 38.15 | 37.07 | 37.89 | -0.051% | 8,883 | +16.421% |
| 2026-02-10 | 38.25 | 38.66 | 37.73 | 37.91 | -0.804% | 17,531 | +16.362% |
| 2026-02-09 | 37.40 | 38.25 | 37.40 | 38.22 | +2.015% | 6,888 | +15.426% |
| 2026-02-06 | 36.16 | 37.47 | 36.16 | 37.46 | +5.795% | 16,417 | +17.752% |
| 2026-02-05 | 36.41 | 36.70 | 35.17 | 35.41 | -4.900% | 31,718 | +24.576% |
| 2026-02-04 | 39.36 | 39.51 | 36.50 | 37.23 | -3.058% | 27,266 | +18.471% |
| 2026-02-03 | 38.22 | 39.06 | 37.62 | 38.41 | +2.789% | 17,687 | +14.849% |
| 2026-02-02 | 37.01 | 37.78 | 36.62 | 37.37 | -1.020% | 38,451 | +18.052% |
| 2026-01-30 | 38.69 | 39.78 | 37.11 | 37.75 | -3.721% | 42,249 | +16.848% |
| 2026-01-29 | 41.13 | 41.13 | 38.47 | 39.21 | -3.404% | 36,702 | +12.499% |
| 2026-01-28 | 40.33 | 40.79 | 40.14 | 40.59 | +2.541% | 37,886 | +8.670% |
| 2026-01-27 | 39.02 | 39.79 | 38.58 | 39.59 | +2.008% | 25,425 | +11.431% |
| 2026-01-26 | 39.53 | 39.78 | 38.60 | 38.81 | -2.895% | 26,214 | +13.668% |
| 2026-01-23 | 40.10 | 40.33 | 39.33 | 39.96 | -0.092% | 19,647 | +10.377% |
| 2026-01-22 | 38.97 | 40.00 | 38.78 | 40.00 | +3.307% | 29,698 | +10.275% |
| 2026-01-21 | 38.53 | 39.02 | 37.51 | 38.72 | +0.690% | 48,258 | +13.922% |
| 2026-01-20 | 37.99 | 38.82 | 37.45 | 38.45 | -0.549% | 37,231 | +14.708% |
| 2026-01-16 | 38.07 | 38.81 | 37.77 | 38.67 | +2.061% | 16,878 | +14.078% |
| 2026-01-15 | 38.38 | 38.38 | 37.81 | 37.89 | +0.122% | 17,866 | +16.430% |
| 2026-01-14 | 37.86 | 38.08 | 37.48 | 37.84 | +1.310% | 16,950 | +16.572% |
| 2026-01-13 | 37.31 | 37.59 | 37.05 | 37.35 | +1.527% | 10,467 | +18.099% |
| 2026-01-12 | 35.85 | 36.96 | 35.85 | 36.79 | +2.239% | 12,544 | +19.902% |
| 2026-01-09 | 35.60 | 36.12 | 35.44 | 35.98 | +1.760% | 10,456 | +22.587% |
| 2026-01-08 | 35.23 | 35.72 | 34.72 | 35.36 | +1.727% | 23,295 | +24.744% |
| 2026-01-07 | 35.20 | 35.20 | 34.76 | 34.76 | -2.145% | 59,846 | +26.899% |
| 2026-01-06 | 35.22 | 35.93 | 34.92 | 35.52 | +0.965% | 15,716 | +24.177% |
| 2026-01-05 | 34.75 | 35.49 | 34.61 | 35.18 | +3.844% | 20,102 | +25.375% |
| 2026-01-02 | 32.53 | 33.88 | 32.53 | 33.88 | +6.593% | 12,204 | +30.195% |
| 2025-12-31 | 32.04 | 32.12 | 31.69 | 31.78 | -1.581% | 13,444 | +38.778% |
| 2025-12-30 | 32.42 | 32.62 | 32.19 | 32.30 | -3.814% | 18,714 | +36.585% |
| 2025-12-29 | 33.36 | 33.78 | 33.20 | 33.58 | -0.729% | 12,181 | +31.375% |
| 2025-12-26 | 34.01 | 34.02 | 33.52 | 33.82 | -0.920% | 22,374 | +30.417% |
| 2025-12-24 | 33.78 | 34.25 | 33.67 | 34.14 | -0.025% | 9,196 | +29.217% |
| 2025-12-23 | 34.03 | 34.31 | 33.87 | 34.15 | -0.727% | 18,762 | +29.184% |
| 2025-12-22 | 34.35 | 34.78 | 34.33 | 34.40 | +0.497% | 14,905 | +28.245% |
| 2025-12-19 | 34.35 | 34.52 | 34.07 | 34.23 | +0.646% | 13,856 | +28.882% |
| 2025-12-18 | 33.77 | 34.89 | 33.77 | 34.01 | +3.004% | 23,882 | +29.715% |
| 2025-12-17 | 34.44 | 34.58 | 32.89 | 33.01 | -4.309% | 14,290 | +33.611% |
| 2025-12-16 | 34.58 | 34.88 | 34.11 | 34.50 | -1.866% | 14,606 | +27.854% |
| 2025-12-15 | 36.01 | 36.01 | 35.04 | 35.16 | -1.832% | 35,428 | +25.468% |
| 2025-12-12 | 37.02 | 37.02 | 35.56 | 35.81 | -2.152% | 10,001 | +23.169% |
| 2025-12-11 | 35.74 | 36.65 | 35.33 | 36.60 | +1.273% | 15,520 | +20.518% |
| 2025-12-10 | 36.00 | 36.28 | 35.28 | 36.14 | -0.309% | 13,047 | +22.053% |
| 2025-12-09 | 36.00 | 36.69 | 35.93 | 36.25 | -1.349% | 17,558 | +21.676% |
| 2025-12-08 | 37.38 | 37.45 | 36.37 | 36.75 | -3.792% | 22,046 | +20.035% |
| 2025-12-05 | 37.96 | 38.56 | 37.73 | 38.20 | +2.000% | 19,126 | +15.483% |
| 2025-12-04 | 36.50 | 37.67 | 36.00 | 37.45 | +1.632% | 11,567 | +17.793% |
| 2025-12-03 | 36.56 | 37.05 | 36.29 | 36.85 | +1.377% | 10,666 | +19.716% |
| 2025-12-02 | 35.69 | 36.57 | 35.69 | 36.35 | +2.541% | 19,196 | +21.364% |
| 2025-12-01 | 36.85 | 36.85 | 35.44 | 35.44 | -4.796% | 28,686 | +24.448% |
| 2025-11-28 | 36.77 | 37.23 | 36.45 | 37.23 | +2.703% | 13,237 | +18.480% |
| 2025-11-26 | 35.50 | 36.33 | 35.45 | 36.25 | +2.289% | 17,656 | +21.683% |
| 2025-11-25 | 35.50 | 35.72 | 33.99 | 35.44 | -0.341% | 19,046 | +24.468% |
| 2025-11-24 | 34.88 | 35.70 | 34.88 | 35.56 | +3.312% | 17,152 | +24.044% |
| 2025-11-21 | 35.25 | 35.25 | 32.61 | 34.42 | -2.576% | 106,621 | +28.152% |
| 2025-11-20 | 38.69 | 39.18 | 35.33 | 35.33 | -6.004% | 30,887 | +24.851% |
| 2025-11-19 | 37.00 | 38.40 | 36.64 | 37.59 | -1.217% | 38,688 | +17.355% |
| 2025-11-18 | 37.23 | 39.07 | 37.20 | 38.05 | -1.399% | 36,312 | +15.926% |
| 2025-11-17 | 39.10 | 40.25 | 38.13 | 38.59 | -3.210% | 44,994 | +14.304% |
| 2025-11-14 | 38.51 | 41.60 | 38.00 | 39.87 | -1.725% | 42,385 | +10.635% |
| 2025-11-13 | 44.06 | 44.06 | 39.48 | 40.57 | -8.045% | 59,247 | +8.726% |
| 2025-11-12 | 43.91 | 44.28 | 42.71 | 44.12 | +0.473% | 37,225 | -0.021% |
| 2025-11-11 | 45.38 | 45.38 | 43.33 | 43.91 | -4.060% | 33,485 | +0.452% |
| 2025-11-10 | 47.00 | 47.37 | 45.11 | 45.77 | +3.905% | 49,923 | -3.627% |
| 2025-11-07 | 43.10 | 44.28 | 41.77 | 44.05 | -1.056% | 80,408 | +0.136% |
| 2025-11-06 | 46.92 | 46.92 | 44.29 | 44.52 | -4.402% | 63,469 | -0.921% |
| 2025-11-05 | 44.11 | 46.96 | 44.11 | 46.57 | +7.536% | 67,463 | -5.282% |
| 2025-11-04 | 44.45 | 45.72 | 43.17 | 43.31 | -6.223% | 51,148 | +1.856% |
| 2025-11-03 | 45.40 | 46.72 | 44.73 | 46.18 | +4.527% | 59,255 | -4.482% |
| 2025-10-31 | 44.30 | 44.37 | 42.55 | 44.18 | +0.195% | 50,742 | -0.158% |
| 2025-10-30 | 44.46 | 45.20 | 43.69 | 44.09 | -2.803% | 43,933 | +0.036% |
| 2025-10-29 | 44.93 | 47.40 | 43.76 | 45.37 | +6.936% | 83,373 | -2.768% |
| 2025-10-28 | 42.32 | 42.98 | 41.59 | 42.42 | +2.758% | 32,440 | +3.976% |
| 2025-10-27 | 42.75 | 42.75 | 40.37 | 41.28 | +0.036% | 29,492 | +6.843% |
| 2025-10-24 | 41.06 | 41.48 | 40.36 | 41.27 | +4.125% | 32,520 | +6.882% |
| 2025-10-23 | 38.31 | 39.87 | 38.31 | 39.63 | +2.761% | 52,048 | +11.291% |
| 2025-10-22 | 40.00 | 40.48 | 37.32 | 38.57 | -5.143% | 83,425 | +14.363% |
| 2025-10-21 | 42.63 | 42.63 | 40.00 | 40.66 | -4.259% | 72,367 | +8.482% |
| 2025-10-20 | 43.65 | 44.00 | 42.31 | 42.47 | +0.378% | 50,763 | +3.862% |
| 2025-10-17 | 43.11 | 43.78 | 42.03 | 42.31 | -4.696% | 54,343 | +4.254% |
| 2025-10-16 | 46.56 | 47.87 | 43.96 | 44.40 | -3.258% | 95,751 | -0.642% |
| 2025-10-15 | 47.58 | 47.88 | 44.89 | 45.89 | +1.467% | 75,206 | -3.879% |
| 2025-10-14 | 42.12 | 45.85 | 41.20 | 45.23 | +3.281% | 71,666 | -2.469% |
| 2025-10-13 | 42.49 | 44.39 | 41.01 | 43.79 | +12.542% | 74,571 | +0.731% |
| 2025-10-10 | 41.30 | 41.89 | 38.91 | 38.91 | -5.263% | 82,908 | +13.364% |
| 2025-10-09 | 40.24 | 41.23 | 39.80 | 41.07 | +1.137% | 33,532 | +7.398% |
| 2025-10-08 | 41.44 | 41.77 | 40.03 | 40.61 | -2.262% | 188,749 | +8.619% |
| 2025-10-07 | 43.17 | 43.49 | 40.66 | 41.55 | -3.034% | 78,231 | +6.161% |
| 2025-10-06 | 44.38 | 45.33 | 41.68 | 42.85 | +3.659% | 154,615 | +2.940% |
| 2025-10-03 | 38.43 | 42.17 | 38.43 | 41.34 | +11.546% | 85,400 | +6.707% |
| 2025-10-02 | 37.60 | 37.60 | 36.28 | 37.06 | -1.308% | 30,146 | +19.027% |
| 2025-10-01 | 34.39 | 37.55 | 34.39 | 37.55 | +8.978% | 93,221 | +17.470% |
| 2025-09-30 | 32.69 | 34.65 | 32.48 | 34.46 | +4.119% | 18,799 | +28.016% |
| 2025-09-29 | 33.45 | 33.50 | 32.92 | 33.09 | -0.739% | 34,852 | +33.289% |
| 2025-09-26 | 32.98 | 33.34 | 32.40 | 33.34 | +1.864% | 111,213 | +32.304% |
| 2025-09-25 | 32.13 | 32.84 | 31.60 | 32.73 | -2.211% | 41,076 | +34.769% |
| 2025-09-24 | 33.41 | 34.25 | 33.05 | 33.47 | -4.732% | 76,251 | +31.790% |
| 2025-09-23 | 37.71 | 38.15 | 34.86 | 35.13 | -3.950% | 104,986 | +25.553% |
| 2025-09-22 | 34.46 | 36.64 | 33.99 | 36.58 | +6.109% | 46,411 | +20.594% |
| 2025-09-19 | 34.43 | 34.99 | 34.03 | 34.47 | +1.327% | 37,660 | +27.960% |
| 2025-09-18 | 33.68 | 34.32 | 32.74 | 34.02 | +4.827% | 58,754 | +29.659% |
| 2025-09-17 | 30.58 | 32.57 | 30.47 | 32.45 | +7.318% | 59,840 | +35.918% |
| 2025-09-16 | 29.97 | 30.33 | 29.48 | 30.24 | +2.917% | 34,302 | +45.864% |
| 2025-09-15 | 29.44 | 29.45 | 29.00 | 29.38 | +1.148% | 31,077 | +50.118% |
| 2025-09-12 | 28.81 | 29.05 | 28.27 | 29.05 | +1.064% | 28,837 | +51.842% |
| 2025-09-11 | 27.86 | 28.90 | 27.86 | 28.74 | +5.483% | 21,106 | +53.457% |
| 2025-09-10 | 26.70 | 27.69 | 26.69 | 27.25 | +5.067% | 27,861 | +61.872% |
| 2025-09-09 | 25.79 | 26.03 | 25.55 | 25.94 | +0.908% | 10,399 | +70.073% |
| 2025-09-08 | 26.29 | 26.34 | 25.66 | 25.70 | -1.379% | 32,189 | +71.618% |
| 2025-09-05 | 26.32 | 26.32 | 25.52 | 26.06 | +2.691% | 10,361 | +69.251% |
| 2025-09-04 | 25.33 | 25.58 | 25.23 | 25.38 | -0.161% | 9,935 | +73.805% |
| 2025-09-03 | 25.97 | 25.97 | 25.37 | 25.42 | +0.741% | 5,513 | +73.525% |
| 2025-09-02 | 25.55 | 25.58 | 25.00 | 25.23 | -4.548% | 20,220 | +74.810% |
| 2025-08-29 | 26.59 | 26.62 | 26.37 | 26.44 | -1.121% | 25,129 | +66.860% |
| 2025-08-28 | 26.00 | 26.81 | 26.00 | 26.73 | +2.035% | 13,619 | +64.990% |
| 2025-08-27 | 26.30 | 26.30 | 26.08 | 26.20 | -0.468% | 11,108 | +68.348% |
| 2025-08-26 | 26.27 | 26.52 | 26.24 | 26.32 | +0.139% | 13,189 | +67.559% |
| 2025-08-25 | 26.20 | 26.43 | 26.06 | 26.29 | +0.165% | 20,664 | +67.793% |
| 2025-08-22 | 24.86 | 26.32 | 24.86 | 26.25 | +6.058% | 33,235 | +68.070% |
| 2025-08-21 | 24.69 | 24.92 | 24.61 | 24.75 | -0.011% | 17,116 | +78.252% |
| 2025-08-20 | 24.61 | 24.79 | 24.14 | 24.75 | -1.144% | 28,366 | +78.233% |
| 2025-08-19 | 25.83 | 25.83 | 24.97 | 25.04 | -3.178% | 7,657 | +76.193% |
| 2025-08-18 | 25.84 | 25.99 | 25.51 | 25.86 | +1.017% | 14,862 | +70.595% |
| 2025-08-15 | 25.43 | 25.90 | 25.03 | 25.60 | +0.852% | 26,125 | +72.330% |
| 2025-08-14 | 24.88 | 25.56 | 24.88 | 25.38 | +1.196% | 54,790 | +73.798% |
| 2025-08-13 | 24.42 | 25.51 | 24.42 | 25.08 | +3.592% | 18,601 | +75.877% |
| 2025-08-12 | 23.94 | 24.25 | 23.68 | 24.21 | +1.093% | 5,993 | +82.195% |
| 2025-08-11 | 23.88 | 24.14 | 23.88 | 23.95 | +0.078% | 9,392 | +84.187% |
| 2025-08-08 | 24.16 | 24.16 | 23.80 | 23.93 | +0.970% | 7,663 | +84.331% |
| 2025-08-07 | 24.18 | 24.42 | 23.47 | 23.70 | -0.940% | 11,571 | +86.118% |
| 2025-08-06 | 24.18 | 24.18 | 23.92 | 23.93 | +0.288% | 10,031 | +84.368% |
| 2025-08-05 | 23.70 | 24.19 | 23.70 | 23.86 | +0.915% | 11,253 | +84.899% |
| 2025-08-04 | 23.72 | 23.72 | 23.31 | 23.64 | +2.693% | 11,435 | +86.591% |
| 2025-08-01 | 23.23 | 23.46 | 22.67 | 23.02 | -5.603% | 30,273 | +91.616% |
| 2025-07-31 | 24.66 | 24.82 | 24.33 | 24.39 | -1.190% | 24,014 | +80.880% |
| 2025-07-30 | 24.75 | 24.96 | 24.40 | 24.68 | +0.064% | 9,140 | +78.728% |
| 2025-07-29 | 25.61 | 25.61 | 24.53 | 24.66 | -4.328% | 14,217 | +78.841% |
| 2025-07-28 | 26.50 | 26.50 | 25.57 | 25.78 | -0.693% | 18,500 | +71.102% |
| 2025-07-25 | 25.91 | 25.99 | 25.22 | 25.96 | +1.986% | 13,431 | +69.915% |
| 2025-07-24 | 24.97 | 26.00 | 24.85 | 25.45 | +3.459% | 71,626 | +73.290% |
| 2025-07-23 | 24.70 | 24.76 | 24.39 | 24.60 | +0.462% | 6,957 | +79.284% |
| 2025-07-22 | 24.69 | 24.69 | 24.00 | 24.49 | -0.325% | 18,906 | +80.113% |
| 2025-07-21 | 25.15 | 25.29 | 24.56 | 24.57 | +1.445% | 20,635 | +79.528% |
| 2025-07-18 | 23.86 | 24.39 | 23.77 | 24.22 | +3.023% | 63,573 | +82.122% |
| 2025-07-17 | 23.28 | 23.77 | 23.18 | 23.51 | +1.560% | 12,457 | +87.628% |
| 2025-07-16 | 23.59 | 23.59 | 22.88 | 23.15 | -1.748% | 11,450 | +90.555% |
| 2025-07-15 | 24.38 | 24.38 | 23.45 | 23.56 | -0.465% | 7,977 | +87.224% |
| 2025-07-14 | 24.02 | 24.06 | 23.40 | 23.67 | -2.992% | 16,342 | +86.354% |
| 2025-07-11 | 24.60 | 24.62 | 24.40 | 24.40 | -2.750% | 7,638 | +80.779% |
| 2025-07-10 | 25.38 | 25.38 | 24.72 | 25.09 | +0.360% | 22,359 | +75.807% |
| 2025-07-09 | 23.46 | 25.41 | 23.46 | 25.00 | +7.250% | 26,619 | +76.440% |
| 2025-07-08 | 23.23 | 23.41 | 23.13 | 23.31 | -0.427% | 8,995 | +89.232% |
| 2025-07-07 | 23.57 | 23.62 | 23.00 | 23.41 | -0.889% | 13,041 | +88.424% |
| 2025-07-03 | 23.31 | 24.00 | 23.13 | 23.62 | +2.163% | 64,228 | +86.749% |
| 2025-07-02 | 22.72 | 23.18 | 22.72 | 23.12 | +0.391% | 10,425 | +90.787% |
| 2025-07-01 | 23.45 | 23.45 | 22.55 | 23.03 | -1.201% | 19,320 | +91.533% |
| 2025-06-30 | 22.68 | 23.38 | 22.30 | 23.31 | +5.762% | 19,585 | +89.232% |
| 2025-06-27 | 22.30 | 22.30 | 21.66 | 22.04 | -1.166% | 7,999 | +100.136% |
| 2025-06-26 | 22.02 | 22.50 | 22.02 | 22.30 | +1.826% | 17,906 | +97.803% |
| 2025-06-25 | 22.51 | 22.51 | 21.90 | 21.90 | -1.750% | 16,914 | +101.416% |
| 2025-06-24 | 22.19 | 22.52 | 21.99 | 22.29 | +3.242% | 9,936 | +97.891% |
| 2025-06-23 | 21.55 | 21.79 | 21.17 | 21.59 | -0.599% | 14,169 | +104.308% |
| 2025-06-20 | 22.05 | 22.20 | 21.51 | 21.72 | +2.308% | 72,105 | +103.085% |
| 2025-06-18 | 21.26 | 21.61 | 21.04 | 21.23 | -0.329% | 7,882 | +107.772% |
| 2025-06-17 | 22.59 | 22.59 | 21.30 | 21.30 | -5.960% | 16,545 | +107.089% |
| 2025-06-16 | 22.38 | 22.88 | 22.38 | 22.65 | +3.048% | 13,940 | +94.746% |
| 2025-06-13 | 21.90 | 22.06 | 21.52 | 21.98 | -1.699% | 14,626 | +100.682% |
| 2025-06-12 | 22.81 | 22.99 | 22.36 | 22.36 | -0.799% | 24,444 | +97.272% |
| 2025-06-11 | 22.44 | 23.00 | 22.18 | 22.54 | +2.922% | 23,847 | +95.697% |
| 2025-06-10 | 22.59 | 22.90 | 21.86 | 21.90 | +0.875% | 22,363 | +101.416% |
| 2025-06-09 | 21.19 | 22.20 | 20.97 | 21.71 | +4.727% | 22,796 | +103.178% |
| 2025-06-06 | 19.88 | 20.99 | 19.88 | 20.73 | +5.873% | 22,023 | +112.783% |
| 2025-06-05 | 20.01 | 20.01 | 19.58 | 19.58 | -2.587% | 6,792 | +125.281% |
| 2025-06-04 | 20.00 | 20.33 | 19.75 | 20.10 | +3.077% | 16,545 | +119.453% |
| 2025-06-03 | 18.61 | 19.55 | 18.44 | 19.50 | +5.748% | 15,023 | +126.205% |
| 2025-06-02 | 18.57 | 18.80 | 18.10 | 18.44 | -0.108% | 9,090 | +139.208% |
| 2025-05-30 | 18.54 | 18.57 | 18.26 | 18.46 | +0.435% | 4,788 | +138.949% |
| 2025-05-29 | 18.72 | 18.89 | 18.38 | 18.38 | -1.076% | 8,211 | +139.989% |
| 2025-05-28 | 18.50 | 18.58 | 18.38 | 18.58 | 0.000% | 4,287 | +137.406% |
| 2025-05-27 | 18.68 | 18.68 | 18.17 | 18.58 | +1.143% | 18,839 | +137.406% |
| 2025-05-23 | 17.75 | 18.37 | 17.75 | 18.37 | +2.056% | 3,874 | +140.120% |
| 2025-05-22 | 17.83 | 18.00 | 17.50 | 18.00 | -1.207% | 6,191 | +145.056% |
| 2025-05-21 | 18.41 | 18.50 | 18.10 | 18.22 | -1.567% | 3,718 | +142.097% |
| 2025-05-20 | 18.58 | 18.64 | 18.42 | 18.51 | -1.069% | 5,936 | +138.304% |
| 2025-05-19 | 18.36 | 18.71 | 18.18 | 18.71 | +0.917% | 3,561 | +135.756% |
| 2025-05-16 | 18.30 | 18.54 | 18.02 | 18.54 | +1.478% | 7,225 | +137.918% |
| 2025-05-15 | 18.47 | 18.47 | 18.02 | 18.27 | -1.827% | 6,951 | +141.434% |
| 2025-05-14 | 18.51 | 18.66 | 18.51 | 18.61 | +0.323% | 5,209 | +137.023% |
| 2025-05-13 | 18.55 | 18.63 | 18.46 | 18.55 | +0.542% | 7,334 | +137.790% |
| 2025-05-12 | 18.43 | 18.50 | 18.13 | 18.45 | +4.889% | 12,998 | +139.079% |
| 2025-05-09 | 17.48 | 17.66 | 17.40 | 17.59 | +1.325% | 10,885 | +150.767% |
| 2025-05-08 | 16.74 | 17.45 | 16.74 | 17.36 | +3.766% | 13,678 | +154.090% |
| 2025-05-07 | 16.67 | 16.73 | 16.53 | 16.73 | -0.594% | 1,581 | +163.658% |
| 2025-05-06 | 16.65 | 16.86 | 16.62 | 16.83 | +1.020% | 2,255 | +162.092% |
| 2025-05-05 | 16.85 | 16.91 | 16.66 | 16.66 | -0.418% | 3,873 | +164.766% |
| 2025-05-02 | 16.93 | 16.93 | 16.52 | 16.73 | +1.826% | 7,693 | +163.658% |
| 2025-05-01 | 16.91 | 16.91 | 16.43 | 16.43 | -2.724% | 5,980 | +168.472% |
| 2025-04-30 | 16.86 | 16.89 | 16.58 | 16.89 | -2.539% | 39,278 | +161.160% |
| 2025-04-29 | 17.52 | 17.52 | 17.04 | 17.33 | -0.574% | 6,030 | +154.530% |
| 2025-04-28 | 17.13 | 17.59 | 17.13 | 17.43 | +3.136% | 11,313 | +153.069% |
| 2025-04-25 | 16.76 | 17.04 | 16.50 | 16.90 | +0.595% | 5,172 | +161.006% |
| 2025-04-24 | 16.47 | 16.80 | 16.44 | 16.80 | +1.449% | 7,590 | +162.560% |
| 2025-04-23 | 16.83 | 16.94 | 16.56 | 16.56 | +3.113% | 5,912 | +166.365% |
| 2025-04-22 | 15.86 | 16.18 | 15.86 | 16.06 | +1.134% | 6,411 | +174.658% |
| 2025-04-21 | 16.35 | 16.35 | 15.49 | 15.88 | -0.936% | 15,620 | +177.771% |
| 2025-04-17 | 16.46 | 16.46 | 16.03 | 16.03 | -1.957% | 5,201 | +175.172% |
| 2025-04-16 | 16.60 | 16.60 | 15.94 | 16.35 | -1.029% | 6,130 | +169.786% |
| 2025-04-15 | 16.51 | 16.83 | 16.51 | 16.52 | 0.000% | 2,629 | +167.010% |