KMLI
KraneShares 2x Long MELI Daily ETF
stockNASDAQETF
Market OpenOct 5, 2026 11:41:00 AM EDT
8.94USD+14.615%(+1.14)267,223
8.8900Bid8.9100Ask0.0200SpreadPre-marketOct 5, 2026 9:29:30 AM EDT
8.48USD+8.718%(+0.68)
KMLI Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 9.0500 | 9.0500 | 8.7700 | 8.9400 | +14.526% | 267,223 | 0.000% |
| 2026-10-02 | 7.8300 | 7.9200 | 7.6664 | 7.8061 | +1.258% | 113,175 | +14.526% |
| 2026-10-01 | 8.2100 | 8.2100 | 7.5800 | 7.7091 | -5.176% | 90,351 | +15.967% |
| 2026-09-30 | 8.0400 | 8.2100 | 7.8000 | 8.1299 | +0.268% | 58,466 | +9.964% |
| 2026-09-29 | 8.0000 | 8.1600 | 7.9100 | 8.1082 | +1.762% | 37,793 | +10.259% |
| 2026-09-28 | 8.1800 | 8.1800 | 7.7350 | 7.9678 | -4.876% | 90,972 | +12.202% |
| 2026-09-25 | 8.2400 | 8.4300 | 8.0500 | 8.3762 | -0.280% | 109,945 | +6.731% |
| 2026-09-24 | 8.7500 | 8.8000 | 8.2350 | 8.3997 | -4.970% | 147,802 | +6.432% |
| 2026-09-23 | 8.8100 | 9.0295 | 8.7696 | 8.8390 | -3.033% | 37,100 | +1.143% |
| 2026-09-22 | 9.2300 | 9.2500 | 8.7900 | 9.1155 | +0.668% | 53,683 | -1.925% |
| 2026-09-21 | 8.7300 | 9.1797 | 8.7300 | 9.0550 | +3.480% | 38,666 | -1.270% |
| 2026-09-18 | 8.8610 | 8.9970 | 8.7400 | 8.7505 | -4.108% | 75,545 | +2.166% |
| 2026-09-17 | 9.3500 | 9.3500 | 8.9200 | 9.1254 | -1.285% | 19,150 | -2.032% |
| 2026-09-16 | 9.1000 | 9.3700 | 8.8300 | 9.2442 | +0.856% | 48,574 | -3.291% |
| 2026-09-15 | 9.6700 | 9.6800 | 9.1500 | 9.1657 | -7.668% | 33,756 | -2.462% |
| 2026-09-14 | 9.9000 | 10.0100 | 9.6800 | 9.9269 | +0.345% | 43,976 | -9.942% |
| 2026-09-11 | 10.1900 | 10.2300 | 9.8800 | 9.8928 | -0.874% | 13,564 | -9.631% |
| 2026-09-10 | 9.5100 | 10.3999 | 9.3900 | 9.9800 | +2.979% | 111,587 | -10.421% |
| 2026-09-09 | 10.0000 | 10.0000 | 9.4800 | 9.6913 | -5.543% | 50,826 | -7.752% |
| 2026-09-08 | 10.4700 | 10.6500 | 10.0700 | 10.2600 | -4.882% | 82,391 | -12.865% |
| 2026-09-04 | 10.8200 | 10.9610 | 10.7301 | 10.7866 | -1.253% | 24,357 | -17.119% |
| 2026-09-03 | 11.3200 | 11.6900 | 10.8900 | 10.9235 | -1.839% | 45,524 | -18.158% |
| 2026-09-02 | 10.6800 | 11.1300 | 10.6200 | 11.1281 | +4.654% | 64,228 | -19.663% |
| 2026-09-01 | 10.0100 | 10.7700 | 10.0100 | 10.6332 | +2.292% | 46,352 | -15.924% |
| 2026-08-31 | 10.5600 | 10.6000 | 10.2539 | 10.3949 | -3.024% | 17,892 | -13.996% |
| 2026-08-28 | 10.5500 | 10.7500 | 10.4401 | 10.7190 | +3.615% | 17,969 | -16.597% |
| 2026-08-27 | 10.5300 | 10.6900 | 10.0800 | 10.3450 | -2.296% | 29,660 | -13.581% |
| 2026-08-26 | 11.2000 | 11.2000 | 10.5401 | 10.5881 | -4.383% | 13,930 | -15.566% |
| 2026-08-25 | 10.6500 | 11.1900 | 10.6500 | 11.0734 | +4.810% | 67,551 | -19.266% |
| 2026-08-24 | 10.2500 | 10.9900 | 10.2500 | 10.5652 | +2.567% | 69,823 | -15.383% |
| 2026-08-21 | 10.4000 | 10.6850 | 10.2500 | 10.3008 | -0.019% | 64,330 | -13.211% |
| 2026-08-20 | 9.9700 | 10.3500 | 9.9700 | 10.3028 | +1.496% | 17,846 | -13.227% |
| 2026-08-19 | 8.8500 | 10.2300 | 8.8000 | 10.1509 | +14.420% | 111,690 | -11.929% |
| 2026-08-18 | 8.8800 | 9.2100 | 8.7000 | 8.8716 | -0.921% | 45,059 | +0.771% |
| 2026-08-17 | 9.3600 | 9.3600 | 8.7600 | 8.9541 | -6.193% | 93,178 | -0.157% |
| 2026-08-14 | 9.4100 | 9.8400 | 9.4100 | 9.5452 | +1.927% | 48,692 | -6.340% |
| 2026-08-13 | 9.6500 | 9.7100 | 9.3300 | 9.3647 | -0.476% | 27,708 | -4.535% |
| 2026-08-12 | 10.3400 | 10.3400 | 9.4080 | 9.4095 | -11.482% | 123,914 | -4.990% |
| 2026-08-11 | 9.5700 | 10.6650 | 9.5700 | 10.6300 | +12.965% | 103,989 | -15.898% |
| 2026-08-10 | 9.3100 | 9.6788 | 9.3100 | 9.4100 | -0.009% | 37,639 | -4.995% |
| 2026-08-07 | 9.4500 | 9.6000 | 9.1802 | 9.4108 | +0.508% | 68,771 | -5.003% |
| 2026-08-06 | 9.4300 | 9.6500 | 8.8500 | 9.3632 | -11.417% | 229,185 | -4.520% |
| 2026-08-05 | 10.5000 | 10.7390 | 10.3801 | 10.5700 | +3.978% | 163,453 | -15.421% |
| 2026-08-04 | 10.3500 | 10.3500 | 9.9200 | 10.1656 | -0.883% | 56,584 | -12.056% |
| 2026-08-03 | 10.3800 | 10.5100 | 10.1045 | 10.2562 | +1.973% | 67,730 | -12.833% |
| 2026-07-31 | 10.0050 | 10.1494 | 9.8100 | 10.0578 | -0.933% | 22,043 | -11.114% |
| 2026-07-30 | 9.8100 | 10.1525 | 9.5700 | 10.1525 | +2.571% | 37,791 | -11.943% |
| 2026-07-29 | 9.8560 | 10.2800 | 9.7407 | 9.8980 | -0.114% | 50,806 | -9.679% |
| 2026-07-28 | 9.7200 | 10.0900 | 9.7200 | 9.9093 | +4.686% | 40,585 | -9.782% |
| 2026-07-27 | 9.5014 | 9.8217 | 9.4600 | 9.4657 | +1.782% | 40,593 | -5.554% |
| 2026-07-24 | 9.4000 | 9.5450 | 9.3000 | 9.3000 | +0.101% | 12,238 | -3.871% |
| 2026-07-23 | 9.0400 | 9.3000 | 9.0000 | 9.2906 | -0.011% | 23,480 | -3.774% |
| 2026-07-22 | 9.0400 | 9.4100 | 9.0400 | 9.2916 | -2.610% | 19,468 | -3.784% |
| 2026-07-21 | 9.6100 | 9.6100 | 9.2800 | 9.5406 | -0.879% | 9,603 | -6.295% |
| 2026-07-20 | 9.3700 | 9.9698 | 9.3078 | 9.6252 | +1.639% | 107,172 | -7.119% |
| 2026-07-17 | 9.5300 | 9.5700 | 9.1300 | 9.4700 | -4.150% | 92,996 | -5.597% |
| 2026-07-16 | 9.9700 | 9.9899 | 9.7750 | 9.8800 | +1.437% | 26,648 | -9.514% |
| 2026-07-15 | 10.3000 | 10.3700 | 9.5700 | 9.7400 | -3.562% | 40,957 | -8.214% |
| 2026-07-14 | 9.9100 | 10.3300 | 9.7500 | 10.0998 | +0.596% | 46,011 | -11.483% |
| 2026-07-13 | 9.9900 | 10.3300 | 9.9004 | 10.0400 | +1.312% | 59,356 | -10.956% |
| 2026-07-10 | 9.5800 | 10.2092 | 9.5800 | 9.9100 | +5.187% | 79,939 | -9.788% |
| 2026-07-09 | 9.1400 | 9.4597 | 8.9500 | 9.4213 | -0.340% | 44,163 | -5.109% |
| 2026-07-08 | 9.3800 | 9.4650 | 9.0274 | 9.4534 | -0.454% | 49,525 | -5.431% |
| 2026-07-07 | 9.6350 | 9.6451 | 9.2800 | 9.4965 | +0.799% | 38,756 | -5.860% |
| 2026-07-06 | 9.0000 | 9.4652 | 8.9050 | 9.4212 | +4.627% | 127,214 | -5.108% |
| 2026-07-02 | 8.9100 | 9.1500 | 8.8587 | 9.0046 | +2.558% | 76,853 | -0.717% |
| 2026-07-01 | 8.5100 | 9.0280 | 8.5100 | 8.7800 | +5.067% | 61,658 | +1.822% |
| 2026-06-30 | 8.1000 | 8.4000 | 7.9605 | 8.3566 | +1.593% | 35,488 | +6.981% |
| 2026-06-29 | 8.3000 | 8.8000 | 8.2200 | 8.2256 | +0.773% | 79,851 | +8.685% |
| 2026-06-26 | 7.7200 | 8.3000 | 7.6560 | 8.1625 | +7.329% | 50,426 | +9.525% |
| 2026-06-25 | 7.9400 | 7.9400 | 7.5300 | 7.6051 | -5.190% | 123,743 | +17.553% |
| 2026-06-24 | 7.6400 | 8.2200 | 7.6400 | 8.0214 | +9.283% | 55,739 | +11.452% |
| 2026-06-23 | 7.3000 | 7.5250 | 7.2000 | 7.3400 | -0.458% | 29,893 | +21.798% |
| 2026-06-22 | 7.8800 | 7.8800 | 7.3600 | 7.3738 | -5.906% | 65,360 | +21.240% |
| 2026-06-18 | 7.8000 | 7.9000 | 7.5993 | 7.8366 | +0.656% | 34,254 | +14.080% |
| 2026-06-17 | 8.2300 | 8.4000 | 7.7800 | 7.7855 | -5.049% | 80,370 | +14.829% |
| 2026-06-16 | 8.0500 | 8.5699 | 8.0500 | 8.1995 | +3.409% | 242,135 | +9.031% |
| 2026-06-15 | 7.6200 | 8.1653 | 7.6200 | 7.9292 | +6.878% | 89,668 | +12.748% |
| 2026-06-12 | 7.6500 | 7.6500 | 7.2500 | 7.4189 | -2.908% | 76,281 | +20.503% |
| 2026-06-11 | 7.4000 | 7.7200 | 7.0550 | 7.6411 | +2.953% | 37,842 | +16.999% |
| 2026-06-10 | 7.8500 | 7.8500 | 7.3300 | 7.4219 | -6.578% | 31,467 | +20.454% |
| 2026-06-09 | 7.8090 | 8.1600 | 7.6500 | 7.9445 | +3.462% | 77,118 | +12.531% |
| 2026-06-08 | 7.6300 | 7.8000 | 7.4092 | 7.6787 | +0.790% | 57,959 | +16.426% |
| 2026-06-05 | 7.7500 | 8.0193 | 7.5801 | 7.6185 | -3.196% | 62,814 | +17.346% |
| 2026-06-04 | 8.0500 | 8.3200 | 7.7450 | 7.8700 | -0.506% | 37,232 | +13.596% |
| 2026-06-03 | 8.1900 | 8.2000 | 7.8600 | 7.9100 | -4.164% | 107,564 | +13.021% |
| 2026-06-02 | 8.7700 | 8.7700 | 8.1600 | 8.2537 | -6.843% | 98,547 | +8.315% |
| 2026-06-01 | 8.6500 | 8.8800 | 8.3799 | 8.8600 | +3.747% | 141,251 | +0.903% |
| 2026-05-29 | 8.4900 | 8.6200 | 8.3600 | 8.5400 | +0.262% | 95,543 | +4.684% |
| 2026-05-28 | 8.5199 | 8.6957 | 8.4500 | 8.5177 | -0.221% | 83,840 | +4.958% |
| 2026-05-27 | 8.2000 | 8.6201 | 8.2000 | 8.5366 | +6.045% | 61,536 | +4.726% |
| 2026-05-26 | 8.1300 | 8.1300 | 7.7750 | 8.0500 | -2.398% | 75,035 | +11.056% |
| 2026-05-22 | 8.4400 | 8.6000 | 8.1025 | 8.2478 | -1.436% | 87,907 | +8.393% |
| 2026-05-21 | 7.9350 | 8.3700 | 7.8000 | 8.3680 | +3.158% | 58,680 | +6.836% |
| 2026-05-20 | 7.6800 | 8.2000 | 7.5605 | 8.1118 | +6.875% | 171,664 | +10.210% |
| 2026-05-19 | 7.5300 | 7.8500 | 7.4100 | 7.5900 | +1.200% | 121,350 | +17.787% |
| 2026-05-18 | 7.1500 | 7.5000 | 6.9800 | 7.5000 | +4.457% | 76,557 | +19.200% |
| 2026-05-15 | 7.5000 | 7.5799 | 7.0800 | 7.1800 | -7.474% | 85,885 | +24.513% |
| 2026-05-14 | 7.2700 | 7.8400 | 7.1900 | 7.7600 | +6.737% | 139,333 | +15.206% |
| 2026-05-13 | 7.0000 | 7.2950 | 6.7400 | 7.2702 | -3.064% | 289,479 | +22.968% |
| 2026-05-12 | 7.2800 | 7.5300 | 7.1700 | 7.5000 | +2.881% | 265,987 | +19.200% |
| 2026-05-11 | 8.1900 | 8.1900 | 7.1320 | 7.2900 | -9.833% | 556,817 | +22.634% |
| 2026-05-08 | 8.5100 | 8.9499 | 7.9300 | 8.0850 | -24.369% | 631,663 | +10.575% |
| 2026-05-07 | 10.5100 | 11.0000 | 10.4300 | 10.6900 | +2.004% | 145,030 | -16.370% |
| 2026-05-06 | 10.3400 | 10.6700 | 10.3000 | 10.4800 | +2.841% | 29,073 | -14.695% |
| 2026-05-05 | 10.0000 | 10.2200 | 9.8100 | 10.1905 | +0.275% | 22,063 | -12.271% |
| 2026-05-04 | 10.5600 | 10.8200 | 10.1400 | 10.1626 | -3.637% | 18,854 | -12.030% |
| 2026-05-01 | 10.0400 | 10.5900 | 10.0400 | 10.5462 | +6.131% | 17,923 | -15.230% |
| 2026-04-30 | 9.8250 | 10.1001 | 9.8100 | 9.9370 | +3.061% | 21,597 | -10.033% |
| 2026-04-29 | 9.7300 | 9.7300 | 9.4000 | 9.6419 | -2.933% | 26,430 | -7.280% |
| 2026-04-28 | 10.4400 | 10.4400 | 9.8700 | 9.9332 | -5.463% | 43,240 | -9.999% |
| 2026-04-27 | 10.4500 | 10.8000 | 10.4500 | 10.5072 | +0.644% | 32,679 | -14.915% |
| 2026-04-24 | 10.1500 | 10.5400 | 10.1400 | 10.4400 | +2.567% | 17,597 | -14.368% |
| 2026-04-23 | 10.5300 | 10.5300 | 10.0000 | 10.1787 | -5.211% | 47,805 | -12.170% |
| 2026-04-22 | 10.8400 | 10.8900 | 10.5700 | 10.7383 | +0.487% | 23,197 | -16.747% |
| 2026-04-21 | 10.9900 | 11.2000 | 10.6401 | 10.6863 | -1.694% | 25,654 | -16.341% |
| 2026-04-20 | 10.7600 | 10.8705 | 10.5000 | 10.8705 | +1.451% | 37,634 | -17.759% |
| 2026-04-17 | 10.6300 | 10.9200 | 10.4700 | 10.7150 | +3.781% | 43,425 | -16.566% |
| 2026-04-16 | 10.8600 | 11.1100 | 10.2200 | 10.3246 | -5.514% | 78,474 | -13.411% |
| 2026-04-15 | 10.6500 | 11.1000 | 10.6250 | 10.9271 | +3.503% | 36,674 | -18.185% |
| 2026-04-14 | 10.7000 | 10.9564 | 10.5301 | 10.5573 | +0.590% | 80,002 | -15.319% |
| 2026-04-13 | 9.7600 | 10.5190 | 9.7600 | 10.4954 | +6.814% | 41,278 | -14.820% |
| 2026-04-10 | 10.1500 | 10.2500 | 9.6500 | 9.8259 | -2.194% | 34,194 | -9.016% |
| 2026-04-09 | 9.9100 | 10.1400 | 9.5000 | 10.0463 | +1.761% | 27,880 | -11.012% |
| 2026-04-08 | 10.4100 | 10.5000 | 9.7700 | 9.8724 | +3.991% | 69,059 | -9.445% |
| 2026-04-07 | 9.2400 | 9.5000 | 9.0000 | 9.4935 | +3.676% | 43,819 | -5.830% |
| 2026-04-06 | 9.1200 | 9.3000 | 9.0200 | 9.1569 | -0.378% | 27,266 | -2.369% |
| 2026-04-02 | 9.0100 | 9.3800 | 8.9700 | 9.1916 | -1.207% | 37,381 | -2.737% |
| 2026-04-01 | 9.4300 | 9.4300 | 9.0700 | 9.3039 | -1.022% | 38,647 | -3.911% |
| 2026-03-31 | 8.4700 | 9.4903 | 8.4400 | 9.4000 | +13.908% | 57,777 | -4.894% |
| 2026-03-30 | 8.2600 | 8.3500 | 8.0937 | 8.2523 | +1.819% | 49,533 | +8.333% |
| 2026-03-27 | 8.3510 | 8.3600 | 8.0399 | 8.1049 | -3.642% | 25,722 | +10.304% |
| 2026-03-26 | 8.4800 | 8.7600 | 8.3100 | 8.4112 | -1.146% | 51,109 | +6.287% |
| 2026-03-25 | 8.4500 | 8.6500 | 8.3800 | 8.5087 | +3.444% | 22,522 | +5.069% |
| 2026-03-24 | 8.5700 | 8.5700 | 8.1600 | 8.2254 | -6.678% | 84,237 | +8.688% |
| 2026-03-23 | 8.7200 | 9.0400 | 8.4800 | 8.8140 | +3.886% | 41,532 | +1.430% |
| 2026-03-20 | 8.7000 | 8.8200 | 8.4600 | 8.4843 | -3.912% | 54,884 | +5.371% |
| 2026-03-19 | 8.9199 | 8.9640 | 8.6600 | 8.8297 | -2.693% | 86,158 | +1.249% |
| 2026-03-18 | 9.3800 | 9.4899 | 9.0650 | 9.0741 | -4.499% | 38,476 | -1.478% |
| 2026-03-17 | 9.6300 | 9.7317 | 9.3100 | 9.5016 | -0.689% | 57,164 | -5.911% |
| 2026-03-16 | 9.1100 | 9.6200 | 8.9900 | 9.5675 | +8.574% | 105,690 | -6.559% |
| 2026-03-13 | 8.9000 | 9.1200 | 8.6404 | 8.8120 | -1.368% | 68,601 | +1.453% |
| 2026-03-12 | 9.3000 | 9.3700 | 8.5025 | 8.9342 | -10.327% | 206,428 | +0.065% |
| 2026-03-11 | 9.7700 | 9.9800 | 9.5901 | 9.9631 | +2.396% | 38,065 | -10.269% |
| 2026-03-10 | 9.9100 | 10.0500 | 9.5401 | 9.7300 | -2.785% | 42,060 | -8.119% |
| 2026-03-09 | 9.7800 | 10.0170 | 9.5700 | 10.0087 | -2.300% | 49,855 | -10.678% |
| 2026-03-06 | 9.9500 | 10.3400 | 9.7300 | 10.2443 | +0.612% | 45,656 | -12.732% |
| 2026-03-05 | 10.1000 | 10.4900 | 10.0000 | 10.1820 | +0.241% | 38,418 | -12.198% |
| 2026-03-04 | 9.5500 | 10.2700 | 9.5500 | 10.1575 | +7.685% | 50,573 | -11.986% |
| 2026-03-03 | 9.3100 | 9.5000 | 8.9100 | 9.4326 | -7.068% | 96,169 | -5.222% |
| 2026-03-02 | 9.2700 | 10.1800 | 9.1800 | 10.1500 | +1.805% | 79,173 | -11.921% |
| 2026-02-27 | 9.6700 | 10.1100 | 9.5700 | 9.9700 | +1.686% | 117,214 | -10.331% |
| 2026-02-26 | 10.2000 | 10.2046 | 9.7000 | 9.8047 | -2.636% | 112,098 | -8.819% |
| 2026-02-25 | 10.0000 | 10.2400 | 8.8350 | 10.0701 | -16.655% | 360,811 | -11.222% |
| 2026-02-24 | 11.5400 | 12.1292 | 11.3034 | 12.0824 | +6.900% | 74,911 | -26.008% |
| 2026-02-23 | 13.0800 | 13.0800 | 11.1500 | 11.3025 | -13.586% | 46,182 | -20.902% |
| 2026-02-20 | 12.7600 | 13.2900 | 12.7000 | 13.0795 | +0.070% | 18,529 | -31.649% |
| 2026-02-19 | 13.0700 | 13.3227 | 13.0400 | 13.0704 | -1.381% | 24,665 | -31.601% |
| 2026-02-18 | 12.9600 | 13.6500 | 12.8600 | 13.2534 | +3.445% | 11,023 | -32.546% |
| 2026-02-17 | 12.8000 | 13.1900 | 12.3110 | 12.8120 | -1.079% | 10,985 | -30.222% |
| 2026-02-13 | 13.0100 | 13.1300 | 12.6700 | 12.9517 | -2.357% | 26,541 | -30.974% |
| 2026-02-12 | 14.4300 | 14.6311 | 13.2000 | 13.2643 | -1.144% | 44,503 | -32.601% |
| 2026-02-11 | 13.8900 | 13.8900 | 12.8700 | 13.4178 | -0.610% | 39,505 | -33.372% |
| 2026-02-10 | 13.6900 | 14.2560 | 13.4200 | 13.5002 | -1.110% | 16,897 | -33.779% |
| 2026-02-09 | 13.0100 | 13.6900 | 12.7400 | 13.6517 | +6.626% | 28,298 | -34.514% |
| 2026-02-06 | 13.8100 | 13.8100 | 12.0500 | 12.8034 | -6.373% | 78,238 | -30.175% |
| 2026-02-05 | 13.9800 | 14.3200 | 13.5904 | 13.6749 | -1.831% | 11,139 | -34.625% |
| 2026-02-04 | 14.0500 | 14.2100 | 13.0600 | 13.9300 | -4.421% | 30,490 | -35.822% |
| 2026-02-03 | 15.4500 | 15.4500 | 14.0201 | 14.5744 | -4.703% | 48,872 | -38.660% |
| 2026-02-02 | 15.1000 | 15.7160 | 14.9800 | 15.2937 | -0.022% | 8,457 | -41.545% |
| 2026-01-30 | 16.0100 | 16.3800 | 15.1598 | 15.2970 | -6.192% | 16,796 | -41.557% |
| 2026-01-29 | 17.0200 | 17.3500 | 16.2200 | 16.3067 | -4.729% | 20,884 | -45.176% |
| 2026-01-28 | 17.6000 | 18.1800 | 17.1162 | 17.1162 | -2.368% | 16,317 | -47.769% |
| 2026-01-27 | 16.2700 | 17.6300 | 16.2700 | 17.5313 | +7.376% | 29,008 | -49.005% |
| 2026-01-26 | 15.1900 | 16.7000 | 15.1900 | 16.3270 | +6.852% | 37,340 | -45.244% |
| 2026-01-23 | 15.5000 | 15.5300 | 14.7800 | 15.2800 | -1.513% | 19,662 | -41.492% |
| 2026-01-22 | 14.9100 | 15.6000 | 14.9100 | 15.5147 | +8.932% | 29,076 | -42.377% |
| 2026-01-21 | 14.0183 | 14.6400 | 14.0183 | 14.2425 | +2.784% | 13,265 | -37.230% |
| 2026-01-20 | 14.0200 | 14.8200 | 13.7700 | 13.8567 | -4.301% | 18,598 | -35.482% |
| 2026-01-16 | 14.6800 | 14.7650 | 14.3300 | 14.4794 | -1.797% | 21,045 | -38.257% |
| 2026-01-15 | 15.4600 | 15.4700 | 14.6200 | 14.7443 | -0.693% | 15,013 | -39.366% |
| 2026-01-14 | 14.6300 | 14.8600 | 14.3650 | 14.8472 | +3.023% | 10,626 | -39.787% |
| 2026-01-13 | 15.0500 | 15.3299 | 14.0000 | 14.4116 | -7.526% | 48,247 | -37.967% |
| 2026-01-12 | 15.8300 | 15.8300 | 15.2174 | 15.5845 | -2.752% | 19,719 | -42.635% |
| 2026-01-09 | 15.9300 | 16.1550 | 15.7900 | 16.0256 | +0.223% | 9,412 | -44.214% |
| 2026-01-08 | 16.0100 | 16.2500 | 15.8000 | 15.9900 | +1.455% | 44,257 | -44.090% |
| 2026-01-07 | 16.2500 | 16.2500 | 15.3000 | 15.7607 | -2.471% | 25,906 | -43.277% |
| 2026-01-06 | 15.5600 | 16.9000 | 15.5600 | 16.1600 | +3.856% | 44,976 | -44.678% |
| 2026-01-05 | 13.8300 | 16.4899 | 13.8300 | 15.5600 | +17.286% | 83,019 | -42.545% |
| 2026-01-02 | 14.0000 | 14.0000 | 13.2000 | 13.2667 | -3.875% | 19,468 | -32.613% |
| 2025-12-31 | 13.8420 | 13.9078 | 13.7098 | 13.8015 | -0.759% | 13,045 | -35.224% |
| 2025-12-30 | 13.8000 | 13.9070 | 13.6000 | 13.9070 | +0.241% | 8,912 | -35.716% |
| 2025-12-29 | 13.5900 | 14.1250 | 13.5900 | 13.8736 | +0.695% | 9,583 | -35.561% |
| 2025-12-26 | 13.6000 | 13.8500 | 13.6000 | 13.7778 | +0.874% | 17,137 | -35.113% |
| 2025-12-24 | 13.4600 | 13.7900 | 13.4600 | 13.6584 | +0.216% | 11,995 | -34.546% |
| 2025-12-23 | 13.6900 | 13.7588 | 13.3000 | 13.6289 | +0.116% | 30,369 | -34.404% |
| 2025-12-22 | 13.9300 | 13.9300 | 13.2000 | 13.6131 | -9.903% | 35,778 | -34.328% |
| 2025-12-19 | 14.8400 | 15.3700 | 14.8400 | 15.1094 | +3.191% | 19,634 | -40.832% |
| 2025-12-18 | 14.4327 | 14.9214 | 14.4327 | 14.6421 | +4.832% | 23,447 | -38.943% |
| 2025-12-17 | 14.4000 | 14.4900 | 13.7500 | 13.9672 | -1.614% | 19,060 | -35.993% |
| 2025-12-16 | 14.5000 | 14.5000 | 13.8300 | 14.1964 | -3.511% | 22,460 | -37.026% |
| 2025-12-15 | 15.5400 | 15.5400 | 14.6000 | 14.7130 | -4.765% | 7,855 | -39.237% |
| 2025-12-12 | 15.8200 | 15.9200 | 15.1000 | 15.4491 | -0.555% | 17,214 | -42.133% |
| 2025-12-11 | 14.9400 | 16.1700 | 14.9400 | 15.5353 | +3.526% | 23,225 | -42.454% |
| 2025-12-10 | 15.7500 | 15.8100 | 14.6400 | 15.0062 | -8.813% | 68,798 | -40.425% |
| 2025-12-09 | 16.5200 | 16.6200 | 15.9800 | 16.4566 | -1.397% | 18,454 | -45.675% |
| 2025-12-08 | 16.5900 | 17.0400 | 16.5038 | 16.6897 | +2.012% | 4,119 | -46.434% |
| 2025-12-05 | 17.7250 | 17.9095 | 16.1600 | 16.3605 | -6.712% | 21,436 | -45.356% |
| 2025-12-04 | 17.0000 | 17.6750 | 16.7500 | 17.5377 | +1.617% | 12,189 | -49.024% |
| 2025-12-03 | 17.6847 | 17.6847 | 17.1850 | 17.2587 | +0.429% | 8,012 | -48.200% |
| 2025-12-02 | 16.4949 | 17.7439 | 16.4949 | 17.1849 | +4.984% | 22,599 | -47.978% |
| 2025-12-01 | 15.9800 | 16.6900 | 15.9800 | 16.3691 | -0.876% | 15,943 | -45.385% |
| 2025-11-28 | 16.2500 | 16.7200 | 16.2500 | 16.5138 | +3.715% | 18,993 | -45.863% |
| 2025-11-26 | 16.5875 | 16.5875 | 15.8475 | 15.9223 | -2.204% | 45,407 | -43.852% |
| 2025-11-25 | 15.3300 | 16.3000 | 15.3300 | 16.2812 | +4.551% | 20,533 | -45.090% |
| 2025-11-24 | 14.7610 | 15.5725 | 14.7430 | 15.5725 | +5.695% | 19,009 | -42.591% |
| 2025-11-21 | 13.9600 | 14.9150 | 13.9600 | 14.7334 | +5.718% | 24,079 | -39.322% |
| 2025-11-20 | 16.5600 | 16.5600 | 13.9000 | 13.9365 | -17.317% | 76,488 | -35.852% |
| 2025-11-19 | 16.8300 | 16.9800 | 16.6900 | 16.8553 | +1.599% | 31,536 | -46.960% |
| 2025-11-18 | 16.5000 | 16.9300 | 16.2200 | 16.5900 | +0.369% | 17,608 | -46.112% |
| 2025-11-17 | 16.5400 | 16.7000 | 16.2950 | 16.5290 | +0.759% | 14,330 | -45.913% |
| 2025-11-14 | 16.1112 | 16.4045 | 15.6700 | 16.4045 | -0.907% | 64,056 | -45.503% |
| 2025-11-13 | 17.2900 | 17.2900 | 15.8905 | 16.5547 | -4.358% | 43,111 | -45.997% |
| 2025-11-12 | 17.6765 | 17.8050 | 17.2800 | 17.3090 | +0.296% | 9,624 | -48.351% |
| 2025-11-11 | 17.2801 | 17.7300 | 17.1720 | 17.2580 | +0.396% | 42,443 | -48.198% |
| 2025-11-10 | 18.0900 | 18.0900 | 16.4700 | 17.1900 | -1.454% | 65,106 | -47.993% |
| 2025-11-07 | 17.7200 | 17.7200 | 17.0137 | 17.4437 | -2.074% | 22,788 | -48.749% |
| 2025-11-06 | 19.5000 | 19.5000 | 17.6600 | 17.8131 | -14.994% | 48,818 | -49.812% |
| 2025-11-05 | 20.7600 | 21.0000 | 19.0000 | 20.9552 | -0.340% | 32,403 | -57.338% |
| 2025-11-04 | 20.5800 | 22.2000 | 20.5800 | 21.0266 | -1.239% | 33,094 | -57.482% |
| 2025-11-03 | 21.7500 | 22.1400 | 20.8000 | 21.2904 | -0.774% | 21,470 | -58.009% |
| 2025-10-31 | 22.4000 | 22.9900 | 21.0800 | 21.4565 | -3.100% | 29,214 | -58.334% |
| 2025-10-30 | 20.1700 | 23.2210 | 20.1700 | 22.1430 | +4.695% | 101,082 | -59.626% |
| 2025-10-29 | 20.4800 | 21.2700 | 20.2286 | 21.1500 | +1.536% | 91,742 | -57.730% |
| 2025-10-28 | 20.7310 | 20.9100 | 19.1000 | 20.8300 | +0.289% | 33,756 | -57.081% |
| 2025-10-27 | 20.8400 | 21.0000 | 19.0000 | 20.7700 | +11.129% | 114,636 | -56.957% |
| 2025-10-24 | 18.8000 | 18.9996 | 18.4636 | 18.6900 | +1.482% | 36,341 | -52.167% |
| 2025-10-23 | 17.7000 | 18.4500 | 17.6000 | 18.4171 | +5.200% | 13,769 | -51.458% |
| 2025-10-22 | 17.6140 | 17.9600 | 17.5000 | 17.5067 | -4.686% | 16,689 | -48.934% |
| 2025-10-21 | 18.0450 | 18.6900 | 18.0200 | 18.3673 | +3.850% | 23,055 | -51.327% |
| 2025-10-20 | 16.8610 | 17.6863 | 16.8600 | 17.6863 | +7.642% | 61,296 | -49.452% |
| 2025-10-17 | 16.8800 | 17.0092 | 16.4100 | 16.4306 | -1.436% | 16,139 | -45.589% |
| 2025-10-16 | 17.0000 | 17.1850 | 16.5300 | 16.6700 | -1.084% | 45,073 | -46.371% |
| 2025-10-15 | 19.0000 | 19.1250 | 16.6543 | 16.8527 | -10.280% | 58,479 | -46.952% |
| 2025-10-14 | 18.6200 | 19.2100 | 18.2200 | 18.7836 | -1.323% | 35,851 | -52.405% |
| 2025-10-13 | 18.8000 | 19.5800 | 18.7500 | 19.0355 | +3.006% | 51,111 | -53.035% |
| 2025-10-10 | 21.0500 | 21.0500 | 18.2750 | 18.4800 | -11.832% | 139,890 | -51.623% |
| 2025-10-09 | 19.3790 | 20.9990 | 19.3450 | 20.9600 | +8.915% | 51,042 | -57.347% |
| 2025-10-08 | 19.6400 | 19.6400 | 18.6500 | 19.2443 | -0.925% | 43,954 | -53.545% |
| 2025-10-07 | 19.0500 | 19.4500 | 18.2500 | 19.4240 | +2.719% | 51,739 | -53.974% |
| 2025-10-06 | 19.4900 | 19.4900 | 18.2700 | 18.9098 | -1.869% | 60,560 | -52.723% |
| 2025-10-03 | 20.9400 | 20.9400 | 19.1340 | 19.2700 | -6.606% | 63,371 | -53.607% |
| 2025-10-02 | 20.1600 | 20.8650 | 19.1600 | 20.6331 | +6.223% | 70,677 | -56.672% |
| 2025-10-01 | 22.6700 | 22.6700 | 19.3900 | 19.4244 | -13.708% | 50,815 | -53.975% |
| 2025-09-30 | 23.1799 | 23.9300 | 21.8900 | 22.5100 | -12.742% | 36,262 | -60.284% |
| 2025-09-29 | 26.3700 | 26.6700 | 25.7300 | 25.7970 | +2.436% | 3,578 | -65.345% |
| 2025-09-26 | 25.9900 | 25.9900 | 25.1800 | 25.1835 | -2.057% | 1,608 | -64.501% |
| 2025-09-25 | 25.5600 | 25.7125 | 24.7328 | 25.7125 | -1.353% | 3,923 | -65.231% |
| 2025-09-24 | 26.5300 | 26.5300 | 25.7800 | 26.0651 | +1.421% | 2,574 | -65.701% |
| 2025-09-23 | 25.7600 | 25.9294 | 25.7000 | 25.7000 | +2.408% | 2,315 | -65.214% |
| 2025-09-22 | 24.8460 | 25.0956 | 24.8460 | 25.0956 | +0.592% | 593 | -64.376% |
| 2025-09-19 | 25.2800 | 25.3335 | 24.5400 | 24.9479 | -1.868% | 9,343 | -64.165% |
| 2025-09-18 | 25.3210 | 26.4898 | 25.3210 | 25.4229 | +2.593% | 10,665 | -64.835% |
| 2025-09-17 | 24.0000 | 25.1900 | 23.4200 | 24.7804 | +4.355% | 8,072 | -63.923% |
| 2025-09-16 | 23.4300 | 23.7462 | 23.0050 | 23.7462 | +4.675% | 4,061 | -62.352% |
| 2025-09-15 | 22.6988 | 23.0200 | 22.4500 | 22.6857 | -0.462% | 2,259 | -60.592% |
| 2025-09-12 | 22.3330 | 22.7911 | 21.9900 | 22.7911 | +0.152% | 5,970 | -60.774% |
| 2025-09-11 | 22.9900 | 23.1000 | 22.7565 | 22.7565 | -1.145% | 1,783 | -60.715% |
| 2025-09-10 | 23.1200 | 23.4200 | 22.6000 | 23.0200 | -1.972% | 4,785 | -61.164% |
| 2025-09-09 | 23.0800 | 23.4830 | 23.0800 | 23.4830 | +1.746% | 1,596 | -61.930% |
| 2025-09-08 | 23.3900 | 23.5280 | 22.1000 | 23.0800 | -5.451% | 12,428 | -61.265% |
| 2025-09-05 | 24.6900 | 24.6900 | 23.0000 | 24.4106 | +0.025% | 2,726 | -63.377% |
| 2025-09-04 | 24.1000 | 24.4800 | 24.1000 | 24.4046 | +3.555% | 873 | -63.368% |
| 2025-09-03 | 23.0000 | 23.5668 | 22.8900 | 23.5668 | -0.739% | 1,884 | -62.065% |
| 2025-09-02 | 23.7422 | 23.7422 | 23.7422 | 23.7422 | -7.613% | 1,132 | -62.346% |
| 2025-08-29 | 25.9190 | 25.9190 | 25.0500 | 25.6986 | +0.040% | 3,308 | -65.212% |
| 2025-08-28 | 24.4200 | 26.2500 | 24.4200 | 25.6883 | +4.998% | 4,948 | -65.198% |
| 2025-08-27 | 24.2800 | 24.5300 | 24.2800 | 24.4654 | +0.456% | 879 | -63.459% |
| 2025-08-26 | 24.0940 | 24.3543 | 24.0300 | 24.3543 | -0.207% | 649 | -63.292% |
| 2025-08-25 | 24.6000 | 24.6000 | 24.2300 | 24.4047 | -2.017% | 625 | -63.368% |
| 2025-08-22 | 23.5000 | 25.4650 | 23.5000 | 24.9070 | +8.008% | 3,447 | -64.106% |
| 2025-08-21 | 22.8100 | 23.1500 | 22.7200 | 23.0604 | +0.092% | 4,819 | -61.232% |
| 2025-08-20 | 23.4570 | 23.5182 | 23.0392 | 23.0392 | -0.326% | 1,939 | -61.197% |
| 2025-08-19 | 23.5400 | 23.6600 | 23.1145 | 23.1145 | -2.362% | 1,379 | -61.323% |
| 2025-08-18 | 24.8200 | 24.8200 | 23.6737 | 23.6737 | -2.264% | 2,519 | -62.237% |
| 2025-08-15 | 23.0100 | 24.8600 | 23.0100 | 24.2222 | +6.093% | 17,760 | -63.092% |
| 2025-08-14 | 22.8311 | 22.8311 | 22.8311 | 22.8311 | -0.530% | 395 | -60.843% |
| 2025-08-13 | 24.0000 | 24.0000 | 22.7000 | 22.9528 | -1.682% | 2,506 | -61.051% |
| 2025-08-12 | 22.5900 | 23.7583 | 22.5900 | 23.3455 | +4.514% | 1,588 | -61.706% |
| 2025-08-11 | 23.3100 | 23.3100 | 22.3372 | 22.3372 | -5.399% | 2,641 | -59.977% |
| 2025-08-08 | 22.9310 | 23.6119 | 22.7018 | 23.6119 | +1.654% | 3,214 | -62.138% |
| 2025-08-07 | 23.3900 | 23.8100 | 22.9100 | 23.2277 | +1.839% | 3,905 | -61.511% |
| 2025-08-06 | 24.8800 | 24.8800 | 22.2800 | 22.8083 | -7.861% | 14,449 | -60.804% |
| 2025-08-05 | 22.9000 | 25.8900 | 22.7800 | 24.7542 | +0.417% | 34,213 | -63.885% |
| 2025-08-04 | 24.7200 | 25.2400 | 24.1300 | 24.6513 | +1.915% | 54,578 | -63.734% |
| 2025-08-01 | 24.0710 | 24.5299 | 24.0710 | 24.1881 | +0.551% | 3,001 | -63.040% |
| 2025-07-31 | 24.0000 | 24.2298 | 23.7500 | 24.0555 | -0.637% | 1,573 | -62.836% |
| 2025-07-30 | 24.4902 | 24.4902 | 24.2098 | 24.2098 | -0.268% | 1,059 | -63.073% |
| 2025-07-29 | 24.2050 | 24.2748 | 24.1000 | 24.2748 | +2.287% | 994 | -63.172% |
| 2025-07-28 | 23.8900 | 24.0200 | 23.6701 | 23.7321 | -0.629% | 3,704 | -62.330% |
| 2025-07-25 | 24.1000 | 24.2800 | 23.5400 | 23.8823 | -2.598% | 8,786 | -62.566% |
| 2025-07-24 | 24.4300 | 24.5192 | 24.3500 | 24.5192 | -0.039% | 419 | -63.539% |
| 2025-07-23 | 24.3900 | 24.5300 | 24.2500 | 24.5287 | +0.551% | 2,338 | -63.553% |
| 2025-07-22 | 24.5904 | 24.7599 | 24.3868 | 24.3943 | +0.386% | 3,129 | -63.352% |
| 2025-07-21 | 24.5100 | 24.6022 | 24.2928 | 24.3005 | -2.975% | 3,613 | -63.211% |
| 2025-07-18 | 24.3632 | 25.2664 | 24.3632 | 25.0455 | +5.357% | 6,201 | -64.305% |
| 2025-07-17 | 24.6310 | 24.8530 | 23.7500 | 23.7721 | -4.494% | 8,616 | -62.393% |
| 2025-07-16 | 25.0300 | 25.0300 | 24.7426 | 24.8906 | +1.099% | 1,425 | -64.083% |
| 2025-07-15 | 24.5350 | 24.8000 | 24.4941 | 24.6200 | +0.613% | 9,385 | -63.688% |
| 2025-07-14 | 25.0200 | 25.0200 | 24.4700 | 24.4700 | -0.650% | 1,691 | -63.465% |
| 2025-07-11 | 24.7600 | 24.9427 | 24.4550 | 24.6300 | -1.480% | 1,956 | -63.703% |
| 2025-07-10 | 25.5400 | 25.5400 | 24.0000 | 25.0000 | -7.851% | 6,998 | -64.240% |
| 2025-07-09 | 26.5200 | 27.1300 | 26.5200 | 27.1300 | +2.185% | 253 | -67.048% |
| 2025-07-08 | 26.2388 | 26.5500 | 26.1400 | 26.5500 | -1.993% | 1,187 | -66.328% |
| 2025-07-07 | 27.0900 | 27.1300 | 26.4800 | 27.0900 | -1.167% | 1,861 | -66.999% |
| 2025-07-03 | 27.0700 | 27.4652 | 27.0700 | 27.4100 | +3.434% | 5,534 | -67.384% |
| 2025-07-02 | 26.7604 | 27.5000 | 25.1700 | 26.5000 | -2.430% | 18,677 | -66.264% |
| 2025-07-01 | 29.4600 | 29.4600 | 26.8400 | 27.1600 | -8.552% | 9,594 | -67.084% |
| 2025-06-30 | 28.8800 | 29.7000 | 28.6652 | 29.7000 | +3.665% | 4,571 | -69.899% |
| 2025-06-27 | 28.9500 | 28.9500 | 27.9022 | 28.6500 | +0.280% | 3,769 | -68.796% |
| 2025-06-26 | 28.3300 | 28.7900 | 28.3300 | 28.5700 | +1.438% | 1,771 | -68.708% |
| 2025-06-25 | 28.1000 | 28.5550 | 28.0000 | 28.1650 | +0.914% | 8,659 | -68.258% |
| 2025-06-24 | 27.0800 | 28.3350 | 26.8800 | 27.9100 | +6.081% | 35,326 | -67.968% |
| 2025-06-23 | 25.3600 | 26.4200 | 24.7500 | 26.3100 | +3.910% | 29,374 | -66.021% |
| 2025-06-20 | 25.8000 | 26.9600 | 24.7600 | 25.3200 | +0.198% | 23,407 | -64.692% |
| 2025-06-18 | 24.7500 | 25.3500 | 24.5800 | 25.2700 | +0.999% | 5,487 | -64.622% |
| 2025-06-17 | 26.3400 | 26.8000 | 24.7900 | 25.0200 | -5.011% | 9,083 | -64.269% |
| 2025-06-16 | 25.1600 | 26.4650 | 25.1600 | 26.3400 | +6.863% | 4,370 | -66.059% |
| 2025-06-13 | 24.6413 | 24.8500 | 24.6413 | 24.6484 | +0.010% | 1,282 | -63.730% |
| 2025-06-12 | 24.7100 | 25.0090 | 24.6459 | 24.6459 | 0.000% | 466 | -63.726% |