MCHS
Matthews International Funds Matthews China Innovators Active ETF
stockNASDAQETF
Market OpenOct 2, 2026
39.27USD0.000%(0.00)5,021
MCHS Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 39.20 | 40.02 | 39.15 | 39.27 | -0.187% | 3,420 | 0.000% |
| 2026-10-01 | 39.33 | 39.34 | 38.92 | 39.34 | -0.127% | 3,634 | -0.187% |
| 2026-09-30 | 39.47 | 39.49 | 39.38 | 39.39 | -0.823% | 1,367 | -0.313% |
| 2026-09-29 | 39.73 | 39.73 | 39.67 | 39.72 | +0.187% | 1,673 | -1.133% |
| 2026-09-28 | 39.65 | 39.65 | 39.60 | 39.65 | -0.865% | 912 | -0.948% |
| 2026-09-25 | 39.99 | 40.02 | 39.95 | 39.99 | -0.017% | 930 | -1.804% |
| 2026-09-24 | 40.09 | 40.09 | 39.97 | 40.00 | -0.959% | 1,051 | -1.821% |
| 2026-09-23 | 40.38 | 40.38 | 40.38 | 40.38 | -1.236% | 243 | -2.762% |
| 2026-09-22 | 40.90 | 40.91 | 40.89 | 40.89 | -0.122% | 848 | -3.965% |
| 2026-09-21 | 40.91 | 40.94 | 40.91 | 40.94 | +0.635% | 557 | -4.082% |
| 2026-09-18 | 40.57 | 40.68 | 40.57 | 40.68 | +2.052% | 433 | -3.473% |
| 2026-09-17 | 39.70 | 39.90 | 39.70 | 39.86 | +0.795% | 1,255 | -1.493% |
| 2026-09-16 | 39.49 | 39.55 | 39.49 | 39.55 | -0.226% | 186 | -0.710% |
| 2026-09-15 | 39.75 | 39.75 | 39.64 | 39.64 | -0.521% | 3,236 | -0.935% |
| 2026-09-14 | 39.85 | 39.87 | 39.84 | 39.85 | -0.204% | 2,414 | -1.451% |
| 2026-09-11 | 39.91 | 40.02 | 39.84 | 39.93 | +0.054% | 3,800 | -1.652% |
| 2026-09-10 | 39.83 | 39.95 | 39.81 | 39.91 | -1.045% | 2,941 | -1.600% |
| 2026-09-09 | 40.41 | 40.41 | 40.33 | 40.33 | -0.115% | 457 | -2.628% |
| 2026-09-08 | 40.43 | 40.49 | 40.38 | 40.38 | -0.966% | 1,870 | -2.740% |
| 2026-09-04 | 40.65 | 40.77 | 40.65 | 40.77 | +0.018% | 811 | -3.679% |
| 2026-09-03 | 40.75 | 40.83 | 40.75 | 40.76 | +0.477% | 353 | -3.661% |
| 2026-09-02 | 40.50 | 40.57 | 40.50 | 40.57 | -0.570% | 1,013 | -3.202% |
| 2026-09-01 | 41.06 | 41.06 | 40.76 | 40.80 | -1.440% | 5,514 | -3.754% |
| 2026-08-31 | 41.56 | 41.56 | 41.40 | 41.40 | -1.343% | 1,955 | -5.140% |
| 2026-08-28 | 42.14 | 42.14 | 41.60 | 41.96 | -1.081% | 1,215 | -6.414% |
| 2026-08-27 | 42.62 | 42.62 | 42.42 | 42.42 | +0.162% | 447 | -7.425% |
| 2026-08-26 | 42.34 | 42.35 | 42.31 | 42.35 | +0.215% | 1,229 | -7.275% |
| 2026-08-25 | 41.96 | 42.26 | 41.96 | 42.26 | +1.052% | 1,166 | -7.076% |
| 2026-08-24 | 41.90 | 41.90 | 41.82 | 41.82 | -2.242% | 1,081 | -6.099% |
| 2026-08-21 | 42.79 | 42.86 | 42.73 | 42.78 | +1.050% | 1,102 | -8.204% |
| 2026-08-20 | 42.30 | 42.33 | 42.29 | 42.33 | -0.342% | 2,347 | -7.240% |
| 2026-08-19 | 42.47 | 42.54 | 42.47 | 42.48 | -2.311% | 2,352 | -7.557% |
| 2026-08-18 | 43.50 | 43.57 | 43.48 | 43.48 | -0.653% | 1,821 | -9.694% |
| 2026-08-17 | 43.74 | 43.82 | 43.74 | 43.77 | +2.244% | 1,266 | -10.284% |
| 2026-08-14 | 42.76 | 42.86 | 42.76 | 42.81 | +0.123% | 2,155 | -8.270% |
| 2026-08-13 | 42.53 | 42.86 | 42.53 | 42.76 | +0.404% | 1,060 | -8.157% |
| 2026-08-12 | 42.55 | 42.61 | 42.55 | 42.59 | +0.994% | 544 | -7.786% |
| 2026-08-11 | 42.41 | 42.41 | 42.08 | 42.17 | -1.032% | 10,525 | -6.870% |
| 2026-08-10 | 42.70 | 42.70 | 42.57 | 42.61 | +0.438% | 3,016 | -7.831% |
| 2026-08-07 | 42.42 | 42.42 | 42.42 | 42.42 | +1.144% | 293 | -7.428% |
| 2026-08-06 | 41.97 | 41.97 | 41.94 | 41.94 | +0.237% | 345 | -6.369% |
| 2026-08-05 | 41.83 | 41.87 | 41.83 | 41.84 | +1.639% | 42,236 | -6.146% |
| 2026-08-04 | 40.90 | 41.17 | 40.90 | 41.17 | +2.611% | 1,770 | -4.608% |
| 2026-08-03 | 39.97 | 40.12 | 39.93 | 40.12 | -0.275% | 1,730 | -2.117% |
| 2026-07-31 | 39.99 | 40.23 | 39.95 | 40.23 | +1.711% | 59,973 | -2.387% |
| 2026-07-30 | 39.10 | 39.63 | 39.10 | 39.55 | -1.237% | 7,385 | -0.717% |
| 2026-07-29 | 40.17 | 40.30 | 39.95 | 40.05 | -0.305% | 2,878 | -1.945% |
| 2026-07-28 | 39.98 | 40.20 | 39.18 | 40.17 | -4.230% | 4,501 | -2.244% |
| 2026-07-27 | 41.88 | 42.02 | 41.88 | 41.95 | +1.599% | 1,361 | -6.380% |
| 2026-07-24 | 41.38 | 41.45 | 41.25 | 41.28 | -0.661% | 2,962 | -4.882% |
| 2026-07-23 | 41.87 | 41.87 | 41.56 | 41.56 | -0.540% | 422 | -5.511% |
| 2026-07-22 | 41.81 | 41.81 | 41.78 | 41.78 | -1.007% | 411 | -6.021% |
| 2026-07-21 | 42.15 | 42.21 | 42.15 | 42.21 | +5.056% | 1,093 | -6.968% |
| 2026-07-20 | 40.37 | 40.45 | 40.18 | 40.18 | -1.474% | 3,326 | -2.264% |
| 2026-07-17 | 40.55 | 40.89 | 40.52 | 40.78 | -4.604% | 6,652 | -3.705% |
| 2026-07-16 | 43.36 | 43.36 | 42.71 | 42.75 | -5.711% | 89,581 | -8.138% |
| 2026-07-15 | 45.31 | 45.72 | 45.10 | 45.34 | -2.387% | 4,869 | -13.384% |
| 2026-07-14 | 46.55 | 46.55 | 46.35 | 46.45 | +3.027% | 19,530 | -15.452% |
| 2026-07-13 | 45.50 | 45.50 | 45.08 | 45.08 | -4.849% | 4,634 | -12.893% |
| 2026-07-10 | 47.83 | 47.83 | 46.96 | 47.38 | -1.949% | 9,773 | -17.117% |
| 2026-07-09 | 48.12 | 48.32 | 48.12 | 48.32 | +4.909% | 42,479 | -18.733% |
| 2026-07-08 | 46.11 | 46.14 | 45.62 | 46.06 | -1.439% | 3,950 | -14.743% |
| 2026-07-07 | 46.57 | 46.83 | 46.55 | 46.73 | -2.402% | 3,193 | -15.970% |
| 2026-07-06 | 47.64 | 47.94 | 47.64 | 47.88 | +1.201% | 3,222 | -17.988% |
| 2026-07-02 | 48.39 | 48.39 | 46.75 | 47.31 | -8.439% | 155,540 | -17.004% |
| 2026-07-01 | 51.37 | 52.92 | 51.37 | 51.68 | -1.788% | 10,681 | -24.008% |
| 2026-06-30 | 52.25 | 53.05 | 52.25 | 52.62 | +2.472% | 17,656 | -25.367% |
| 2026-06-29 | 51.77 | 51.99 | 50.73 | 51.35 | +1.541% | 26,325 | -23.522% |
| 2026-06-26 | 50.19 | 50.66 | 50.14 | 50.57 | -0.890% | 4,183 | -22.343% |
| 2026-06-25 | 51.10 | 51.13 | 50.87 | 51.02 | +3.615% | 19,666 | -23.034% |
| 2026-06-24 | 49.40 | 49.40 | 49.20 | 49.24 | +0.014% | 1,223 | -20.252% |
| 2026-06-23 | 49.38 | 49.43 | 49.15 | 49.23 | -4.498% | 9,194 | -20.241% |
| 2026-06-22 | 53.00 | 53.25 | 51.53 | 51.55 | +1.893% | 2,113 | -23.828% |
| 2026-06-18 | 50.60 | 50.65 | 50.48 | 50.60 | +3.402% | 6,126 | -22.386% |
| 2026-06-17 | 49.62 | 50.68 | 48.93 | 48.93 | +2.666% | 7,956 | -19.746% |
| 2026-06-16 | 47.73 | 47.73 | 47.66 | 47.66 | +0.499% | 320 | -17.606% |
| 2026-06-15 | 47.57 | 47.57 | 47.31 | 47.42 | +6.510% | 799 | -17.195% |
| 2026-06-12 | 44.66 | 44.66 | 44.52 | 44.52 | -1.728% | 1,385 | -11.804% |
| 2026-06-11 | 44.52 | 45.31 | 44.47 | 45.31 | +2.453% | 2,895 | -13.328% |
| 2026-06-10 | 44.66 | 44.68 | 44.11 | 44.22 | -2.501% | 5,012 | -11.202% |
| 2026-06-09 | 44.62 | 45.36 | 44.62 | 45.36 | +2.214% | 562 | -13.423% |
| 2026-06-08 | 44.42 | 44.62 | 44.26 | 44.38 | +0.109% | 5,535 | -11.506% |
| 2026-06-05 | 45.13 | 45.13 | 44.16 | 44.33 | -6.157% | 14,684 | -11.409% |
| 2026-06-04 | 47.13 | 47.29 | 46.98 | 47.23 | +0.948% | 4,281 | -16.864% |
| 2026-06-03 | 46.96 | 46.96 | 46.69 | 46.79 | +0.029% | 1,808 | -16.076% |
| 2026-06-02 | 46.90 | 46.90 | 46.78 | 46.78 | +1.990% | 536 | -16.052% |
| 2026-06-01 | 45.72 | 45.99 | 44.79 | 45.87 | -2.498% | 42,117 | -14.381% |
| 2026-05-29 | 47.18 | 47.18 | 46.98 | 47.04 | -2.533% | 5,490 | -16.520% |
| 2026-05-28 | 47.86 | 48.35 | 47.86 | 48.26 | +0.992% | 3,669 | -18.634% |
| 2026-05-27 | 47.50 | 47.84 | 47.50 | 47.79 | +0.515% | 2,355 | -17.827% |
| 2026-05-26 | 47.50 | 47.58 | 47.28 | 47.54 | +2.804% | 5,609 | -17.404% |
| 2026-05-22 | 46.13 | 46.27 | 46.10 | 46.25 | +2.657% | 1,011 | -15.088% |
| 2026-05-21 | 44.69 | 45.14 | 44.69 | 45.05 | -1.810% | 3,583 | -12.832% |
| 2026-05-20 | 45.64 | 46.00 | 45.54 | 45.88 | +2.902% | 5,729 | -14.409% |
| 2026-05-19 | 44.48 | 44.59 | 44.40 | 44.59 | -0.631% | 432 | -11.926% |
| 2026-05-18 | 45.30 | 45.30 | 44.78 | 44.87 | -0.681% | 16,201 | -12.482% |
| 2026-05-15 | 45.40 | 45.40 | 44.84 | 45.18 | -3.209% | 13,611 | -13.077% |
| 2026-05-14 | 46.24 | 46.79 | 46.08 | 46.68 | -3.507% | 21,441 | -15.867% |
| 2026-05-13 | 47.50 | 49.42 | 47.50 | 48.37 | +5.249% | 71,529 | -18.818% |
| 2026-05-12 | 45.89 | 46.75 | 45.44 | 45.96 | -1.364% | 20,050 | -14.556% |
| 2026-05-11 | 46.27 | 46.70 | 46.27 | 46.59 | +3.216% | 18,055 | -15.722% |
| 2026-05-08 | 45.05 | 45.78 | 44.99 | 45.14 | +0.373% | 103,748 | -13.011% |
| 2026-05-07 | 44.56 | 45.12 | 44.39 | 44.98 | +1.973% | 128,807 | -12.687% |
| 2026-05-06 | 43.99 | 44.10 | 43.87 | 44.10 | +1.916% | 4,891 | -10.964% |
| 2026-05-05 | 43.29 | 43.32 | 43.22 | 43.28 | +0.389% | 5,220 | -9.258% |
| 2026-05-04 | 43.23 | 43.36 | 43.03 | 43.11 | +0.352% | 1,903 | -8.905% |
| 2026-05-01 | 42.89 | 43.27 | 42.89 | 42.96 | +0.042% | 4,448 | -8.584% |
| 2026-04-30 | 42.77 | 42.94 | 42.77 | 42.94 | +2.926% | 1,349 | -8.545% |
| 2026-04-29 | 41.81 | 41.88 | 41.72 | 41.72 | -0.030% | 3,466 | -5.869% |
| 2026-04-28 | 41.73 | 41.75 | 41.62 | 41.73 | +1.397% | 1,089 | -5.897% |
| 2026-04-27 | 41.19 | 41.20 | 41.16 | 41.16 | -0.912% | 581 | -4.583% |
| 2026-04-24 | 41.52 | 41.53 | 41.52 | 41.53 | -0.180% | 175 | -5.453% |
| 2026-04-23 | 41.84 | 41.92 | 41.58 | 41.61 | -1.378% | 851 | -5.623% |
| 2026-04-22 | 42.03 | 42.20 | 42.03 | 42.19 | +1.812% | 2,380 | -6.923% |
| 2026-04-21 | 41.68 | 41.68 | 41.44 | 41.44 | -0.159% | 2,129 | -5.237% |
| 2026-04-20 | 41.57 | 41.57 | 41.51 | 41.51 | -0.355% | 388 | -5.387% |
| 2026-04-17 | 41.80 | 41.81 | 41.65 | 41.65 | +3.565% | 666 | -5.723% |
| 2026-04-16 | 40.30 | 40.32 | 40.22 | 40.22 | +1.449% | 1,197 | -2.362% |
| 2026-04-15 | 39.65 | 39.65 | 39.65 | 39.65 | -0.607% | 183 | -0.948% |
| 2026-04-14 | 39.89 | 39.89 | 39.89 | 39.89 | +0.311% | 319 | -1.549% |
| 2026-04-13 | 39.76 | 39.76 | 39.76 | 39.76 | +0.891% | 65 | -1.243% |
| 2026-04-10 | 39.47 | 39.47 | 39.41 | 39.41 | +1.218% | 262 | -0.363% |
| 2026-04-09 | 38.63 | 39.01 | 38.63 | 38.94 | +1.335% | 455 | +0.851% |
| 2026-04-08 | 38.43 | 38.43 | 38.41 | 38.42 | +5.676% | 562 | +2.197% |
| 2026-04-07 | 36.13 | 36.36 | 36.13 | 36.36 | +0.139% | 722 | +7.998% |
| 2026-04-06 | 36.27 | 36.39 | 36.27 | 36.31 | +0.274% | 622 | +8.148% |
| 2026-04-02 | 36.21 | 36.21 | 36.21 | 36.21 | -1.624% | 104 | +8.444% |
| 2026-04-01 | 36.73 | 36.81 | 36.73 | 36.81 | +2.317% | 333 | +6.683% |
| 2026-03-31 | 35.42 | 35.98 | 35.36 | 35.98 | -0.592% | 525 | +9.155% |
| 2026-03-30 | 36.47 | 36.47 | 36.19 | 36.19 | -0.377% | 136 | +8.508% |
| 2026-03-27 | 36.33 | 36.33 | 36.33 | 36.33 | +0.476% | 194 | +8.099% |
| 2026-03-26 | 36.44 | 36.44 | 36.16 | 36.16 | -2.639% | 367 | +8.613% |
| 2026-03-25 | 37.13 | 37.13 | 37.13 | 37.13 | +2.944% | 1 | +5.747% |
| 2026-03-24 | 36.07 | 36.07 | 36.07 | 36.07 | +1.011% | 384 | +8.860% |
| 2026-03-23 | 35.72 | 35.99 | 35.70 | 35.71 | -1.894% | 1,696 | +9.961% |
| 2026-03-20 | 36.40 | 36.40 | 36.40 | 36.40 | -2.451% | 66 | +7.878% |
| 2026-03-19 | 36.67 | 37.32 | 36.67 | 37.32 | -0.628% | 836 | +5.234% |
| 2026-03-18 | 37.63 | 37.63 | 37.55 | 37.55 | +0.310% | 300 | +4.573% |
| 2026-03-17 | 37.44 | 37.44 | 37.44 | 37.44 | -1.153% | 66 | +4.898% |
| 2026-03-16 | 37.98 | 37.98 | 37.87 | 37.87 | +0.476% | 192 | +3.689% |
| 2026-03-13 | 38.09 | 38.09 | 37.69 | 37.69 | -0.497% | 370 | +4.183% |
| 2026-03-12 | 37.96 | 37.97 | 37.88 | 37.88 | -2.067% | 564 | +3.665% |
| 2026-03-11 | 38.68 | 38.68 | 38.68 | 38.68 | -1.060% | 29 | +1.522% |
| 2026-03-10 | 39.10 | 39.10 | 39.10 | 39.10 | +2.615% | 70 | +0.445% |
| 2026-03-09 | 37.73 | 38.10 | 37.72 | 38.10 | +0.378% | 4,666 | +3.072% |
| 2026-03-06 | 38.05 | 38.05 | 37.96 | 37.96 | -0.811% | 746 | +3.462% |
| 2026-03-05 | 38.13 | 38.27 | 38.09 | 38.27 | -1.224% | 604 | +2.622% |
| 2026-03-04 | 38.69 | 38.74 | 38.59 | 38.74 | +0.397% | 414 | +1.366% |
| 2026-03-03 | 38.38 | 38.64 | 37.74 | 38.59 | -5.074% | 10,013 | +1.768% |
| 2026-03-02 | 40.38 | 40.69 | 40.38 | 40.65 | +0.714% | 2,177 | -3.396% |
| 2026-02-27 | 40.67 | 40.67 | 40.36 | 40.36 | -0.379% | 259 | -2.707% |
| 2026-02-26 | 40.41 | 41.03 | 40.39 | 40.52 | -0.224% | 3,924 | -3.075% |
| 2026-02-25 | 40.59 | 40.61 | 40.52 | 40.61 | +1.380% | 4,287 | -3.292% |
| 2026-02-24 | 39.82 | 40.83 | 39.82 | 40.05 | +2.095% | 2,780 | -1.957% |
| 2026-02-23 | 39.50 | 39.64 | 39.21 | 39.23 | +0.316% | 2,247 | +0.097% |
| 2026-02-20 | 39.02 | 39.29 | 39.02 | 39.11 | +1.035% | 2,984 | +0.413% |
| 2026-02-19 | 38.53 | 38.71 | 38.53 | 38.71 | -0.263% | 3,785 | +1.453% |
| 2026-02-18 | 38.81 | 38.81 | 38.81 | 38.81 | +0.388% | 167 | +1.187% |
| 2026-02-17 | 38.66 | 38.66 | 38.66 | 38.66 | +0.153% | 146 | +1.579% |
| 2026-02-13 | 38.59 | 38.74 | 38.50 | 38.60 | -0.187% | 2,026 | +1.735% |
| 2026-02-12 | 38.67 | 38.67 | 38.67 | 38.67 | +1.120% | 258 | +1.545% |
| 2026-02-11 | 38.17 | 38.24 | 38.17 | 38.24 | +1.660% | 149 | +2.682% |
| 2026-02-10 | 37.72 | 37.72 | 37.62 | 37.62 | +1.086% | 356 | +4.386% |
| 2026-02-09 | 37.13 | 37.28 | 37.13 | 37.21 | +3.499% | 384 | +5.520% |
| 2026-02-06 | 35.96 | 35.96 | 35.96 | 35.96 | +1.812% | 138 | +9.212% |
| 2026-02-05 | 35.32 | 35.32 | 35.32 | 35.32 | -1.902% | 15 | +11.190% |
| 2026-02-04 | 36.23 | 36.33 | 36.00 | 36.00 | -1.321% | 516 | +9.076% |
| 2026-02-03 | 36.48 | 36.48 | 36.48 | 36.48 | +2.430% | 11 | +7.635% |
| 2026-02-02 | 35.64 | 35.64 | 35.62 | 35.62 | -0.890% | 813 | +10.251% |
| 2026-01-30 | 35.73 | 35.94 | 35.73 | 35.94 | -0.571% | 687 | +9.270% |
| 2026-01-29 | 36.08 | 36.14 | 36.08 | 36.14 | -0.925% | 154 | +8.646% |
| 2026-01-28 | 36.48 | 36.48 | 36.48 | 36.48 | +0.884% | 47 | +7.641% |
| 2026-01-27 | 36.06 | 36.16 | 36.06 | 36.16 | +1.353% | 1,067 | +8.592% |
| 2026-01-26 | 35.68 | 35.68 | 35.68 | 35.68 | -0.478% | 704 | +10.061% |
| 2026-01-23 | 35.85 | 35.85 | 35.85 | 35.85 | -0.081% | 0 | +9.535% |
| 2026-01-22 | 35.96 | 35.96 | 35.87 | 35.88 | +0.834% | 2,313 | +9.447% |
| 2026-01-21 | 35.44 | 35.59 | 35.44 | 35.58 | +2.856% | 1,110 | +10.359% |
| 2026-01-20 | 34.72 | 34.73 | 34.54 | 34.59 | -0.087% | 1,505 | +13.511% |
| 2026-01-16 | 34.54 | 34.63 | 34.54 | 34.63 | +0.924% | 1,936 | +13.413% |
| 2026-01-15 | 34.42 | 34.42 | 34.31 | 34.31 | +0.334% | 313 | +14.460% |
| 2026-01-14 | 34.19 | 34.19 | 34.19 | 34.19 | +0.252% | 382 | +14.842% |
| 2026-01-13 | 34.29 | 34.69 | 34.11 | 34.11 | -1.228% | 312 | +15.131% |
| 2026-01-12 | 34.23 | 34.55 | 34.23 | 34.53 | +1.101% | 1,958 | +13.718% |
| 2026-01-09 | 34.02 | 34.22 | 33.98 | 34.16 | +1.568% | 2,551 | +14.969% |
| 2026-01-08 | 33.53 | 33.63 | 33.52 | 33.63 | -1.033% | 764 | +16.772% |
| 2026-01-07 | 33.46 | 34.20 | 33.46 | 33.98 | +1.682% | 9,838 | +15.566% |
| 2026-01-06 | 33.39 | 33.42 | 33.39 | 33.42 | +0.237% | 602 | +17.510% |
| 2026-01-05 | 33.34 | 33.34 | 33.34 | 33.34 | +0.215% | 132 | +17.788% |
| 2026-01-02 | 33.27 | 33.27 | 33.27 | 33.27 | +2.454% | 55 | +18.041% |
| 2025-12-31 | 32.47 | 32.47 | 32.47 | 32.47 | -0.275% | 13 | +20.938% |
| 2025-12-30 | 32.60 | 32.60 | 32.56 | 32.56 | +0.110% | 106 | +20.605% |
| 2025-12-29 | 34.07 | 34.07 | 32.52 | 32.52 | -1.492% | 1,364 | +20.738% |
| 2025-12-26 | 32.98 | 33.02 | 32.98 | 33.02 | +0.777% | 269 | +18.937% |
| 2025-12-24 | 32.76 | 32.76 | 32.76 | 32.76 | +0.114% | 3 | +19.861% |
| 2025-12-23 | 32.73 | 32.73 | 32.73 | 32.73 | -0.137% | 6 | +19.998% |
| 2025-12-22 | 32.77 | 32.77 | 32.77 | 32.77 | +1.236% | 73 | +19.833% |
| 2025-12-19 | 32.37 | 32.48 | 32.31 | 32.37 | +0.794% | 3,973 | +21.314% |
| 2025-12-18 | 32.19 | 32.19 | 32.12 | 32.12 | -0.498% | 103 | +22.277% |
| 2025-12-17 | 32.32 | 32.37 | 32.28 | 32.28 | -2.668% | 2,385 | +21.668% |
| 2025-12-16 | 33.13 | 33.16 | 32.91 | 33.16 | -1.260% | 2,020 | +18.422% |
| 2025-12-15 | 33.66 | 33.66 | 33.58 | 33.58 | -0.598% | 238 | +16.930% |
| 2025-12-12 | 33.79 | 33.79 | 33.79 | 33.79 | +1.200% | 454 | +16.230% |
| 2025-12-11 | 33.50 | 33.50 | 33.39 | 33.39 | -0.719% | 445 | +17.625% |
| 2025-12-10 | 33.59 | 33.63 | 33.58 | 33.63 | +0.664% | 501 | +16.779% |
| 2025-12-09 | 33.41 | 33.41 | 33.41 | 33.41 | -0.684% | 30 | +17.555% |
| 2025-12-08 | 33.67 | 33.67 | 33.53 | 33.64 | +0.325% | 1,510 | +16.751% |
| 2025-12-05 | 33.53 | 33.53 | 33.53 | 33.53 | +0.603% | 17 | +17.130% |
| 2025-12-04 | 33.33 | 33.33 | 33.33 | 33.33 | +0.182% | 6 | +17.837% |
| 2025-12-03 | 33.12 | 33.26 | 33.12 | 33.26 | +0.004% | 203 | +18.052% |
| 2025-12-02 | 33.26 | 33.26 | 33.26 | 33.26 | -0.112% | 16 | +18.056% |
| 2025-12-01 | 33.30 | 33.30 | 33.30 | 33.30 | +0.881% | 5 | +17.924% |
| 2025-11-28 | 33.01 | 33.01 | 33.01 | 33.01 | +1.709% | 4 | +18.963% |
| 2025-11-26 | 32.38 | 32.45 | 32.38 | 32.45 | +0.333% | 620 | +20.996% |
| 2025-11-25 | 32.35 | 32.35 | 32.35 | 32.35 | +1.158% | 4 | +21.399% |
| 2025-11-24 | 31.98 | 31.98 | 31.98 | 31.98 | +1.290% | 69 | +22.805% |
| 2025-11-21 | 31.36 | 31.57 | 31.36 | 31.57 | -1.412% | 124 | +24.389% |
| 2025-11-20 | 32.09 | 32.09 | 32.02 | 32.02 | -1.428% | 956 | +22.633% |
| 2025-11-19 | 32.53 | 32.53 | 32.49 | 32.49 | -0.431% | 133 | +20.882% |
| 2025-11-18 | 33.00 | 33.00 | 32.63 | 32.63 | -1.459% | 1,505 | +20.361% |
| 2025-11-17 | 33.21 | 33.21 | 33.11 | 33.11 | -1.357% | 102 | +18.605% |
| 2025-11-14 | 33.56 | 33.56 | 33.56 | 33.56 | -0.896% | 3 | +16.996% |
| 2025-11-13 | 33.87 | 33.87 | 33.87 | 33.87 | +0.018% | 4 | +15.948% |
| 2025-11-12 | 33.86 | 33.86 | 33.86 | 33.86 | +0.071% | 4 | +15.969% |
| 2025-11-11 | 33.84 | 33.84 | 33.84 | 33.84 | -0.026% | 3 | +16.052% |
| 2025-11-10 | 33.85 | 33.85 | 33.85 | 33.85 | +0.880% | 26 | +16.022% |
| 2025-11-07 | 33.55 | 33.55 | 33.55 | 33.55 | -0.556% | 2 | +17.042% |
| 2025-11-06 | 33.74 | 33.74 | 33.74 | 33.74 | +0.166% | 4 | +16.392% |
| 2025-11-05 | 33.68 | 33.68 | 33.68 | 33.68 | -1.150% | 3 | +16.585% |
| 2025-11-03 | 34.08 | 34.08 | 34.08 | 34.08 | +0.918% | 10 | +15.243% |
| 2025-10-31 | 33.71 | 33.76 | 33.71 | 33.76 | -0.083% | 379 | +16.302% |
| 2025-10-30 | 33.79 | 33.79 | 33.79 | 33.79 | -1.372% | 30 | +16.205% |
| 2025-10-27 | 34.26 | 34.26 | 34.26 | 34.26 | +1.495% | 66 | +14.611% |
| 2025-10-24 | 33.76 | 33.76 | 33.76 | 33.76 | +1.266% | 4 | +16.324% |
| 2025-10-23 | 33.34 | 33.34 | 33.34 | 33.34 | +0.311% | 2 | +17.796% |
| 2025-10-22 | 33.23 | 33.23 | 33.23 | 33.23 | -0.342% | 2 | +18.162% |
| 2025-10-21 | 33.35 | 33.35 | 33.35 | 33.35 | -0.277% | 2 | +17.758% |
| 2025-10-20 | 33.15 | 33.44 | 33.15 | 33.44 | +1.225% | 128 | +17.432% |
| 2025-10-17 | 32.88 | 33.04 | 32.88 | 33.04 | -2.522% | 831 | +18.870% |
| 2025-10-16 | 33.89 | 33.89 | 33.89 | 33.89 | +0.136% | 3 | +15.873% |
| 2025-10-15 | 33.82 | 33.89 | 33.81 | 33.84 | +2.029% | 2,618 | +16.031% |
| 2025-10-14 | 33.17 | 33.17 | 33.17 | 33.17 | -2.150% | 123 | +18.384% |
| 2025-10-13 | 33.90 | 33.90 | 33.90 | 33.90 | +2.423% | 7 | +15.840% |
| 2025-10-10 | 33.58 | 33.59 | 33.10 | 33.10 | -4.841% | 2,720 | +18.647% |
| 2025-10-09 | 34.78 | 34.78 | 34.78 | 34.78 | -0.491% | 9 | +12.903% |
| 2025-10-08 | 35.02 | 35.02 | 34.95 | 34.95 | +0.358% | 304 | +12.348% |
| 2025-10-07 | 34.83 | 34.83 | 34.83 | 34.83 | -0.556% | 0 | +12.750% |
| 2025-10-06 | 35.02 | 35.02 | 35.02 | 35.02 | +0.010% | 0 | +12.123% |
| 2025-10-03 | 35.02 | 35.02 | 35.02 | 35.02 | -0.372% | 25 | +12.134% |
| 2025-10-02 | 35.15 | 35.15 | 35.15 | 35.15 | +0.637% | 3 | +11.717% |
| 2025-10-01 | 34.93 | 34.93 | 34.93 | 34.93 | +0.412% | 1 | +12.428% |
| 2025-09-30 | 34.83 | 34.83 | 34.79 | 34.79 | +0.594% | 227 | +12.891% |
| 2025-09-29 | 34.58 | 34.58 | 34.58 | 34.58 | +1.335% | 16 | +13.561% |
| 2025-09-26 | 34.12 | 34.12 | 34.12 | 34.12 | -1.022% | 146 | +15.077% |
| 2025-09-25 | 34.52 | 34.52 | 34.48 | 34.48 | -0.177% | 223 | +13.901% |
| 2025-09-24 | 34.54 | 34.54 | 34.54 | 34.54 | +0.274% | 21 | +13.700% |
| 2025-09-23 | 34.44 | 34.44 | 34.44 | 34.44 | -0.884% | 192 | +14.011% |
| 2025-09-22 | 34.75 | 34.75 | 34.75 | 34.75 | +0.657% | 3 | +13.003% |
| 2025-09-19 | 34.52 | 34.52 | 34.52 | 34.52 | +0.331% | 19 | +13.745% |
| 2025-09-18 | 34.41 | 34.41 | 34.41 | 34.41 | -0.131% | 61 | +14.121% |
| 2025-09-17 | 34.33 | 34.45 | 34.33 | 34.45 | +1.189% | 160 | +13.972% |
| 2025-09-16 | 34.05 | 34.05 | 34.05 | 34.05 | +0.323% | 3 | +15.328% |
| 2025-09-15 | 33.94 | 33.94 | 33.94 | 33.94 | -0.299% | 47 | +15.700% |
| 2025-09-12 | 34.04 | 34.04 | 34.04 | 34.04 | -0.080% | 7 | +15.354% |
| 2025-09-11 | 34.07 | 34.07 | 34.07 | 34.07 | +2.221% | 34 | +15.261% |
| 2025-09-10 | 33.33 | 33.33 | 33.33 | 33.33 | -0.225% | 3 | +17.821% |
| 2025-09-09 | 33.40 | 33.40 | 33.40 | 33.40 | -0.106% | 3 | +17.557% |
| 2025-09-08 | 33.44 | 33.44 | 33.44 | 33.44 | +1.343% | 12 | +17.432% |
| 2025-09-05 | 33.05 | 33.05 | 33.00 | 33.00 | +2.014% | 202 | +19.009% |
| 2025-09-04 | 32.37 | 32.37 | 31.63 | 32.35 | -1.480% | 1,600 | +21.405% |
| 2025-09-03 | 32.88 | 33.13 | 32.83 | 32.83 | -0.370% | 1,219 | +19.609% |
| 2025-09-02 | 32.81 | 32.95 | 32.76 | 32.95 | -2.185% | 793 | +19.167% |
| 2025-08-29 | 33.60 | 33.75 | 33.60 | 33.69 | +0.737% | 901 | +16.563% |
| 2025-08-28 | 33.44 | 33.44 | 33.44 | 33.44 | +0.298% | 1 | +17.423% |
| 2025-08-27 | 33.30 | 33.34 | 33.30 | 33.34 | -2.096% | 101 | +17.772% |
| 2025-08-26 | 34.06 | 34.06 | 34.06 | 34.06 | +1.680% | 34 | +15.304% |
| 2025-08-25 | 33.49 | 33.49 | 33.49 | 33.49 | -0.419% | 4 | +17.241% |
| 2025-08-22 | 33.64 | 33.64 | 33.64 | 33.64 | +2.041% | 0 | +16.750% |
| 2025-08-21 | 32.96 | 32.96 | 32.96 | 32.96 | +1.189% | 2 | +19.133% |
| 2025-08-20 | 32.58 | 32.58 | 32.58 | 32.58 | -0.445% | 46 | +20.549% |
| 2025-08-19 | 32.72 | 32.72 | 32.72 | 32.72 | -0.680% | 2 | +20.013% |
| 2025-08-18 | 32.95 | 32.95 | 32.95 | 32.95 | +1.324% | 2 | +19.196% |
| 2025-08-15 | 32.51 | 32.51 | 32.51 | 32.51 | +2.331% | 4 | +20.774% |
| 2025-08-14 | 31.77 | 31.77 | 31.77 | 31.77 | -1.381% | 17 | +23.589% |
| 2025-08-13 | 32.22 | 32.22 | 32.22 | 32.22 | +1.870% | 0 | +21.883% |
| 2025-08-12 | 31.63 | 31.63 | 31.63 | 31.63 | +0.633% | 2 | +24.162% |
| 2025-08-11 | 31.43 | 31.43 | 31.43 | 31.43 | +0.395% | 5 | +24.948% |
| 2025-08-08 | 31.30 | 31.30 | 31.30 | 31.30 | +0.188% | 0 | +25.441% |
| 2025-08-07 | 31.25 | 31.25 | 31.25 | 31.25 | -0.121% | 54 | +25.677% |
| 2025-08-06 | 31.28 | 31.28 | 31.28 | 31.28 | +0.231% | 8 | +25.524% |
| 2025-08-05 | 31.21 | 31.21 | 31.21 | 31.21 | +0.800% | 1 | +25.814% |
| 2025-08-04 | 30.96 | 30.96 | 30.96 | 30.96 | +1.729% | 0 | +26.820% |
| 2025-08-01 | 30.44 | 30.44 | 30.44 | 30.44 | -1.263% | 6 | +29.014% |
| 2025-07-31 | 30.77 | 30.83 | 30.77 | 30.83 | -0.242% | 204 | +27.384% |
| 2025-07-30 | 30.90 | 30.90 | 30.90 | 30.90 | -1.305% | 4 | +27.076% |
| 2025-07-29 | 31.31 | 31.31 | 31.31 | 31.31 | +0.832% | 2 | +25.418% |
| 2025-07-28 | 31.05 | 31.05 | 31.05 | 31.05 | -0.231% | 4 | +26.462% |
| 2025-07-25 | 31.12 | 31.12 | 31.12 | 31.12 | -0.570% | 32 | +26.169% |
| 2025-07-24 | 31.30 | 31.30 | 31.30 | 31.30 | +0.530% | 4 | +25.451% |
| 2025-07-23 | 31.14 | 31.14 | 31.14 | 31.14 | -0.520% | 3 | +26.116% |
| 2025-07-22 | 31.30 | 31.30 | 31.30 | 31.30 | +0.273% | 4 | +25.460% |
| 2025-07-21 | 31.21 | 31.21 | 31.21 | 31.21 | +0.009% | 4 | +25.802% |
| 2025-07-18 | 31.21 | 31.21 | 31.21 | 31.21 | +0.205% | 45 | +25.814% |
| 2025-07-17 | 31.15 | 31.15 | 31.15 | 31.15 | +1.808% | 2 | +26.071% |
| 2025-07-16 | 30.60 | 30.60 | 30.60 | 30.60 | +0.180% | 6 | +28.351% |
| 2025-07-15 | 30.54 | 30.54 | 30.54 | 30.54 | +0.825% | 8 | +28.583% |
| 2025-07-14 | 30.29 | 30.29 | 30.29 | 30.29 | +2.090% | 11 | +29.644% |
| 2025-07-11 | 29.67 | 29.67 | 29.67 | 29.67 | -0.570% | 2 | +32.353% |
| 2025-07-10 | 29.84 | 29.84 | 29.84 | 29.84 | +0.101% | 12 | +31.599% |
| 2025-07-09 | 29.81 | 29.81 | 29.81 | 29.81 | +0.624% | 23 | +31.732% |
| 2025-07-08 | 29.63 | 29.63 | 29.63 | 29.63 | +0.937% | 2 | +32.554% |
| 2025-07-07 | 29.35 | 29.35 | 29.35 | 29.35 | +0.034% | 14 | +33.796% |
| 2025-07-03 | 29.20 | 29.34 | 29.20 | 29.34 | +1.249% | 516 | +33.842% |
| 2025-07-02 | 28.98 | 28.98 | 28.98 | 28.98 | -0.110% | 0 | +35.514% |
| 2025-07-01 | 29.01 | 29.01 | 29.01 | 29.01 | -0.206% | 12 | +35.364% |
| 2025-06-30 | 28.98 | 29.07 | 28.98 | 29.07 | +1.148% | 153 | +35.085% |
| 2025-06-27 | 28.74 | 28.74 | 28.74 | 28.74 | +0.332% | 4 | +36.636% |
| 2025-06-26 | 28.64 | 28.64 | 28.64 | 28.64 | -0.158% | 0 | +37.089% |
| 2025-06-25 | 28.73 | 28.75 | 28.69 | 28.69 | -0.702% | 802 | +36.873% |
| 2025-06-24 | 28.89 | 28.89 | 28.89 | 28.89 | +2.582% | 0 | +35.913% |
| 2025-06-23 | 28.13 | 28.17 | 28.12 | 28.17 | +0.916% | 1,015 | +39.422% |
| 2025-06-20 | 28.22 | 28.22 | 27.91 | 27.91 | -2.173% | 652 | +40.699% |
| 2025-06-18 | 28.53 | 28.53 | 28.53 | 28.53 | +0.105% | 2 | +37.642% |
| 2025-06-17 | 28.60 | 28.60 | 28.50 | 28.50 | -2.364% | 252 | +37.787% |
| 2025-06-16 | 29.22 | 29.22 | 29.13 | 29.19 | +1.743% | 696 | +34.530% |
| 2025-06-13 | 28.84 | 28.84 | 28.69 | 28.69 | -2.382% | 302 | +36.874% |
| 2025-06-12 | 29.22 | 29.39 | 29.22 | 29.39 | +2.297% | 2,412 | +33.614% |
| 2025-06-11 | 28.77 | 28.84 | 28.73 | 28.73 | -0.101% | 302 | +36.684% |
| 2025-06-10 | 28.69 | 28.82 | 28.69 | 28.76 | +0.899% | 3,300 | +36.546% |
| 2025-06-09 | 28.42 | 28.50 | 28.42 | 28.50 | +0.572% | 404 | +37.774% |
| 2025-06-06 | 28.38 | 28.38 | 28.34 | 28.34 | +0.055% | 7,110 | +38.562% |
| 2025-06-05 | 28.32 | 28.32 | 28.32 | 28.32 | +0.185% | 0 | +38.638% |
| 2025-06-04 | 28.27 | 28.27 | 28.27 | 28.27 | +1.823% | 0 | +38.894% |
| 2025-06-03 | 27.77 | 27.77 | 27.77 | 27.77 | +0.640% | 24 | +41.426% |
| 2025-06-02 | 27.59 | 27.59 | 27.59 | 27.59 | +0.327% | 13 | +42.331% |
| 2025-05-30 | 27.50 | 27.50 | 27.50 | 27.50 | -1.157% | 2 | +42.797% |
| 2025-05-29 | 27.82 | 27.82 | 27.82 | 27.82 | +0.877% | 5 | +41.144% |
| 2025-05-28 | 27.58 | 27.58 | 27.58 | 27.58 | -0.361% | 3 | +42.383% |
| 2025-05-27 | 27.68 | 27.68 | 27.68 | 27.68 | +0.072% | 4 | +41.868% |
| 2025-05-23 | 27.66 | 27.66 | 27.66 | 27.66 | -0.967% | 4 | +41.971% |
| 2025-05-22 | 27.93 | 27.93 | 27.93 | 27.93 | -0.195% | 2 | +40.599% |
| 2025-05-21 | 27.98 | 27.98 | 27.98 | 27.98 | -0.596% | 58 | +40.324% |
| 2025-05-20 | 28.15 | 28.15 | 28.15 | 28.15 | +0.797% | 2 | +39.487% |
| 2025-05-19 | 27.93 | 27.93 | 27.93 | 27.93 | -0.316% | 2 | +40.599% |
| 2025-05-16 | 27.90 | 28.02 | 27.90 | 28.02 | -0.077% | 169 | +40.155% |
| 2025-05-15 | 28.04 | 28.04 | 28.04 | 28.04 | -0.391% | 3 | +40.047% |
| 2025-05-14 | 28.15 | 28.15 | 28.15 | 28.15 | -0.106% | 8 | +39.500% |
| 2025-05-13 | 28.18 | 28.18 | 28.18 | 28.18 | +0.823% | 2 | +39.351% |
| 2025-05-12 | 27.95 | 27.95 | 27.95 | 27.95 | +2.236% | 3 | +40.498% |
| 2025-05-09 | 27.34 | 27.34 | 27.34 | 27.34 | -0.297% | 0 | +43.640% |
| 2025-05-08 | 27.42 | 27.42 | 27.42 | 27.42 | +0.489% | 2 | +43.214% |
| 2025-05-07 | 27.29 | 27.29 | 27.29 | 27.29 | -1.828% | 226 | +43.914% |
| 2025-05-06 | 27.79 | 27.79 | 27.79 | 27.79 | +0.471% | 10 | +41.283% |
| 2025-05-05 | 27.78 | 27.79 | 27.66 | 27.66 | +0.306% | 1,013 | +41.949% |
| 2025-05-02 | 27.14 | 28.21 | 27.14 | 27.58 | +2.499% | 3,762 | +42.383% |
| 2025-05-01 | 26.99 | 26.99 | 26.91 | 26.91 | -0.337% | 1,111 | +45.941% |
| 2025-04-30 | 27.05 | 27.06 | 27.00 | 27.00 | +0.591% | 675 | +45.449% |
| 2025-04-29 | 26.87 | 26.87 | 26.84 | 26.84 | +0.356% | 148 | +46.308% |
| 2025-04-28 | 26.79 | 26.80 | 26.61 | 26.74 | +0.243% | 446 | +46.830% |
| 2025-04-25 | 26.66 | 26.77 | 26.66 | 26.68 | -1.368% | 3,061 | +47.186% |
| 2025-04-24 | 27.05 | 27.05 | 27.05 | 27.05 | +2.153% | 2 | +45.173% |
| 2025-04-23 | 26.83 | 26.84 | 26.48 | 26.48 | -0.163% | 624 | +48.298% |
| 2025-04-22 | 26.52 | 26.52 | 26.52 | 26.52 | +2.174% | 0 | +48.055% |
| 2025-04-21 | 26.08 | 26.08 | 25.96 | 25.96 | +0.851% | 855 | +51.274% |
| 2025-04-17 | 25.74 | 25.74 | 25.74 | 25.74 | -0.810% | 12 | +52.561% |
| 2025-04-16 | 25.95 | 25.95 | 25.95 | 25.95 | -1.267% | 0 | +51.325% |
| 2025-04-15 | 26.39 | 26.41 | 26.28 | 26.28 | -0.411% | 960 | +49.409% |
| 2025-04-14 | 26.39 | 26.39 | 26.39 | 26.39 | +1.109% | 3 | +48.794% |
| 2025-04-11 | 25.83 | 26.10 | 25.83 | 26.10 | +2.202% | 427 | +50.443% |
| 2025-04-10 | 25.40 | 25.54 | 25.36 | 25.54 | -4.595% | 851 | +53.756% |
| 2025-04-09 | 24.77 | 26.77 | 24.77 | 26.77 | 0.000% | 579 | +46.691% |