MEMS
Matthews Emerging Markets Discovery Active ETF
stockNASDAQETF
At CloseOct 2, 2026
30.31USD+1.185%(+0.35)97
MEMS Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 30.31 | 30.31 | 30.31 | 30.31 | +1.185% | 97 | 0.000% |
| 2026-10-01 | 29.86 | 29.95 | 29.86 | 29.95 | -0.489% | 156 | +1.185% |
| 2026-09-30 | 30.10 | 30.10 | 30.10 | 30.10 | -0.309% | 85 | +0.690% |
| 2026-09-29 | 30.19 | 30.19 | 30.19 | 30.19 | +0.245% | 65 | +0.378% |
| 2026-09-28 | 30.00 | 30.12 | 30.00 | 30.12 | -1.283% | 255 | +0.625% |
| 2026-09-25 | 30.40 | 30.51 | 30.40 | 30.51 | +0.728% | 384 | -0.667% |
| 2026-09-24 | 30.31 | 30.31 | 30.29 | 30.29 | -0.750% | 739 | +0.056% |
| 2026-09-23 | 30.45 | 30.52 | 30.45 | 30.52 | -1.549% | 140 | -0.694% |
| 2026-09-22 | 30.92 | 31.00 | 30.92 | 31.00 | -0.056% | 768 | -2.232% |
| 2026-09-21 | 30.68 | 31.02 | 30.68 | 31.02 | +2.226% | 3,487 | -2.287% |
| 2026-09-18 | 30.34 | 30.34 | 30.34 | 30.34 | +0.586% | 31 | -0.112% |
| 2026-09-17 | 30.19 | 30.19 | 30.17 | 30.17 | +1.724% | 373 | +0.473% |
| 2026-09-16 | 29.90 | 29.90 | 29.65 | 29.65 | -0.066% | 815 | +2.205% |
| 2026-09-15 | 29.66 | 29.75 | 29.66 | 29.67 | -1.707% | 2,484 | +2.138% |
| 2026-09-14 | 30.19 | 30.19 | 30.19 | 30.19 | -1.675% | 181 | +0.395% |
| 2026-09-11 | 30.86 | 30.86 | 30.70 | 30.70 | +0.815% | 1,963 | -1.287% |
| 2026-09-10 | 30.50 | 30.50 | 30.45 | 30.45 | -2.330% | 271 | -0.482% |
| 2026-09-09 | 31.18 | 31.18 | 31.18 | 31.18 | +0.126% | 92 | -2.801% |
| 2026-09-08 | 31.14 | 31.14 | 31.14 | 31.14 | -0.560% | 71 | -2.678% |
| 2026-09-04 | 31.37 | 31.37 | 31.32 | 31.32 | +0.959% | 221 | -3.223% |
| 2026-09-03 | 31.02 | 31.02 | 31.02 | 31.02 | +0.323% | 131 | -2.295% |
| 2026-09-02 | 30.74 | 30.92 | 30.74 | 30.92 | +0.870% | 647 | -1.979% |
| 2026-09-01 | 30.70 | 30.70 | 30.65 | 30.65 | -0.151% | 724 | -1.126% |
| 2026-08-31 | 30.61 | 30.70 | 30.61 | 30.70 | -0.603% | 465 | -1.276% |
| 2026-08-28 | 30.89 | 30.89 | 30.89 | 30.89 | -0.693% | 17 | -1.870% |
| 2026-08-27 | 31.17 | 31.21 | 30.99 | 31.10 | -0.055% | 5,710 | -2.550% |
| 2026-08-26 | 31.23 | 31.23 | 31.12 | 31.12 | +0.077% | 2,082 | -2.604% |
| 2026-08-25 | 30.84 | 31.09 | 30.84 | 31.09 | +1.941% | 438 | -2.529% |
| 2026-08-24 | 30.74 | 30.74 | 30.50 | 30.50 | -0.775% | 2,323 | -0.638% |
| 2026-08-21 | 30.74 | 30.74 | 30.74 | 30.74 | +0.470% | 99 | -1.407% |
| 2026-08-20 | 30.72 | 30.75 | 30.60 | 30.60 | -0.481% | 5,197 | -0.944% |
| 2026-08-19 | 30.78 | 30.78 | 30.65 | 30.74 | +0.446% | 4,296 | -1.420% |
| 2026-08-18 | 30.61 | 30.61 | 30.61 | 30.61 | -1.704% | 22 | -0.980% |
| 2026-08-17 | 31.13 | 31.16 | 31.13 | 31.14 | +0.492% | 652 | -2.668% |
| 2026-08-14 | 30.93 | 30.99 | 30.80 | 30.99 | -0.430% | 1,323 | -2.189% |
| 2026-08-13 | 31.12 | 31.12 | 31.12 | 31.12 | -0.166% | 46 | -2.610% |
| 2026-08-12 | 31.15 | 31.17 | 31.15 | 31.17 | +1.058% | 208 | -2.772% |
| 2026-08-11 | 31.07 | 31.07 | 30.85 | 30.85 | +0.489% | 260 | -1.744% |
| 2026-08-10 | 30.71 | 30.75 | 30.62 | 30.70 | -0.325% | 4,291 | -1.263% |
| 2026-08-07 | 30.79 | 30.80 | 30.75 | 30.80 | +0.607% | 1,470 | -1.584% |
| 2026-08-06 | 30.62 | 30.62 | 30.61 | 30.61 | +0.233% | 5,798 | -0.987% |
| 2026-08-05 | 30.54 | 30.54 | 30.54 | 30.54 | -0.171% | 16 | -0.756% |
| 2026-08-04 | 30.53 | 30.63 | 30.53 | 30.59 | +3.083% | 3,560 | -0.926% |
| 2026-08-03 | 29.68 | 29.68 | 29.68 | 29.68 | +2.504% | 69 | +2.128% |
| 2026-07-31 | 28.95 | 28.95 | 28.95 | 28.95 | +0.314% | 130 | +4.685% |
| 2026-07-30 | 28.53 | 28.86 | 28.53 | 28.86 | +2.493% | 418 | +5.013% |
| 2026-07-29 | 28.16 | 28.16 | 28.16 | 28.16 | -2.119% | 377 | +7.631% |
| 2026-07-28 | 28.78 | 28.78 | 28.73 | 28.77 | -1.633% | 307 | +5.350% |
| 2026-07-27 | 29.19 | 29.25 | 29.19 | 29.25 | +0.550% | 1,100 | +3.630% |
| 2026-07-24 | 29.17 | 29.23 | 29.09 | 29.09 | -0.985% | 3,348 | +4.200% |
| 2026-07-23 | 29.38 | 29.38 | 29.38 | 29.38 | -1.421% | 16 | +3.173% |
| 2026-07-22 | 29.80 | 29.80 | 29.80 | 29.80 | -0.546% | 20 | +1.708% |
| 2026-07-21 | 30.02 | 30.02 | 29.96 | 29.96 | +1.838% | 6,560 | +1.152% |
| 2026-07-20 | 29.50 | 29.50 | 29.42 | 29.42 | -0.561% | 592 | +3.012% |
| 2026-07-17 | 29.52 | 29.59 | 29.52 | 29.59 | -1.783% | 209 | +2.434% |
| 2026-07-16 | 30.18 | 30.21 | 30.10 | 30.13 | -1.729% | 1,766 | +0.608% |
| 2026-07-15 | 30.60 | 30.66 | 30.60 | 30.66 | +0.053% | 142 | -1.132% |
| 2026-07-14 | 30.58 | 30.64 | 30.55 | 30.64 | +0.428% | 960 | -1.079% |
| 2026-07-13 | 30.52 | 30.52 | 30.51 | 30.51 | -2.878% | 214 | -0.656% |
| 2026-07-10 | 31.41 | 31.41 | 31.41 | 31.41 | +1.964% | 25 | -3.516% |
| 2026-07-09 | 30.78 | 30.81 | 30.78 | 30.81 | +0.500% | 310 | -1.621% |
| 2026-07-08 | 30.65 | 30.65 | 30.65 | 30.65 | -0.284% | 29 | -1.129% |
| 2026-07-07 | 30.98 | 30.98 | 30.74 | 30.74 | -2.993% | 676 | -1.410% |
| 2026-07-06 | 31.69 | 31.69 | 31.69 | 31.69 | +0.411% | 39 | -4.361% |
| 2026-07-02 | 31.56 | 31.56 | 31.56 | 31.56 | -0.660% | 236 | -3.968% |
| 2026-07-01 | 31.82 | 31.82 | 31.77 | 31.77 | +0.111% | 647 | -4.602% |
| 2026-06-30 | 31.73 | 31.73 | 31.73 | 31.73 | +1.722% | 238 | -4.495% |
| 2026-06-29 | 31.20 | 31.20 | 31.20 | 31.20 | +0.843% | 79 | -2.851% |
| 2026-06-26 | 31.07 | 31.07 | 30.94 | 30.94 | -0.306% | 2,428 | -2.033% |
| 2026-06-25 | 31.05 | 31.06 | 31.01 | 31.03 | -0.708% | 1,785 | -2.332% |
| 2026-06-24 | 31.09 | 31.25 | 31.09 | 31.25 | +0.414% | 2,517 | -3.024% |
| 2026-06-23 | 31.18 | 31.18 | 31.12 | 31.12 | -4.144% | 426 | -2.622% |
| 2026-06-22 | 32.49 | 32.49 | 32.47 | 32.47 | +0.565% | 727 | -6.658% |
| 2026-06-18 | 32.32 | 32.35 | 32.29 | 32.29 | +1.652% | 1,174 | -6.131% |
| 2026-06-17 | 32.40 | 32.40 | 31.76 | 31.76 | -0.520% | 729 | -4.580% |
| 2026-06-16 | 31.93 | 31.93 | 31.93 | 31.93 | -1.685% | 19 | -5.077% |
| 2026-06-15 | 32.56 | 32.56 | 32.48 | 32.48 | +2.529% | 1,352 | -6.676% |
| 2026-06-12 | 31.64 | 31.78 | 31.64 | 31.68 | +0.246% | 3,096 | -4.316% |
| 2026-06-11 | 30.86 | 31.60 | 30.81 | 31.60 | +4.133% | 1,651 | -4.081% |
| 2026-06-10 | 30.55 | 30.55 | 30.34 | 30.34 | -0.752% | 528 | -0.117% |
| 2026-06-09 | 30.07 | 30.57 | 30.07 | 30.57 | +1.606% | 406 | -0.868% |
| 2026-06-08 | 30.13 | 30.13 | 30.09 | 30.09 | -0.045% | 524 | +0.724% |
| 2026-06-05 | 30.75 | 30.75 | 30.10 | 30.10 | -4.478% | 220 | +0.679% |
| 2026-06-04 | 31.52 | 31.52 | 31.52 | 31.52 | +0.610% | 10 | -3.830% |
| 2026-06-03 | 31.52 | 31.52 | 31.31 | 31.32 | -1.118% | 1,484 | -3.243% |
| 2026-06-02 | 31.65 | 31.69 | 31.65 | 31.68 | +0.789% | 389 | -4.324% |
| 2026-06-01 | 31.43 | 31.43 | 31.43 | 31.43 | +0.339% | 101 | -3.570% |
| 2026-05-29 | 31.46 | 31.46 | 31.32 | 31.32 | -0.591% | 329 | -3.243% |
| 2026-05-28 | 31.52 | 31.52 | 31.51 | 31.51 | +0.152% | 314 | -3.814% |
| 2026-05-27 | 31.61 | 31.61 | 31.46 | 31.46 | -1.031% | 1,018 | -3.668% |
| 2026-05-26 | 31.84 | 31.84 | 31.73 | 31.79 | +2.258% | 275 | -4.662% |
| 2026-05-22 | 31.25 | 31.27 | 31.09 | 31.09 | +1.928% | 518 | -2.509% |
| 2026-05-21 | 30.24 | 30.50 | 30.24 | 30.50 | +0.445% | 1,788 | -0.629% |
| 2026-05-20 | 30.08 | 30.36 | 30.08 | 30.36 | +2.358% | 243 | -0.187% |
| 2026-05-19 | 29.70 | 29.70 | 29.67 | 29.67 | -1.541% | 203 | +2.166% |
| 2026-05-18 | 30.30 | 30.30 | 29.94 | 30.13 | -0.315% | 1,162 | +0.592% |
| 2026-05-15 | 30.16 | 30.30 | 30.12 | 30.23 | -3.987% | 1,891 | +0.275% |
| 2026-05-14 | 31.46 | 31.53 | 31.40 | 31.48 | +0.499% | 2,580 | -3.723% |
| 2026-05-13 | 31.24 | 31.32 | 31.24 | 31.32 | +0.670% | 760 | -3.243% |
| 2026-05-12 | 30.94 | 31.12 | 30.94 | 31.12 | -2.666% | 429 | -2.594% |
| 2026-05-11 | 32.06 | 32.06 | 31.97 | 31.97 | -0.537% | 693 | -5.191% |
| 2026-05-08 | 31.99 | 32.14 | 31.86 | 32.14 | +1.136% | 2,533 | -5.700% |
| 2026-05-07 | 32.13 | 32.15 | 31.78 | 31.78 | -1.101% | 3,625 | -4.629% |
| 2026-05-06 | 31.87 | 32.13 | 31.87 | 32.13 | +1.850% | 325 | -5.679% |
| 2026-05-05 | 31.52 | 31.55 | 31.52 | 31.55 | +2.427% | 694 | -3.934% |
| 2026-05-04 | 30.99 | 30.99 | 30.65 | 30.80 | +0.171% | 7,839 | -1.602% |
| 2026-05-01 | 31.09 | 31.16 | 30.75 | 30.75 | +0.948% | 9,824 | -1.433% |
| 2026-04-30 | 30.43 | 30.47 | 30.43 | 30.46 | +1.432% | 11,116 | -0.499% |
| 2026-04-29 | 30.16 | 30.17 | 30.03 | 30.03 | -0.464% | 1,042 | +0.926% |
| 2026-04-28 | 30.03 | 30.17 | 30.03 | 30.17 | -1.518% | 501 | +0.458% |
| 2026-04-27 | 30.70 | 30.70 | 30.64 | 30.64 | -0.286% | 1,203 | -1.067% |
| 2026-04-24 | 30.46 | 30.75 | 30.32 | 30.72 | +3.087% | 1,113 | -1.350% |
| 2026-04-23 | 30.12 | 30.18 | 29.80 | 29.80 | -2.430% | 1,665 | +1.696% |
| 2026-04-22 | 30.46 | 30.55 | 30.46 | 30.55 | +3.046% | 354 | -0.776% |
| 2026-04-21 | 29.64 | 29.64 | 29.64 | 29.64 | -1.752% | 149 | +2.246% |
| 2026-04-20 | 30.04 | 30.17 | 29.98 | 30.17 | +0.156% | 3,198 | +0.455% |
| 2026-04-17 | 30.24 | 30.24 | 30.12 | 30.12 | +2.462% | 822 | +0.612% |
| 2026-04-16 | 29.47 | 29.47 | 29.40 | 29.40 | +0.616% | 651 | +3.089% |
| 2026-04-15 | 29.08 | 29.24 | 29.08 | 29.22 | +0.816% | 2,599 | +3.724% |
| 2026-04-14 | 28.78 | 28.99 | 28.78 | 28.98 | +2.036% | 944 | +4.571% |
| 2026-04-13 | 28.34 | 28.41 | 28.34 | 28.41 | +0.798% | 261 | +6.700% |
| 2026-04-10 | 28.19 | 28.23 | 28.18 | 28.18 | +0.104% | 208 | +7.552% |
| 2026-04-09 | 27.84 | 28.15 | 27.84 | 28.15 | +0.389% | 421 | +7.664% |
| 2026-04-08 | 28.10 | 28.10 | 28.01 | 28.04 | +6.393% | 2,326 | +8.083% |
| 2026-04-07 | 26.14 | 26.89 | 26.05 | 26.36 | -0.466% | 5,728 | +14.992% |
| 2026-04-06 | 26.51 | 26.51 | 26.48 | 26.48 | +0.467% | 399 | +14.457% |
| 2026-04-02 | 25.92 | 26.36 | 25.87 | 26.36 | -1.223% | 484 | +14.991% |
| 2026-04-01 | 26.59 | 26.82 | 26.59 | 26.68 | +1.664% | 1,010 | +13.585% |
| 2026-03-31 | 26.25 | 26.25 | 26.25 | 26.25 | +3.727% | 28 | +15.475% |
| 2026-03-30 | 25.15 | 25.30 | 25.15 | 25.30 | -1.562% | 345 | +19.779% |
| 2026-03-27 | 25.81 | 25.93 | 25.70 | 25.70 | -0.904% | 1,020 | +17.907% |
| 2026-03-26 | 26.32 | 26.32 | 25.94 | 25.94 | -2.908% | 489 | +16.842% |
| 2026-03-25 | 26.82 | 26.82 | 26.72 | 26.72 | +2.479% | 342 | +13.445% |
| 2026-03-24 | 26.09 | 26.10 | 26.05 | 26.07 | -3.031% | 2,343 | +16.257% |
| 2026-03-23 | 26.68 | 26.99 | 26.68 | 26.89 | +3.369% | 893 | +12.732% |
| 2026-03-20 | 26.55 | 26.55 | 26.01 | 26.01 | -3.295% | 1,470 | +16.530% |
| 2026-03-19 | 26.38 | 26.89 | 26.36 | 26.89 | +1.746% | 1,980 | +12.690% |
| 2026-03-18 | 26.85 | 26.85 | 26.43 | 26.43 | -1.866% | 400 | +14.658% |
| 2026-03-17 | 27.06 | 27.06 | 26.94 | 26.94 | +0.508% | 361 | +12.518% |
| 2026-03-16 | 26.68 | 26.80 | 26.63 | 26.80 | +1.727% | 638 | +13.090% |
| 2026-03-13 | 26.34 | 26.34 | 26.34 | 26.34 | -0.959% | 44 | +15.043% |
| 2026-03-12 | 27.12 | 27.12 | 26.60 | 26.60 | -2.671% | 334 | +13.940% |
| 2026-03-11 | 27.17 | 27.33 | 27.17 | 27.33 | +0.825% | 244 | +10.897% |
| 2026-03-10 | 27.14 | 27.44 | 27.09 | 27.11 | +0.277% | 1,247 | +11.812% |
| 2026-03-09 | 26.75 | 27.03 | 26.75 | 27.03 | +1.128% | 281 | +12.121% |
| 2026-03-06 | 26.47 | 26.73 | 26.47 | 26.73 | -0.298% | 328 | +13.386% |
| 2026-03-05 | 27.12 | 27.12 | 26.52 | 26.81 | -1.326% | 3,144 | +13.048% |
| 2026-03-04 | 27.15 | 27.30 | 27.15 | 27.17 | +1.287% | 4,975 | +11.549% |
| 2026-03-03 | 26.53 | 26.88 | 26.53 | 26.82 | -4.248% | 1,237 | +12.985% |
| 2026-03-02 | 28.08 | 28.08 | 27.91 | 28.02 | -2.438% | 2,048 | +8.185% |
| 2026-02-27 | 28.68 | 28.71 | 28.68 | 28.71 | -0.520% | 407 | +5.548% |
| 2026-02-26 | 28.82 | 28.86 | 28.82 | 28.86 | -0.808% | 106 | +4.999% |
| 2026-02-25 | 29.10 | 29.10 | 29.10 | 29.10 | +0.873% | 43 | +4.152% |
| 2026-02-24 | 28.79 | 28.85 | 28.79 | 28.85 | +1.381% | 565 | +5.061% |
| 2026-02-23 | 28.41 | 28.49 | 28.41 | 28.45 | -1.609% | 818 | +6.512% |
| 2026-02-20 | 28.85 | 28.92 | 28.85 | 28.92 | +2.221% | 763 | +4.799% |
| 2026-02-19 | 28.23 | 28.29 | 28.23 | 28.29 | +0.540% | 2,200 | +7.126% |
| 2026-02-18 | 28.27 | 28.27 | 28.14 | 28.14 | +0.518% | 176 | +7.705% |
| 2026-02-17 | 27.74 | 28.00 | 27.74 | 28.00 | -0.036% | 393 | +8.263% |
| 2026-02-13 | 27.75 | 28.01 | 27.75 | 28.00 | +0.810% | 1,903 | +8.224% |
| 2026-02-12 | 28.18 | 28.18 | 27.78 | 27.78 | -1.611% | 409 | +9.100% |
| 2026-02-11 | 28.05 | 28.23 | 28.05 | 28.23 | +1.565% | 175 | +7.342% |
| 2026-02-10 | 27.80 | 27.80 | 27.80 | 27.80 | -0.018% | 9 | +9.022% |
| 2026-02-09 | 27.80 | 27.80 | 27.80 | 27.80 | +2.318% | 135 | +9.002% |
| 2026-02-06 | 27.18 | 27.18 | 27.18 | 27.18 | +1.817% | 385 | +11.529% |
| 2026-02-05 | 26.87 | 26.87 | 26.69 | 26.69 | -1.567% | 1,303 | +13.556% |
| 2026-02-04 | 27.37 | 27.37 | 27.11 | 27.11 | -0.550% | 949 | +11.776% |
| 2026-02-03 | 27.33 | 27.33 | 27.16 | 27.27 | +0.129% | 1,086 | +11.161% |
| 2026-02-02 | 27.21 | 27.23 | 27.20 | 27.23 | +0.517% | 1,560 | +11.304% |
| 2026-01-30 | 27.32 | 27.32 | 27.09 | 27.09 | -0.933% | 606 | +11.879% |
| 2026-01-29 | 27.23 | 27.34 | 27.23 | 27.34 | -0.762% | 106 | +10.836% |
| 2026-01-28 | 27.42 | 27.55 | 27.41 | 27.55 | +0.517% | 3,704 | +9.991% |
| 2026-01-27 | 27.41 | 27.41 | 27.41 | 27.41 | +1.343% | 209 | +10.559% |
| 2026-01-26 | 26.93 | 27.05 | 26.93 | 27.05 | +0.895% | 1,538 | +12.045% |
| 2026-01-23 | 26.74 | 26.85 | 26.74 | 26.81 | +0.789% | 3,198 | +13.048% |
| 2026-01-22 | 26.68 | 26.71 | 26.60 | 26.60 | +1.275% | 2,641 | +13.940% |
| 2026-01-21 | 26.30 | 26.32 | 26.27 | 26.27 | +0.658% | 4,795 | +15.393% |
| 2026-01-20 | 26.09 | 26.09 | 26.09 | 26.09 | -1.145% | 194 | +16.152% |
| 2026-01-16 | 26.40 | 26.40 | 26.40 | 26.40 | +0.287% | 113 | +14.823% |
| 2026-01-15 | 26.41 | 26.41 | 26.32 | 26.32 | -0.548% | 415 | +15.152% |
| 2026-01-14 | 26.46 | 26.46 | 26.46 | 26.46 | +0.317% | 100 | +14.521% |
| 2026-01-13 | 26.38 | 26.38 | 26.38 | 26.38 | -0.953% | 36 | +14.885% |
| 2026-01-12 | 26.64 | 26.64 | 26.64 | 26.64 | +1.082% | 25 | +13.791% |
| 2026-01-09 | 26.28 | 26.35 | 26.27 | 26.35 | +0.803% | 1,595 | +15.021% |
| 2026-01-08 | 26.14 | 26.14 | 26.14 | 26.14 | -0.381% | 62 | +15.945% |
| 2026-01-07 | 26.24 | 26.24 | 26.16 | 26.24 | -0.342% | 572 | +15.503% |
| 2026-01-06 | 26.41 | 26.41 | 26.33 | 26.33 | +1.699% | 213 | +15.109% |
| 2026-01-05 | 25.74 | 25.89 | 25.74 | 25.89 | +0.951% | 262 | +17.065% |
| 2026-01-02 | 25.64 | 25.65 | 25.54 | 25.65 | +0.633% | 3,200 | +18.178% |
| 2025-12-31 | 25.48 | 25.48 | 25.48 | 25.48 | -0.235% | 100 | +18.925% |
| 2025-12-30 | 25.59 | 25.59 | 25.55 | 25.55 | +0.623% | 124 | +18.646% |
| 2025-12-29 | 25.40 | 25.40 | 25.39 | 25.39 | -0.716% | 123 | +19.385% |
| 2025-12-26 | 25.57 | 25.57 | 25.57 | 25.57 | -0.020% | 44 | +18.530% |
| 2025-12-24 | 25.59 | 25.63 | 25.57 | 25.57 | +0.126% | 1,373 | +18.507% |
| 2025-12-23 | 25.48 | 25.57 | 25.48 | 25.54 | +0.424% | 841 | +18.656% |
| 2025-12-22 | 25.38 | 25.51 | 25.38 | 25.43 | +0.761% | 9,415 | +19.159% |
| 2025-12-19 | 25.23 | 25.28 | 25.21 | 25.24 | +1.438% | 1,572 | +20.066% |
| 2025-12-18 | 24.97 | 24.97 | 24.86 | 24.89 | +1.012% | 1,166 | +21.793% |
| 2025-12-17 | 24.95 | 25.16 | 24.64 | 24.64 | -3.920% | 3,512 | +23.025% |
| 2025-12-16 | 25.61 | 25.64 | 25.59 | 25.64 | -0.289% | 376 | +18.203% |
| 2025-12-15 | 25.86 | 25.86 | 25.71 | 25.71 | +0.273% | 1,301 | +17.862% |
| 2025-12-12 | 25.68 | 25.68 | 25.64 | 25.64 | -1.253% | 159 | +18.183% |
| 2025-12-11 | 25.94 | 26.06 | 25.94 | 25.97 | +0.078% | 2,779 | +16.703% |
| 2025-12-10 | 25.87 | 25.95 | 25.87 | 25.95 | +0.404% | 295 | +16.794% |
| 2025-12-09 | 25.88 | 26.11 | 25.85 | 25.85 | +0.345% | 847 | +17.266% |
| 2025-12-08 | 25.77 | 25.77 | 25.71 | 25.76 | -1.323% | 829 | +17.670% |
| 2025-12-05 | 26.33 | 26.33 | 26.10 | 26.10 | -0.563% | 506 | +16.114% |
| 2025-12-04 | 26.32 | 26.32 | 26.25 | 26.25 | -0.643% | 548 | +15.459% |
| 2025-12-03 | 26.42 | 26.42 | 26.32 | 26.42 | +0.247% | 646 | +14.717% |
| 2025-12-02 | 26.38 | 26.41 | 26.29 | 26.36 | -0.172% | 1,943 | +14.999% |
| 2025-12-01 | 26.41 | 26.44 | 26.40 | 26.40 | -0.814% | 1,251 | +14.802% |
| 2025-11-28 | 26.62 | 26.62 | 26.62 | 26.62 | +0.842% | 135 | +13.867% |
| 2025-11-26 | 26.38 | 26.39 | 26.38 | 26.39 | +0.851% | 3,014 | +14.826% |
| 2025-11-25 | 25.79 | 26.40 | 25.79 | 26.17 | +1.070% | 1,566 | +15.803% |
| 2025-11-24 | 25.84 | 25.89 | 25.84 | 25.89 | +0.785% | 368 | +17.042% |
| 2025-11-21 | 25.66 | 25.73 | 25.66 | 25.69 | -0.548% | 558 | +17.961% |
| 2025-11-20 | 26.33 | 26.33 | 25.84 | 25.84 | -1.511% | 2,120 | +17.314% |
| 2025-11-19 | 26.38 | 26.42 | 26.23 | 26.23 | -0.412% | 1,326 | +15.541% |
| 2025-11-18 | 26.34 | 26.34 | 26.34 | 26.34 | -0.997% | 33 | +15.066% |
| 2025-11-17 | 26.86 | 26.86 | 26.61 | 26.61 | -1.197% | 646 | +13.919% |
| 2025-11-14 | 26.82 | 26.97 | 26.82 | 26.93 | +0.083% | 587 | +12.555% |
| 2025-11-13 | 27.14 | 27.14 | 26.91 | 26.91 | -1.401% | 174 | +12.649% |
| 2025-11-12 | 27.21 | 27.29 | 27.19 | 27.29 | +0.192% | 285 | +11.071% |
| 2025-11-11 | 27.17 | 27.23 | 27.17 | 27.23 | +0.231% | 137 | +11.284% |
| 2025-11-10 | 26.95 | 27.17 | 26.93 | 27.17 | +1.898% | 2,223 | +11.541% |
| 2025-11-07 | 26.69 | 26.69 | 26.55 | 26.67 | -1.067% | 1,133 | +13.659% |
| 2025-11-06 | 27.01 | 27.03 | 26.95 | 26.95 | -1.342% | 2,602 | +12.446% |
| 2025-11-05 | 27.33 | 27.33 | 27.32 | 27.32 | +1.036% | 988 | +10.937% |
| 2025-11-04 | 27.04 | 27.04 | 27.04 | 27.04 | -1.777% | 119 | +12.086% |
| 2025-11-03 | 27.60 | 27.60 | 27.48 | 27.53 | +0.708% | 2,097 | +10.095% |
| 2025-10-31 | 27.38 | 27.38 | 27.16 | 27.34 | +0.618% | 1,337 | +10.874% |
| 2025-10-30 | 27.19 | 27.25 | 27.17 | 27.17 | -0.357% | 1,481 | +11.560% |
| 2025-10-29 | 27.42 | 27.42 | 27.27 | 27.27 | -0.692% | 1,870 | +11.161% |
| 2025-10-28 | 27.46 | 27.52 | 27.45 | 27.45 | +0.808% | 1,309 | +10.392% |
| 2025-10-27 | 27.14 | 27.23 | 27.14 | 27.23 | +0.946% | 402 | +11.284% |
| 2025-10-24 | 26.98 | 26.98 | 26.98 | 26.98 | +0.023% | 155 | +12.336% |
| 2025-10-23 | 26.97 | 26.97 | 26.97 | 26.97 | +0.573% | 83 | +12.362% |
| 2025-10-22 | 26.95 | 26.95 | 26.82 | 26.82 | +0.224% | 703 | +13.006% |
| 2025-10-21 | 26.77 | 26.77 | 26.76 | 26.76 | -0.168% | 123 | +13.259% |
| 2025-10-20 | 26.66 | 26.80 | 26.66 | 26.80 | +1.630% | 197 | +13.069% |
| 2025-10-17 | 26.20 | 26.38 | 26.20 | 26.38 | -0.302% | 4,952 | +14.912% |
| 2025-10-16 | 26.61 | 26.61 | 26.45 | 26.45 | -0.088% | 247 | +14.565% |
| 2025-10-15 | 26.47 | 26.48 | 26.46 | 26.48 | +1.701% | 322 | +14.463% |
| 2025-10-14 | 26.16 | 26.16 | 26.04 | 26.04 | -1.469% | 776 | +16.411% |
| 2025-10-13 | 26.34 | 26.42 | 26.34 | 26.42 | +2.630% | 323 | +14.701% |
| 2025-10-10 | 25.81 | 25.90 | 25.75 | 25.75 | -3.173% | 990 | +17.718% |
| 2025-10-09 | 26.68 | 26.68 | 26.59 | 26.59 | -0.876% | 254 | +13.983% |
| 2025-10-08 | 26.83 | 26.86 | 26.82 | 26.82 | +0.318% | 1,862 | +12.985% |
| 2025-10-07 | 26.83 | 26.83 | 26.74 | 26.74 | -0.869% | 115 | +13.344% |
| 2025-10-06 | 26.96 | 26.97 | 26.96 | 26.97 | +0.128% | 460 | +12.359% |
| 2025-10-03 | 26.94 | 26.94 | 26.94 | 26.94 | +0.447% | 110 | +12.502% |
| 2025-10-02 | 26.82 | 26.82 | 26.80 | 26.82 | -0.460% | 876 | +13.006% |
| 2025-10-01 | 26.94 | 26.94 | 26.94 | 26.94 | +0.603% | 106 | +12.486% |
| 2025-09-30 | 26.78 | 26.78 | 26.78 | 26.78 | +0.384% | 9 | +13.163% |
| 2025-09-29 | 26.68 | 26.68 | 26.68 | 26.68 | +0.776% | 45 | +13.598% |
| 2025-09-26 | 26.47 | 26.47 | 26.47 | 26.47 | -0.452% | 43 | +14.479% |
| 2025-09-25 | 26.67 | 26.67 | 26.54 | 26.59 | -1.390% | 343 | +13.962% |
| 2025-09-24 | 27.04 | 27.04 | 26.97 | 26.97 | -0.973% | 234 | +12.377% |
| 2025-09-23 | 27.28 | 27.30 | 27.23 | 27.23 | -0.982% | 959 | +11.284% |
| 2025-09-22 | 27.53 | 27.53 | 27.50 | 27.50 | -0.560% | 696 | +10.191% |
| 2025-09-19 | 27.70 | 27.70 | 27.66 | 27.66 | -0.072% | 463 | +9.574% |
| 2025-09-18 | 27.73 | 27.73 | 27.68 | 27.68 | -0.018% | 786 | +9.495% |
| 2025-09-17 | 27.69 | 27.69 | 27.68 | 27.68 | +0.545% | 223 | +9.475% |
| 2025-09-16 | 27.51 | 27.54 | 27.49 | 27.54 | 0.000% | 1,382 | +10.071% |
| 2025-09-15 | 27.53 | 27.54 | 27.53 | 27.54 | +1.194% | 1,790 | +10.071% |
| 2025-09-12 | 27.27 | 27.27 | 27.20 | 27.21 | -0.530% | 1,570 | +11.386% |
| 2025-09-11 | 27.40 | 27.40 | 27.34 | 27.36 | +0.699% | 1,460 | +10.795% |
| 2025-09-10 | 27.22 | 27.22 | 27.16 | 27.16 | +0.555% | 604 | +11.570% |
| 2025-09-09 | 27.04 | 27.07 | 26.95 | 27.02 | +0.383% | 2,467 | +12.190% |
| 2025-09-08 | 26.90 | 26.94 | 26.73 | 26.91 | +0.624% | 2,256 | +12.620% |
| 2025-09-05 | 26.83 | 26.83 | 26.75 | 26.75 | +1.173% | 168 | +13.322% |
| 2025-09-04 | 26.39 | 26.43 | 26.31 | 26.43 | -0.151% | 463 | +14.651% |
| 2025-09-03 | 26.45 | 26.48 | 26.45 | 26.48 | +0.996% | 607 | +14.478% |
| 2025-09-02 | 26.14 | 26.21 | 26.14 | 26.21 | -1.285% | 1,073 | +15.618% |
| 2025-08-29 | 26.49 | 26.55 | 26.49 | 26.55 | -0.562% | 103 | +14.133% |
| 2025-08-28 | 26.66 | 26.70 | 26.66 | 26.70 | +0.527% | 1,040 | +13.492% |
| 2025-08-27 | 26.42 | 26.63 | 26.42 | 26.57 | +0.189% | 3,615 | +14.090% |
| 2025-08-26 | 26.58 | 26.58 | 26.52 | 26.52 | -0.018% | 119 | +14.305% |
| 2025-08-25 | 26.68 | 26.68 | 26.52 | 26.52 | -0.416% | 309 | +14.284% |
| 2025-08-22 | 26.65 | 26.65 | 26.62 | 26.63 | +1.104% | 552 | +13.808% |
| 2025-08-21 | 26.34 | 26.34 | 26.25 | 26.34 | +0.266% | 3,216 | +15.065% |
| 2025-08-20 | 26.21 | 26.27 | 26.20 | 26.27 | -0.587% | 655 | +15.372% |
| 2025-08-19 | 26.48 | 26.48 | 26.43 | 26.43 | -0.863% | 214 | +14.695% |
| 2025-08-18 | 26.60 | 26.66 | 26.60 | 26.66 | +1.524% | 521 | +13.705% |
| 2025-08-15 | 26.25 | 26.25 | 26.25 | 26.25 | +0.114% | 119 | +15.437% |
| 2025-08-14 | 26.15 | 26.26 | 26.15 | 26.23 | -0.625% | 1,239 | +15.569% |
| 2025-08-13 | 26.41 | 26.41 | 26.38 | 26.39 | +0.095% | 784 | +14.847% |
| 2025-08-12 | 26.20 | 26.36 | 26.20 | 26.36 | +1.229% | 107 | +14.956% |
| 2025-08-11 | 26.05 | 26.05 | 26.05 | 26.05 | -0.427% | 88 | +16.368% |
| 2025-08-08 | 26.07 | 26.23 | 26.07 | 26.16 | +0.041% | 3,626 | +15.871% |
| 2025-08-07 | 26.10 | 26.15 | 26.10 | 26.15 | +0.853% | 145 | +15.918% |
| 2025-08-06 | 25.89 | 25.93 | 25.83 | 25.93 | +0.213% | 588 | +16.907% |
| 2025-08-05 | 25.89 | 25.97 | 25.85 | 25.87 | +0.642% | 6,018 | +17.155% |
| 2025-08-04 | 25.68 | 25.82 | 25.65 | 25.70 | +0.724% | 5,206 | +17.907% |
| 2025-08-01 | 25.52 | 25.52 | 25.52 | 25.52 | -0.532% | 9 | +18.761% |
| 2025-07-31 | 25.66 | 25.66 | 25.66 | 25.66 | -0.032% | 5 | +18.129% |
| 2025-07-30 | 25.77 | 25.78 | 25.66 | 25.66 | -1.015% | 1,403 | +18.091% |
| 2025-07-29 | 26.00 | 26.05 | 25.83 | 25.93 | -0.125% | 6,026 | +16.892% |
| 2025-07-28 | 25.93 | 26.05 | 25.93 | 25.96 | -1.233% | 4,307 | +16.746% |
| 2025-07-25 | 26.29 | 26.29 | 26.29 | 26.29 | -0.417% | 131 | +15.306% |
| 2025-07-24 | 26.48 | 26.48 | 26.39 | 26.39 | -0.725% | 643 | +14.825% |
| 2025-07-23 | 26.59 | 26.59 | 26.59 | 26.59 | +0.960% | 8 | +13.993% |
| 2025-07-22 | 26.37 | 26.37 | 26.34 | 26.34 | -0.361% | 332 | +15.087% |
| 2025-07-21 | 26.43 | 26.43 | 26.43 | 26.43 | +0.134% | 43 | +14.671% |
| 2025-07-18 | 26.40 | 26.40 | 26.39 | 26.39 | -0.882% | 764 | +14.825% |
| 2025-07-17 | 26.63 | 26.63 | 26.63 | 26.63 | +0.737% | 22 | +13.812% |
| 2025-07-16 | 26.27 | 26.44 | 26.26 | 26.44 | +0.344% | 1,488 | +14.650% |
| 2025-07-15 | 26.34 | 26.34 | 26.34 | 26.34 | +0.572% | 4 | +15.044% |
| 2025-07-14 | 26.24 | 26.24 | 26.13 | 26.20 | +0.153% | 2,765 | +15.702% |
| 2025-07-11 | 26.20 | 26.20 | 26.16 | 26.16 | -0.909% | 203 | +15.879% |
| 2025-07-10 | 26.39 | 26.39 | 26.39 | 26.39 | +0.285% | 45 | +14.825% |
| 2025-07-09 | 26.32 | 26.32 | 26.32 | 26.32 | +0.076% | 12 | +15.152% |
| 2025-07-08 | 26.30 | 26.30 | 26.30 | 26.30 | +1.643% | 124 | +15.240% |
| 2025-07-07 | 25.88 | 25.88 | 25.88 | 25.88 | -1.877% | 35 | +17.133% |
| 2025-07-03 | 26.37 | 26.37 | 26.37 | 26.37 | +1.228% | 105 | +14.934% |
| 2025-07-02 | 26.05 | 26.05 | 26.05 | 26.05 | +0.308% | 36 | +16.346% |
| 2025-07-01 | 25.98 | 26.05 | 25.97 | 25.97 | -0.802% | 217 | +16.704% |
| 2025-06-30 | 26.18 | 26.18 | 26.18 | 26.18 | +1.498% | 71 | +15.768% |
| 2025-06-27 | 25.80 | 25.92 | 25.77 | 25.79 | +0.111% | 1,285 | +17.502% |
| 2025-06-26 | 25.77 | 25.77 | 25.77 | 25.77 | +0.089% | 4 | +17.633% |
| 2025-06-25 | 25.74 | 25.74 | 25.74 | 25.74 | +0.301% | 28 | +17.737% |
| 2025-06-24 | 25.66 | 25.66 | 25.66 | 25.66 | +2.261% | 117 | +18.091% |
| 2025-06-23 | 24.89 | 25.10 | 24.89 | 25.10 | +0.753% | 103 | +20.761% |
| 2025-06-20 | 25.08 | 25.08 | 24.91 | 24.91 | -1.968% | 443 | +21.670% |
| 2025-06-18 | 25.44 | 25.51 | 25.35 | 25.41 | +0.713% | 6,024 | +19.276% |
| 2025-06-17 | 25.47 | 25.48 | 25.23 | 25.23 | -2.662% | 4,425 | +20.127% |
| 2025-06-16 | 25.79 | 25.92 | 25.78 | 25.92 | +2.451% | 5,665 | +16.929% |
| 2025-06-13 | 25.36 | 25.44 | 25.30 | 25.30 | -2.804% | 904 | +19.795% |
| 2025-06-12 | 26.00 | 26.23 | 26.00 | 26.03 | +0.638% | 806 | +16.435% |
| 2025-06-11 | 25.94 | 25.94 | 25.86 | 25.86 | +0.388% | 117 | +17.178% |
| 2025-06-10 | 25.67 | 25.77 | 25.67 | 25.77 | +0.920% | 139 | +17.633% |
| 2025-06-09 | 25.42 | 25.53 | 25.42 | 25.53 | +1.229% | 186 | +18.716% |
| 2025-06-06 | 25.04 | 25.22 | 25.04 | 25.22 | +1.102% | 185 | +20.175% |
| 2025-06-05 | 24.94 | 24.95 | 24.94 | 24.95 | +0.261% | 201 | +21.500% |
| 2025-06-04 | 24.90 | 25.02 | 24.88 | 24.88 | +0.242% | 406 | +21.817% |
| 2025-06-03 | 24.80 | 24.82 | 24.80 | 24.82 | +0.833% | 112 | +22.112% |
| 2025-06-02 | 24.47 | 24.61 | 24.47 | 24.61 | +0.792% | 316 | +23.129% |
| 2025-05-30 | 24.30 | 24.42 | 24.28 | 24.42 | -0.886% | 303 | +24.103% |
| 2025-05-29 | 24.56 | 24.64 | 24.49 | 24.64 | +1.274% | 2,679 | +23.004% |
| 2025-05-28 | 24.46 | 24.46 | 24.33 | 24.33 | -1.298% | 466 | +24.571% |
| 2025-05-27 | 24.57 | 24.74 | 24.57 | 24.65 | +1.608% | 4,471 | +22.954% |
| 2025-05-23 | 24.16 | 24.26 | 24.15 | 24.26 | -0.308% | 584 | +24.930% |
| 2025-05-22 | 24.25 | 24.41 | 24.20 | 24.34 | -0.103% | 8,323 | +24.545% |
| 2025-05-21 | 24.55 | 24.55 | 24.36 | 24.36 | +0.164% | 403 | +24.417% |
| 2025-05-20 | 24.31 | 24.32 | 24.31 | 24.32 | -0.694% | 3,011 | +24.622% |
| 2025-05-19 | 24.49 | 24.49 | 24.49 | 24.49 | +0.451% | 60 | +23.758% |
| 2025-05-16 | 24.38 | 24.38 | 24.38 | 24.38 | -0.652% | 5 | +24.315% |
| 2025-05-15 | 24.54 | 24.54 | 24.54 | 24.54 | +0.656% | 77 | +23.505% |
| 2025-05-14 | 24.48 | 24.48 | 24.38 | 24.38 | -0.205% | 247 | +24.315% |
| 2025-05-13 | 24.43 | 24.43 | 24.43 | 24.43 | +0.535% | 10 | +24.061% |
| 2025-05-12 | 24.29 | 24.31 | 24.29 | 24.30 | +2.165% | 330 | +24.725% |
| 2025-05-09 | 23.84 | 23.84 | 23.79 | 23.79 | +0.649% | 2,633 | +27.425% |
| 2025-05-08 | 23.68 | 23.69 | 23.63 | 23.63 | +0.219% | 364 | +28.252% |
| 2025-05-07 | 23.74 | 23.74 | 23.58 | 23.58 | -1.985% | 554 | +28.533% |
| 2025-05-06 | 24.09 | 24.09 | 23.99 | 24.06 | -1.444% | 13,618 | +25.981% |
| 2025-05-05 | 24.39 | 24.41 | 24.39 | 24.41 | +1.455% | 111 | +24.163% |
| 2025-05-02 | 24.05 | 24.06 | 24.01 | 24.06 | +2.318% | 10,815 | +25.969% |
| 2025-05-01 | 23.60 | 23.60 | 23.52 | 23.52 | +0.106% | 559 | +28.888% |
| 2025-04-30 | 23.52 | 23.55 | 23.49 | 23.49 | -0.466% | 2,547 | +29.026% |
| 2025-04-29 | 23.59 | 23.62 | 23.59 | 23.60 | +0.984% | 213 | +28.424% |
| 2025-04-28 | 23.41 | 23.41 | 23.36 | 23.37 | -0.213% | 432 | +29.688% |
| 2025-04-25 | 23.33 | 23.42 | 23.33 | 23.42 | -0.775% | 441 | +29.411% |
| 2025-04-24 | 23.63 | 23.63 | 23.60 | 23.60 | +1.940% | 103 | +28.408% |
| 2025-04-23 | 23.34 | 23.37 | 23.15 | 23.15 | +0.538% | 1,422 | +30.898% |
| 2025-04-22 | 22.85 | 23.10 | 22.85 | 23.03 | +1.623% | 13,628 | +31.603% |
| 2025-04-21 | 22.78 | 22.78 | 22.56 | 22.66 | -0.101% | 522 | +33.739% |
| 2025-04-17 | 22.69 | 22.70 | 22.68 | 22.68 | +2.034% | 885 | +33.604% |
| 2025-04-16 | 22.29 | 22.29 | 22.23 | 22.23 | -0.604% | 108 | +36.322% |
| 2025-04-15 | 22.37 | 22.37 | 22.37 | 22.37 | -0.166% | 137 | +35.498% |
| 2025-04-14 | 22.42 | 22.42 | 22.37 | 22.41 | 0.000% | 3,788 | +35.274% |