PGJ
Invesco Golden Dragon China ETF
stockNASDAQETF
At CloseOct 2, 2026 3:59:42 PM EDT
21.27USD+0.094%(+0.02)19,163
21.63Bid21.74Ask0.11SpreadPGJ Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-10-02 | 21.59 | 21.59 | 21.25 | 21.25 | -2.074% | 17,253 | 0.000% | |
| 2026-10-01 | 21.99 | 21.99 | 21.69 | 21.70 | -1.094% | 20,787 | -2.074% | |
| 2026-09-30 | 21.82 | 22.10 | 21.82 | 21.94 | +0.688% | 54,973 | -3.145% | |
| 2026-09-29 | 21.75 | 21.80 | 21.66 | 21.79 | -1.492% | 16,844 | -2.478% | |
| 2026-09-28 | 22.01 | 22.26 | 22.01 | 22.12 | +1.102% | 27,399 | -3.933% | |
| 2026-09-25 | 21.96 | 21.97 | 21.83 | 21.88 | -0.641% | 22,538 | -2.874% | |
| 2026-09-24 | 22.14 | 22.17 | 21.93 | 22.02 | -0.766% | 48,101 | -3.497% | |
| 2026-09-23 | 22.23 | 22.26 | 22.12 | 22.19 | -1.259% | 18,096 | -4.236% | |
| 2026-09-22 | 22.68 | 22.68 | 22.41 | 22.47 | +0.293% | 18,788 | -5.442% | |
| 2026-09-21 | 22.42 | 22.45 | 22.17 | 22.41 | +0.078% | 13,326 | -5.165% | |
| 2026-09-18 | 22.36 | 22.48 | 22.36 | 22.39 | +0.658% | 5,114 | -5.092% | |
| 2026-09-17 | 22.27 | 22.33 | 22.19 | 22.24 | +0.242% | 4,512 | -4.467% | |
| 2026-09-16 | 22.21 | 22.32 | 22.11 | 22.19 | -0.516% | 2,078 | -4.236% | |
| 2026-09-15 | 22.49 | 22.49 | 22.29 | 22.31 | -1.205% | 7,763 | -4.730% | |
| 2026-09-14 | 22.48 | 22.68 | 22.48 | 22.58 | +0.381% | 19,598 | -5.878% | |
| 2026-09-11 | 22.54 | 22.67 | 22.49 | 22.49 | +0.499% | 7,947 | -5.520% | |
| 2026-09-10 | 22.38 | 22.51 | 22.37 | 22.38 | -0.666% | 104,653 | -5.049% | |
| 2026-09-09 | 22.90 | 22.90 | 22.51 | 22.53 | -2.129% | 11,890 | -5.681% | |
| 2026-09-08 | 23.18 | 23.18 | 23.00 | 23.02 | -1.574% | 10,538 | -7.689% | |
| 2026-09-04 | 23.34 | 23.45 | 23.32 | 23.39 | +0.920% | 9,350 | -9.142% | |
| 2026-09-03 | 23.18 | 23.19 | 23.03 | 23.18 | -0.881% | 17,158 | -8.306% | |
| 2026-09-02 | 23.31 | 23.48 | 23.31 | 23.38 | +0.001% | 19,309 | -9.114% | |
| 2026-09-01 | 23.29 | 23.53 | 23.29 | 23.38 | -0.253% | 19,727 | -9.113% | |
| 2026-08-31 | 23.84 | 23.84 | 23.44 | 23.44 | -2.211% | 8,996 | -9.343% | |
| 2026-08-28 | 24.01 | 24.08 | 23.87 | 23.97 | +0.251% | 12,515 | -11.348% | |
| 2026-08-27 | 23.97 | 23.97 | 23.82 | 23.91 | -0.499% | 30,262 | -11.125% | |
| 2026-08-26 | 24.22 | 24.22 | 24.03 | 24.03 | -0.685% | 12,663 | -11.569% | |
| 2026-08-25 | 23.89 | 24.20 | 23.89 | 24.20 | +1.153% | 7,596 | -12.174% | |
| 2026-08-24 | 24.04 | 24.05 | 23.90 | 23.92 | -1.645% | 19,048 | -11.162% | |
| 2026-08-21 | 24.50 | 24.50 | 24.26 | 24.32 | +0.247% | 32,124 | -12.623% | |
| 2026-08-20 | 24.22 | 24.31 | 24.02 | 24.26 | -1.060% | 18,694 | -12.407% | |
| 2026-08-19 | 24.28 | 24.52 | 24.27 | 24.52 | +1.497% | 34,050 | -13.336% | |
| 2026-08-18 | 24.13 | 24.37 | 24.10 | 24.16 | -0.950% | 17,639 | -12.039% | |
| 2026-08-17 | 24.44 | 24.44 | 24.25 | 24.39 | +0.354% | 14,052 | -12.874% | |
| 2026-08-14 | 24.27 | 24.31 | 24.19 | 24.30 | +0.626% | 3,135 | -12.565% | |
| 2026-08-13 | 24.45 | 24.49 | 24.02 | 24.15 | -1.929% | 49,941 | -12.018% | |
| 2026-08-12 | 24.94 | 24.96 | 24.53 | 24.63 | -2.464% | 19,467 | -13.716% | |
| 2026-08-11 | 25.50 | 25.50 | 25.21 | 25.25 | -2.751% | 13,512 | -15.842% | |
| 2026-08-10 | 25.53 | 26.00 | 25.53 | 25.96 | +1.484% | 18,875 | -18.157% | |
| 2026-08-07 | 25.49 | 25.60 | 25.36 | 25.58 | +0.836% | 6,300 | -16.942% | |
| 2026-08-06 | 25.14 | 25.37 | 25.14 | 25.37 | +0.258% | 8,651 | -16.248% | |
| 2026-08-05 | 25.58 | 25.58 | 25.31 | 25.31 | -1.153% | 10,650 | -16.032% | |
| 2026-08-04 | 25.45 | 25.67 | 25.36 | 25.60 | -0.224% | 27,419 | -17.001% | |
| 2026-08-03 | 25.55 | 25.67 | 25.54 | 25.66 | +0.679% | 25,279 | -17.186% | |
| 2026-07-31 | 25.14 | 25.50 | 25.09 | 25.49 | +1.582% | 24,306 | -16.624% | |
| 2026-07-30 | 24.99 | 25.10 | 24.74 | 25.09 | +1.047% | 22,836 | -15.305% | |
| 2026-07-29 | 24.63 | 25.14 | 24.59 | 24.83 | +1.762% | 32,328 | -14.418% | |
| 2026-07-28 | 24.25 | 24.43 | 24.25 | 24.40 | +1.035% | 39,463 | -12.910% | |
| 2026-07-27 | 23.88 | 24.15 | 23.83 | 24.15 | +2.508% | 10,341 | -12.008% | |
| 2026-07-24 | 23.69 | 23.71 | 23.50 | 23.56 | -0.656% | 6,933 | -9.801% | |
| 2026-07-23 | 23.89 | 23.95 | 23.58 | 23.71 | -0.609% | 29,505 | -10.393% | |
| 2026-07-22 | 24.10 | 24.15 | 23.80 | 23.86 | -1.931% | 33,078 | -10.939% | |
| 2026-07-21 | 24.56 | 24.56 | 24.25 | 24.33 | -0.613% | 15,508 | -12.659% | |
| 2026-07-20 | 24.58 | 24.66 | 24.30 | 24.48 | +0.945% | 24,324 | -13.194% | |
| 2026-07-17 | 24.20 | 24.34 | 24.11 | 24.25 | -1.699% | 32,676 | -12.374% | |
| 2026-07-16 | 24.54 | 24.90 | 24.54 | 24.67 | +1.650% | 32,709 | -13.863% | |
| 2026-07-15 | 23.95 | 24.44 | 23.95 | 24.27 | +2.868% | 12,747 | -12.442% | |
| 2026-07-14 | 23.81 | 23.81 | 23.55 | 23.59 | -0.157% | 25,379 | -9.931% | |
| 2026-07-13 | 23.77 | 23.87 | 23.56 | 23.63 | -0.031% | 12,916 | -10.072% | |
| 2026-07-10 | 23.88 | 23.91 | 23.64 | 23.64 | -0.222% | 16,407 | -10.100% | |
| 2026-07-09 | 23.44 | 23.71 | 23.44 | 23.69 | +0.466% | 27,500 | -10.300% | |
| 2026-07-08 | 23.71 | 23.85 | 23.55 | 23.58 | +2.211% | 27,447 | -9.881% | |
| 2026-07-07 | 23.11 | 23.50 | 23.02 | 23.07 | -0.774% | 10,036 | -7.889% | |
| 2026-07-06 | 22.97 | 23.28 | 22.97 | 23.25 | +1.840% | 31,535 | -8.602% | |
| 2026-07-02 | 23.12 | 23.27 | 22.65 | 22.83 | -1.722% | 38,486 | -6.921% | |
| 2026-07-01 | 22.63 | 23.28 | 22.63 | 23.23 | +2.924% | 30,912 | -8.523% | |
| 2026-06-30 | 22.37 | 22.67 | 22.27 | 22.57 | +0.894% | 25,093 | -5.848% | |
| 2026-06-29 | 22.36 | 22.56 | 22.27 | 22.37 | +1.095% | 13,568 | -5.007% | |
| 2026-06-26 | 21.69 | 22.35 | 21.69 | 22.13 | +0.994% | 84,009 | -3.967% | |
| 2026-06-25 | 22.33 | 22.33 | 21.90 | 21.91 | -2.795% | 14,814 | -3.012% | |
| 2026-06-24 | 22.92 | 22.92 | 22.54 | 22.54 | -1.658% | 21,303 | -5.723% | |
| 2026-06-23 | 22.65 | 23.13 | 22.62 | 22.92 | -0.564% | 26,469 | -7.286% | |
| 2026-06-22 | 23.32 | 23.42 | 23.01 | 23.05 | -1.831% | 38,379 | -7.809% | Div $0.069 |
| 2026-06-18 | 23.55 | 23.65 | 23.37 | 23.48 | -0.720% | 47,066 | -9.497% | |
| 2026-06-17 | 23.89 | 24.12 | 23.65 | 23.65 | -1.045% | 17,566 | -10.149% | |
| 2026-06-16 | 24.14 | 24.14 | 23.90 | 23.90 | -2.766% | 67,038 | -11.088% | |
| 2026-06-15 | 24.62 | 24.81 | 24.53 | 24.58 | +0.509% | 15,131 | -13.548% | |
| 2026-06-12 | 24.60 | 24.60 | 24.40 | 24.46 | +0.640% | 15,159 | -13.107% | |
| 2026-06-11 | 24.05 | 24.37 | 23.87 | 24.30 | -0.041% | 44,232 | -12.551% | |
| 2026-06-10 | 24.25 | 24.62 | 24.22 | 24.31 | -0.164% | 17,696 | -12.587% | |
| 2026-06-09 | 24.63 | 24.69 | 24.03 | 24.35 | -0.409% | 16,587 | -12.731% | |
| 2026-06-08 | 24.82 | 24.82 | 24.42 | 24.45 | -0.530% | 18,136 | -13.088% | |
| 2026-06-05 | 25.24 | 25.24 | 24.49 | 24.58 | -3.588% | 56,267 | -13.549% | |
| 2026-06-04 | 25.52 | 25.73 | 25.48 | 25.50 | -0.545% | 15,154 | -16.651% | |
| 2026-06-03 | 25.89 | 25.89 | 25.63 | 25.63 | -2.455% | 20,518 | -17.105% | |
| 2026-06-02 | 26.39 | 26.57 | 26.23 | 26.28 | +1.979% | 23,183 | -19.140% | |
| 2026-06-01 | 25.52 | 25.89 | 25.52 | 25.77 | +1.218% | 15,921 | -17.540% | |
| 2026-05-29 | 25.42 | 25.61 | 25.37 | 25.46 | +0.039% | 16,877 | -16.536% | |
| 2026-05-28 | 25.24 | 25.50 | 25.04 | 25.45 | -0.508% | 18,458 | -16.503% | |
| 2026-05-27 | 25.08 | 25.60 | 25.08 | 25.58 | +1.347% | 27,419 | -16.927% | |
| 2026-05-26 | 25.31 | 25.39 | 25.21 | 25.24 | +0.318% | 34,756 | -15.808% | |
| 2026-05-22 | 24.85 | 25.24 | 24.80 | 25.16 | -2.139% | 48,767 | -15.541% | |
| 2026-05-21 | 25.68 | 25.73 | 25.29 | 25.71 | -1.532% | 59,713 | -17.347% | |
| 2026-05-20 | 26.10 | 26.13 | 25.85 | 26.11 | -0.495% | 72,722 | -18.614% | |
| 2026-05-19 | 26.26 | 26.42 | 26.19 | 26.24 | +0.114% | 16,849 | -19.017% | |
| 2026-05-18 | 26.44 | 26.44 | 26.08 | 26.21 | -0.757% | 62,814 | -18.924% | |
| 2026-05-15 | 26.58 | 26.58 | 26.30 | 26.41 | -2.904% | 53,571 | -19.538% | |
| 2026-05-14 | 27.47 | 27.55 | 27.11 | 27.20 | -3.168% | 24,747 | -21.875% | |
| 2026-05-13 | 27.05 | 28.28 | 27.05 | 28.09 | +3.883% | 51,608 | -24.350% | |
| 2026-05-12 | 27.24 | 27.24 | 26.85 | 27.04 | -0.807% | 7,891 | -21.413% | |
| 2026-05-11 | 26.99 | 27.41 | 26.99 | 27.26 | +0.983% | 17,038 | -22.047% | |
| 2026-05-08 | 27.33 | 27.48 | 26.95 | 26.99 | -0.510% | 14,609 | -21.281% | |
| 2026-05-07 | 27.45 | 27.45 | 27.06 | 27.13 | -1.414% | 10,861 | -21.683% | |
| 2026-05-06 | 27.00 | 27.57 | 27.00 | 27.52 | +3.390% | 22,632 | -22.790% | |
| 2026-05-05 | 26.73 | 26.77 | 26.59 | 26.62 | +0.264% | 16,861 | -20.173% | |
| 2026-05-04 | 26.60 | 26.76 | 26.52 | 26.55 | -0.032% | 19,629 | -19.962% | |
| 2026-05-01 | 26.69 | 26.74 | 26.53 | 26.56 | -0.455% | 17,070 | -19.988% | |
| 2026-04-30 | 26.13 | 26.73 | 26.13 | 26.68 | +1.906% | 11,368 | -20.352% | |
| 2026-04-29 | 26.43 | 26.43 | 26.09 | 26.18 | -0.792% | 19,567 | -18.834% | |
| 2026-04-28 | 26.16 | 26.39 | 26.09 | 26.39 | -0.405% | 28,006 | -19.477% | |
| 2026-04-27 | 26.74 | 26.76 | 26.46 | 26.50 | -1.199% | 5,681 | -19.803% | |
| 2026-04-24 | 26.55 | 26.82 | 26.52 | 26.82 | +1.702% | 35,786 | -20.765% | |
| 2026-04-23 | 26.75 | 26.75 | 26.18 | 26.37 | -2.598% | 18,772 | -19.416% | |
| 2026-04-22 | 27.18 | 27.26 | 27.00 | 27.07 | +0.039% | 16,308 | -21.509% | |
| 2026-04-21 | 27.68 | 27.68 | 27.02 | 27.06 | -2.652% | 12,727 | -21.479% | |
| 2026-04-20 | 27.71 | 27.82 | 27.61 | 27.80 | -0.252% | 16,373 | -23.561% | |
| 2026-04-17 | 27.93 | 28.11 | 27.87 | 27.87 | +0.616% | 11,890 | -23.753% | |
| 2026-04-16 | 27.68 | 27.85 | 27.48 | 27.70 | +1.650% | 18,745 | -23.284% | |
| 2026-04-15 | 26.97 | 27.34 | 26.96 | 27.25 | +0.665% | 22,114 | -22.018% | |
| 2026-04-14 | 26.60 | 27.10 | 26.60 | 27.07 | +2.478% | 26,904 | -21.500% | |
| 2026-04-13 | 26.08 | 26.42 | 26.08 | 26.42 | +0.705% | 12,381 | -19.554% | |
| 2026-04-10 | 26.33 | 26.49 | 26.20 | 26.23 | +0.461% | 29,547 | -18.987% | |
| 2026-04-09 | 26.24 | 26.27 | 25.95 | 26.11 | -1.045% | 11,835 | -18.614% | |
| 2026-04-08 | 26.51 | 26.64 | 26.35 | 26.39 | +3.197% | 17,794 | -19.464% | |
| 2026-04-07 | 25.67 | 25.67 | 25.32 | 25.57 | -0.941% | 14,717 | -16.889% | |
| 2026-04-06 | 25.96 | 25.96 | 25.75 | 25.81 | -0.192% | 9,264 | -17.671% | |
| 2026-04-02 | 25.58 | 26.01 | 25.37 | 25.86 | -0.363% | 20,038 | -17.829% | |
| 2026-04-01 | 26.04 | 26.16 | 25.90 | 25.95 | +0.445% | 9,042 | -18.127% | |
| 2026-03-31 | 25.27 | 25.88 | 25.21 | 25.84 | +2.726% | 15,553 | -17.763% | |
| 2026-03-30 | 25.38 | 25.46 | 25.11 | 25.15 | -0.261% | 50,087 | -15.521% | |
| 2026-03-27 | 25.61 | 25.66 | 25.19 | 25.22 | -1.917% | 20,173 | -15.741% | |
| 2026-03-26 | 25.88 | 26.12 | 25.68 | 25.71 | -2.528% | 19,544 | -17.357% | |
| 2026-03-25 | 26.30 | 26.50 | 26.20 | 26.38 | +1.772% | 24,455 | -19.447% | |
| 2026-03-24 | 25.94 | 26.05 | 25.90 | 25.92 | -0.441% | 6,874 | -18.019% | |
| 2026-03-23 | 25.96 | 26.25 | 25.90 | 26.04 | +0.756% | 38,647 | -18.380% | |
| 2026-03-20 | 26.15 | 26.20 | 25.78 | 25.84 | -2.784% | 14,490 | -17.763% | |
| 2026-03-19 | 26.20 | 26.75 | 26.03 | 26.58 | -1.006% | 14,021 | -20.053% | |
| 2026-03-18 | 27.44 | 27.62 | 26.85 | 26.85 | -2.043% | 24,399 | -20.857% | |
| 2026-03-17 | 27.55 | 27.72 | 27.41 | 27.41 | -0.940% | 5,602 | -22.474% | |
| 2026-03-16 | 27.68 | 27.94 | 27.63 | 27.67 | +1.100% | 35,532 | -23.202% | |
| 2026-03-13 | 27.36 | 27.67 | 27.35 | 27.37 | +0.695% | 7,089 | -22.357% | |
| 2026-03-12 | 27.30 | 27.34 | 27.14 | 27.18 | -0.803% | 7,767 | -21.818% | |
| 2026-03-11 | 27.62 | 27.62 | 27.29 | 27.40 | -1.012% | 39,140 | -22.445% | |
| 2026-03-10 | 27.36 | 28.05 | 27.36 | 27.68 | +2.140% | 27,090 | -23.230% | |
| 2026-03-09 | 26.59 | 27.15 | 26.43 | 27.10 | +1.565% | 29,826 | -21.587% | |
| 2026-03-06 | 26.54 | 26.88 | 26.49 | 26.68 | +0.844% | 25,003 | -20.359% | |
| 2026-03-05 | 26.41 | 26.62 | 26.29 | 26.46 | -1.566% | 26,161 | -19.687% | |
| 2026-03-04 | 26.86 | 26.98 | 26.73 | 26.88 | +0.995% | 23,735 | -20.945% | |
| 2026-03-03 | 26.83 | 26.83 | 26.08 | 26.62 | -3.253% | 25,022 | -20.158% | |
| 2026-03-02 | 27.15 | 27.55 | 27.15 | 27.51 | -1.254% | 143,547 | -22.755% | |
| 2026-02-27 | 28.27 | 28.27 | 27.79 | 27.86 | -1.661% | 22,129 | -23.724% | |
| 2026-02-26 | 28.39 | 28.43 | 28.03 | 28.33 | -1.972% | 16,179 | -24.991% | |
| 2026-02-25 | 28.97 | 29.07 | 28.71 | 28.90 | -0.482% | 21,269 | -26.471% | |
| 2026-02-24 | 28.48 | 29.04 | 28.48 | 29.04 | +1.457% | 13,318 | -26.825% | |
| 2026-02-23 | 29.04 | 29.04 | 28.55 | 28.62 | -0.889% | 7,322 | -25.759% | |
| 2026-02-20 | 28.40 | 28.95 | 28.40 | 28.88 | -0.174% | 13,315 | -26.419% | |
| 2026-02-19 | 29.01 | 29.01 | 28.78 | 28.93 | -0.260% | 16,621 | -26.547% | |
| 2026-02-18 | 29.06 | 29.19 | 28.99 | 29.01 | -0.025% | 6,875 | -26.738% | |
| 2026-02-17 | 28.98 | 29.21 | 28.89 | 29.01 | -0.144% | 15,597 | -26.756% | |
| 2026-02-13 | 28.82 | 29.20 | 28.82 | 29.05 | -0.191% | 37,691 | -26.861% | |
| 2026-02-12 | 29.74 | 29.74 | 28.86 | 29.11 | -2.772% | 28,282 | -27.001% | |
| 2026-02-11 | 30.05 | 30.05 | 29.78 | 29.94 | -0.697% | 20,923 | -29.025% | |
| 2026-02-10 | 29.95 | 30.41 | 29.95 | 30.15 | +0.732% | 21,450 | -29.519% | |
| 2026-02-09 | 29.70 | 30.02 | 29.64 | 29.93 | +0.105% | 16,238 | -29.003% | |
| 2026-02-06 | 29.24 | 29.90 | 29.21 | 29.90 | +3.838% | 32,139 | -28.929% | |
| 2026-02-05 | 28.74 | 29.01 | 28.61 | 28.79 | +0.751% | 156,959 | -26.201% | |
| 2026-02-04 | 28.99 | 28.99 | 28.35 | 28.58 | -1.989% | 21,081 | -25.647% | |
| 2026-02-03 | 29.19 | 29.33 | 28.74 | 29.16 | -0.849% | 19,614 | -27.126% | |
| 2026-02-02 | 29.25 | 29.51 | 29.25 | 29.41 | -0.688% | 11,808 | -27.745% | |
| 2026-01-30 | 30.20 | 30.20 | 29.59 | 29.61 | -2.202% | 14,130 | -28.241% | |
| 2026-01-29 | 30.46 | 30.68 | 29.90 | 30.28 | +0.132% | 17,993 | -29.822% | |
| 2026-01-28 | 30.56 | 30.68 | 30.20 | 30.24 | +0.378% | 10,474 | -29.729% | |
| 2026-01-27 | 30.12 | 30.30 | 30.10 | 30.13 | +0.501% | 26,204 | -29.463% | |
| 2026-01-26 | 29.99 | 30.12 | 29.90 | 29.98 | -0.512% | 27,309 | -29.109% | |
| 2026-01-23 | 30.19 | 30.27 | 30.11 | 30.13 | -0.463% | 11,835 | -29.472% | |
| 2026-01-22 | 30.18 | 30.49 | 30.12 | 30.27 | +1.702% | 18,021 | -29.798% | |
| 2026-01-21 | 29.66 | 29.84 | 29.38 | 29.76 | +2.139% | 31,961 | -28.603% | |
| 2026-01-20 | 29.33 | 29.45 | 29.06 | 29.14 | -1.421% | 21,086 | -27.076% | |
| 2026-01-16 | 29.91 | 29.91 | 29.40 | 29.56 | -1.080% | 16,473 | -28.112% | |
| 2026-01-15 | 30.07 | 30.13 | 29.71 | 29.88 | -0.634% | 16,941 | -28.889% | |
| 2026-01-14 | 30.09 | 30.32 | 30.07 | 30.07 | -0.190% | 19,112 | -29.340% | |
| 2026-01-13 | 30.51 | 30.51 | 30.11 | 30.13 | -1.983% | 13,484 | -29.473% | |
| 2026-01-12 | 29.91 | 30.82 | 29.91 | 30.74 | +4.458% | 54,158 | -30.872% | |
| 2026-01-09 | 29.71 | 29.71 | 29.34 | 29.43 | -1.281% | 20,034 | -27.790% | |
| 2026-01-08 | 29.36 | 29.99 | 29.36 | 29.81 | +0.974% | 17,154 | -28.715% | |
| 2026-01-07 | 29.82 | 29.82 | 29.50 | 29.52 | -1.529% | 6,996 | -28.021% | |
| 2026-01-06 | 30.32 | 30.45 | 29.98 | 29.98 | -0.792% | 10,863 | -29.121% | |
| 2026-01-05 | 29.79 | 30.33 | 29.66 | 30.22 | +0.489% | 20,777 | -29.682% | |
| 2026-01-02 | 29.80 | 30.17 | 29.80 | 30.07 | +4.372% | 28,213 | -29.338% | |
| 2025-12-31 | 28.90 | 28.97 | 28.75 | 28.81 | -1.088% | 37,109 | -26.249% | |
| 2025-12-30 | 29.35 | 29.47 | 29.13 | 29.13 | -0.274% | 29,578 | -27.051% | |
| 2025-12-29 | 29.07 | 29.22 | 29.07 | 29.21 | -0.739% | 13,900 | -27.251% | |
| 2025-12-26 | 29.31 | 29.45 | 29.29 | 29.43 | +0.607% | 26,792 | -27.789% | |
| 2025-12-24 | 29.20 | 29.29 | 29.20 | 29.25 | 0.000% | 9,742 | -27.350% | |
| 2025-12-23 | 29.36 | 29.36 | 29.07 | 29.25 | -0.468% | 15,781 | -27.350% | |
| 2025-12-22 | 29.37 | 29.48 | 29.27 | 29.39 | +0.026% | 23,895 | -27.690% | |
| 2025-12-19 | 29.30 | 29.67 | 29.30 | 29.38 | +0.713% | 23,589 | -27.672% | |
| 2025-12-18 | 29.28 | 29.37 | 29.16 | 29.17 | +0.994% | 20,607 | -27.156% | |
| 2025-12-17 | 29.24 | 29.43 | 28.89 | 28.89 | -0.753% | 17,516 | -26.432% | |
| 2025-12-16 | 29.01 | 29.11 | 28.90 | 29.10 | -0.364% | 36,488 | -26.987% | |
| 2025-12-15 | 29.66 | 29.73 | 29.21 | 29.21 | -2.124% | 19,815 | -27.252% | |
| 2025-12-12 | 30.24 | 30.33 | 29.79 | 29.84 | -0.311% | 14,946 | -28.797% | |
| 2025-12-11 | 29.76 | 30.03 | 29.71 | 29.94 | -0.075% | 6,508 | -29.019% | |
| 2025-12-10 | 29.97 | 30.08 | 29.88 | 29.96 | +0.604% | 19,471 | -29.072% | |
| 2025-12-09 | 29.80 | 29.80 | 29.53 | 29.78 | -1.489% | 22,582 | -28.643% | |
| 2025-12-08 | 30.18 | 30.30 | 30.11 | 30.23 | +0.196% | 15,753 | -29.706% | |
| 2025-12-05 | 30.09 | 30.26 | 30.09 | 30.17 | +1.347% | 21,516 | -29.568% | |
| 2025-12-04 | 29.66 | 29.89 | 29.66 | 29.77 | +0.376% | 41,644 | -28.619% | |
| 2025-12-03 | 29.86 | 29.86 | 29.63 | 29.66 | -1.434% | 12,394 | -28.351% | |
| 2025-12-02 | 29.99 | 30.10 | 29.90 | 30.09 | -0.529% | 8,739 | -29.379% | |
| 2025-12-01 | 29.97 | 30.46 | 29.97 | 30.25 | +0.799% | 29,836 | -29.752% | |
| 2025-11-28 | 29.89 | 30.09 | 29.89 | 30.01 | +0.491% | 8,808 | -29.191% | |
| 2025-11-26 | 29.80 | 30.03 | 29.66 | 29.86 | +0.065% | 19,172 | -28.843% | |
| 2025-11-25 | 29.97 | 29.97 | 29.80 | 29.84 | +0.263% | 12,741 | -28.797% | |
| 2025-11-24 | 29.37 | 29.79 | 29.37 | 29.77 | +2.925% | 22,780 | -28.609% | |
| 2025-11-21 | 28.59 | 29.16 | 28.51 | 28.92 | +1.132% | 6,258 | -26.521% | |
| 2025-11-20 | 29.53 | 29.84 | 28.60 | 28.60 | -3.320% | 101,471 | -25.690% | |
| 2025-11-19 | 29.84 | 29.84 | 29.47 | 29.58 | -1.504% | 7,087 | -28.157% | |
| 2025-11-18 | 29.40 | 30.14 | 29.34 | 30.03 | +0.533% | 32,488 | -29.237% | |
| 2025-11-17 | 30.13 | 30.23 | 29.85 | 29.87 | -1.150% | 31,919 | -28.860% | |
| 2025-11-14 | 30.19 | 30.89 | 30.19 | 30.22 | -1.601% | 30,321 | -29.679% | |
| 2025-11-13 | 31.39 | 31.39 | 30.60 | 30.71 | -1.571% | 20,843 | -30.804% | |
| 2025-11-12 | 31.68 | 31.68 | 31.13 | 31.20 | -1.545% | 10,717 | -31.891% | |
| 2025-11-11 | 31.81 | 31.92 | 31.52 | 31.69 | -0.094% | 17,939 | -32.943% | |
| 2025-11-10 | 31.62 | 31.79 | 31.51 | 31.72 | +2.306% | 10,221 | -33.006% | |
| 2025-11-07 | 30.95 | 31.03 | 30.50 | 31.00 | -1.000% | 24,369 | -31.461% | |
| 2025-11-06 | 31.80 | 32.03 | 31.32 | 31.32 | -0.071% | 13,141 | -32.147% | |
| 2025-11-05 | 31.33 | 31.49 | 31.17 | 31.34 | +0.167% | 116,702 | -32.195% | |
| 2025-11-04 | 31.49 | 31.67 | 31.26 | 31.29 | -1.981% | 19,305 | -32.082% | |
| 2025-11-03 | 31.86 | 32.00 | 31.66 | 31.92 | +0.283% | 7,268 | -33.427% | |
| 2025-10-31 | 31.56 | 31.93 | 31.36 | 31.83 | +0.505% | 37,928 | -33.239% | |
| 2025-10-30 | 31.86 | 31.87 | 31.67 | 31.67 | -1.890% | 18,945 | -32.902% | |
| 2025-10-29 | 32.63 | 32.67 | 32.23 | 32.28 | 0.000% | 23,550 | -34.170% | |
| 2025-10-28 | 32.54 | 32.54 | 32.15 | 32.28 | -1.317% | 25,655 | -34.170% | |
| 2025-10-27 | 32.81 | 32.93 | 32.71 | 32.71 | +1.649% | 29,045 | -35.037% | |
| 2025-10-24 | 32.40 | 32.43 | 32.18 | 32.18 | +0.312% | 93,122 | -33.965% | |
| 2025-10-23 | 31.75 | 32.30 | 31.75 | 32.08 | +1.680% | 17,815 | -33.759% | |
| 2025-10-22 | 31.67 | 31.99 | 31.33 | 31.55 | -0.911% | 109,535 | -32.647% | |
| 2025-10-21 | 32.04 | 32.04 | 31.80 | 31.84 | -0.995% | 10,052 | -33.260% | |
| 2025-10-20 | 31.53 | 32.21 | 31.53 | 32.16 | +2.408% | 20,019 | -33.924% | |
| 2025-10-17 | 31.00 | 31.53 | 30.98 | 31.40 | -0.147% | 17,706 | -32.333% | |
| 2025-10-16 | 31.72 | 31.75 | 31.36 | 31.45 | -1.038% | 23,557 | -32.432% | |
| 2025-10-15 | 31.87 | 32.06 | 31.57 | 31.78 | +1.859% | 16,225 | -33.134% | |
| 2025-10-14 | 30.94 | 31.56 | 30.81 | 31.20 | -1.964% | 22,541 | -31.891% | |
| 2025-10-13 | 31.79 | 31.97 | 31.62 | 31.83 | +3.135% | 53,449 | -33.229% | |
| 2025-10-10 | 32.82 | 32.97 | 30.65 | 30.86 | -5.979% | 83,288 | -31.136% | |
| 2025-10-09 | 33.41 | 33.41 | 32.72 | 32.82 | -2.088% | 56,113 | -35.253% | |
| 2025-10-08 | 33.23 | 33.56 | 33.22 | 33.52 | +0.873% | 29,288 | -36.605% | |
| 2025-10-07 | 34.14 | 34.14 | 33.17 | 33.23 | -2.292% | 13,087 | -36.052% | |
| 2025-10-06 | 33.57 | 34.14 | 33.57 | 34.01 | +1.070% | 14,428 | -37.517% | |
| 2025-10-03 | 34.01 | 34.01 | 33.49 | 33.65 | -1.321% | 25,571 | -36.849% | |
| 2025-10-02 | 34.16 | 34.43 | 33.88 | 34.10 | +1.204% | 36,049 | -37.683% | |
| 2025-10-01 | 33.36 | 33.72 | 33.28 | 33.69 | +1.489% | 16,223 | -36.933% | |
| 2025-09-30 | 33.79 | 33.79 | 33.09 | 33.20 | -0.819% | 19,636 | -35.994% | |
| 2025-09-29 | 33.40 | 33.71 | 33.30 | 33.47 | +1.931% | 51,295 | -36.518% | |
| 2025-09-26 | 33.14 | 33.14 | 32.57 | 32.84 | -1.559% | 30,702 | -35.292% | |
| 2025-09-25 | 33.22 | 33.47 | 32.89 | 33.36 | +0.536% | 40,471 | -36.301% | |
| 2025-09-24 | 32.92 | 33.64 | 32.92 | 33.18 | +2.908% | 43,033 | -35.960% | |
| 2025-09-23 | 32.86 | 32.89 | 32.22 | 32.24 | -2.230% | 29,756 | -34.097% | |
| 2025-09-22 | 33.41 | 33.44 | 32.98 | 32.98 | -2.281% | 57,998 | -35.567% | |
| 2025-09-19 | 34.00 | 34.05 | 33.75 | 33.75 | -0.472% | 113,382 | -37.037% | |
| 2025-09-18 | 34.03 | 34.12 | 33.75 | 33.91 | -1.796% | 139,128 | -37.334% | |
| 2025-09-17 | 34.20 | 34.54 | 34.07 | 34.53 | +2.890% | 72,398 | -38.459% | |
| 2025-09-16 | 33.00 | 33.61 | 33.00 | 33.56 | +1.759% | 107,966 | -36.681% | |
| 2025-09-15 | 32.96 | 33.09 | 32.87 | 32.98 | +0.825% | 35,788 | -35.567% | |
| 2025-09-12 | 32.73 | 32.74 | 32.41 | 32.71 | +0.061% | 43,674 | -35.035% | |
| 2025-09-11 | 32.05 | 32.75 | 32.05 | 32.69 | +2.670% | 53,742 | -34.995% | |
| 2025-09-10 | 31.90 | 31.93 | 31.64 | 31.84 | -0.872% | 33,910 | -33.260% | |
| 2025-09-09 | 31.74 | 32.27 | 31.74 | 32.12 | +1.614% | 50,307 | -33.842% | |
| 2025-09-08 | 31.48 | 31.63 | 31.26 | 31.61 | +2.171% | 31,639 | -32.774% | |
| 2025-09-05 | 31.06 | 31.06 | 30.75 | 30.94 | +1.110% | 24,465 | -31.315% | |
| 2025-09-04 | 30.67 | 30.67 | 30.46 | 30.60 | -1.040% | 27,736 | -30.552% | |
| 2025-09-03 | 30.83 | 30.95 | 30.73 | 30.92 | -0.194% | 22,142 | -31.274% | |
| 2025-09-02 | 30.58 | 31.02 | 30.39 | 30.98 | +0.494% | 36,470 | -31.407% | |
| 2025-08-29 | 30.58 | 30.92 | 30.58 | 30.83 | +1.507% | 45,216 | -31.069% | |
| 2025-08-28 | 30.20 | 30.42 | 30.20 | 30.37 | +0.165% | 22,744 | -30.030% | |
| 2025-08-27 | 30.53 | 30.53 | 30.18 | 30.32 | -2.414% | 43,850 | -29.914% | |
| 2025-08-26 | 31.10 | 31.33 | 31.01 | 31.07 | +0.615% | 55,918 | -31.606% | |
| 2025-08-25 | 31.15 | 31.36 | 30.85 | 30.88 | +0.193% | 40,918 | -31.185% | |
| 2025-08-22 | 30.30 | 30.95 | 30.30 | 30.82 | +2.665% | 40,224 | -31.053% | |
| 2025-08-21 | 29.48 | 30.10 | 29.48 | 30.02 | +1.455% | 20,832 | -29.215% | |
| 2025-08-20 | 29.52 | 29.61 | 29.27 | 29.59 | +0.135% | 26,138 | -28.185% | |
| 2025-08-19 | 29.76 | 29.89 | 29.47 | 29.55 | -0.706% | 9,665 | -28.088% | |
| 2025-08-18 | 30.09 | 30.09 | 29.76 | 29.76 | -0.034% | 24,210 | -28.595% | |
| 2025-08-15 | 29.50 | 29.85 | 29.50 | 29.77 | +0.949% | 20,814 | -28.619% | |
| 2025-08-14 | 29.60 | 29.70 | 29.43 | 29.49 | -2.286% | 15,838 | -27.942% | |
| 2025-08-13 | 30.22 | 30.23 | 29.99 | 30.18 | +2.194% | 27,937 | -29.589% | |
| 2025-08-12 | 29.19 | 29.57 | 29.17 | 29.53 | +1.554% | 19,482 | -28.044% | |
| 2025-08-11 | 29.25 | 29.38 | 29.00 | 29.08 | -0.367% | 25,236 | -26.926% | |
| 2025-08-08 | 29.17 | 29.22 | 29.00 | 29.19 | -0.318% | 14,622 | -27.194% | |
| 2025-08-07 | 29.18 | 29.30 | 29.12 | 29.28 | +0.931% | 17,599 | -27.425% | |
| 2025-08-06 | 28.86 | 29.01 | 28.76 | 29.01 | +1.080% | 22,245 | -26.749% | |
| 2025-08-05 | 28.99 | 28.99 | 28.70 | 28.70 | -0.692% | 23,607 | -25.958% | |
| 2025-08-04 | 28.87 | 28.94 | 28.73 | 28.90 | +1.402% | 15,754 | -26.471% | |
| 2025-08-01 | 28.60 | 28.60 | 28.31 | 28.50 | -1.708% | 23,791 | -25.439% | |
| 2025-07-31 | 28.80 | 29.18 | 28.63 | 29.00 | +0.679% | 32,166 | -26.713% | |
| 2025-07-30 | 29.19 | 29.21 | 28.75 | 28.80 | -1.896% | 16,899 | -26.215% | |
| 2025-07-29 | 29.85 | 29.96 | 29.30 | 29.36 | -1.223% | 8,595 | -27.614% | |
| 2025-07-28 | 29.96 | 29.96 | 29.70 | 29.72 | -0.702% | 24,517 | -28.499% | |
| 2025-07-25 | 29.75 | 30.01 | 29.75 | 29.93 | -1.025% | 21,085 | -29.001% | |
| 2025-07-24 | 30.63 | 30.63 | 30.21 | 30.24 | -1.418% | 23,065 | -29.729% | |
| 2025-07-23 | 30.71 | 30.87 | 30.60 | 30.68 | +0.805% | 42,292 | -30.725% | |
| 2025-07-22 | 30.06 | 30.51 | 29.89 | 30.43 | +1.691% | 7,751 | -30.168% | |
| 2025-07-21 | 29.95 | 30.22 | 29.87 | 29.92 | -0.220% | 29,513 | -28.987% | |
| 2025-07-18 | 30.13 | 30.48 | 29.99 | 29.99 | +0.570% | 31,829 | -29.143% | |
| 2025-07-17 | 29.46 | 29.94 | 29.46 | 29.82 | +1.256% | 15,196 | -28.739% | |
| 2025-07-16 | 29.79 | 29.79 | 29.17 | 29.45 | -1.538% | 39,504 | -27.844% | |
| 2025-07-15 | 29.62 | 29.94 | 29.52 | 29.91 | +2.819% | 70,260 | -28.954% | |
| 2025-07-14 | 28.89 | 29.22 | 28.89 | 29.09 | +0.937% | 22,776 | -26.951% | |
| 2025-07-11 | 28.90 | 29.02 | 28.73 | 28.82 | -0.415% | 38,706 | -26.266% | |
| 2025-07-10 | 28.99 | 28.99 | 28.75 | 28.94 | +0.977% | 26,528 | -26.572% | |
| 2025-07-09 | 28.72 | 28.72 | 28.56 | 28.66 | -1.172% | 15,340 | -25.855% | |
| 2025-07-08 | 29.11 | 29.36 | 29.00 | 29.00 | +0.625% | 22,075 | -26.724% | |
| 2025-07-07 | 28.62 | 29.10 | 28.62 | 28.82 | +0.769% | 23,024 | -26.266% | |
| 2025-07-03 | 28.47 | 28.61 | 28.47 | 28.60 | +0.245% | 26,264 | -25.699% | |
| 2025-07-02 | 28.33 | 28.53 | 28.30 | 28.53 | +0.070% | 10,992 | -25.517% | |
| 2025-07-01 | 28.43 | 28.59 | 28.42 | 28.51 | +0.458% | 8,038 | -25.465% | |
| 2025-06-30 | 28.38 | 28.43 | 28.25 | 28.38 | -0.595% | 32,517 | -25.123% | |
| 2025-06-27 | 28.46 | 28.59 | 28.37 | 28.55 | +0.246% | 25,670 | -25.569% | |
| 2025-06-26 | 28.67 | 28.67 | 28.42 | 28.48 | -0.245% | 31,802 | -25.386% | |
| 2025-06-25 | 28.73 | 28.74 | 28.52 | 28.55 | -0.661% | 27,008 | -25.569% | |
| 2025-06-24 | 28.17 | 28.81 | 28.17 | 28.74 | +3.381% | 46,382 | -26.061% | |
| 2025-06-23 | 27.58 | 27.81 | 27.45 | 27.80 | -0.036% | 39,558 | -23.561% | |
| 2025-06-20 | 28.01 | 28.01 | 27.72 | 27.81 | -0.749% | 23,772 | -23.589% | |
| 2025-06-18 | 28.03 | 28.21 | 27.96 | 28.02 | -0.989% | 20,045 | -24.161% | |
| 2025-06-17 | 28.55 | 28.60 | 28.25 | 28.30 | -1.770% | 34,483 | -24.912% | |
| 2025-06-16 | 28.77 | 28.98 | 28.70 | 28.81 | +2.236% | 32,602 | -26.241% | |
| 2025-06-13 | 28.45 | 28.59 | 28.16 | 28.18 | -2.761% | 23,283 | -24.592% | |
| 2025-06-12 | 28.98 | 29.07 | 28.89 | 28.98 | -0.515% | 14,278 | -26.674% | |
| 2025-06-11 | 29.34 | 29.52 | 29.08 | 29.13 | +0.103% | 13,812 | -27.051% | |
| 2025-06-10 | 29.04 | 29.13 | 28.84 | 29.10 | +0.483% | 18,085 | -26.976% | |
| 2025-06-09 | 28.81 | 29.11 | 28.81 | 28.96 | +2.044% | 28,720 | -26.623% | |
| 2025-06-06 | 28.24 | 28.40 | 28.09 | 28.38 | -0.246% | 25,181 | -25.123% | |
| 2025-06-05 | 28.31 | 28.67 | 28.30 | 28.45 | +0.708% | 25,002 | -25.308% | |
| 2025-06-04 | 28.01 | 28.46 | 28.01 | 28.25 | +2.059% | 39,616 | -24.779% | |
| 2025-06-03 | 27.73 | 27.75 | 27.55 | 27.68 | +0.435% | 18,946 | -23.230% | |
| 2025-06-02 | 27.40 | 27.59 | 27.34 | 27.56 | +0.694% | 15,312 | -22.896% | |
| 2025-05-30 | 27.75 | 27.75 | 27.15 | 27.37 | -2.874% | 68,657 | -22.360% | |
| 2025-05-29 | 28.13 | 28.30 | 28.11 | 28.18 | +1.403% | 113,651 | -24.592% | |
| 2025-05-28 | 27.94 | 28.03 | 27.74 | 27.79 | -0.679% | 54,145 | -23.534% | |
| 2025-05-27 | 27.82 | 28.03 | 27.82 | 27.98 | -0.036% | 70,302 | -24.053% | |
| 2025-05-23 | 27.62 | 28.05 | 27.62 | 27.99 | -0.143% | 16,974 | -24.080% | |
| 2025-05-22 | 28.14 | 28.15 | 27.91 | 28.03 | -0.954% | 28,454 | -24.188% | |
| 2025-05-21 | 28.71 | 28.93 | 28.22 | 28.30 | -0.771% | 29,983 | -24.912% | |
| 2025-05-20 | 28.72 | 28.83 | 28.47 | 28.52 | -0.593% | 20,961 | -25.491% | |
| 2025-05-19 | 28.45 | 28.74 | 28.34 | 28.69 | -0.243% | 12,951 | -25.932% | |
| 2025-05-16 | 28.76 | 28.92 | 28.70 | 28.76 | +0.314% | 30,051 | -26.113% | |
| 2025-05-15 | 28.89 | 28.89 | 28.43 | 28.67 | -2.284% | 33,749 | -25.881% | |
| 2025-05-14 | 29.31 | 29.40 | 29.13 | 29.34 | +1.382% | 25,301 | -27.573% | |
| 2025-05-13 | 28.61 | 29.29 | 28.61 | 28.94 | -0.276% | 69,332 | -26.572% | |
| 2025-05-12 | 28.92 | 29.15 | 28.69 | 29.02 | +5.451% | 197,692 | -26.775% | |
| 2025-05-09 | 27.85 | 27.85 | 27.44 | 27.52 | -0.542% | 44,012 | -22.783% | |
| 2025-05-08 | 27.57 | 27.78 | 27.32 | 27.67 | +1.022% | 63,089 | -23.202% | |
| 2025-05-07 | 27.71 | 27.71 | 27.30 | 27.39 | -2.179% | 110,606 | -22.417% | |
| 2025-05-06 | 28.03 | 28.23 | 28.00 | 28.00 | +0.394% | 41,398 | -24.107% | |
| 2025-05-05 | 27.62 | 28.05 | 27.56 | 27.89 | 0.000% | 39,237 | -23.808% | |
| 2025-05-02 | 27.75 | 28.03 | 27.71 | 27.89 | +3.258% | 51,795 | -23.808% | |
| 2025-05-01 | 27.05 | 27.13 | 26.94 | 27.01 | +0.223% | 86,478 | -21.325% | |
| 2025-04-30 | 27.00 | 27.06 | 26.74 | 26.95 | -0.846% | 49,795 | -21.150% | |
| 2025-04-29 | 27.22 | 27.38 | 27.15 | 27.18 | -0.367% | 24,793 | -21.818% | |
| 2025-04-28 | 26.98 | 27.29 | 26.98 | 27.28 | +0.701% | 47,234 | -22.104% | |
| 2025-04-25 | 26.96 | 27.10 | 26.85 | 27.09 | -0.441% | 17,140 | -21.558% | |
| 2025-04-24 | 26.75 | 27.25 | 26.75 | 27.21 | +0.740% | 31,346 | -21.904% | |
| 2025-04-23 | 27.12 | 27.75 | 26.99 | 27.01 | +3.131% | 66,292 | -21.325% | |
| 2025-04-22 | 25.75 | 26.42 | 25.73 | 26.19 | +3.682% | 36,467 | -18.862% | |
| 2025-04-21 | 25.21 | 25.27 | 24.93 | 25.26 | +0.119% | 22,249 | -15.875% | |
| 2025-04-17 | 25.73 | 25.88 | 25.23 | 25.23 | -0.395% | 39,680 | -15.775% | |
| 2025-04-16 | 25.42 | 25.58 | 25.14 | 25.33 | -2.652% | 40,112 | -16.107% | |
| 2025-04-15 | 26.07 | 26.13 | 25.99 | 26.02 | -0.497% | 17,366 | -18.332% | |
| 2025-04-14 | 25.91 | 26.85 | 25.91 | 26.15 | 0.000% | 63,072 | -18.738% |