QCLR
Global X NASDAQ 100 Collar 95-110 ETF
stockNASDAQETF
At CloseOct 2, 2026
28.30USD+0.509%(+0.14)560
QCLR Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 28.28 | 28.30 | 28.28 | 28.30 | +0.509% | 560 | 0.000% |
| 2026-10-01 | 28.04 | 28.18 | 28.04 | 28.16 | +0.158% | 1,193 | +0.509% |
| 2026-09-30 | 28.10 | 28.11 | 28.10 | 28.11 | +0.222% | 221 | +0.668% |
| 2026-09-29 | 27.99 | 28.05 | 27.99 | 28.05 | +0.143% | 1,046 | +0.891% |
| 2026-09-28 | 27.98 | 28.01 | 27.98 | 28.01 | -0.603% | 226 | +1.035% |
| 2026-09-25 | 28.14 | 28.18 | 28.13 | 28.18 | +0.268% | 1,688 | +0.426% |
| 2026-09-24 | 28.10 | 28.10 | 28.10 | 28.10 | +0.070% | 16 | +0.695% |
| 2026-09-23 | 28.08 | 28.09 | 28.05 | 28.09 | -0.425% | 1,006 | +0.766% |
| 2026-09-22 | 28.14 | 28.20 | 28.12 | 28.20 | +0.392% | 24,969 | +0.337% |
| 2026-09-21 | 27.97 | 28.09 | 27.97 | 28.09 | +1.460% | 2,066 | +0.730% |
| 2026-09-18 | 27.70 | 27.74 | 27.69 | 27.69 | +0.255% | 7,316 | +2.200% |
| 2026-09-17 | 27.62 | 27.62 | 27.62 | 27.62 | +1.407% | 23 | +2.461% |
| 2026-09-16 | 27.24 | 27.24 | 27.24 | 27.24 | -0.176% | 37 | +3.902% |
| 2026-09-15 | 27.29 | 27.29 | 27.29 | 27.29 | -0.541% | 15 | +3.720% |
| 2026-09-14 | 27.43 | 27.43 | 27.43 | 27.43 | -0.686% | 32 | +3.159% |
| 2026-09-11 | 27.62 | 27.62 | 27.62 | 27.62 | +0.411% | 15 | +2.451% |
| 2026-09-10 | 27.51 | 27.51 | 27.51 | 27.51 | -0.706% | 27 | +2.872% |
| 2026-09-09 | 27.71 | 27.71 | 27.71 | 27.71 | -0.223% | 19 | +2.145% |
| 2026-09-08 | 27.77 | 27.77 | 27.77 | 27.77 | -0.153% | 71 | +1.918% |
| 2026-09-04 | 27.81 | 27.81 | 27.81 | 27.81 | +0.144% | 15 | +1.762% |
| 2026-09-03 | 27.77 | 27.77 | 27.77 | 27.77 | +0.739% | 17 | +1.909% |
| 2026-09-02 | 27.57 | 27.57 | 27.57 | 27.57 | +0.051% | 59 | +2.662% |
| 2026-09-01 | 27.55 | 27.55 | 27.55 | 27.55 | -0.883% | 113 | +2.714% |
| 2026-08-31 | 27.80 | 27.80 | 27.80 | 27.80 | -0.027% | 91 | +1.807% |
| 2026-08-28 | 27.80 | 27.80 | 27.80 | 27.80 | -0.571% | 61 | +1.780% |
| 2026-08-27 | 27.96 | 27.96 | 27.96 | 27.96 | +0.850% | 19 | +1.199% |
| 2026-08-26 | 27.73 | 27.73 | 27.73 | 27.73 | +0.015% | 127 | +2.059% |
| 2026-08-25 | 27.73 | 27.73 | 27.73 | 27.73 | +0.271% | 125 | +2.074% |
| 2026-08-24 | 27.66 | 27.66 | 27.65 | 27.65 | -0.699% | 896 | +2.351% |
| 2026-08-21 | 27.83 | 27.84 | 27.83 | 27.84 | +0.095% | 173 | +1.636% |
| 2026-08-20 | 27.85 | 27.85 | 27.82 | 27.82 | -0.453% | 452 | +1.732% |
| 2026-08-19 | 27.90 | 28.08 | 27.90 | 27.94 | -0.210% | 19,507 | +1.272% |
| 2026-08-18 | 28.00 | 28.00 | 28.00 | 28.00 | -1.236% | 26 | +1.059% |
| 2026-08-17 | 28.35 | 28.35 | 28.35 | 28.35 | -0.111% | 38 | -0.190% |
| 2026-08-14 | 28.39 | 28.39 | 28.39 | 28.39 | -0.174% | 55 | -0.301% |
| 2026-08-13 | 28.39 | 28.43 | 28.39 | 28.43 | +0.885% | 149 | -0.475% |
| 2026-08-12 | 28.20 | 28.20 | 28.19 | 28.19 | +0.387% | 226 | +0.406% |
| 2026-08-11 | 28.17 | 28.18 | 28.08 | 28.08 | -0.304% | 1,103 | +0.795% |
| 2026-08-10 | 28.16 | 28.16 | 28.16 | 28.16 | -0.274% | 89 | +0.488% |
| 2026-08-07 | 28.20 | 28.24 | 28.20 | 28.24 | +0.631% | 622 | +0.212% |
| 2026-08-06 | 28.10 | 28.10 | 28.06 | 28.06 | -0.370% | 221 | +0.845% |
| 2026-08-05 | 28.29 | 28.29 | 28.17 | 28.17 | -0.468% | 652 | +0.471% |
| 2026-08-04 | 28.30 | 28.30 | 28.30 | 28.30 | +1.972% | 122 | +0.001% |
| 2026-08-03 | 27.75 | 27.75 | 27.75 | 27.75 | +0.618% | 17 | +1.974% |
| 2026-07-31 | 27.58 | 27.58 | 27.58 | 27.58 | +0.156% | 219 | +2.604% |
| 2026-07-30 | 27.54 | 27.54 | 27.54 | 27.54 | +0.966% | 17 | +2.763% |
| 2026-07-29 | 27.42 | 27.42 | 27.28 | 27.28 | -0.591% | 508 | +3.756% |
| 2026-07-28 | 27.45 | 27.46 | 27.44 | 27.44 | -0.369% | 353 | +3.143% |
| 2026-07-27 | 27.54 | 27.54 | 27.54 | 27.54 | -0.259% | 106 | +2.762% |
| 2026-07-24 | 27.61 | 27.61 | 27.61 | 27.61 | -0.657% | 15 | +2.496% |
| 2026-07-23 | 27.84 | 27.84 | 27.79 | 27.79 | -0.950% | 354 | +1.823% |
| 2026-07-22 | 28.06 | 28.06 | 28.06 | 28.06 | -0.267% | 112 | +0.856% |
| 2026-07-21 | 28.11 | 28.17 | 28.11 | 28.13 | +0.969% | 1,156 | +0.587% |
| 2026-07-20 | 27.91 | 27.91 | 27.82 | 27.86 | -0.149% | 1,105 | +1.561% |
| 2026-07-17 | 27.87 | 27.91 | 27.87 | 27.91 | -0.607% | 902 | +1.410% |
| 2026-07-16 | 28.15 | 28.16 | 28.08 | 28.08 | -0.888% | 657 | +0.794% |
| 2026-07-15 | 28.33 | 28.33 | 28.33 | 28.33 | -0.302% | 136 | -0.101% |
| 2026-07-14 | 28.41 | 28.41 | 28.41 | 28.41 | +0.600% | 19 | -0.403% |
| 2026-07-13 | 28.25 | 28.25 | 28.25 | 28.25 | -1.034% | 33 | +0.195% |
| 2026-07-10 | 28.54 | 28.54 | 28.54 | 28.54 | +0.061% | 25 | -0.841% |
| 2026-07-09 | 28.52 | 28.52 | 28.52 | 28.52 | +0.870% | 89 | -0.780% |
| 2026-07-08 | 28.28 | 28.28 | 28.28 | 28.28 | +0.206% | 63 | +0.083% |
| 2026-07-07 | 28.22 | 28.22 | 28.22 | 28.22 | -1.011% | 14 | +0.289% |
| 2026-07-06 | 28.51 | 28.51 | 28.51 | 28.51 | -0.702% | 125 | -0.724% |
| 2026-07-02 | 28.71 | 28.71 | 28.71 | 28.71 | +0.496% | 87 | -1.421% |
| 2026-07-01 | 28.56 | 28.57 | 28.56 | 28.57 | -1.025% | 192 | -0.932% |
| 2026-06-30 | 28.86 | 28.86 | 28.86 | 28.86 | +1.126% | 120 | -1.947% |
| 2026-06-29 | 28.31 | 28.54 | 28.31 | 28.54 | +0.756% | 313 | -0.843% |
| 2026-06-26 | 28.33 | 28.33 | 28.33 | 28.33 | -0.400% | 41 | -0.093% |
| 2026-06-25 | 28.39 | 28.44 | 28.39 | 28.44 | +0.353% | 983 | -0.492% |
| 2026-06-24 | 28.34 | 28.34 | 28.34 | 28.34 | -0.452% | 7 | -0.141% |
| 2026-06-23 | 28.42 | 28.47 | 28.42 | 28.47 | -1.442% | 669 | -0.593% |
| 2026-06-22 | 29.00 | 29.00 | 28.81 | 28.89 | +0.001% | 7,583 | -2.026% |
| 2026-06-18 | 28.75 | 28.93 | 28.75 | 28.89 | +0.104% | 20,727 | -2.025% |
| 2026-06-17 | 28.89 | 28.90 | 28.86 | 28.86 | 0.000% | 226 | -1.923% |
| 2026-06-16 | 28.82 | 28.86 | 28.82 | 28.86 | 0.000% | 11,641 | -1.923% |
| 2026-06-15 | 28.89 | 28.90 | 28.81 | 28.86 | +0.121% | 18,519 | -1.923% |
| 2026-06-12 | 28.76 | 28.82 | 28.68 | 28.82 | +0.069% | 4,827 | -1.804% |
| 2026-06-11 | 28.80 | 28.80 | 28.80 | 28.80 | +0.191% | 56 | -1.736% |
| 2026-06-10 | 28.80 | 28.81 | 28.75 | 28.75 | -0.070% | 4,434 | -1.548% |
| 2026-06-09 | 28.77 | 28.77 | 28.77 | 28.77 | -0.069% | 50 | -1.617% |
| 2026-06-08 | 28.79 | 28.79 | 28.79 | 28.79 | +0.191% | 109 | -1.685% |
| 2026-06-05 | 28.73 | 28.73 | 28.73 | 28.73 | -0.379% | 75 | -1.497% |
| 2026-06-04 | 28.83 | 28.84 | 28.83 | 28.84 | +0.120% | 643 | -1.871% |
| 2026-06-03 | 28.80 | 28.80 | 28.80 | 28.80 | 0.000% | 16 | -1.753% |
| 2026-06-02 | 28.84 | 28.84 | 28.80 | 28.80 | +0.022% | 311 | -1.753% |
| 2026-06-01 | 28.84 | 28.84 | 28.80 | 28.80 | +0.065% | 209 | -1.731% |
| 2026-05-29 | 28.80 | 28.82 | 28.78 | 28.78 | +0.070% | 3,551 | -1.668% |
| 2026-05-28 | 28.71 | 28.76 | 28.71 | 28.76 | 0.000% | 284 | -1.599% |
| 2026-05-27 | 28.75 | 28.76 | 28.75 | 28.76 | +0.052% | 535 | -1.599% |
| 2026-05-26 | 28.75 | 28.75 | 28.72 | 28.75 | +0.104% | 1,059 | -1.548% |
| 2026-05-22 | 28.71 | 28.71 | 28.71 | 28.71 | +0.087% | 108 | -1.445% |
| 2026-05-21 | 28.65 | 28.69 | 28.65 | 28.69 | +0.175% | 427 | -1.359% |
| 2026-05-20 | 28.65 | 28.65 | 28.64 | 28.64 | +0.087% | 1,446 | -1.187% |
| 2026-05-19 | 28.63 | 28.63 | 28.59 | 28.61 | 0.000% | 926 | -1.101% |
| 2026-05-18 | 28.62 | 28.65 | 28.58 | 28.61 | +0.017% | 738 | -1.101% |
| 2026-05-15 | 28.61 | 28.61 | 28.61 | 28.61 | -0.140% | 31 | -1.084% |
| 2026-05-14 | 28.65 | 28.65 | 28.65 | 28.65 | +0.087% | 25 | -1.222% |
| 2026-05-13 | 28.58 | 28.63 | 28.57 | 28.63 | +0.105% | 3,158 | -1.135% |
| 2026-05-12 | 28.56 | 28.59 | 28.54 | 28.59 | -0.096% | 4,343 | -1.032% |
| 2026-05-11 | 28.64 | 28.65 | 28.57 | 28.62 | +0.096% | 25,052 | -1.127% |
| 2026-05-08 | 28.58 | 28.59 | 28.58 | 28.59 | +0.205% | 592 | -1.032% |
| 2026-05-07 | 28.58 | 28.58 | 28.48 | 28.54 | +0.075% | 392 | -0.828% |
| 2026-05-06 | 28.46 | 28.55 | 28.46 | 28.52 | +0.281% | 326 | -0.754% |
| 2026-05-05 | 28.43 | 28.43 | 28.43 | 28.43 | +0.211% | 130 | -0.475% |
| 2026-05-04 | 28.42 | 28.42 | 28.38 | 28.38 | -0.088% | 389 | -0.264% |
| 2026-05-01 | 28.31 | 28.47 | 28.31 | 28.40 | +0.282% | 22,820 | -0.352% |
| 2026-04-30 | 28.18 | 28.38 | 28.17 | 28.32 | +0.199% | 1,779 | -0.071% |
| 2026-04-29 | 28.20 | 28.26 | 28.20 | 28.26 | +0.279% | 286 | +0.128% |
| 2026-04-28 | 28.23 | 28.23 | 28.18 | 28.18 | -0.248% | 135 | +0.408% |
| 2026-04-27 | 28.25 | 28.25 | 28.25 | 28.25 | +0.089% | 140 | +0.159% |
| 2026-04-24 | 28.23 | 28.23 | 28.23 | 28.23 | +0.559% | 101 | +0.248% |
| 2026-04-23 | 28.11 | 28.11 | 28.07 | 28.07 | -0.202% | 1,215 | +0.808% |
| 2026-04-22 | 28.06 | 28.13 | 28.06 | 28.13 | +0.602% | 790 | +0.604% |
| 2026-04-21 | 28.06 | 28.06 | 27.96 | 27.96 | -0.213% | 308 | +1.210% |
| 2026-04-20 | 28.16 | 28.16 | 27.99 | 28.02 | -0.105% | 5,525 | +0.994% |
| 2026-04-17 | 27.98 | 28.07 | 27.98 | 28.05 | +0.469% | 1,835 | +0.888% |
| 2026-04-16 | 27.81 | 27.92 | 27.81 | 27.92 | +0.197% | 256 | +1.361% |
| 2026-04-15 | 27.93 | 27.93 | 27.86 | 27.86 | +0.505% | 4,766 | +1.561% |
| 2026-04-14 | 27.66 | 27.73 | 27.65 | 27.73 | +0.782% | 876 | +2.074% |
| 2026-04-13 | 27.51 | 27.51 | 27.51 | 27.51 | +0.581% | 186 | +2.872% |
| 2026-04-10 | 27.39 | 27.39 | 27.34 | 27.35 | +0.041% | 5,734 | +3.469% |
| 2026-04-09 | 27.26 | 27.34 | 27.25 | 27.34 | +0.503% | 468 | +3.511% |
| 2026-04-08 | 27.13 | 27.20 | 27.13 | 27.20 | +1.525% | 6,784 | +4.031% |
| 2026-04-07 | 26.74 | 26.79 | 26.62 | 26.79 | +0.017% | 7,642 | +5.618% |
| 2026-04-06 | 26.79 | 26.79 | 26.79 | 26.79 | +0.251% | 583 | +5.636% |
| 2026-04-02 | 26.70 | 26.72 | 26.70 | 26.72 | +0.050% | 156 | +5.901% |
| 2026-04-01 | 26.71 | 26.71 | 26.71 | 26.71 | +0.736% | 897 | +5.954% |
| 2026-03-31 | 26.32 | 26.51 | 26.32 | 26.51 | +1.604% | 1,043 | +6.734% |
| 2026-03-30 | 26.24 | 26.24 | 26.10 | 26.10 | -0.493% | 2,702 | +8.447% |
| 2026-03-27 | 26.23 | 26.23 | 26.23 | 26.23 | -0.897% | 1,419 | +7.912% |
| 2026-03-26 | 26.47 | 26.47 | 26.46 | 26.46 | -1.259% | 172 | +6.943% |
| 2026-03-25 | 26.84 | 26.84 | 26.80 | 26.80 | +0.375% | 2,161 | +5.597% |
| 2026-03-24 | 26.81 | 26.81 | 26.70 | 26.70 | -0.447% | 2,527 | +5.993% |
| 2026-03-23 | 26.90 | 26.91 | 26.82 | 26.82 | +0.504% | 14,326 | +5.518% |
| 2026-03-20 | 26.87 | 26.98 | 26.67 | 26.69 | -1.565% | 9,537 | +6.050% |
| 2026-03-19 | 27.11 | 27.11 | 27.11 | 27.11 | -0.421% | 23 | +4.390% |
| 2026-03-18 | 27.22 | 27.22 | 27.22 | 27.22 | -1.289% | 7 | +3.950% |
| 2026-03-17 | 27.62 | 27.62 | 27.58 | 27.58 | +0.315% | 150 | +2.611% |
| 2026-03-16 | 27.54 | 27.60 | 27.49 | 27.49 | +0.488% | 4,910 | +2.934% |
| 2026-03-13 | 27.48 | 27.48 | 27.36 | 27.36 | -0.599% | 4,979 | +3.436% |
| 2026-03-12 | 27.52 | 27.52 | 27.52 | 27.52 | -1.379% | 13 | +2.816% |
| 2026-03-11 | 27.91 | 27.91 | 27.91 | 27.91 | -0.043% | 160 | +1.397% |
| 2026-03-10 | 27.92 | 27.92 | 27.92 | 27.92 | -0.162% | 21 | +1.354% |
| 2026-03-09 | 27.74 | 27.97 | 27.64 | 27.97 | +0.605% | 869 | +1.190% |
| 2026-03-06 | 27.80 | 27.80 | 27.80 | 27.80 | -0.806% | 126 | +1.802% |
| 2026-03-05 | 27.98 | 28.07 | 27.94 | 28.02 | -0.290% | 1,089 | +0.981% |
| 2026-03-04 | 28.16 | 28.16 | 28.11 | 28.11 | +1.048% | 315 | +0.688% |
| 2026-03-03 | 27.58 | 27.82 | 27.58 | 27.82 | -0.831% | 556 | +1.744% |
| 2026-03-02 | 27.79 | 28.12 | 27.79 | 28.05 | +0.166% | 16,515 | +0.898% |
| 2026-02-27 | 27.93 | 28.00 | 27.92 | 28.00 | -0.180% | 1,397 | +1.066% |
| 2026-02-26 | 28.06 | 28.11 | 28.05 | 28.05 | -1.051% | 10,232 | +0.884% |
| 2026-02-25 | 28.32 | 28.40 | 28.29 | 28.35 | +0.998% | 632 | -0.176% |
| 2026-02-24 | 27.92 | 28.13 | 27.92 | 28.07 | +0.783% | 9,593 | +0.819% |
| 2026-02-23 | 27.95 | 27.95 | 27.79 | 27.85 | -0.918% | 8,149 | +1.609% |
| 2026-02-20 | 28.01 | 28.11 | 28.00 | 28.11 | +0.601% | 288 | +0.676% |
| 2026-02-19 | 27.91 | 27.94 | 27.91 | 27.94 | -0.372% | 270 | +1.281% |
| 2026-02-18 | 28.05 | 28.05 | 28.05 | 28.05 | +0.596% | 345 | +0.905% |
| 2026-02-17 | 27.74 | 27.88 | 27.63 | 27.88 | -0.296% | 15,982 | +1.506% |
| 2026-02-13 | 28.05 | 28.05 | 27.96 | 27.96 | +0.028% | 405 | +1.206% |
| 2026-02-12 | 27.95 | 27.95 | 27.95 | 27.95 | -1.284% | 60 | +1.234% |
| 2026-02-11 | 28.36 | 28.36 | 28.32 | 28.32 | +0.101% | 551 | -0.066% |
| 2026-02-10 | 28.39 | 28.39 | 28.29 | 28.29 | -0.352% | 397 | +0.035% |
| 2026-02-09 | 28.20 | 28.45 | 28.20 | 28.39 | +0.479% | 8,113 | -0.317% |
| 2026-02-06 | 28.25 | 28.25 | 28.25 | 28.25 | +1.180% | 119 | +0.161% |
| 2026-02-05 | 28.02 | 28.02 | 27.92 | 27.93 | -0.799% | 2,430 | +1.343% |
| 2026-02-04 | 28.25 | 28.25 | 28.15 | 28.15 | -1.098% | 549 | +0.533% |
| 2026-02-03 | 28.73 | 28.73 | 28.44 | 28.46 | -1.120% | 1,092 | -0.571% |
| 2026-02-02 | 28.69 | 28.80 | 28.69 | 28.78 | +0.488% | 4,641 | -1.685% |
| 2026-01-30 | 28.88 | 28.88 | 28.64 | 28.64 | -0.910% | 174 | -1.204% |
| 2026-01-29 | 28.75 | 28.91 | 28.75 | 28.91 | -0.330% | 1,641 | -2.103% |
| 2026-01-28 | 29.00 | 29.00 | 28.95 | 29.00 | +0.308% | 2,159 | -2.427% |
| 2026-01-27 | 28.88 | 28.91 | 28.87 | 28.91 | +0.590% | 11,314 | -2.126% |
| 2026-01-26 | 28.75 | 28.75 | 28.75 | 28.75 | +0.283% | 52 | -1.548% |
| 2026-01-23 | 28.57 | 28.66 | 28.57 | 28.66 | +0.258% | 610 | -1.269% |
| 2026-01-22 | 28.68 | 28.68 | 28.52 | 28.59 | +0.474% | 1,993 | -1.014% |
| 2026-01-21 | 28.48 | 28.50 | 28.30 | 28.46 | +0.770% | 14,617 | -0.545% |
| 2026-01-20 | 28.24 | 28.24 | 28.24 | 28.24 | -1.359% | 360 | +0.221% |
| 2026-01-16 | 28.74 | 28.74 | 28.63 | 28.63 | -0.047% | 395 | -1.141% |
| 2026-01-15 | 28.78 | 28.78 | 28.64 | 28.64 | +0.280% | 1,026 | -1.187% |
| 2026-01-14 | 28.50 | 28.56 | 28.50 | 28.56 | -0.713% | 335 | -0.910% |
| 2026-01-13 | 28.78 | 28.78 | 28.71 | 28.77 | -0.104% | 626 | -1.617% |
| 2026-01-12 | 28.72 | 28.84 | 28.71 | 28.80 | +0.104% | 1,518 | -1.719% |
| 2026-01-09 | 28.59 | 28.81 | 28.48 | 28.77 | +0.542% | 7,570 | -1.617% |
| 2026-01-08 | 28.70 | 28.70 | 28.51 | 28.61 | -0.261% | 12,893 | -1.084% |
| 2026-01-07 | 28.73 | 28.77 | 28.68 | 28.68 | +0.053% | 2,416 | -1.342% |
| 2026-01-06 | 28.62 | 28.71 | 28.62 | 28.67 | +0.570% | 1,497 | -1.290% |
| 2026-01-05 | 28.56 | 28.56 | 28.51 | 28.51 | +0.547% | 3,873 | -0.727% |
| 2026-01-02 | 28.40 | 28.80 | 28.35 | 28.35 | -0.197% | 642 | -0.184% |
| 2025-12-31 | 28.53 | 28.53 | 28.41 | 28.41 | -0.544% | 285 | -0.380% |
| 2025-12-30 | 28.59 | 28.64 | 28.54 | 28.56 | -12.837% | 8,348 | -0.922% |
| 2025-12-29 | 32.77 | 32.77 | 32.77 | 32.77 | -0.304% | 101 | -13.641% |
| 2025-12-26 | 32.91 | 32.91 | 32.87 | 32.87 | 0.000% | 245 | -13.903% |
| 2025-12-24 | 32.88 | 32.88 | 32.87 | 32.87 | +0.152% | 2,278 | -13.903% |
| 2025-12-23 | 32.78 | 32.82 | 32.77 | 32.82 | +0.275% | 838 | -13.772% |
| 2025-12-22 | 32.73 | 32.73 | 32.73 | 32.73 | +0.243% | 264 | -13.535% |
| 2025-12-19 | 32.65 | 32.65 | 32.65 | 32.65 | +1.141% | 9 | -13.325% |
| 2025-12-18 | 32.24 | 32.28 | 32.24 | 32.28 | +1.485% | 222 | -12.336% |
| 2025-12-17 | 31.94 | 31.94 | 31.81 | 31.81 | -1.950% | 1,647 | -11.034% |
| 2025-12-16 | 32.44 | 32.44 | 32.44 | 32.44 | +0.260% | 161 | -12.769% |
| 2025-12-15 | 32.50 | 32.50 | 32.33 | 32.36 | -0.419% | 10,983 | -12.542% |
| 2025-12-12 | 32.99 | 32.99 | 32.45 | 32.49 | -1.879% | 1,147 | -12.909% |
| 2025-12-11 | 32.93 | 33.12 | 32.93 | 33.12 | -0.385% | 1,505 | -14.546% |
| 2025-12-10 | 33.22 | 33.25 | 33.21 | 33.25 | +0.424% | 5,829 | -14.875% |
| 2025-12-09 | 33.00 | 33.10 | 33.00 | 33.10 | +0.257% | 611 | -14.514% |
| 2025-12-08 | 33.11 | 33.11 | 33.00 | 33.02 | -0.325% | 354 | -14.295% |
| 2025-12-05 | 33.13 | 33.13 | 33.13 | 33.13 | +0.459% | 14 | -14.573% |
| 2025-12-04 | 32.98 | 32.98 | 32.98 | 32.98 | -0.161% | 6 | -14.181% |
| 2025-12-03 | 32.91 | 33.03 | 32.91 | 33.03 | +0.099% | 1,629 | -14.319% |
| 2025-12-02 | 32.89 | 33.00 | 32.89 | 33.00 | +0.883% | 330 | -14.234% |
| 2025-12-01 | 32.70 | 32.71 | 32.70 | 32.71 | -0.320% | 545 | -13.476% |
| 2025-11-28 | 32.69 | 32.81 | 32.69 | 32.81 | +0.545% | 639 | -13.753% |
| 2025-11-26 | 32.66 | 32.66 | 32.63 | 32.63 | +0.702% | 250 | -13.283% |
| 2025-11-25 | 32.41 | 32.41 | 32.41 | 32.41 | +0.358% | 65 | -12.674% |
| 2025-11-24 | 32.22 | 32.33 | 32.22 | 32.29 | +1.800% | 2,431 | -12.362% |
| 2025-11-21 | 31.66 | 31.72 | 31.66 | 31.72 | +0.152% | 349 | -10.784% |
| 2025-11-20 | 31.79 | 31.84 | 31.67 | 31.67 | -1.449% | 2,328 | -10.649% |
| 2025-11-19 | 32.06 | 32.14 | 32.06 | 32.14 | +0.286% | 633 | -11.943% |
| 2025-11-18 | 32.28 | 32.30 | 32.05 | 32.05 | -0.664% | 2,262 | -11.692% |
| 2025-11-17 | 32.16 | 32.26 | 32.16 | 32.26 | -0.596% | 1,397 | -12.278% |
| 2025-11-14 | 32.45 | 32.45 | 32.45 | 32.45 | +0.055% | 23 | -12.800% |
| 2025-11-13 | 32.72 | 32.80 | 32.44 | 32.44 | -1.406% | 783 | -12.752% |
| 2025-11-12 | 32.97 | 32.97 | 32.88 | 32.90 | -0.059% | 1,051 | -13.979% |
| 2025-11-11 | 32.99 | 33.14 | 32.92 | 32.92 | -0.247% | 12,705 | -14.030% |
| 2025-11-10 | 32.85 | 33.00 | 32.80 | 33.00 | +1.567% | 901 | -14.242% |
| 2025-11-07 | 32.27 | 32.49 | 32.27 | 32.49 | -0.234% | 701 | -12.898% |
| 2025-11-06 | 32.57 | 32.57 | 32.57 | 32.57 | -1.268% | 83 | -13.102% |
| 2025-11-05 | 33.07 | 33.07 | 32.99 | 32.99 | +0.511% | 282 | -14.204% |
| 2025-11-04 | 32.85 | 32.85 | 32.82 | 32.82 | -1.300% | 318 | -13.766% |
| 2025-11-03 | 33.25 | 33.25 | 33.25 | 33.25 | +0.241% | 143 | -14.887% |
| 2025-10-31 | 33.17 | 33.17 | 33.17 | 33.17 | +0.338% | 197 | -14.682% |
| 2025-10-30 | 33.06 | 33.06 | 33.06 | 33.06 | -0.741% | 4 | -14.393% |
| 2025-10-29 | 33.32 | 33.32 | 33.30 | 33.30 | +0.165% | 222 | -15.028% |
| 2025-10-28 | 33.25 | 33.25 | 33.25 | 33.25 | +0.393% | 35 | -14.887% |
| 2025-10-27 | 33.13 | 33.14 | 33.12 | 33.12 | +1.058% | 1,605 | -14.553% |
| 2025-10-24 | 32.79 | 32.79 | 32.77 | 32.77 | +0.748% | 167 | -13.649% |
| 2025-10-23 | 32.53 | 32.53 | 32.53 | 32.53 | +0.541% | 9 | -13.003% |
| 2025-10-22 | 32.35 | 32.35 | 32.35 | 32.35 | -0.709% | 61 | -12.533% |
| 2025-10-21 | 32.59 | 32.59 | 32.59 | 32.59 | +0.003% | 116 | -13.153% |
| 2025-10-20 | 32.37 | 32.58 | 32.37 | 32.58 | +0.669% | 751 | -13.150% |
| 2025-10-17 | 32.37 | 32.37 | 32.37 | 32.37 | +0.393% | 8 | -12.569% |
| 2025-10-16 | 32.38 | 32.39 | 32.24 | 32.24 | -0.084% | 2,470 | -12.226% |
| 2025-10-15 | 32.36 | 32.36 | 32.27 | 32.27 | +0.367% | 220 | -12.299% |
| 2025-10-14 | 32.15 | 32.15 | 32.15 | 32.15 | -0.385% | 211 | -11.978% |
| 2025-10-13 | 32.27 | 32.27 | 32.27 | 32.27 | +1.245% | 24 | -12.316% |
| 2025-10-10 | 31.88 | 31.88 | 31.88 | 31.88 | -2.004% | 54 | -11.225% |
| 2025-10-09 | 32.53 | 32.53 | 32.53 | 32.53 | -0.123% | 162 | -13.003% |
| 2025-10-08 | 32.57 | 32.58 | 32.52 | 32.57 | +0.774% | 1,547 | -13.110% |
| 2025-10-07 | 32.32 | 32.32 | 32.32 | 32.32 | -0.431% | 52 | -12.438% |
| 2025-10-06 | 32.53 | 32.54 | 32.46 | 32.46 | +0.278% | 3,556 | -12.816% |
| 2025-10-03 | 32.39 | 32.43 | 32.30 | 32.37 | -0.005% | 11,401 | -12.573% |
| 2025-10-02 | 32.30 | 32.37 | 32.30 | 32.37 | +0.299% | 1,432 | -12.577% |
| 2025-10-01 | 32.10 | 32.27 | 32.10 | 32.27 | +0.233% | 1,898 | -12.316% |
| 2025-09-30 | 32.12 | 32.20 | 32.12 | 32.20 | +0.218% | 6,162 | -12.112% |
| 2025-09-29 | 32.17 | 32.17 | 32.13 | 32.13 | +0.282% | 171 | -11.920% |
| 2025-09-26 | 31.92 | 32.04 | 31.92 | 32.04 | +0.244% | 216 | -11.672% |
| 2025-09-25 | 31.97 | 31.97 | 31.89 | 31.96 | -0.232% | 1,071 | -11.457% |
| 2025-09-24 | 32.04 | 32.04 | 32.04 | 32.04 | -0.261% | 138 | -11.662% |
| 2025-09-23 | 32.20 | 32.20 | 32.12 | 32.12 | -0.480% | 263 | -11.893% |
| 2025-09-22 | 32.14 | 32.27 | 32.13 | 32.27 | +0.098% | 418 | -12.316% |
| 2025-09-19 | 32.24 | 32.24 | 32.24 | 32.24 | +0.197% | 86 | -12.230% |
| 2025-09-18 | 32.12 | 32.18 | 32.12 | 32.18 | +0.209% | 312 | -12.057% |
| 2025-09-17 | 32.13 | 32.14 | 32.00 | 32.11 | -0.238% | 7,235 | -11.874% |
| 2025-09-16 | 32.15 | 32.19 | 32.15 | 32.19 | +0.111% | 210 | -12.083% |
| 2025-09-15 | 32.02 | 32.18 | 32.02 | 32.15 | +0.273% | 20,738 | -11.985% |
| 2025-09-12 | 32.07 | 32.07 | 32.07 | 32.07 | +0.116% | 7 | -11.745% |
| 2025-09-11 | 31.96 | 32.03 | 31.96 | 32.03 | +0.250% | 3,303 | -11.642% |
| 2025-09-10 | 31.95 | 31.95 | 31.95 | 31.95 | -0.079% | 1,336 | -11.421% |
| 2025-09-09 | 31.90 | 31.97 | 31.90 | 31.97 | +0.323% | 2,010 | -11.492% |
| 2025-09-08 | 31.85 | 31.87 | 31.85 | 31.87 | +0.329% | 1,590 | -11.206% |
| 2025-09-05 | 31.83 | 31.83 | 31.71 | 31.77 | +0.159% | 7,618 | -10.914% |
| 2025-09-04 | 31.59 | 31.72 | 31.59 | 31.72 | +0.683% | 323 | -10.772% |
| 2025-09-03 | 31.46 | 31.50 | 31.41 | 31.50 | +0.692% | 6,361 | -10.162% |
| 2025-09-02 | 31.28 | 31.28 | 31.28 | 31.28 | -0.594% | 32 | -9.541% |
| 2025-08-29 | 31.57 | 31.57 | 31.47 | 31.47 | -0.717% | 108 | -10.079% |
| 2025-08-28 | 31.70 | 31.70 | 31.70 | 31.70 | +0.510% | 108 | -10.723% |
| 2025-08-27 | 31.44 | 31.54 | 31.44 | 31.54 | +0.025% | 284 | -10.268% |
| 2025-08-26 | 31.35 | 31.53 | 31.35 | 31.53 | +0.329% | 1,583 | -10.245% |
| 2025-08-25 | 31.43 | 31.43 | 31.43 | 31.43 | -0.143% | 134 | -9.949% |
| 2025-08-22 | 31.56 | 31.56 | 31.47 | 31.47 | +1.117% | 396 | -10.078% |
| 2025-08-21 | 31.12 | 31.12 | 31.12 | 31.12 | -0.357% | 23 | -9.073% |
| 2025-08-20 | 31.24 | 31.24 | 31.24 | 31.24 | -0.289% | 83 | -9.398% |
| 2025-08-19 | 31.54 | 31.54 | 31.33 | 31.33 | -0.764% | 4,892 | -9.659% |
| 2025-08-18 | 31.57 | 31.57 | 31.57 | 31.57 | +0.054% | 239 | -10.349% |
| 2025-08-15 | 31.50 | 31.57 | 31.50 | 31.55 | -0.077% | 1,355 | -10.301% |
| 2025-08-14 | 31.60 | 31.60 | 31.57 | 31.57 | -0.116% | 1,154 | -10.370% |
| 2025-08-13 | 31.61 | 31.61 | 31.61 | 31.61 | +0.066% | 108 | -10.474% |
| 2025-08-12 | 31.55 | 31.59 | 31.55 | 31.59 | +0.812% | 210 | -10.415% |
| 2025-08-11 | 31.34 | 31.34 | 31.34 | 31.34 | -0.159% | 38 | -9.687% |
| 2025-08-08 | 31.39 | 31.39 | 31.39 | 31.39 | +0.451% | 143 | -9.831% |
| 2025-08-07 | 31.41 | 31.41 | 31.24 | 31.24 | +0.255% | 348 | -9.424% |
| 2025-08-06 | 31.05 | 31.16 | 31.05 | 31.16 | +0.702% | 247 | -9.193% |
| 2025-08-05 | 30.98 | 31.07 | 30.95 | 30.95 | -0.505% | 271 | -8.555% |
| 2025-08-04 | 31.10 | 31.10 | 31.10 | 31.10 | +1.131% | 78 | -9.017% |
| 2025-08-01 | 30.76 | 30.76 | 30.76 | 30.76 | -1.012% | 72 | -7.988% |
| 2025-07-31 | 31.16 | 31.16 | 31.07 | 31.07 | -0.355% | 157 | -8.919% |
| 2025-07-30 | 31.20 | 31.20 | 31.17 | 31.18 | +0.164% | 569 | -9.242% |
| 2025-07-29 | 31.13 | 31.13 | 31.13 | 31.13 | -0.221% | 52 | -9.094% |
| 2025-07-28 | 31.20 | 31.20 | 31.20 | 31.20 | +0.354% | 113 | -9.295% |
| 2025-07-25 | 31.09 | 31.16 | 31.09 | 31.09 | +0.161% | 1,637 | -8.974% |
| 2025-07-24 | 31.04 | 31.12 | 31.02 | 31.04 | -0.194% | 1,876 | -8.827% |
| 2025-07-23 | 30.99 | 31.10 | 30.98 | 31.10 | +0.590% | 13,707 | -9.004% |
| 2025-07-22 | 30.92 | 30.92 | 30.92 | 30.92 | -0.168% | 207 | -8.468% |
| 2025-07-21 | 31.07 | 31.07 | 30.97 | 30.97 | +0.291% | 286 | -8.621% |
| 2025-07-18 | 30.88 | 30.88 | 30.88 | 30.88 | -0.005% | 129 | -8.355% |
| 2025-07-17 | 30.88 | 30.88 | 30.88 | 30.88 | +0.428% | 201 | -8.360% |
| 2025-07-16 | 30.75 | 30.75 | 30.75 | 30.75 | +0.130% | 8 | -7.967% |
| 2025-07-15 | 30.71 | 30.71 | 30.71 | 30.71 | +0.033% | 35 | -7.848% |
| 2025-07-14 | 30.75 | 30.76 | 30.70 | 30.70 | +0.180% | 2,662 | -7.818% |
| 2025-07-11 | 30.64 | 30.64 | 30.64 | 30.64 | -0.032% | 42 | -7.652% |
| 2025-07-10 | 30.68 | 30.68 | 30.65 | 30.65 | +0.048% | 496 | -7.681% |
| 2025-07-09 | 30.68 | 30.68 | 30.64 | 30.64 | +0.295% | 106 | -7.637% |
| 2025-07-08 | 30.55 | 30.55 | 30.55 | 30.55 | +0.049% | 130 | -7.365% |
| 2025-07-07 | 30.49 | 30.54 | 30.49 | 30.54 | -0.334% | 276 | -7.319% |
| 2025-07-03 | 30.65 | 30.66 | 30.55 | 30.64 | +0.500% | 1,027 | -7.629% |
| 2025-07-02 | 30.48 | 30.48 | 30.48 | 30.48 | +0.478% | 158 | -7.167% |
| 2025-07-01 | 30.42 | 30.42 | 30.34 | 30.34 | -0.636% | 429 | -6.724% |
| 2025-06-30 | 30.45 | 30.53 | 30.45 | 30.53 | +0.437% | 445 | -7.317% |
| 2025-06-27 | 30.38 | 30.40 | 30.34 | 30.40 | +0.123% | 635 | -6.912% |
| 2025-06-26 | 30.36 | 30.36 | 30.36 | 30.36 | +0.445% | 124 | -6.798% |
| 2025-06-25 | 30.23 | 30.23 | 30.23 | 30.23 | +0.090% | 4 | -6.383% |
| 2025-06-24 | 30.20 | 30.20 | 30.20 | 30.20 | +0.819% | 31 | -6.299% |
| 2025-06-23 | 29.82 | 29.96 | 29.82 | 29.96 | +0.787% | 552 | -5.532% |
| 2025-06-20 | 29.80 | 29.80 | 29.69 | 29.72 | -0.970% | 961 | -4.789% |
| 2025-06-18 | 29.99 | 30.01 | 29.99 | 30.01 | +0.307% | 103 | -5.712% |
| 2025-06-17 | 30.03 | 30.04 | 29.92 | 29.92 | -0.321% | 372 | -5.422% |
| 2025-06-16 | 30.02 | 30.02 | 30.02 | 30.02 | +0.792% | 64 | -5.725% |
| 2025-06-13 | 29.98 | 29.98 | 29.78 | 29.78 | -0.586% | 6,755 | -4.978% |
| 2025-06-12 | 29.96 | 29.96 | 29.96 | 29.96 | +0.168% | 64 | -5.535% |
| 2025-06-11 | 29.97 | 30.00 | 29.91 | 29.91 | -0.107% | 1,289 | -5.377% |
| 2025-06-10 | 29.90 | 29.94 | 29.78 | 29.94 | +0.537% | 713 | -5.478% |
| 2025-06-09 | 29.87 | 29.87 | 29.78 | 29.78 | -0.568% | 999 | -4.970% |
| 2025-06-06 | 29.85 | 29.96 | 29.85 | 29.95 | +1.281% | 8,241 | -5.509% |
| 2025-06-05 | 29.66 | 29.78 | 29.57 | 29.57 | -0.534% | 5,853 | -4.299% |
| 2025-06-04 | 29.74 | 29.74 | 29.68 | 29.73 | +0.141% | 617 | -4.810% |
| 2025-06-03 | 29.64 | 29.69 | 29.63 | 29.69 | +0.603% | 601 | -4.676% |
| 2025-06-02 | 29.36 | 29.51 | 29.36 | 29.51 | +0.341% | 613 | -4.101% |
| 2025-05-30 | 29.30 | 29.41 | 29.30 | 29.41 | -0.058% | 330 | -3.774% |
| 2025-05-29 | 29.43 | 29.43 | 29.43 | 29.43 | +0.640% | 57 | -3.830% |
| 2025-05-28 | 29.35 | 29.39 | 29.24 | 29.24 | -0.679% | 1,294 | -3.215% |
| 2025-05-27 | 29.37 | 29.44 | 29.37 | 29.44 | +1.657% | 221 | -3.872% |
| 2025-05-23 | 28.96 | 28.96 | 28.96 | 28.96 | -0.318% | 22 | -2.279% |
| 2025-05-22 | 29.05 | 29.05 | 29.05 | 29.05 | -0.037% | 34 | -2.589% |
| 2025-05-21 | 29.09 | 29.09 | 29.06 | 29.06 | -0.873% | 1,366 | -2.626% |
| 2025-05-20 | 29.29 | 29.32 | 29.29 | 29.32 | -0.020% | 2,650 | -3.476% |
| 2025-05-19 | 29.26 | 29.32 | 29.26 | 29.32 | -0.153% | 575 | -3.495% |
| 2025-05-16 | 29.29 | 29.37 | 29.29 | 29.37 | +0.307% | 4,020 | -3.643% |
| 2025-05-15 | 29.25 | 29.28 | 29.24 | 29.28 | +0.201% | 354 | -3.347% |
| 2025-05-14 | 29.10 | 29.22 | 29.10 | 29.22 | +0.459% | 1,874 | -3.153% |
| 2025-05-13 | 29.16 | 29.16 | 29.09 | 29.09 | +0.649% | 686 | -2.708% |
| 2025-05-12 | 28.62 | 28.91 | 28.62 | 28.90 | +2.737% | 1,557 | -2.076% |
| 2025-05-09 | 28.06 | 28.13 | 28.06 | 28.13 | +0.178% | 1,691 | +0.604% |
| 2025-05-08 | 28.00 | 28.08 | 28.00 | 28.08 | +0.575% | 234 | +0.783% |
| 2025-05-07 | 27.86 | 27.92 | 27.79 | 27.92 | +0.170% | 252 | +1.363% |
| 2025-05-06 | 27.79 | 27.87 | 27.79 | 27.87 | -0.493% | 105 | +1.536% |
| 2025-05-05 | 28.03 | 28.14 | 28.01 | 28.01 | -0.464% | 337 | +1.035% |
| 2025-05-02 | 28.13 | 28.20 | 28.11 | 28.14 | +0.754% | 1,190 | +0.566% |
| 2025-05-01 | 28.09 | 28.10 | 27.93 | 27.93 | +0.721% | 17,834 | +1.325% |
| 2025-04-30 | 27.38 | 27.73 | 27.38 | 27.73 | +0.471% | 1,710 | +2.056% |
| 2025-04-29 | 27.55 | 27.60 | 27.55 | 27.60 | +0.099% | 104 | +2.536% |
| 2025-04-28 | 27.53 | 27.58 | 27.46 | 27.57 | -0.099% | 2,222 | +2.638% |
| 2025-04-25 | 27.60 | 27.60 | 27.60 | 27.60 | +0.782% | 25 | +2.536% |
| 2025-04-24 | 27.39 | 27.39 | 27.39 | 27.39 | +1.204% | 19 | +3.338% |
| 2025-04-23 | 26.96 | 27.06 | 26.96 | 27.06 | +1.348% | 209 | +4.582% |
| 2025-04-22 | 26.68 | 26.70 | 26.68 | 26.70 | +0.527% | 428 | +5.993% |
| 2025-04-21 | 26.63 | 26.63 | 26.56 | 26.56 | -0.524% | 113 | +6.551% |
| 2025-04-17 | 26.72 | 26.72 | 26.70 | 26.70 | -0.596% | 335 | +5.993% |
| 2025-04-16 | 26.91 | 26.91 | 26.86 | 26.86 | -1.323% | 221 | +5.361% |
| 2025-04-15 | 27.22 | 27.22 | 27.22 | 27.22 | +0.180% | 28 | +3.968% |
| 2025-04-14 | 27.17 | 27.17 | 27.17 | 27.17 | 0.000% | 38 | +4.155% |