REMG
Russell Investments Exchange Traded Funds Russell Investments Emerging Markets Equity ETF
stockNASDAQETF
Market OpenOct 5, 2026 10:20:25 AM EDT
37.74USD+1.862%(+0.69)14,682
37.15Bid37.79Ask0.64SpreadREMG Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 37.59 | 37.74 | 37.59 | 37.74 | +1.862% | 14,682 | 0.000% |
| 2026-10-02 | 36.86 | 37.05 | 36.86 | 37.05 | +1.340% | 10,739 | +1.862% |
| 2026-10-01 | 36.56 | 36.56 | 36.56 | 36.56 | -0.137% | 6,999 | +3.228% |
| 2026-09-30 | 36.61 | 36.61 | 36.61 | 36.61 | -1.454% | 13,023 | +3.087% |
| 2026-09-24 | 37.00 | 37.16 | 36.87 | 37.15 | -0.161% | 22,020 | +1.588% |
| 2026-09-23 | 37.21 | 37.22 | 37.21 | 37.21 | -1.898% | 7,825 | +1.424% |
| 2026-09-22 | 37.85 | 37.93 | 37.85 | 37.93 | +0.450% | 29,815 | -0.501% |
| 2026-09-21 | 37.58 | 37.76 | 37.58 | 37.76 | +2.860% | 14,361 | -0.053% |
| 2026-09-18 | 36.58 | 36.73 | 36.58 | 36.71 | +1.662% | 9,422 | +2.806% |
| 2026-09-16 | 36.31 | 36.31 | 36.11 | 36.11 | -0.441% | 14,487 | +4.514% |
| 2026-09-14 | 36.27 | 36.27 | 36.27 | 36.27 | -2.631% | 8,731 | +4.053% |
| 2026-09-11 | 37.25 | 37.25 | 37.25 | 37.25 | +1.250% | 8,911 | +1.315% |
| 2026-09-10 | 36.97 | 36.97 | 36.76 | 36.79 | +0.163% | 11,051 | +2.582% |
| 2026-09-02 | 36.83 | 36.83 | 36.73 | 36.73 | +0.218% | 17,979 | +2.750% |
| 2026-08-31 | 36.67 | 36.71 | 36.65 | 36.65 | -0.892% | 5,415 | +2.974% |
| 2026-08-28 | 36.98 | 36.98 | 36.98 | 36.98 | +0.298% | 8,228 | +2.055% |
| 2026-08-27 | 36.87 | 36.87 | 36.87 | 36.87 | 0.000% | 8,326 | +2.360% |
| 2026-08-26 | 36.88 | 36.88 | 36.87 | 36.87 | +0.136% | 9,458 | +2.360% |
| 2026-08-25 | 36.67 | 36.82 | 36.67 | 36.82 | +1.628% | 10,751 | +2.499% |
| 2026-08-24 | 36.20 | 36.27 | 36.20 | 36.23 | -1.629% | 12,192 | +4.168% |
| 2026-08-21 | 36.83 | 36.83 | 36.83 | 36.83 | +1.544% | 6,751 | +2.471% |
| 2026-08-19 | 36.19 | 36.27 | 36.19 | 36.27 | +0.276% | 9,187 | +4.053% |
| 2026-08-18 | 36.17 | 36.17 | 36.17 | 36.17 | -2.217% | 8,991 | +4.341% |
| 2026-08-17 | 37.08 | 37.08 | 36.99 | 36.99 | +1.287% | 7,783 | +2.028% |
| 2026-08-14 | 36.42 | 36.52 | 36.42 | 36.52 | +1.983% | 12,159 | +3.341% |
| 2026-08-10 | 35.86 | 35.86 | 35.81 | 35.81 | -0.362% | 6,516 | +5.390% |
| 2026-08-07 | 35.94 | 35.94 | 35.94 | 35.94 | -0.526% | 6,177 | +5.008% |
| 2026-08-04 | 36.13 | 36.13 | 36.13 | 36.13 | +3.140% | 10,315 | +4.456% |
| 2026-07-31 | 35.11 | 35.11 | 35.03 | 35.03 | +0.748% | 9,927 | +7.736% |
| 2026-07-30 | 34.77 | 34.77 | 34.77 | 34.77 | +3.083% | 9,441 | +8.542% |
| 2026-07-29 | 33.98 | 33.98 | 33.73 | 33.73 | -2.767% | 6,596 | +11.889% |
| 2026-07-27 | 34.97 | 35.04 | 34.69 | 34.69 | -0.402% | 43,685 | +8.792% |
| 2026-07-24 | 34.83 | 34.83 | 34.83 | 34.83 | -1.887% | 22,562 | +8.355% |
| 2026-07-23 | 35.46 | 35.66 | 35.46 | 35.50 | -3.191% | 370,588 | +6.310% |
| 2026-07-10 | 36.67 | 36.67 | 36.67 | 36.67 | +0.825% | 17,461 | +2.918% |
| 2026-07-09 | 36.37 | 36.37 | 36.37 | 36.37 | +0.692% | 6,468 | +3.767% |
| 2026-07-07 | 36.12 | 36.12 | 36.12 | 36.12 | -1.741% | 6,456 | +4.485% |
| 2026-07-01 | 36.76 | 36.76 | 36.76 | 36.76 | -0.836% | 54,779 | +2.666% |
| 2026-06-30 | 37.07 | 37.07 | 37.07 | 37.07 | -0.054% | 6,915 | +1.807% |
| 2026-06-25 | 37.07 | 37.09 | 37.07 | 37.09 | +2.204% | 11,567 | +1.752% |
| 2026-06-24 | 36.53 | 36.53 | 36.29 | 36.29 | -1.279% | 8,002 | +3.996% |
| 2026-06-23 | 36.96 | 36.96 | 36.76 | 36.76 | -5.233% | 6,657 | +2.666% |
| 2026-06-22 | 38.68 | 38.79 | 38.68 | 38.79 | +0.233% | 11,671 | -2.707% |
| 2026-06-18 | 38.41 | 38.70 | 38.41 | 38.70 | +1.575% | 7,531 | -2.481% |
| 2026-06-15 | 38.10 | 38.10 | 38.10 | 38.10 | +2.834% | 5,713 | -0.945% |
| 2026-06-12 | 37.05 | 37.05 | 37.05 | 37.05 | +3.985% | 7,446 | +1.862% |
| 2026-06-11 | 35.91 | 35.91 | 35.63 | 35.63 | +0.338% | 11,353 | +5.922% |
| 2026-06-10 | 35.80 | 35.80 | 35.50 | 35.51 | -0.838% | 14,344 | +6.280% |
| 2026-06-08 | 35.81 | 35.81 | 35.81 | 35.81 | -0.306% | 11,760 | +5.390% |
| 2026-06-05 | 35.92 | 35.92 | 35.92 | 35.92 | -4.772% | 13,854 | +5.067% |
| 2026-06-04 | 37.72 | 37.72 | 37.72 | 37.72 | -1.257% | 13,683 | +0.053% |
| 2026-06-03 | 38.20 | 38.20 | 38.20 | 38.20 | -1.470% | 13,963 | -1.204% |
| 2026-06-02 | 38.64 | 38.78 | 38.64 | 38.77 | +1.227% | 19,441 | -2.657% |
| 2026-06-01 | 38.24 | 38.30 | 38.24 | 38.30 | +1.645% | 9,589 | -1.462% |
| 2026-05-29 | 37.68 | 37.68 | 37.68 | 37.68 | +0.159% | 14,264 | +0.159% |
| 2026-05-28 | 37.47 | 37.62 | 37.47 | 37.62 | +0.642% | 12,597 | +0.319% |
| 2026-05-27 | 37.36 | 37.38 | 37.29 | 37.38 | -0.107% | 8,830 | +0.963% |
| 2026-05-26 | 37.40 | 37.43 | 37.40 | 37.42 | +6.066% | 30,491 | +0.855% |
| 2026-05-18 | 35.28 | 35.28 | 35.28 | 35.28 | -0.759% | 10,254 | +6.973% |
| 2026-05-15 | 35.57 | 35.61 | 35.54 | 35.55 | -1.140% | 10,823 | +6.160% |
| 2026-05-12 | 35.96 | 35.96 | 35.96 | 35.96 | -1.829% | 13,281 | +4.950% |
| 2026-05-07 | 36.63 | 36.63 | 36.63 | 36.63 | +7.482% | 13,419 | +3.030% |
| 2026-04-23 | 34.08 | 34.08 | 34.08 | 34.08 | +0.620% | 7,476 | +10.739% |
| 2026-04-21 | 33.93 | 33.93 | 33.87 | 33.87 | -0.147% | 9,180 | +11.426% |
| 2026-04-14 | 33.85 | 33.92 | 33.85 | 33.92 | +2.199% | 12,426 | +11.262% |
| 2026-04-13 | 33.06 | 33.19 | 33.06 | 33.19 | +1.281% | 5,285 | +13.709% |
| 2026-04-09 | 32.77 | 32.77 | 32.77 | 32.77 | -0.425% | 6,651 | +15.166% |
| 2026-04-08 | 32.91 | 32.91 | 32.91 | 32.91 | +9.372% | 13,347 | +14.676% |
| 2026-03-31 | 30.09 | 30.09 | 30.09 | 30.09 | -3.743% | 4,665 | +25.424% |
| 2026-03-25 | 31.26 | 31.26 | 31.26 | 31.26 | +0.709% | 10,642 | +20.729% |
| 2026-03-23 | 31.22 | 31.26 | 31.04 | 31.04 | -0.704% | 7,519 | +21.585% |
| 2026-03-19 | 31.26 | 31.26 | 31.26 | 31.26 | +0.128% | 5,114 | +20.729% |
| 2026-03-18 | 31.22 | 31.22 | 31.22 | 31.22 | -1.947% | 4,488 | +20.884% |
| 2026-03-17 | 31.84 | 31.84 | 31.84 | 31.84 | +0.094% | 5,544 | +18.530% |
| 2026-03-16 | 31.81 | 31.81 | 31.81 | 31.81 | +3.112% | 6,480 | +18.642% |
| 2026-03-13 | 30.81 | 30.85 | 30.81 | 30.85 | -0.420% | 7,738 | +22.334% |
| 2026-03-12 | 30.98 | 30.98 | 30.98 | 30.98 | -3.218% | 9,487 | +21.821% |
| 2026-03-11 | 32.07 | 32.07 | 32.01 | 32.01 | +0.094% | 8,285 | +17.901% |
| 2026-03-10 | 31.98 | 31.98 | 31.98 | 31.98 | +0.566% | 3,938 | +18.011% |
| 2026-03-09 | 31.80 | 31.80 | 31.80 | 31.80 | +1.662% | 6,594 | +18.679% |
| 2026-03-06 | 31.28 | 31.28 | 31.28 | 31.28 | -3.352% | 8,196 | +20.652% |
| 2026-03-04 | 31.92 | 32.37 | 31.92 | 32.37 | +0.951% | 6,175 | +16.607% |
| 2026-03-03 | 32.07 | 32.07 | 32.06 | 32.06 | -3.637% | 23,946 | +17.717% |
| 2026-03-02 | 33.27 | 33.27 | 33.27 | 33.27 | -2.691% | 15,184 | +13.436% |
| 2026-02-27 | 34.19 | 34.19 | 34.19 | 34.19 | -0.639% | 6,947 | +10.383% |
| 2026-02-26 | 34.41 | 34.41 | 34.41 | 34.41 | -0.492% | 10,999 | +9.677% |
| 2026-02-25 | 34.58 | 34.58 | 34.58 | 34.58 | +1.586% | 455 | +9.138% |
| 2026-02-24 | 34.15 | 34.15 | 34.04 | 34.04 | +1.310% | 17,852 | +10.870% |
| 2026-02-23 | 33.64 | 33.77 | 33.60 | 33.60 | -1.095% | 12,965 | +12.321% |
| 2026-02-20 | 33.97 | 33.97 | 33.97 | 33.97 | +1.743% | 11,295 | +11.091% |
| 2026-02-19 | 33.33 | 33.39 | 33.33 | 33.39 | +0.120% | 10,064 | +13.028% |
| 2026-02-18 | 33.35 | 33.35 | 33.35 | 33.35 | +0.437% | 5,666 | +13.163% |
| 2026-02-17 | 33.10 | 33.20 | 33.10 | 33.20 | -0.405% | 9,966 | +13.658% |
| 2026-02-13 | 33.34 | 33.34 | 33.34 | 33.34 | +0.422% | 6,811 | +13.197% |
| 2026-02-12 | 33.67 | 33.67 | 33.20 | 33.20 | -1.014% | 4,829 | +13.675% |
| 2026-02-11 | 33.54 | 33.54 | 33.54 | 33.54 | +2.694% | 7,419 | +12.522% |
| 2026-02-06 | 32.36 | 32.66 | 32.36 | 32.66 | +2.801% | 7,761 | +15.554% |
| 2026-02-05 | 31.77 | 31.77 | 31.77 | 31.77 | -0.997% | 10,509 | +18.791% |
| 2026-02-04 | 32.09 | 32.09 | 32.09 | 32.09 | -1.079% | 9,292 | +17.607% |
| 2026-02-03 | 32.52 | 32.52 | 32.44 | 32.44 | +0.777% | 12,172 | +16.338% |
| 2026-01-30 | 32.20 | 32.20 | 32.19 | 32.19 | -2.039% | 6,292 | +17.241% |
| 2026-01-29 | 32.76 | 32.93 | 32.76 | 32.86 | -0.605% | 8,624 | +14.851% |
| 2026-01-28 | 33.06 | 33.06 | 33.06 | 33.06 | +0.517% | 6,485 | +14.156% |
| 2026-01-27 | 32.89 | 32.89 | 32.89 | 32.89 | +2.461% | 7,085 | +14.746% |
| 2026-01-26 | 32.10 | 32.10 | 32.10 | 32.10 | -0.280% | 4,267 | +17.570% |
| 2026-01-23 | 32.16 | 32.19 | 32.16 | 32.19 | +0.783% | 14,385 | +17.241% |
| 2026-01-22 | 31.94 | 31.94 | 31.94 | 31.94 | +2.701% | 17,689 | +18.159% |
| 2026-01-20 | 31.15 | 31.15 | 31.10 | 31.10 | -1.582% | 16,532 | +21.350% |
| 2026-01-15 | 31.60 | 31.60 | 31.60 | 31.60 | +1.968% | 9,728 | +19.430% |
| 2026-01-09 | 30.91 | 30.99 | 30.91 | 30.99 | +0.948% | 12,759 | +21.781% |
| 2026-01-07 | 30.74 | 30.74 | 30.67 | 30.70 | -1.099% | 4,254 | +22.936% |
| 2026-01-06 | 31.10 | 31.10 | 31.04 | 31.04 | +1.637% | 22,631 | +21.585% |
| 2026-01-05 | 30.54 | 30.54 | 30.54 | 30.54 | +0.759% | 14,517 | +23.576% |
| 2026-01-02 | 30.31 | 30.31 | 30.31 | 30.31 | +2.885% | 2,039 | +24.513% |
| 2025-12-29 | 29.41 | 29.47 | 29.41 | 29.46 | -0.406% | 11,645 | +28.106% |
| 2025-12-26 | 29.58 | 29.58 | 29.58 | 29.58 | +1.475% | 8,812 | +27.586% |
| 2025-12-23 | 29.39 | 29.41 | 29.14 | 29.15 | -0.137% | 48,225 | +29.468% |
| 2025-12-22 | 29.10 | 29.19 | 29.10 | 29.19 | +0.551% | 21,631 | +29.291% |
| 2025-12-19 | 29.03 | 29.03 | 29.03 | 29.03 | +0.190% | 9,894 | +30.003% |
| 2025-12-16 | 28.98 | 28.98 | 28.98 | 28.98 | -1.075% | 5,236 | +30.250% |
| 2025-12-12 | 29.29 | 29.29 | 29.29 | 29.29 | -0.746% | 7,112 | +28.849% |
| 2025-12-11 | 29.51 | 29.51 | 29.51 | 29.51 | -0.506% | 5,181 | +27.889% |
| 2025-12-10 | 29.68 | 29.68 | 29.66 | 29.66 | +1.680% | 9,558 | +27.242% |
| 2025-12-09 | 29.17 | 29.17 | 29.17 | 29.17 | -0.444% | 6,350 | +29.379% |
| 2025-12-08 | 29.30 | 29.30 | 29.30 | 29.30 | +0.411% | 5,734 | +28.805% |
| 2025-12-04 | 29.18 | 29.18 | 29.18 | 29.18 | -0.137% | 18,612 | +29.335% |
| 2025-12-03 | 29.22 | 29.22 | 29.22 | 29.22 | +0.216% | 6,972 | +29.158% |
| 2025-12-01 | 29.16 | 29.16 | 29.16 | 29.16 | -0.215% | 5,230 | +29.437% |
| 2025-11-28 | 29.20 | 29.22 | 29.20 | 29.22 | +0.103% | 6,693 | +29.158% |
| 2025-11-26 | 29.19 | 29.19 | 29.19 | 29.19 | +2.385% | 2,303 | +29.291% |
| 2025-11-21 | 28.51 | 28.51 | 28.51 | 28.51 | -0.454% | 3,675 | +32.375% |
| 2025-11-20 | 28.64 | 28.64 | 28.64 | 28.64 | -2.783% | 7,451 | +31.774% |
| 2025-11-14 | 29.44 | 29.46 | 29.44 | 29.46 | +1.220% | 6,709 | +28.106% |
| 2025-11-07 | 29.11 | 29.11 | 29.11 | 29.11 | -0.733% | 6,667 | +29.668% |
| 2025-11-06 | 29.23 | 29.35 | 29.23 | 29.32 | -0.543% | 12,055 | +28.718% |
| 2025-11-05 | 29.52 | 29.52 | 29.48 | 29.48 | +0.924% | 10,942 | +28.019% |
| 2025-11-04 | 29.21 | 29.21 | 29.21 | 29.21 | -1.848% | 5,066 | +29.202% |
| 2025-11-03 | 29.76 | 29.76 | 29.76 | 29.76 | +0.916% | 12,890 | +26.815% |
| 2025-10-31 | 29.44 | 29.49 | 29.44 | 29.49 | -0.135% | 22,308 | +27.976% |
| 2025-10-30 | 29.61 | 29.63 | 29.53 | 29.53 | -1.171% | 3,192 | +27.802% |
| 2025-10-29 | 30.04 | 30.04 | 29.88 | 29.88 | +0.302% | 11,794 | +26.305% |
| 2025-10-28 | 29.77 | 29.79 | 29.77 | 29.79 | +0.067% | 3,933 | +26.687% |
| 2025-10-27 | 29.72 | 29.77 | 29.72 | 29.77 | +1.224% | 6,671 | +26.772% |
| 2025-10-24 | 29.41 | 29.41 | 29.41 | 29.41 | +1.379% | 8,446 | +28.324% |
| 2025-10-22 | 29.03 | 29.03 | 29.01 | 29.01 | -0.034% | 5,832 | +30.093% |
| 2025-10-21 | 29.02 | 29.02 | 29.01 | 29.02 | -1.158% | 9,739 | +30.048% |
| 2025-10-20 | 29.35 | 29.40 | 29.35 | 29.36 | +1.451% | 69,658 | +28.542% |
| 2025-10-17 | 28.94 | 28.94 | 28.94 | 28.94 | +0.626% | 7,430 | +30.408% |
| 2025-10-15 | 28.76 | 28.76 | 28.76 | 28.76 | +1.554% | 4,413 | +31.224% |
| 2025-10-14 | 28.32 | 28.32 | 28.32 | 28.32 | +1.396% | 22,561 | +33.263% |
| 2025-10-10 | 27.93 | 27.93 | 27.93 | 27.93 | -4.021% | 5,823 | +35.124% |
| 2025-10-08 | 29.10 | 29.10 | 29.10 | 29.10 | -0.479% | 11,379 | +29.691% |
| 2025-10-06 | 29.24 | 29.24 | 29.24 | 29.24 | +2.453% | 3,738 | +29.070% |
| 2025-09-24 | 28.54 | 28.54 | 28.54 | 28.54 | -0.175% | 6,356 | +32.235% |
| 2025-09-23 | 28.58 | 28.59 | 28.58 | 28.59 | +0.386% | 13,222 | +32.004% |
| 2025-09-22 | 28.48 | 28.48 | 28.48 | 28.48 | -0.210% | 6,507 | +32.514% |
| 2025-09-19 | 28.51 | 28.54 | 28.51 | 28.54 | -0.140% | 7,483 | +32.235% |
| 2025-09-18 | 28.55 | 28.58 | 28.55 | 28.58 | +1.600% | 8,409 | +32.050% |
| 2025-09-12 | 28.13 | 28.13 | 28.13 | 28.13 | +1.078% | 2,568 | +34.163% |
| 2025-09-10 | 27.83 | 27.83 | 27.83 | 27.83 | +2.354% | 7,093 | +35.609% |
| 2025-09-05 | 27.19 | 27.19 | 27.19 | 27.19 | +1.380% | 4,101 | +38.801% |
| 2025-09-02 | 26.82 | 26.82 | 26.82 | 26.82 | -0.630% | 7,310 | +40.716% |
| 2025-08-26 | 26.99 | 26.99 | 26.99 | 26.99 | -0.662% | 3,382 | +39.830% |
| 2025-08-22 | 27.21 | 27.21 | 27.17 | 27.17 | +1.875% | 6,039 | +38.903% |
| 2025-08-19 | 26.67 | 26.67 | 26.67 | 26.67 | -1.039% | 5,738 | +41.507% |
| 2025-08-18 | 26.95 | 26.95 | 26.95 | 26.95 | +1.545% | 6,575 | +40.037% |
| 2025-08-07 | 26.54 | 26.54 | 26.54 | 26.54 | +1.143% | 109,738 | +42.200% |
| 2025-08-05 | 26.28 | 26.30 | 26.24 | 26.24 | +0.191% | 232,219 | +43.826% |
| 2025-08-04 | 26.14 | 26.19 | 26.14 | 26.19 | +1.748% | 172,326 | +44.101% |
| 2025-08-01 | 25.74 | 25.74 | 25.74 | 25.74 | -1.379% | 12,199 | +46.620% |
| 2025-07-31 | 26.10 | 26.10 | 26.10 | 26.10 | -0.344% | 11,980 | +44.598% |
| 2025-07-30 | 26.19 | 26.19 | 26.19 | 26.19 | -0.795% | 6,275 | +44.101% |
| 2025-07-29 | 26.40 | 26.40 | 26.40 | 26.40 | -0.076% | 12,828 | +42.955% |
| 2025-07-28 | 26.42 | 26.42 | 26.42 | 26.42 | -0.919% | 48,969 | +42.846% |
| 2025-07-25 | 26.67 | 26.67 | 26.66 | 26.66 | +1.138% | 11,808 | +41.534% |
| 2025-07-17 | 26.36 | 26.36 | 26.36 | 26.36 | +0.476% | 5,262 | +43.144% |
| 2025-07-16 | 26.04 | 26.24 | 26.04 | 26.24 | +1.362% | 6,095 | +43.826% |
| 2025-06-30 | 25.89 | 25.89 | 25.89 | 25.89 | +0.887% | 9,997 | +45.785% |
| 2025-06-24 | 25.92 | 25.92 | 25.66 | 25.66 | +2.970% | 4,491 | +47.077% |
| 2025-06-23 | 24.92 | 24.92 | 24.92 | 24.92 | -1.774% | 5,450 | +51.445% |
| 2025-06-11 | 25.37 | 25.37 | 25.37 | 25.37 | +3.975% | 576,563 | +48.758% |
| 2025-06-03 | 24.40 | 24.40 | 24.40 | 24.40 | +0.785% | 911 | +54.672% |
| 2025-05-30 | 24.21 | 24.21 | 24.21 | 24.21 | +1.814% | 10,173 | +55.886% |
| 2023-04-11 | 23.78 | 23.78 | 23.78 | 23.78 | +0.671% | 10 | +58.713% |
| 2023-04-10 | 23.62 | 23.62 | 23.62 | 23.62 | -0.033% | 71 | +59.778% |
| 2023-04-06 | 23.63 | 23.63 | 23.63 | 23.63 | +0.332% | 0 | +59.725% |
| 2023-04-05 | 23.72 | 23.72 | 23.55 | 23.55 | -0.630% | 400 | +60.255% |
| 2023-04-04 | 23.69 | 23.70 | 23.69 | 23.70 | +0.030% | 400 | +59.246% |
| 2023-04-03 | 23.69 | 23.69 | 23.69 | 23.69 | +0.435% | 76 | +59.294% |
| 2023-03-31 | 23.59 | 23.59 | 23.59 | 23.59 | -0.129% | 5 | +59.986% |
| 2023-03-30 | 23.62 | 23.62 | 23.62 | 23.62 | +0.973% | 0 | +59.780% |
| 2023-03-29 | 23.39 | 23.39 | 23.39 | 23.39 | +0.413% | 0 | +61.334% |
| 2023-03-28 | 23.25 | 23.30 | 23.25 | 23.30 | +0.890% | 421 | +62.000% |
| 2023-03-27 | 23.09 | 23.09 | 23.09 | 23.09 | -0.411% | 1 | +63.441% |
| 2023-03-24 | 23.02 | 23.19 | 23.02 | 23.19 | -0.335% | 1,558 | +62.770% |
| 2023-03-23 | 23.26 | 23.26 | 23.26 | 23.26 | +1.194% | 0 | +62.225% |
| 2023-03-22 | 22.99 | 22.99 | 22.99 | 22.99 | +0.266% | 11 | +64.163% |
| 2023-03-21 | 22.93 | 22.93 | 22.93 | 22.93 | +1.017% | 79 | +64.599% |
| 2023-03-20 | 22.70 | 22.70 | 22.70 | 22.70 | -0.143% | 0 | +66.273% |
| 2023-03-17 | 22.90 | 22.90 | 22.73 | 22.73 | -0.563% | 400 | +66.035% |
| 2023-03-16 | 22.57 | 22.86 | 22.50 | 22.86 | +1.364% | 1,208 | +65.100% |
| 2023-03-15 | 22.42 | 22.55 | 22.42 | 22.55 | -1.877% | 3,436 | +67.352% |
| 2023-03-14 | 22.98 | 22.98 | 22.98 | 22.98 | -0.010% | 2 | +64.211% |
| 2023-03-13 | 22.86 | 22.98 | 22.86 | 22.98 | +0.404% | 750 | +64.194% |
| 2023-03-10 | 22.89 | 22.89 | 22.89 | 22.89 | -0.457% | 1 | +64.857% |
| 2023-03-09 | 23.00 | 23.00 | 23.00 | 23.00 | -1.878% | 0 | +64.105% |
| 2023-03-08 | 23.44 | 23.44 | 23.44 | 23.44 | +0.407% | 1 | +61.023% |
| 2023-03-07 | 23.34 | 23.34 | 23.34 | 23.34 | -1.654% | 0 | +61.679% |
| 2023-03-06 | 23.81 | 23.81 | 23.74 | 23.74 | -0.380% | 400 | +59.005% |
| 2023-03-03 | 23.83 | 23.83 | 23.83 | 23.83 | +0.681% | 0 | +58.400% |
| 2023-03-02 | 23.64 | 23.66 | 23.64 | 23.66 | +0.520% | 100 | +59.479% |
| 2023-03-01 | 23.54 | 23.54 | 23.54 | 23.54 | +1.472% | 0 | +60.309% |
| 2023-02-28 | 23.20 | 23.20 | 23.20 | 23.20 | -0.090% | 30 | +62.668% |
| 2023-02-27 | 23.20 | 23.22 | 23.20 | 23.22 | +0.634% | 1,002 | +62.522% |
| 2023-02-24 | 23.08 | 23.08 | 23.08 | 23.08 | -2.327% | 0 | +63.552% |
| 2023-02-23 | 23.53 | 23.63 | 23.53 | 23.63 | +0.395% | 2,704 | +59.746% |
| 2023-02-22 | 23.53 | 23.53 | 23.53 | 23.53 | -0.580% | 158 | +60.377% |
| 2023-02-21 | 23.67 | 23.67 | 23.67 | 23.67 | -0.969% | 0 | +59.446% |
| 2023-02-17 | 23.90 | 23.90 | 23.90 | 23.90 | -0.686% | 0 | +57.902% |
| 2023-02-16 | 24.07 | 24.07 | 24.07 | 24.07 | -0.206% | 0 | +56.818% |
| 2023-02-15 | 24.12 | 24.12 | 24.12 | 24.12 | -0.875% | 0 | +56.496% |
| 2023-02-14 | 24.33 | 24.33 | 24.33 | 24.33 | -0.138% | 0 | +55.126% |
| 2023-02-13 | 24.36 | 24.36 | 24.36 | 24.36 | +0.952% | 0 | +54.913% |
| 2023-02-10 | 24.13 | 24.13 | 24.13 | 24.13 | -0.762% | 36 | +56.387% |
| 2023-02-09 | 24.32 | 24.32 | 24.32 | 24.32 | +0.423% | 2 | +55.196% |
| 2023-02-08 | 24.22 | 24.22 | 24.22 | 24.22 | -0.253% | 0 | +55.853% |
| 2023-02-07 | 24.28 | 24.28 | 24.28 | 24.28 | +0.415% | 0 | +55.458% |
| 2023-02-06 | 24.18 | 24.18 | 24.18 | 24.18 | -1.284% | 1 | +56.104% |
| 2023-02-03 | 24.49 | 24.49 | 24.49 | 24.49 | -1.701% | 0 | +54.099% |
| 2023-02-02 | 24.91 | 24.91 | 24.91 | 24.91 | -0.639% | 35 | +51.477% |
| 2023-02-01 | 24.82 | 25.07 | 24.82 | 25.07 | +1.090% | 700 | +50.510% |
| 2023-01-31 | 24.80 | 24.80 | 24.80 | 24.80 | -0.261% | 0 | +52.150% |
| 2023-01-30 | 25.05 | 25.05 | 24.87 | 24.87 | -1.683% | 405 | +51.754% |
| 2023-01-27 | 25.30 | 25.30 | 25.30 | 25.30 | -0.472% | 1 | +49.199% |
| 2023-01-26 | 25.41 | 25.41 | 25.41 | 25.41 | +0.949% | 3 | +48.495% |
| 2023-01-25 | 25.18 | 25.18 | 25.18 | 25.18 | -0.035% | 0 | +49.904% |
| 2023-01-24 | 25.18 | 25.18 | 25.18 | 25.18 | -0.005% | 0 | +49.852% |
| 2023-01-23 | 25.19 | 25.19 | 25.19 | 25.19 | +0.784% | 17 | +49.845% |
| 2023-01-20 | 25.01 | 25.01 | 24.99 | 24.99 | +1.017% | 179 | +51.020% |
| 2023-01-19 | 24.74 | 24.74 | 24.74 | 24.74 | +0.900% | 4 | +52.555% |
| 2023-01-18 | 24.60 | 24.66 | 24.52 | 24.52 | -0.717% | 428 | +53.928% |
| 2023-01-17 | 24.70 | 24.70 | 24.70 | 24.70 | -0.366% | 4 | +52.824% |
| 2023-01-13 | 24.79 | 24.79 | 24.79 | 24.79 | +0.814% | 5 | +52.265% |
| 2023-01-12 | 24.59 | 24.59 | 24.59 | 24.59 | +0.686% | 0 | +53.504% |
| 2023-01-11 | 24.42 | 24.42 | 24.42 | 24.42 | +0.056% | 50 | +54.558% |
| 2023-01-10 | 24.40 | 24.40 | 24.40 | 24.40 | +0.510% | 0 | +54.644% |
| 2023-01-09 | 24.28 | 24.28 | 24.28 | 24.28 | +0.812% | 0 | +55.433% |
| 2023-01-06 | 24.09 | 24.09 | 24.09 | 24.09 | +1.872% | 0 | +56.694% |
| 2023-01-05 | 23.64 | 23.64 | 23.64 | 23.64 | -0.026% | 0 | +59.628% |
| 2023-01-04 | 23.40 | 23.65 | 23.40 | 23.65 | +2.280% | 100 | +59.587% |
| 2023-01-03 | 23.12 | 23.12 | 23.12 | 23.12 | +0.989% | 0 | +63.225% |
| 2022-12-30 | 22.97 | 22.97 | 22.89 | 22.89 | -1.264% | 100 | +64.839% |
| 2022-12-29 | 23.19 | 23.19 | 23.19 | 23.19 | +1.394% | 0 | +62.755% |
| 2022-12-28 | 22.87 | 22.87 | 22.87 | 22.87 | -1.415% | 0 | +65.025% |
| 2022-12-27 | 23.21 | 23.22 | 23.20 | 23.20 | +1.588% | 307 | +62.689% |
| 2022-12-23 | 22.84 | 22.84 | 22.84 | 22.84 | +0.088% | 12 | +65.273% |
| 2022-12-22 | 22.82 | 22.82 | 22.82 | 22.82 | -0.948% | 0 | +65.417% |
| 2022-12-21 | 23.03 | 23.03 | 23.03 | 23.03 | +0.582% | 0 | +63.850% |
| 2022-12-20 | 22.93 | 22.93 | 22.84 | 22.90 | +0.086% | 2,012 | +64.803% |
| 2022-12-19 | 22.89 | 22.90 | 22.88 | 22.88 | -1.292% | 222 | +64.945% |
| 2022-12-16 | 23.24 | 23.25 | 23.18 | 23.18 | +0.216% | 722 | +62.813% |
| 2022-12-15 | 23.13 | 23.13 | 23.13 | 23.13 | -1.859% | 100 | +63.165% |
| 2022-12-14 | 23.57 | 23.57 | 23.57 | 23.57 | +0.179% | 0 | +60.131% |
| 2022-12-13 | 23.89 | 23.89 | 23.53 | 23.53 | +0.698% | 2,253 | +60.417% |
| 2022-12-12 | 23.37 | 23.37 | 23.33 | 23.36 | -0.513% | 2,695 | +61.537% |
| 2022-12-09 | 23.48 | 23.48 | 23.48 | 23.48 | -0.364% | 0 | +60.709% |
| 2022-12-08 | 23.57 | 23.57 | 23.57 | 23.57 | +0.738% | 0 | +60.124% |
| 2022-12-07 | 23.40 | 23.40 | 23.40 | 23.40 | -0.376% | 0 | +61.305% |
| 2022-12-06 | 23.48 | 23.48 | 23.48 | 23.48 | +0.055% | 0 | +60.698% |
| 2022-12-05 | 23.47 | 23.47 | 23.47 | 23.47 | -1.171% | 0 | +60.787% |
| 2022-12-02 | 23.75 | 23.75 | 23.75 | 23.75 | +0.366% | 150 | +58.905% |
| 2022-12-01 | 23.69 | 23.69 | 23.66 | 23.66 | -0.460% | 150 | +59.487% |
| 2022-11-30 | 23.77 | 23.77 | 23.77 | 23.77 | +3.345% | 0 | +58.754% |
| 2022-11-29 | 23.00 | 23.00 | 23.00 | 23.00 | +2.146% | 0 | +64.064% |
| 2022-11-28 | 22.52 | 22.52 | 22.52 | 22.52 | -0.486% | 0 | +67.584% |
| 2022-11-25 | 22.63 | 22.63 | 22.63 | 22.63 | -0.506% | 0 | +66.770% |
| 2022-11-23 | 22.75 | 22.75 | 22.75 | 22.75 | +0.798% | 0 | +65.927% |
| 2022-11-22 | 22.57 | 22.57 | 22.57 | 22.57 | +0.289% | 0 | +67.250% |
| 2022-11-21 | 22.50 | 22.50 | 22.50 | 22.50 | -1.142% | 0 | +67.733% |
| 2022-11-18 | 22.76 | 22.76 | 22.76 | 22.76 | -0.556% | 0 | +65.817% |
| 2022-11-17 | 22.89 | 22.89 | 22.89 | 22.89 | +0.193% | 0 | +64.896% |
| 2022-11-16 | 22.84 | 22.84 | 22.84 | 22.84 | -1.668% | 0 | +65.213% |
| 2022-11-15 | 23.20 | 23.23 | 23.19 | 23.23 | +1.958% | 3,530 | +62.458% |
| 2022-11-14 | 22.78 | 22.78 | 22.78 | 22.78 | -0.598% | 0 | +65.639% |
| 2022-11-11 | 22.92 | 22.92 | 22.92 | 22.92 | +2.416% | 0 | +64.648% |
| 2022-11-10 | 22.38 | 22.38 | 22.38 | 22.38 | +3.468% | 0 | +68.626% |
| 2022-11-09 | 21.63 | 21.63 | 21.63 | 21.63 | -1.650% | 0 | +74.474% |
| 2022-11-08 | 21.99 | 21.99 | 21.99 | 21.99 | +0.579% | 0 | +71.596% |
| 2022-11-07 | 21.87 | 21.87 | 21.87 | 21.87 | +0.241% | 0 | +72.590% |
| 2022-11-04 | 21.81 | 21.81 | 21.81 | 21.81 | +4.080% | 78 | +73.006% |
| 2022-11-03 | 20.96 | 20.96 | 20.96 | 20.96 | +0.162% | 0 | +80.065% |
| 2022-11-02 | 20.93 | 20.93 | 20.93 | 20.93 | -0.475% | 0 | +80.357% |
| 2022-11-01 | 21.02 | 21.02 | 21.02 | 21.02 | +1.570% | 0 | +79.501% |
| 2022-10-31 | 20.70 | 20.70 | 20.70 | 20.70 | -0.189% | 100 | +82.319% |
| 2022-10-28 | 20.73 | 20.76 | 20.73 | 20.74 | -1.030% | 1,176 | +81.975% |
| 2022-10-27 | 20.95 | 20.95 | 20.95 | 20.95 | -0.387% | 0 | +80.100% |
| 2022-10-26 | 21.04 | 21.04 | 21.04 | 21.04 | +1.638% | 0 | +79.402% |
| 2022-10-25 | 20.70 | 20.70 | 20.70 | 20.70 | +0.425% | 20,095 | +82.341% |
| 2022-10-24 | 20.75 | 20.75 | 20.59 | 20.61 | -3.353% | 1,800 | +83.115% |
| 2022-10-21 | 21.30 | 21.33 | 21.30 | 21.33 | +1.329% | 960 | +76.975% |
| 2022-10-20 | 21.05 | 21.05 | 21.05 | 21.05 | +0.515% | 0 | +79.326% |
| 2022-10-19 | 20.94 | 20.94 | 20.94 | 20.94 | -1.798% | 0 | +80.249% |
| 2022-10-18 | 21.55 | 21.55 | 21.32 | 21.32 | -0.064% | 1,102 | +77.008% |
| 2022-10-17 | 21.31 | 21.42 | 21.31 | 21.33 | +2.211% | 13,392 | +76.895% |
| 2022-10-14 | 20.86 | 20.87 | 20.86 | 20.87 | -1.087% | 1,537 | +80.807% |
| 2022-10-13 | 21.12 | 21.18 | 21.10 | 21.10 | +0.438% | 3,100 | +78.842% |
| 2022-10-12 | 21.01 | 21.01 | 21.01 | 21.01 | +0.392% | 1 | +79.625% |
| 2022-10-11 | 20.93 | 20.93 | 20.93 | 20.93 | -1.448% | 0 | +80.329% |
| 2022-10-10 | 21.33 | 21.33 | 21.24 | 21.24 | -1.668% | 1,420 | +77.718% |
| 2022-10-07 | 21.60 | 21.60 | 21.60 | 21.60 | -2.023% | 0 | +74.754% |
| 2022-10-06 | 22.04 | 22.04 | 22.04 | 22.04 | -0.563% | 0 | +71.219% |
| 2022-10-05 | 22.17 | 22.17 | 22.17 | 22.17 | +0.236% | 0 | +70.256% |
| 2022-10-04 | 22.11 | 22.11 | 22.11 | 22.11 | +2.839% | 17 | +70.659% |
| 2022-10-03 | 21.37 | 21.50 | 21.37 | 21.50 | +0.720% | 1,916 | +75.504% |
| 2022-09-30 | 21.35 | 21.35 | 21.35 | 21.35 | -0.164% | 305 | +76.768% |
| 2022-09-29 | 21.35 | 21.43 | 21.35 | 21.39 | -1.480% | 499 | +76.479% |
| 2022-09-28 | 21.42 | 21.71 | 21.42 | 21.71 | +0.548% | 117 | +73.867% |
| 2022-09-27 | 21.59 | 21.59 | 21.59 | 21.59 | -0.130% | 0 | +74.820% |
| 2022-09-26 | 21.62 | 21.62 | 21.62 | 21.62 | -1.192% | 2 | +74.592% |
| 2022-09-23 | 21.88 | 21.88 | 21.88 | 21.88 | -2.264% | 19 | +72.512% |
| 2022-09-22 | 22.38 | 22.38 | 22.38 | 22.38 | -0.646% | 0 | +68.606% |
| 2022-09-21 | 22.53 | 22.80 | 22.53 | 22.53 | -1.675% | 561 | +67.516% |
| 2022-09-20 | 22.91 | 22.91 | 22.91 | 22.91 | -0.514% | 87 | +64.709% |
| 2022-09-19 | 23.03 | 23.03 | 23.03 | 23.03 | -0.884% | 18 | +63.863% |
| 2022-09-16 | 23.24 | 23.24 | 23.24 | 23.24 | -1.121% | 12 | +62.414% |
| 2022-09-15 | 23.50 | 23.50 | 23.50 | 23.50 | -1.070% | 1 | +60.594% |
| 2022-09-14 | 23.75 | 23.75 | 23.75 | 23.75 | +0.462% | 10,000 | +58.875% |
| 2022-09-13 | 23.65 | 23.65 | 23.65 | 23.65 | -2.477% | 0 | +59.610% |
| 2022-09-12 | 24.25 | 24.25 | 24.25 | 24.25 | +1.129% | 22 | +55.656% |
| 2022-09-09 | 23.98 | 23.98 | 23.98 | 23.98 | +1.422% | 0 | +57.414% |
| 2022-09-08 | 23.64 | 23.64 | 23.64 | 23.64 | -0.324% | 0 | +59.652% |
| 2022-09-07 | 23.67 | 23.72 | 23.67 | 23.72 | +0.603% | 1,000 | +59.134% |
| 2022-09-06 | 23.57 | 23.57 | 23.57 | 23.57 | -0.860% | 0 | +60.094% |
| 2022-09-02 | 23.87 | 23.91 | 23.78 | 23.78 | -0.718% | 2,698 | +58.717% |
| 2022-09-01 | 24.02 | 24.02 | 23.95 | 23.95 | -0.650% | 876 | +57.577% |
| 2022-08-31 | 24.25 | 24.25 | 24.11 | 24.11 | +0.141% | 402 | +56.552% |
| 2022-08-30 | 24.12 | 24.13 | 24.07 | 24.07 | -0.770% | 3,671 | +56.773% |
| 2022-08-29 | 24.31 | 24.32 | 24.26 | 24.26 | -1.141% | 89,001 | +55.565% |
| 2022-08-26 | 24.96 | 24.96 | 24.46 | 24.54 | -0.795% | 17,424 | +53.790% |
| 2022-08-25 | 24.74 | 24.74 | 24.74 | 24.74 | +1.542% | 0 | +52.567% |
| 2022-08-24 | 24.37 | 24.37 | 24.36 | 24.36 | -0.094% | 720 | +54.920% |
| 2022-08-23 | 24.40 | 24.40 | 24.33 | 24.38 | +0.469% | 10,000 | +54.774% |
| 2022-08-22 | 24.27 | 24.27 | 24.27 | 24.27 | -0.737% | 0 | +55.501% |
| 2022-08-19 | 24.45 | 24.45 | 24.45 | 24.45 | -1.171% | 1 | +54.355% |
| 2022-08-18 | 24.74 | 24.74 | 24.70 | 24.74 | -0.584% | 3,001 | +52.546% |
| 2022-08-17 | 24.89 | 24.89 | 24.89 | 24.89 | -0.147% | 0 | +51.656% |
| 2022-08-16 | 24.93 | 24.93 | 24.92 | 24.92 | +0.008% | 656 | +51.433% |
| 2022-08-15 | 24.92 | 24.92 | 24.92 | 24.92 | -0.439% | 0 | +51.445% |
| 2022-08-12 | 25.03 | 25.03 | 25.03 | 25.03 | +0.643% | 0 | +50.779% |
| 2022-08-11 | 25.15 | 25.15 | 24.87 | 24.87 | +0.715% | 205 | +51.749% |
| 2022-08-10 | 24.69 | 24.69 | 24.69 | 24.69 | +1.047% | 1 | +52.834% |
| 2022-08-09 | 24.44 | 24.44 | 24.44 | 24.44 | -0.214% | 1 | +54.434% |
| 2022-08-08 | 24.49 | 24.49 | 24.49 | 24.49 | +0.109% | 0 | +54.104% |
| 2022-08-05 | 24.46 | 24.46 | 24.46 | 24.46 | +0.095% | 10 | +54.272% |
| 2022-08-04 | 24.47 | 24.48 | 24.44 | 24.44 | +0.765% | 2,881 | +54.419% |
| 2022-08-03 | 24.09 | 24.25 | 24.09 | 24.25 | +0.644% | 1,141 | +55.601% |
| 2022-08-02 | 24.10 | 24.10 | 24.10 | 24.10 | -0.458% | 5 | +56.603% |
| 2022-08-01 | 24.21 | 24.21 | 24.21 | 24.21 | -0.535% | 0 | +55.886% |
| 2022-07-29 | 24.28 | 24.34 | 24.28 | 24.34 | -0.792% | 740 | +55.052% |
| 2022-07-28 | 24.53 | 24.53 | 24.53 | 24.53 | +0.435% | 1 | +53.824% |
| 2022-07-27 | 24.43 | 24.43 | 24.43 | 24.43 | +1.422% | 0 | +54.492% |
| 2022-07-26 | 24.09 | 24.09 | 24.09 | 24.09 | -0.557% | 0 | +56.689% |
| 2022-07-25 | 24.24 | 24.26 | 24.22 | 24.22 | +0.309% | 1,173 | +55.816% |
| 2022-07-22 | 24.15 | 24.15 | 24.15 | 24.15 | -0.845% | 0 | +56.298% |
| 2022-07-21 | 24.35 | 24.35 | 24.35 | 24.35 | +0.932% | 1 | +54.978% |
| 2022-07-20 | 24.16 | 24.16 | 24.09 | 24.13 | -0.378% | 900 | +56.422% |
| 2022-07-19 | 24.26 | 24.26 | 24.22 | 24.22 | +1.397% | 8,373 | +55.831% |
| 2022-07-18 | 23.89 | 23.89 | 23.89 | 23.89 | +0.739% | 0 | +58.007% |
| 2022-07-15 | 23.71 | 23.71 | 23.71 | 23.71 | +0.292% | 1 | +59.175% |
| 2022-07-14 | 23.64 | 23.64 | 23.64 | 23.64 | 0.000% | 500,000 | +59.641% |