SNSR
Global X Funds Global X Internet of Things ETF
stockNASDAQETF
Market OpenOct 5, 2026 10:20:52 AM EDT
50.31USD+0.060%(+0.03)17,099
50.05Bid50.66Ask0.61SpreadSNSR Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 50.31 | 50.31 | 50.31 | 50.31 | +0.070% | 17,099 | 0.000% |
| 2026-10-02 | 49.99 | 50.37 | 49.93 | 50.27 | +2.325% | 7,479 | +0.070% |
| 2026-10-01 | 48.87 | 49.14 | 48.82 | 49.13 | +0.620% | 15,057 | +2.396% |
| 2026-09-30 | 49.18 | 49.18 | 48.75 | 48.83 | -0.469% | 3,971 | +3.031% |
| 2026-09-29 | 48.99 | 49.06 | 48.78 | 49.06 | +0.082% | 10,054 | +2.548% |
| 2026-09-28 | 49.25 | 49.25 | 48.48 | 49.02 | -1.126% | 4,326 | +2.632% |
| 2026-09-25 | 49.33 | 49.70 | 49.19 | 49.58 | +0.934% | 11,398 | +1.476% |
| 2026-09-24 | 48.72 | 49.12 | 48.72 | 49.12 | -0.173% | 5,751 | +2.424% |
| 2026-09-23 | 49.38 | 49.38 | 49.05 | 49.20 | -0.395% | 2,886 | +2.246% |
| 2026-09-22 | 48.97 | 49.67 | 48.97 | 49.40 | +1.002% | 32,335 | +1.842% |
| 2026-09-21 | 48.51 | 48.99 | 48.51 | 48.91 | +2.751% | 12,055 | +2.863% |
| 2026-09-18 | 47.61 | 47.61 | 47.35 | 47.60 | +0.381% | 3,204 | +5.693% |
| 2026-09-17 | 47.40 | 47.58 | 47.25 | 47.42 | +1.429% | 5,128 | +6.096% |
| 2026-09-16 | 47.30 | 47.42 | 46.51 | 46.75 | -0.072% | 4,379 | +7.612% |
| 2026-09-15 | 46.51 | 46.88 | 46.41 | 46.78 | +0.640% | 42,078 | +7.534% |
| 2026-09-14 | 46.48 | 46.76 | 46.28 | 46.49 | -2.756% | 5,415 | +8.223% |
| 2026-09-11 | 47.38 | 48.03 | 47.38 | 47.80 | +2.143% | 6,445 | +5.240% |
| 2026-09-10 | 46.48 | 46.95 | 46.48 | 46.80 | -0.559% | 4,906 | +7.496% |
| 2026-09-09 | 47.26 | 47.62 | 46.94 | 47.06 | -0.884% | 9,636 | +6.895% |
| 2026-09-08 | 47.76 | 47.83 | 47.48 | 47.48 | -0.116% | 7,270 | +5.949% |
| 2026-09-04 | 47.58 | 47.75 | 47.33 | 47.54 | +0.827% | 34,186 | +5.827% |
| 2026-09-03 | 46.89 | 47.22 | 46.52 | 47.15 | +0.769% | 13,926 | +6.702% |
| 2026-09-02 | 46.62 | 46.87 | 46.43 | 46.79 | +0.429% | 8,511 | +7.523% |
| 2026-09-01 | 47.02 | 47.02 | 46.44 | 46.59 | -1.230% | 17,743 | +7.985% |
| 2026-08-31 | 47.33 | 47.33 | 46.91 | 47.17 | +0.132% | 4,732 | +6.657% |
| 2026-08-28 | 47.80 | 47.80 | 46.94 | 47.11 | -1.566% | 4,256 | +6.797% |
| 2026-08-27 | 47.65 | 47.89 | 47.62 | 47.86 | +1.168% | 8,628 | +5.125% |
| 2026-08-26 | 46.93 | 47.44 | 46.93 | 47.30 | +0.958% | 4,879 | +6.352% |
| 2026-08-25 | 47.04 | 47.04 | 46.60 | 46.86 | +0.420% | 4,334 | +7.371% |
| 2026-08-24 | 46.86 | 46.86 | 46.57 | 46.66 | -1.257% | 6,025 | +7.823% |
| 2026-08-21 | 47.31 | 47.31 | 47.09 | 47.25 | +0.477% | 3,308 | +6.467% |
| 2026-08-20 | 47.13 | 47.29 | 46.92 | 47.03 | -1.061% | 6,794 | +6.974% |
| 2026-08-19 | 48.43 | 48.43 | 47.53 | 47.53 | -0.722% | 70,477 | +5.840% |
| 2026-08-18 | 48.18 | 48.19 | 47.88 | 47.88 | -3.018% | 5,216 | +5.075% |
| 2026-08-17 | 49.81 | 49.86 | 49.32 | 49.37 | -0.261% | 8,180 | +1.904% |
| 2026-08-14 | 49.76 | 49.93 | 49.32 | 49.50 | -0.617% | 4,127 | +1.638% |
| 2026-08-13 | 49.74 | 50.09 | 49.71 | 49.81 | +0.092% | 4,094 | +1.010% |
| 2026-08-12 | 50.02 | 50.02 | 49.63 | 49.76 | +1.048% | 3,997 | +1.103% |
| 2026-08-11 | 49.40 | 49.69 | 49.04 | 49.25 | +0.207% | 7,671 | +2.162% |
| 2026-08-10 | 49.66 | 49.66 | 49.10 | 49.14 | -0.761% | 9,390 | +2.374% |
| 2026-08-07 | 49.08 | 49.62 | 49.08 | 49.52 | +2.378% | 17,345 | +1.595% |
| 2026-08-06 | 48.91 | 48.91 | 48.23 | 48.37 | +0.011% | 27,914 | +4.011% |
| 2026-08-05 | 49.05 | 49.05 | 48.20 | 48.36 | -0.952% | 5,285 | +4.022% |
| 2026-08-04 | 47.99 | 48.99 | 47.99 | 48.83 | +3.476% | 14,072 | +3.031% |
| 2026-08-03 | 46.44 | 47.25 | 46.44 | 47.19 | +1.412% | 10,504 | +6.612% |
| 2026-07-31 | 46.67 | 46.77 | 46.10 | 46.53 | +1.547% | 8,553 | +8.118% |
| 2026-07-30 | 45.26 | 45.82 | 45.26 | 45.82 | +3.885% | 24,117 | +9.791% |
| 2026-07-29 | 44.60 | 45.12 | 44.11 | 44.11 | -2.054% | 6,163 | +14.056% |
| 2026-07-28 | 44.57 | 45.29 | 44.15 | 45.03 | -0.520% | 7,240 | +11.714% |
| 2026-07-27 | 45.63 | 45.67 | 44.67 | 45.27 | +1.004% | 14,984 | +11.133% |
| 2026-07-24 | 45.48 | 45.48 | 44.76 | 44.82 | -1.241% | 169,448 | +12.249% |
| 2026-07-23 | 45.42 | 45.86 | 45.12 | 45.38 | -3.275% | 13,510 | +10.856% |
| 2026-07-22 | 46.79 | 47.30 | 46.79 | 46.92 | -0.141% | 139,998 | +7.225% |
| 2026-07-21 | 46.90 | 47.22 | 46.65 | 46.99 | +3.199% | 3,854 | +7.074% |
| 2026-07-20 | 45.95 | 46.19 | 45.51 | 45.53 | -1.012% | 8,195 | +10.499% |
| 2026-07-17 | 45.10 | 46.16 | 45.09 | 46.00 | -0.482% | 6,769 | +9.380% |
| 2026-07-16 | 46.05 | 46.42 | 45.96 | 46.22 | -1.491% | 5,922 | +8.853% |
| 2026-07-15 | 47.71 | 47.71 | 46.38 | 46.92 | -1.188% | 21,693 | +7.229% |
| 2026-07-14 | 47.71 | 47.73 | 47.17 | 47.48 | -0.012% | 7,475 | +5.956% |
| 2026-07-13 | 47.99 | 48.01 | 47.28 | 47.49 | -2.489% | 10,848 | +5.943% |
| 2026-07-10 | 48.71 | 48.92 | 48.68 | 48.70 | -0.389% | 34,335 | +3.306% |
| 2026-07-09 | 48.77 | 49.23 | 48.77 | 48.89 | +1.939% | 7,327 | +2.904% |
| 2026-07-08 | 47.47 | 47.99 | 47.09 | 47.96 | +0.728% | 7,023 | +4.900% |
| 2026-07-07 | 48.18 | 48.18 | 47.33 | 47.61 | -3.158% | 13,722 | +5.663% |
| 2026-07-06 | 48.78 | 49.51 | 48.78 | 49.17 | +1.555% | 8,878 | +2.326% |
| 2026-07-02 | 49.88 | 49.88 | 47.79 | 48.41 | -1.649% | 34,527 | +3.917% |
| 2026-07-01 | 49.24 | 49.87 | 49.23 | 49.23 | -1.491% | 47,484 | +2.204% |
| 2026-06-30 | 49.19 | 50.05 | 49.06 | 49.97 | +2.420% | 7,325 | +0.681% |
| 2026-06-29 | 48.20 | 49.05 | 47.58 | 48.79 | +2.348% | 19,745 | +3.117% |
| 2026-06-26 | 48.16 | 48.38 | 47.67 | 47.67 | -2.991% | 8,762 | +5.538% |
| 2026-06-25 | 50.36 | 50.36 | 49.12 | 49.14 | +0.466% | 5,587 | +2.381% |
| 2026-06-24 | 48.86 | 49.33 | 48.52 | 48.91 | -0.626% | 16,534 | +2.858% |
| 2026-06-23 | 49.46 | 49.87 | 49.01 | 49.22 | -4.538% | 25,680 | +2.215% |
| 2026-06-22 | 51.16 | 52.11 | 51.16 | 51.56 | +0.546% | 11,980 | -2.424% |
| 2026-06-18 | 50.45 | 51.28 | 50.45 | 51.28 | +3.714% | 11,809 | -1.892% |
| 2026-06-17 | 50.66 | 50.67 | 49.44 | 49.44 | -1.447% | 5,210 | +1.752% |
| 2026-06-16 | 51.31 | 51.45 | 50.17 | 50.17 | -2.734% | 37,984 | +0.279% |
| 2026-06-15 | 52.09 | 52.14 | 51.37 | 51.58 | +2.179% | 19,402 | -2.462% |
| 2026-06-12 | 50.34 | 51.08 | 49.92 | 50.48 | +0.258% | 125,363 | -0.337% |
| 2026-06-11 | 48.92 | 50.59 | 48.69 | 50.35 | +4.461% | 33,956 | -0.079% |
| 2026-06-10 | 49.33 | 49.88 | 48.12 | 48.20 | -3.696% | 16,200 | +4.378% |
| 2026-06-09 | 51.21 | 51.24 | 48.01 | 50.05 | -1.331% | 17,249 | +0.519% |
| 2026-06-08 | 50.62 | 51.31 | 50.56 | 50.73 | +2.475% | 8,185 | -0.818% |
| 2026-06-05 | 51.73 | 51.73 | 49.34 | 49.50 | -6.937% | 16,056 | +1.636% |
| 2026-06-04 | 52.77 | 53.70 | 52.63 | 53.19 | -0.691% | 13,881 | -5.415% |
| 2026-06-03 | 53.80 | 53.80 | 53.33 | 53.56 | -0.446% | 22,914 | -6.068% |
| 2026-06-02 | 52.26 | 53.80 | 52.22 | 53.80 | +4.425% | 53,267 | -6.487% |
| 2026-06-01 | 51.01 | 51.77 | 50.88 | 51.52 | +0.546% | 19,873 | -2.349% |
| 2026-05-29 | 51.71 | 51.84 | 51.06 | 51.24 | -0.582% | 30,751 | -1.815% |
| 2026-05-28 | 51.29 | 51.93 | 50.88 | 51.54 | +0.762% | 10,956 | -2.386% |
| 2026-05-27 | 52.54 | 52.54 | 50.96 | 51.15 | -2.143% | 28,981 | -1.642% |
| 2026-05-26 | 51.81 | 52.31 | 51.43 | 52.27 | +3.751% | 40,527 | -3.750% |
| 2026-05-22 | 49.73 | 50.51 | 49.69 | 50.38 | +2.816% | 43,455 | -0.139% |
| 2026-05-21 | 48.23 | 49.07 | 48.14 | 49.00 | +1.736% | 30,782 | +2.673% |
| 2026-05-20 | 46.81 | 48.16 | 46.81 | 48.16 | +4.206% | 24,776 | +4.456% |
| 2026-05-19 | 46.08 | 46.74 | 45.74 | 46.22 | -1.303% | 16,076 | +8.849% |
| 2026-05-18 | 47.18 | 47.18 | 46.56 | 46.83 | -0.032% | 19,310 | +7.431% |
| 2026-05-15 | 46.39 | 47.25 | 46.26 | 46.84 | -1.792% | 55,876 | +7.397% |
| 2026-05-14 | 47.74 | 47.86 | 47.48 | 47.70 | +0.294% | 10,116 | +5.472% |
| 2026-05-13 | 47.28 | 47.70 | 46.93 | 47.56 | +1.711% | 11,921 | +5.782% |
| 2026-05-12 | 47.33 | 47.33 | 46.04 | 46.76 | -2.583% | 9,826 | +7.592% |
| 2026-05-11 | 47.78 | 48.00 | 47.71 | 48.00 | +0.883% | 40,912 | +4.813% |
| 2026-05-08 | 46.99 | 47.61 | 46.81 | 47.58 | +2.898% | 21,273 | +5.738% |
| 2026-05-07 | 46.95 | 47.02 | 46.24 | 46.24 | -0.709% | 97,401 | +8.802% |
| 2026-05-06 | 46.05 | 46.62 | 45.96 | 46.57 | +1.471% | 25,756 | +8.031% |
| 2026-05-05 | 45.32 | 45.90 | 45.32 | 45.90 | +2.501% | 8,399 | +9.620% |
| 2026-05-04 | 45.06 | 45.29 | 44.64 | 44.77 | -0.045% | 16,404 | +12.362% |
| 2026-05-01 | 44.71 | 44.88 | 44.59 | 44.80 | +0.470% | 42,746 | +12.312% |
| 2026-04-30 | 43.77 | 44.59 | 43.57 | 44.59 | +3.363% | 27,798 | +12.839% |
| 2026-04-29 | 43.03 | 43.24 | 42.77 | 43.13 | +1.019% | 3,974 | +16.634% |
| 2026-04-28 | 43.16 | 43.33 | 42.37 | 42.70 | -2.977% | 15,851 | +17.822% |
| 2026-04-27 | 44.53 | 44.53 | 43.93 | 44.01 | -1.167% | 9,979 | +14.314% |
| 2026-04-24 | 44.17 | 44.78 | 44.08 | 44.53 | +2.063% | 41,965 | +12.980% |
| 2026-04-23 | 43.59 | 44.10 | 43.24 | 43.63 | +0.163% | 6,497 | +15.311% |
| 2026-04-22 | 43.69 | 43.79 | 43.42 | 43.56 | +0.878% | 10,342 | +15.499% |
| 2026-04-21 | 43.57 | 43.89 | 43.09 | 43.18 | -0.231% | 11,883 | +16.512% |
| 2026-04-20 | 43.00 | 43.36 | 43.00 | 43.28 | +0.593% | 6,449 | +16.243% |
| 2026-04-17 | 42.66 | 43.40 | 42.58 | 43.02 | +2.971% | 15,821 | +16.932% |
| 2026-04-16 | 41.46 | 41.88 | 41.46 | 41.78 | +1.380% | 13,914 | +20.406% |
| 2026-04-15 | 41.03 | 41.28 | 40.90 | 41.22 | +0.134% | 21,557 | +22.067% |
| 2026-04-14 | 40.82 | 41.21 | 40.82 | 41.16 | +1.630% | 7,753 | +22.230% |
| 2026-04-13 | 39.73 | 40.50 | 39.73 | 40.50 | +1.612% | 7,483 | +24.222% |
| 2026-04-10 | 40.08 | 40.21 | 39.75 | 39.86 | +0.018% | 9,656 | +26.224% |
| 2026-04-09 | 39.58 | 39.85 | 39.35 | 39.85 | +0.647% | 9,250 | +26.247% |
| 2026-04-08 | 39.70 | 39.88 | 39.57 | 39.59 | +4.623% | 14,799 | +27.065% |
| 2026-04-07 | 37.79 | 37.93 | 37.24 | 37.84 | -0.448% | 10,856 | +32.938% |
| 2026-04-06 | 37.55 | 38.08 | 37.55 | 38.02 | +1.117% | 9,247 | +32.342% |
| 2026-04-02 | 36.91 | 37.59 | 36.91 | 37.59 | -0.053% | 4,893 | +33.821% |
| 2026-04-01 | 37.76 | 37.90 | 37.49 | 37.62 | +0.924% | 11,787 | +33.750% |
| 2026-03-31 | 36.19 | 37.27 | 36.18 | 37.27 | +4.580% | 8,399 | +34.985% |
| 2026-03-30 | 36.74 | 36.74 | 35.49 | 35.64 | -2.263% | 7,432 | +41.168% |
| 2026-03-27 | 37.31 | 37.31 | 36.45 | 36.46 | -2.941% | 5,391 | +37.974% |
| 2026-03-26 | 38.08 | 38.42 | 37.57 | 37.57 | -2.448% | 3,914 | +33.916% |
| 2026-03-25 | 38.52 | 38.68 | 38.25 | 38.51 | +1.746% | 4,017 | +30.638% |
| 2026-03-24 | 37.26 | 38.11 | 37.26 | 37.85 | -0.024% | 12,884 | +32.919% |
| 2026-03-23 | 37.75 | 38.25 | 37.68 | 37.86 | +2.073% | 10,519 | +32.888% |
| 2026-03-20 | 37.94 | 37.94 | 36.92 | 37.09 | -2.613% | 11,862 | +35.643% |
| 2026-03-19 | 37.31 | 38.34 | 37.31 | 38.09 | +0.356% | 12,674 | +32.099% |
| 2026-03-18 | 38.22 | 38.44 | 37.90 | 37.95 | -1.326% | 11,971 | +32.569% |
| 2026-03-17 | 38.26 | 38.76 | 38.25 | 38.46 | +0.773% | 88,382 | +30.811% |
| 2026-03-16 | 38.08 | 38.34 | 38.00 | 38.16 | +1.868% | 54,386 | +31.822% |
| 2026-03-13 | 38.09 | 38.09 | 37.34 | 37.47 | -0.496% | 5,711 | +34.285% |
| 2026-03-12 | 38.27 | 38.27 | 37.56 | 37.65 | -2.031% | 8,801 | +33.619% |
| 2026-03-11 | 38.46 | 38.75 | 38.24 | 38.43 | -0.098% | 6,599 | +30.906% |
| 2026-03-10 | 38.57 | 38.99 | 38.38 | 38.47 | -0.073% | 11,202 | +30.777% |
| 2026-03-09 | 37.40 | 38.62 | 37.09 | 38.50 | +0.877% | 5,244 | +30.682% |
| 2026-03-06 | 38.10 | 38.44 | 38.04 | 38.16 | -1.275% | 54,595 | +31.828% |
| 2026-03-05 | 39.32 | 39.32 | 38.30 | 38.66 | -1.486% | 18,510 | +30.147% |
| 2026-03-04 | 39.26 | 39.30 | 38.81 | 39.24 | +0.847% | 19,389 | +28.213% |
| 2026-03-03 | 39.01 | 39.37 | 38.39 | 38.91 | -3.997% | 14,887 | +29.298% |
| 2026-03-02 | 39.52 | 40.53 | 39.52 | 40.53 | -0.208% | 22,276 | +24.130% |
| 2026-02-27 | 40.43 | 40.70 | 40.20 | 40.61 | -0.735% | 11,687 | +23.873% |
| 2026-02-26 | 41.11 | 41.15 | 40.63 | 40.91 | -0.014% | 24,761 | +22.962% |
| 2026-02-25 | 40.81 | 40.99 | 40.62 | 40.92 | +0.952% | 5,819 | +22.945% |
| 2026-02-24 | 40.48 | 40.67 | 40.41 | 40.53 | +2.209% | 10,877 | +24.115% |
| 2026-02-23 | 40.24 | 40.27 | 39.55 | 39.66 | -1.601% | 7,760 | +26.857% |
| 2026-02-20 | 39.84 | 40.42 | 39.84 | 40.30 | +1.267% | 10,486 | +24.826% |
| 2026-02-19 | 39.88 | 39.97 | 39.56 | 39.80 | -0.975% | 45,661 | +26.407% |
| 2026-02-18 | 40.38 | 40.50 | 39.94 | 40.19 | +1.163% | 16,991 | +25.174% |
| 2026-02-17 | 39.38 | 39.90 | 39.13 | 39.73 | -0.180% | 14,717 | +26.630% |
| 2026-02-13 | 39.09 | 39.95 | 39.09 | 39.80 | +1.534% | 9,319 | +26.402% |
| 2026-02-12 | 40.35 | 40.44 | 39.06 | 39.20 | -2.511% | 10,287 | +28.341% |
| 2026-02-11 | 40.29 | 40.30 | 40.07 | 40.21 | +1.397% | 4,797 | +25.118% |
| 2026-02-10 | 39.55 | 39.87 | 39.47 | 39.66 | +0.497% | 102,035 | +26.866% |
| 2026-02-09 | 38.91 | 39.60 | 38.91 | 39.46 | +1.572% | 18,239 | +27.496% |
| 2026-02-06 | 38.34 | 38.88 | 38.25 | 38.85 | +2.765% | 13,811 | +29.501% |
| 2026-02-05 | 37.92 | 38.11 | 37.76 | 37.80 | -0.253% | 10,480 | +33.081% |
| 2026-02-04 | 37.90 | 38.51 | 37.64 | 37.90 | +1.779% | 46,253 | +32.744% |
| 2026-02-03 | 37.89 | 37.89 | 36.83 | 37.24 | -1.995% | 51,636 | +35.105% |
| 2026-02-02 | 37.32 | 38.33 | 37.32 | 38.00 | +0.906% | 8,868 | +32.409% |
| 2026-01-30 | 38.15 | 38.34 | 37.65 | 37.65 | -1.980% | 5,101 | +33.608% |
| 2026-01-29 | 38.69 | 38.70 | 37.70 | 38.42 | -0.362% | 9,377 | +30.963% |
| 2026-01-28 | 38.53 | 38.63 | 38.45 | 38.55 | +0.299% | 6,698 | +30.489% |
| 2026-01-27 | 38.48 | 38.50 | 38.34 | 38.44 | +0.457% | 8,937 | +30.879% |
| 2026-01-26 | 38.15 | 38.39 | 38.12 | 38.27 | +0.367% | 26,217 | +31.478% |
| 2026-01-23 | 38.42 | 38.42 | 38.00 | 38.13 | -1.256% | 5,965 | +31.961% |
| 2026-01-22 | 38.52 | 38.73 | 38.45 | 38.61 | +1.206% | 74,176 | +30.303% |
| 2026-01-21 | 37.55 | 38.27 | 37.55 | 38.15 | +2.789% | 5,199 | +31.874% |
| 2026-01-20 | 37.34 | 37.59 | 37.02 | 37.12 | -2.541% | 13,061 | +35.552% |
| 2026-01-16 | 38.22 | 38.33 | 38.04 | 38.08 | -0.183% | 16,723 | +32.107% |
| 2026-01-15 | 38.28 | 38.45 | 38.14 | 38.15 | +0.694% | 44,010 | +31.865% |
| 2026-01-14 | 37.83 | 37.98 | 37.67 | 37.89 | -0.394% | 8,760 | +32.779% |
| 2026-01-13 | 37.99 | 38.16 | 37.94 | 38.04 | +0.409% | 34,115 | +32.256% |
| 2026-01-12 | 37.69 | 37.96 | 37.60 | 37.88 | -0.394% | 7,859 | +32.797% |
| 2026-01-09 | 37.99 | 38.17 | 37.79 | 38.03 | +0.608% | 9,321 | +32.273% |
| 2026-01-08 | 37.54 | 37.88 | 37.50 | 37.80 | -0.683% | 8,864 | +33.078% |
| 2026-01-07 | 38.65 | 38.65 | 37.96 | 38.06 | -1.657% | 9,856 | +32.169% |
| 2026-01-06 | 37.87 | 38.72 | 37.87 | 38.71 | +2.357% | 10,831 | +29.979% |
| 2026-01-05 | 37.66 | 38.13 | 37.66 | 37.81 | +0.966% | 9,810 | +33.042% |
| 2026-01-02 | 37.36 | 37.63 | 37.30 | 37.45 | +1.348% | 11,906 | +34.327% |
| 2025-12-31 | 37.26 | 37.26 | 36.86 | 36.96 | -0.805% | 6,390 | +36.138% |
| 2025-12-30 | 37.36 | 37.51 | 37.24 | 37.26 | -0.214% | 16,212 | +35.042% |
| 2025-12-29 | 37.37 | 37.53 | 37.19 | 37.34 | -0.586% | 15,932 | +34.753% |
| 2025-12-26 | 37.51 | 37.56 | 37.41 | 37.55 | +0.069% | 28,352 | +33.964% |
| 2025-12-24 | 37.41 | 37.55 | 37.40 | 37.53 | +0.064% | 4,213 | +34.056% |
| 2025-12-23 | 37.56 | 37.59 | 37.39 | 37.51 | -0.544% | 7,830 | +34.142% |
| 2025-12-22 | 37.66 | 37.90 | 37.64 | 37.71 | +0.641% | 10,354 | +33.413% |
| 2025-12-19 | 37.26 | 37.55 | 37.26 | 37.47 | +1.005% | 7,492 | +34.267% |
| 2025-12-18 | 37.37 | 37.43 | 37.03 | 37.10 | +0.446% | 9,042 | +35.617% |
| 2025-12-17 | 37.56 | 37.91 | 36.86 | 36.93 | -1.585% | 33,496 | +36.221% |
| 2025-12-16 | 37.60 | 37.82 | 37.32 | 37.53 | -0.536% | 6,605 | +34.061% |
| 2025-12-15 | 38.13 | 38.34 | 37.73 | 37.73 | -0.567% | 7,544 | +33.342% |
| 2025-12-12 | 38.72 | 38.72 | 37.84 | 37.95 | -2.578% | 8,582 | +32.586% |
| 2025-12-11 | 38.78 | 39.06 | 38.60 | 38.95 | +0.019% | 12,606 | +29.168% |
| 2025-12-10 | 38.30 | 38.96 | 38.30 | 38.94 | +1.391% | 6,162 | +29.192% |
| 2025-12-09 | 38.16 | 38.52 | 38.16 | 38.41 | +0.333% | 8,196 | +30.990% |
| 2025-12-08 | 38.52 | 38.52 | 38.21 | 38.28 | -0.726% | 39,431 | +31.426% |
| 2025-12-05 | 38.12 | 38.73 | 38.12 | 38.56 | +1.795% | 5,953 | +30.472% |
| 2025-12-04 | 37.68 | 37.98 | 37.67 | 37.88 | +0.879% | 11,926 | +32.814% |
| 2025-12-03 | 36.86 | 37.55 | 36.86 | 37.55 | +2.094% | 27,218 | +33.981% |
| 2025-12-02 | 36.47 | 37.02 | 36.47 | 36.78 | +1.183% | 7,928 | +36.786% |
| 2025-12-01 | 36.20 | 36.65 | 36.15 | 36.35 | -0.791% | 57,472 | +38.404% |
| 2025-11-28 | 36.44 | 36.67 | 36.44 | 36.64 | +0.826% | 70,454 | +37.309% |
| 2025-11-26 | 36.00 | 36.52 | 35.99 | 36.34 | +0.972% | 20,002 | +38.442% |
| 2025-11-25 | 35.52 | 36.03 | 35.37 | 35.99 | +0.870% | 26,938 | +39.789% |
| 2025-11-24 | 35.32 | 35.75 | 35.21 | 35.68 | +1.564% | 8,974 | +41.005% |
| 2025-11-21 | 34.33 | 35.32 | 34.20 | 35.13 | +2.302% | 10,533 | +43.211% |
| 2025-11-20 | 35.67 | 35.77 | 34.23 | 34.34 | -2.254% | 12,083 | +46.508% |
| 2025-11-19 | 35.02 | 35.30 | 34.86 | 35.13 | +0.258% | 15,715 | +43.206% |
| 2025-11-18 | 34.87 | 35.24 | 34.78 | 35.04 | -0.749% | 14,058 | +43.576% |
| 2025-11-17 | 36.01 | 36.11 | 35.13 | 35.31 | -2.418% | 15,114 | +42.500% |
| 2025-11-14 | 36.17 | 36.50 | 36.09 | 36.18 | -0.714% | 19,309 | +39.055% |
| 2025-11-13 | 37.07 | 37.07 | 36.25 | 36.44 | -2.030% | 24,845 | +38.063% |
| 2025-11-12 | 37.26 | 37.45 | 37.10 | 37.20 | +0.437% | 8,072 | +35.260% |
| 2025-11-11 | 37.05 | 37.12 | 36.92 | 37.03 | -0.153% | 6,950 | +35.851% |
| 2025-11-10 | 37.25 | 37.36 | 37.08 | 37.09 | +0.597% | 8,181 | +35.643% |
| 2025-11-07 | 36.35 | 36.87 | 36.11 | 36.87 | -0.554% | 29,788 | +36.452% |
| 2025-11-06 | 37.45 | 37.45 | 36.88 | 37.08 | -1.735% | 9,038 | +35.697% |
| 2025-11-05 | 37.24 | 37.87 | 37.20 | 37.73 | +1.397% | 13,925 | +33.342% |
| 2025-11-04 | 37.59 | 37.59 | 37.11 | 37.21 | -3.225% | 29,854 | +35.206% |
| 2025-11-03 | 38.56 | 38.56 | 38.25 | 38.45 | -0.414% | 59,513 | +30.845% |
| 2025-10-31 | 38.65 | 38.65 | 38.32 | 38.61 | -0.797% | 58,086 | +30.303% |
| 2025-10-30 | 39.05 | 39.39 | 38.92 | 38.92 | -1.581% | 11,825 | +29.265% |
| 2025-10-29 | 39.68 | 40.00 | 39.46 | 39.55 | -0.938% | 8,200 | +27.221% |
| 2025-10-28 | 39.91 | 40.18 | 39.85 | 39.92 | -0.374% | 8,948 | +26.027% |
| 2025-10-27 | 39.90 | 40.32 | 39.90 | 40.07 | +1.469% | 27,347 | +25.555% |
| 2025-10-24 | 39.73 | 39.77 | 39.49 | 39.49 | +0.381% | 20,951 | +27.399% |
| 2025-10-23 | 38.50 | 39.43 | 38.50 | 39.34 | +1.053% | 10,921 | +27.885% |
| 2025-10-22 | 39.36 | 39.48 | 38.72 | 38.93 | -1.543% | 12,134 | +29.232% |
| 2025-10-21 | 39.41 | 39.70 | 39.36 | 39.54 | +0.076% | 16,919 | +27.238% |
| 2025-10-20 | 39.14 | 39.59 | 39.14 | 39.51 | +1.725% | 17,440 | +27.335% |
| 2025-10-17 | 38.95 | 38.95 | 38.54 | 38.84 | -0.410% | 6,319 | +29.531% |
| 2025-10-16 | 39.19 | 39.27 | 38.80 | 39.00 | 0.000% | 13,393 | +29.000% |
| 2025-10-15 | 39.01 | 39.03 | 38.56 | 39.00 | +0.932% | 15,016 | +29.000% |
| 2025-10-14 | 37.76 | 38.74 | 37.76 | 38.64 | +0.546% | 12,773 | +30.202% |
| 2025-10-13 | 38.19 | 38.46 | 37.97 | 38.43 | +2.898% | 10,256 | +30.913% |
| 2025-10-10 | 39.24 | 39.24 | 37.18 | 37.35 | -4.835% | 10,189 | +34.707% |
| 2025-10-09 | 39.52 | 39.52 | 39.06 | 39.24 | -1.146% | 10,993 | +28.195% |
| 2025-10-08 | 38.95 | 39.70 | 38.90 | 39.70 | +2.162% | 17,982 | +26.725% |
| 2025-10-07 | 39.70 | 39.80 | 38.77 | 38.86 | -2.111% | 17,361 | +29.465% |
| 2025-10-06 | 39.64 | 39.80 | 39.62 | 39.70 | +0.476% | 10,895 | +26.732% |
| 2025-10-03 | 39.43 | 39.75 | 39.37 | 39.51 | -0.025% | 14,141 | +27.335% |
| 2025-10-02 | 39.34 | 39.52 | 39.01 | 39.52 | +0.997% | 22,333 | +27.303% |
| 2025-10-01 | 38.90 | 39.19 | 38.79 | 39.13 | +0.308% | 21,311 | +28.571% |
| 2025-09-30 | 38.74 | 39.05 | 38.65 | 39.01 | +0.439% | 15,024 | +28.967% |
| 2025-09-29 | 39.18 | 39.18 | 38.74 | 38.84 | +0.011% | 8,585 | +29.533% |
| 2025-09-26 | 38.79 | 38.84 | 38.71 | 38.84 | +0.090% | 8,367 | +29.548% |
| 2025-09-25 | 38.32 | 38.84 | 38.32 | 38.80 | -0.793% | 12,379 | +29.665% |
| 2025-09-24 | 39.46 | 39.46 | 39.03 | 39.11 | -1.312% | 17,524 | +28.637% |
| 2025-09-23 | 39.91 | 40.12 | 39.41 | 39.63 | -0.639% | 25,422 | +26.949% |
| 2025-09-22 | 39.24 | 39.94 | 39.14 | 39.88 | +1.696% | 9,602 | +26.138% |
| 2025-09-19 | 39.20 | 39.38 | 39.16 | 39.22 | -1.408% | 56,659 | +28.276% |
| 2025-09-18 | 39.18 | 39.83 | 39.16 | 39.78 | +2.447% | 30,972 | +26.471% |
| 2025-09-17 | 39.08 | 39.33 | 38.69 | 38.83 | -0.334% | 31,739 | +29.565% |
| 2025-09-16 | 38.94 | 39.04 | 38.77 | 38.96 | +0.206% | 36,341 | +29.132% |
| 2025-09-15 | 38.74 | 39.17 | 38.67 | 38.88 | +0.673% | 34,471 | +29.398% |
| 2025-09-12 | 38.83 | 38.95 | 38.57 | 38.62 | -1.354% | 17,350 | +30.269% |
| 2025-09-11 | 38.45 | 39.15 | 38.45 | 39.15 | +1.688% | 55,555 | +28.506% |
| 2025-09-10 | 38.59 | 38.78 | 38.33 | 38.50 | -0.285% | 43,675 | +30.675% |
| 2025-09-09 | 38.72 | 38.88 | 38.41 | 38.61 | -0.924% | 63,547 | +30.303% |
| 2025-09-08 | 39.09 | 39.11 | 38.76 | 38.97 | -0.179% | 34,090 | +29.099% |
| 2025-09-05 | 39.04 | 39.17 | 38.61 | 39.04 | +1.591% | 29,704 | +28.868% |
| 2025-09-04 | 37.96 | 38.54 | 37.96 | 38.43 | +1.075% | 24,439 | +30.918% |
| 2025-09-03 | 38.06 | 38.12 | 37.84 | 38.02 | +0.576% | 161,092 | +32.325% |
| 2025-09-02 | 37.54 | 37.91 | 37.47 | 37.80 | -1.299% | 19,455 | +33.087% |
| 2025-08-29 | 38.74 | 38.74 | 38.17 | 38.30 | -1.340% | 5,869 | +31.358% |
| 2025-08-28 | 38.85 | 38.95 | 38.74 | 38.82 | +0.884% | 10,246 | +29.598% |
| 2025-08-27 | 38.23 | 38.63 | 38.17 | 38.48 | +0.654% | 90,410 | +30.743% |
| 2025-08-26 | 37.97 | 38.36 | 37.96 | 38.23 | +0.465% | 8,286 | +31.598% |
| 2025-08-25 | 38.45 | 38.45 | 38.05 | 38.05 | -1.032% | 5,445 | +32.210% |
| 2025-08-22 | 37.37 | 38.69 | 37.37 | 38.45 | +3.221% | 13,138 | +30.845% |
| 2025-08-21 | 37.16 | 37.30 | 37.01 | 37.25 | -0.321% | 23,856 | +35.060% |
| 2025-08-20 | 37.50 | 37.50 | 36.99 | 37.37 | -0.453% | 19,789 | +34.627% |
| 2025-08-19 | 37.77 | 37.79 | 37.45 | 37.54 | -0.819% | 5,163 | +34.017% |
| 2025-08-18 | 37.40 | 37.86 | 37.40 | 37.85 | +0.611% | 52,889 | +32.919% |
| 2025-08-15 | 37.70 | 37.70 | 37.48 | 37.62 | -0.559% | 13,768 | +33.732% |
| 2025-08-14 | 37.60 | 37.83 | 37.50 | 37.83 | -0.444% | 10,823 | +32.985% |
| 2025-08-13 | 37.74 | 38.19 | 37.72 | 38.00 | +1.306% | 46,010 | +32.395% |
| 2025-08-12 | 36.97 | 37.51 | 36.97 | 37.51 | +2.862% | 3,806 | +34.124% |
| 2025-08-11 | 36.81 | 36.84 | 36.46 | 36.47 | -1.282% | 5,259 | +37.963% |
| 2025-08-08 | 36.60 | 37.02 | 36.60 | 36.94 | +0.681% | 18,478 | +36.194% |
| 2025-08-07 | 36.93 | 36.94 | 36.24 | 36.69 | +0.328% | 34,136 | +37.122% |
| 2025-08-06 | 36.36 | 36.63 | 36.02 | 36.57 | -0.082% | 22,187 | +37.572% |
| 2025-08-05 | 36.83 | 36.83 | 36.26 | 36.60 | -0.570% | 29,173 | +37.459% |
| 2025-08-04 | 36.40 | 36.81 | 36.27 | 36.81 | +1.871% | 29,495 | +36.675% |
| 2025-08-01 | 36.25 | 36.27 | 35.63 | 36.13 | -1.623% | 5,693 | +39.233% |
| 2025-07-31 | 37.44 | 37.64 | 36.73 | 36.73 | -2.625% | 32,668 | +36.973% |
| 2025-07-30 | 38.10 | 38.10 | 37.53 | 37.72 | -1.023% | 15,007 | +33.378% |
| 2025-07-29 | 38.08 | 38.11 | 37.75 | 38.11 | +0.197% | 15,249 | +32.013% |
| 2025-07-28 | 37.97 | 38.21 | 37.93 | 38.03 | +0.145% | 14,637 | +32.273% |
| 2025-07-25 | 37.63 | 37.98 | 37.59 | 37.98 | +0.370% | 12,962 | +32.464% |
| 2025-07-24 | 37.79 | 37.84 | 37.62 | 37.84 | -2.348% | 13,721 | +32.955% |
| 2025-07-23 | 38.29 | 38.75 | 38.15 | 38.75 | +0.623% | 38,697 | +29.832% |
| 2025-07-22 | 38.48 | 38.51 | 38.10 | 38.51 | -0.362% | 31,752 | +30.641% |
| 2025-07-21 | 38.79 | 39.03 | 38.65 | 38.65 | +0.026% | 15,260 | +30.168% |
| 2025-07-18 | 38.70 | 38.90 | 38.57 | 38.64 | +0.312% | 74,536 | +30.202% |
| 2025-07-17 | 38.15 | 38.58 | 38.15 | 38.52 | +1.395% | 12,554 | +30.607% |
| 2025-07-16 | 37.75 | 37.99 | 37.48 | 37.99 | +0.984% | 14,900 | +32.430% |
| 2025-07-15 | 38.26 | 38.26 | 37.62 | 37.62 | -1.078% | 30,130 | +33.732% |
| 2025-07-14 | 37.86 | 38.03 | 37.58 | 38.03 | -0.262% | 23,746 | +32.290% |
| 2025-07-11 | 38.35 | 38.39 | 38.09 | 38.13 | -1.294% | 47,793 | +31.943% |
| 2025-07-10 | 38.59 | 38.91 | 38.45 | 38.63 | +0.130% | 10,112 | +30.236% |
| 2025-07-09 | 38.44 | 38.58 | 38.09 | 38.58 | +0.416% | 5,840 | +30.404% |
| 2025-07-08 | 38.01 | 38.52 | 37.98 | 38.42 | +1.586% | 12,766 | +30.947% |
| 2025-07-07 | 38.23 | 38.49 | 37.82 | 37.82 | -1.817% | 26,012 | +33.025% |
| 2025-07-03 | 38.53 | 38.64 | 38.49 | 38.52 | +0.260% | 8,919 | +30.607% |
| 2025-07-02 | 37.80 | 38.42 | 37.80 | 38.42 | +2.127% | 26,387 | +30.947% |
| 2025-07-01 | 37.35 | 37.96 | 37.25 | 37.62 | -0.371% | 12,700 | +33.732% |
| 2025-06-30 | 37.42 | 37.76 | 37.42 | 37.76 | +0.586% | 12,439 | +33.236% |
| 2025-06-27 | 37.54 | 37.77 | 37.39 | 37.54 | +0.401% | 12,980 | +34.017% |
| 2025-06-26 | 37.26 | 37.47 | 37.13 | 37.39 | +0.999% | 17,317 | +34.555% |
| 2025-06-25 | 37.26 | 37.26 | 36.98 | 37.02 | -0.430% | 28,258 | +35.900% |
| 2025-06-24 | 36.63 | 37.37 | 36.63 | 37.18 | +2.537% | 32,866 | +35.315% |
| 2025-06-23 | 35.84 | 36.30 | 35.73 | 36.26 | +1.115% | 62,600 | +38.748% |
| 2025-06-20 | 36.30 | 36.30 | 35.77 | 35.86 | -0.775% | 22,633 | +40.296% |
| 2025-06-18 | 36.04 | 36.50 | 36.00 | 36.14 | +0.333% | 18,346 | +39.209% |
| 2025-06-17 | 36.21 | 36.41 | 36.00 | 36.02 | -1.315% | 21,377 | +39.672% |
| 2025-06-16 | 36.28 | 36.75 | 36.28 | 36.50 | +1.445% | 12,366 | +37.836% |
| 2025-06-13 | 36.30 | 36.52 | 35.94 | 35.98 | -2.095% | 12,444 | +39.828% |
| 2025-06-12 | 36.77 | 36.94 | 36.71 | 36.75 | -0.298% | 40,139 | +36.898% |
| 2025-06-11 | 37.28 | 37.30 | 36.78 | 36.86 | -0.593% | 31,492 | +36.489% |
| 2025-06-10 | 36.71 | 37.10 | 36.71 | 37.08 | +1.008% | 22,206 | +35.680% |
| 2025-06-09 | 36.49 | 37.00 | 36.49 | 36.71 | +1.129% | 53,512 | +37.047% |
| 2025-06-06 | 36.15 | 36.50 | 36.15 | 36.30 | +0.443% | 9,440 | +38.595% |
| 2025-06-05 | 36.34 | 36.65 | 36.12 | 36.14 | -0.660% | 12,121 | +39.209% |
| 2025-06-04 | 36.11 | 36.38 | 36.02 | 36.38 | +1.196% | 19,229 | +38.290% |
| 2025-06-03 | 35.29 | 35.95 | 35.29 | 35.95 | +1.841% | 6,235 | +39.944% |
| 2025-06-02 | 35.10 | 35.30 | 34.89 | 35.30 | -0.028% | 7,440 | +42.521% |
| 2025-05-30 | 34.97 | 35.31 | 34.88 | 35.31 | -0.367% | 11,086 | +42.481% |
| 2025-05-29 | 35.48 | 35.57 | 35.32 | 35.44 | -0.365% | 8,925 | +41.958% |
| 2025-05-28 | 35.78 | 35.78 | 35.38 | 35.57 | -0.503% | 12,033 | +41.439% |
| 2025-05-27 | 35.62 | 36.01 | 35.37 | 35.75 | +2.524% | 35,108 | +40.727% |
| 2025-05-23 | 34.73 | 35.21 | 34.69 | 34.87 | -1.414% | 20,474 | +44.279% |
| 2025-05-22 | 35.48 | 35.60 | 35.36 | 35.37 | -0.813% | 7,720 | +42.239% |
| 2025-05-21 | 35.99 | 36.22 | 35.38 | 35.66 | -1.274% | 17,878 | +41.082% |
| 2025-05-20 | 36.04 | 36.31 | 35.90 | 36.12 | -0.715% | 8,861 | +39.286% |
| 2025-05-19 | 35.78 | 36.38 | 35.78 | 36.38 | -0.411% | 24,847 | +38.290% |
| 2025-05-16 | 36.25 | 36.53 | 36.12 | 36.53 | +0.440% | 6,583 | +37.722% |
| 2025-05-15 | 36.22 | 36.37 | 36.01 | 36.37 | +0.470% | 7,720 | +38.328% |
| 2025-05-14 | 36.29 | 36.44 | 36.15 | 36.20 | -0.795% | 34,859 | +38.978% |
| 2025-05-13 | 35.92 | 36.56 | 35.73 | 36.49 | +1.728% | 15,628 | +37.873% |
| 2025-05-12 | 35.60 | 35.91 | 35.37 | 35.87 | +5.037% | 17,769 | +40.256% |
| 2025-05-09 | 34.38 | 34.46 | 34.11 | 34.15 | +0.886% | 19,902 | +47.321% |
| 2025-05-08 | 33.63 | 34.27 | 33.62 | 33.85 | +0.684% | 9,496 | +48.626% |
| 2025-05-07 | 33.22 | 33.66 | 33.06 | 33.62 | +1.632% | 48,282 | +49.643% |
| 2025-05-06 | 33.03 | 33.23 | 32.89 | 33.08 | -1.665% | 19,881 | +52.086% |
| 2025-05-05 | 33.46 | 33.86 | 33.46 | 33.64 | +0.900% | 24,351 | +49.554% |
| 2025-05-02 | 33.18 | 33.60 | 33.18 | 33.34 | +3.220% | 8,522 | +50.900% |
| 2025-05-01 | 32.33 | 32.45 | 32.22 | 32.30 | +0.031% | 9,110 | +55.759% |
| 2025-04-30 | 31.28 | 32.29 | 31.28 | 32.29 | +0.467% | 10,154 | +55.807% |
| 2025-04-29 | 32.05 | 32.38 | 32.05 | 32.14 | -0.310% | 11,322 | +56.534% |
| 2025-04-28 | 32.25 | 32.47 | 31.85 | 32.24 | +0.031% | 14,109 | +56.048% |
| 2025-04-25 | 31.97 | 32.29 | 31.91 | 32.23 | +0.187% | 14,797 | +56.097% |
| 2025-04-24 | 31.16 | 32.21 | 31.05 | 32.17 | +4.279% | 35,090 | +56.388% |
| 2025-04-23 | 31.06 | 31.70 | 30.63 | 30.85 | +2.902% | 63,036 | +63.079% |
| 2025-04-22 | 29.80 | 30.17 | 29.73 | 29.98 | +1.834% | 4,310 | +67.812% |
| 2025-04-21 | 29.77 | 29.86 | 29.05 | 29.44 | -2.258% | 17,065 | +70.890% |
| 2025-04-17 | 30.04 | 30.16 | 29.71 | 30.12 | +0.400% | 20,082 | +67.032% |
| 2025-04-16 | 29.99 | 30.31 | 29.48 | 30.00 | -1.897% | 15,742 | +67.700% |
| 2025-04-15 | 30.39 | 30.80 | 30.35 | 30.58 | 0.000% | 12,129 | +64.519% |