TCHI
iShares MSCI China Multisector Tech ETF
stockNASDAQETF
Market OpenOct 2, 2026 3:59:46 PM EDT
21.41USD-0.023%(-0.00)3,843
TCHI Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 21.43 | 21.43 | 21.37 | 21.41 | -1.291% | 21,744 | 0.000% |
| 2026-10-01 | 21.68 | 21.71 | 21.68 | 21.69 | -0.050% | 18,005 | -1.291% |
| 2026-09-30 | 21.80 | 21.80 | 21.70 | 21.70 | -0.500% | 16,118 | -1.340% |
| 2026-09-29 | 21.83 | 21.87 | 21.77 | 21.81 | -0.388% | 3,743 | -1.834% |
| 2026-09-28 | 21.94 | 21.94 | 21.81 | 21.89 | -2.450% | 13,231 | -2.215% |
| 2026-09-25 | 22.40 | 22.52 | 22.40 | 22.44 | -0.333% | 3,534 | -4.611% |
| 2026-09-24 | 22.63 | 22.63 | 22.43 | 22.52 | -1.315% | 8,132 | -4.929% |
| 2026-09-23 | 22.87 | 22.87 | 22.78 | 22.82 | -1.581% | 7,179 | -6.179% |
| 2026-09-22 | 23.26 | 23.52 | 23.12 | 23.19 | +0.023% | 13,418 | -7.662% |
| 2026-09-21 | 23.15 | 23.18 | 23.02 | 23.18 | +1.140% | 7,648 | -7.641% |
| 2026-09-18 | 22.87 | 22.92 | 22.84 | 22.92 | +1.912% | 8,563 | -6.588% |
| 2026-09-17 | 22.50 | 22.55 | 22.42 | 22.49 | +0.559% | 46,050 | -4.802% |
| 2026-09-16 | 22.54 | 22.54 | 22.36 | 22.36 | +0.679% | 8,350 | -4.270% |
| 2026-09-15 | 22.25 | 22.28 | 22.18 | 22.21 | -0.762% | 6,958 | -3.620% |
| 2026-09-14 | 22.21 | 22.40 | 22.21 | 22.38 | -0.369% | 4,733 | -4.354% |
| 2026-09-11 | 22.53 | 22.56 | 22.47 | 22.47 | +0.376% | 2,941 | -4.707% |
| 2026-09-10 | 22.41 | 22.45 | 22.33 | 22.38 | -1.330% | 13,001 | -4.349% |
| 2026-09-09 | 22.78 | 22.80 | 22.66 | 22.68 | -0.489% | 5,155 | -5.620% |
| 2026-09-08 | 22.83 | 22.83 | 22.75 | 22.80 | -0.777% | 6,094 | -6.082% |
| 2026-09-04 | 22.90 | 22.99 | 22.90 | 22.98 | -0.224% | 3,788 | -6.812% |
| 2026-09-03 | 22.88 | 23.04 | 22.86 | 23.03 | -0.166% | 2,146 | -7.021% |
| 2026-09-02 | 23.09 | 23.14 | 23.07 | 23.07 | -0.650% | 5,366 | -7.175% |
| 2026-09-01 | 23.25 | 23.33 | 23.21 | 23.22 | -1.293% | 9,486 | -7.778% |
| 2026-08-31 | 23.62 | 23.63 | 23.49 | 23.52 | -0.170% | 5,879 | -8.971% |
| 2026-08-28 | 23.62 | 23.62 | 23.43 | 23.56 | -0.127% | 13,223 | -9.126% |
| 2026-08-27 | 23.66 | 23.66 | 23.54 | 23.59 | +1.294% | 3,454 | -9.241% |
| 2026-08-26 | 23.30 | 23.34 | 23.26 | 23.29 | -0.348% | 3,535 | -8.067% |
| 2026-08-25 | 23.30 | 23.37 | 23.26 | 23.37 | +1.410% | 6,020 | -8.387% |
| 2026-08-24 | 23.09 | 23.09 | 23.00 | 23.05 | -2.434% | 8,021 | -7.095% |
| 2026-08-21 | 23.65 | 23.65 | 23.54 | 23.62 | +1.521% | 2,838 | -9.356% |
| 2026-08-20 | 23.21 | 23.31 | 23.21 | 23.27 | -1.295% | 5,344 | -7.978% |
| 2026-08-19 | 23.55 | 23.62 | 23.55 | 23.57 | -2.294% | 5,207 | -9.170% |
| 2026-08-18 | 24.30 | 24.35 | 24.12 | 24.13 | -1.611% | 4,846 | -11.254% |
| 2026-08-17 | 24.52 | 24.58 | 24.50 | 24.52 | +1.679% | 7,343 | -12.684% |
| 2026-08-14 | 24.08 | 24.15 | 24.08 | 24.11 | -0.035% | 4,455 | -11.217% |
| 2026-08-13 | 24.28 | 24.29 | 24.07 | 24.12 | -0.125% | 9,680 | -11.248% |
| 2026-08-12 | 24.23 | 24.23 | 24.11 | 24.15 | +0.452% | 4,525 | -11.359% |
| 2026-08-11 | 24.13 | 24.13 | 24.00 | 24.05 | -2.051% | 9,487 | -10.959% |
| 2026-08-10 | 24.44 | 24.55 | 24.44 | 24.55 | -0.120% | 4,434 | -12.785% |
| 2026-08-07 | 24.53 | 24.63 | 24.47 | 24.58 | +2.301% | 9,797 | -12.889% |
| 2026-08-06 | 24.01 | 24.06 | 23.94 | 24.02 | +0.158% | 8,324 | -10.884% |
| 2026-08-05 | 24.17 | 24.23 | 23.98 | 23.99 | +0.668% | 25,244 | -10.743% |
| 2026-08-04 | 23.64 | 23.86 | 23.64 | 23.83 | +2.795% | 6,546 | -10.147% |
| 2026-08-03 | 23.14 | 23.22 | 23.14 | 23.18 | -0.275% | 7,265 | -7.636% |
| 2026-07-31 | 23.13 | 23.24 | 23.05 | 23.24 | +1.679% | 4,903 | -7.890% |
| 2026-07-30 | 22.74 | 22.88 | 22.56 | 22.86 | -1.042% | 31,358 | -6.343% |
| 2026-07-29 | 23.09 | 23.20 | 23.05 | 23.10 | +0.438% | 15,508 | -7.319% |
| 2026-07-28 | 22.98 | 23.06 | 22.92 | 23.00 | -2.831% | 27,162 | -6.913% |
| 2026-07-27 | 23.64 | 23.71 | 23.52 | 23.67 | +2.209% | 9,951 | -9.548% |
| 2026-07-24 | 23.20 | 23.27 | 23.13 | 23.16 | -0.694% | 12,950 | -7.550% |
| 2026-07-23 | 23.50 | 23.50 | 23.22 | 23.32 | -1.566% | 8,860 | -8.192% |
| 2026-07-22 | 23.73 | 23.75 | 23.68 | 23.69 | -2.096% | 5,169 | -9.629% |
| 2026-07-21 | 24.19 | 24.25 | 24.16 | 24.20 | +3.748% | 12,557 | -11.523% |
| 2026-07-20 | 23.34 | 23.49 | 23.30 | 23.32 | +0.710% | 11,951 | -8.208% |
| 2026-07-17 | 23.09 | 23.17 | 23.00 | 23.16 | -4.585% | 22,155 | -7.556% |
| 2026-07-16 | 24.40 | 24.43 | 24.24 | 24.27 | -1.859% | 25,481 | -11.794% |
| 2026-07-15 | 24.66 | 24.86 | 24.66 | 24.73 | -0.141% | 11,704 | -13.434% |
| 2026-07-14 | 24.87 | 24.87 | 24.71 | 24.77 | +1.776% | 3,464 | -13.555% |
| 2026-07-13 | 24.47 | 24.47 | 24.31 | 24.34 | -3.240% | 15,676 | -12.020% |
| 2026-07-10 | 25.25 | 25.29 | 25.15 | 25.15 | -2.349% | 19,366 | -14.871% |
| 2026-07-09 | 25.55 | 25.75 | 25.55 | 25.75 | +3.891% | 10,590 | -16.871% |
| 2026-07-08 | 24.76 | 24.84 | 24.71 | 24.79 | +1.137% | 4,760 | -13.636% |
| 2026-07-07 | 24.50 | 24.65 | 24.47 | 24.51 | -0.882% | 44,950 | -12.655% |
| 2026-07-06 | 24.66 | 24.73 | 24.64 | 24.73 | -0.528% | 6,487 | -13.425% |
| 2026-07-02 | 24.97 | 24.98 | 24.72 | 24.86 | -5.434% | 12,878 | -13.882% |
| 2026-07-01 | 25.91 | 26.34 | 25.91 | 26.29 | -0.792% | 3,853 | -18.562% |
| 2026-06-30 | 26.32 | 26.52 | 26.23 | 26.50 | +3.193% | 20,863 | -19.208% |
| 2026-06-29 | 25.48 | 25.68 | 25.48 | 25.68 | +0.904% | 6,642 | -16.628% |
| 2026-06-26 | 25.16 | 25.62 | 25.16 | 25.45 | -2.266% | 14,814 | -15.874% |
| 2026-06-25 | 26.20 | 26.20 | 25.89 | 26.04 | +1.600% | 26,872 | -17.780% |
| 2026-06-24 | 25.64 | 25.77 | 25.61 | 25.63 | +1.134% | 24,340 | -16.465% |
| 2026-06-23 | 25.28 | 25.56 | 25.26 | 25.34 | -3.272% | 9,362 | -15.518% |
| 2026-06-22 | 26.13 | 26.30 | 26.08 | 26.20 | +1.374% | 44,269 | -18.282% |
| 2026-06-18 | 25.94 | 25.95 | 25.75 | 25.84 | +1.274% | 6,468 | -17.160% |
| 2026-06-17 | 25.80 | 25.83 | 25.52 | 25.52 | +0.486% | 4,246 | -16.105% |
| 2026-06-16 | 25.39 | 25.46 | 25.35 | 25.40 | -0.562% | 22,734 | -15.697% |
| 2026-06-15 | 25.55 | 25.60 | 25.40 | 25.54 | +3.870% | 19,475 | -16.171% |
| 2026-06-12 | 24.56 | 24.66 | 24.53 | 24.59 | -0.644% | 9,587 | -12.926% |
| 2026-06-11 | 24.48 | 24.79 | 24.37 | 24.75 | +0.599% | 3,340 | -13.487% |
| 2026-06-10 | 24.62 | 24.93 | 24.56 | 24.60 | -2.001% | 19,268 | -12.969% |
| 2026-06-09 | 25.40 | 25.40 | 24.91 | 25.10 | +2.418% | 19,222 | -14.710% |
| 2026-06-08 | 24.64 | 24.70 | 24.42 | 24.51 | -1.485% | 38,004 | -12.648% |
| 2026-06-05 | 25.36 | 25.36 | 24.80 | 24.88 | -4.088% | 11,111 | -13.945% |
| 2026-06-04 | 25.96 | 26.13 | 25.93 | 25.94 | -0.116% | 8,330 | -17.463% |
| 2026-06-03 | 26.11 | 26.16 | 25.93 | 25.97 | -0.536% | 19,177 | -17.559% |
| 2026-06-02 | 26.12 | 26.23 | 26.02 | 26.11 | +3.270% | 19,947 | -18.001% |
| 2026-06-01 | 25.17 | 25.34 | 25.04 | 25.28 | -0.910% | 7,019 | -15.320% |
| 2026-05-29 | 25.53 | 25.61 | 25.42 | 25.52 | +0.120% | 17,020 | -16.091% |
| 2026-05-28 | 25.38 | 25.50 | 25.32 | 25.48 | +1.119% | 8,987 | -15.990% |
| 2026-05-27 | 25.12 | 25.25 | 25.12 | 25.20 | -0.593% | 6,791 | -15.050% |
| 2026-05-26 | 25.22 | 25.40 | 25.22 | 25.35 | +2.781% | 38,864 | -15.554% |
| 2026-05-22 | 24.43 | 24.71 | 24.43 | 24.67 | +0.994% | 13,675 | -13.205% |
| 2026-05-21 | 24.31 | 24.44 | 24.14 | 24.42 | -2.302% | 24,203 | -12.342% |
| 2026-05-20 | 24.96 | 25.10 | 24.86 | 25.00 | +1.298% | 14,629 | -14.360% |
| 2026-05-19 | 24.62 | 24.78 | 24.57 | 24.68 | +0.303% | 10,949 | -13.248% |
| 2026-05-18 | 24.84 | 24.84 | 24.54 | 24.61 | +0.634% | 12,101 | -12.985% |
| 2026-05-15 | 24.64 | 24.64 | 24.45 | 24.45 | -3.194% | 16,665 | -12.434% |
| 2026-05-14 | 25.40 | 25.40 | 25.10 | 25.26 | -3.010% | 31,859 | -15.230% |
| 2026-05-13 | 25.37 | 26.10 | 25.37 | 26.04 | +3.788% | 19,588 | -17.782% |
| 2026-05-12 | 25.16 | 25.25 | 24.95 | 25.09 | -0.830% | 12,164 | -14.667% |
| 2026-05-11 | 25.33 | 25.51 | 25.28 | 25.30 | +1.852% | 27,040 | -15.375% |
| 2026-05-08 | 24.94 | 25.06 | 24.74 | 24.84 | +0.434% | 14,454 | -13.808% |
| 2026-05-07 | 24.92 | 24.92 | 24.70 | 24.73 | +0.108% | 14,283 | -13.434% |
| 2026-05-06 | 24.28 | 24.71 | 24.28 | 24.71 | +3.852% | 16,415 | -13.341% |
| 2026-05-05 | 23.84 | 23.87 | 23.77 | 23.79 | +0.104% | 9,219 | -10.003% |
| 2026-05-04 | 23.84 | 23.91 | 23.77 | 23.77 | -0.042% | 4,980 | -9.910% |
| 2026-05-01 | 23.84 | 23.91 | 23.75 | 23.77 | +0.100% | 6,090 | -9.947% |
| 2026-04-30 | 23.50 | 23.75 | 23.43 | 23.75 | +2.030% | 5,695 | -9.858% |
| 2026-04-29 | 23.42 | 23.42 | 23.22 | 23.28 | -0.216% | 4,555 | -8.028% |
| 2026-04-28 | 23.25 | 23.36 | 23.25 | 23.33 | -1.431% | 31,542 | -8.226% |
| 2026-04-27 | 23.70 | 23.73 | 23.67 | 23.67 | +0.173% | 15,183 | -9.539% |
| 2026-04-24 | 23.49 | 23.63 | 23.45 | 23.63 | +1.106% | 7,547 | -9.383% |
| 2026-04-23 | 23.60 | 23.60 | 23.34 | 23.37 | -2.092% | 3,881 | -8.381% |
| 2026-04-22 | 23.88 | 23.98 | 23.83 | 23.87 | +1.876% | 12,058 | -10.297% |
| 2026-04-21 | 23.74 | 23.77 | 23.39 | 23.43 | -2.097% | 16,917 | -8.615% |
| 2026-04-20 | 23.91 | 23.97 | 23.86 | 23.93 | +0.372% | 7,560 | -10.531% |
| 2026-04-17 | 23.92 | 23.96 | 23.84 | 23.84 | +1.587% | 11,811 | -10.198% |
| 2026-04-16 | 23.52 | 23.60 | 23.33 | 23.47 | +1.707% | 27,068 | -8.772% |
| 2026-04-15 | 22.90 | 23.07 | 22.90 | 23.07 | -0.539% | 8,377 | -7.216% |
| 2026-04-14 | 22.88 | 23.20 | 22.88 | 23.20 | +2.348% | 8,754 | -7.716% |
| 2026-04-13 | 22.41 | 22.67 | 22.41 | 22.67 | +0.736% | 8,309 | -5.549% |
| 2026-04-10 | 22.57 | 22.67 | 22.48 | 22.50 | +0.952% | 9,781 | -4.853% |
| 2026-04-09 | 22.24 | 22.31 | 22.12 | 22.29 | -0.411% | 5,107 | -3.948% |
| 2026-04-08 | 22.50 | 22.61 | 22.36 | 22.38 | +5.356% | 15,965 | -4.343% |
| 2026-04-07 | 21.26 | 21.26 | 21.06 | 21.24 | -0.050% | 4,192 | +0.780% |
| 2026-04-06 | 21.28 | 21.33 | 21.21 | 21.25 | +0.043% | 18,515 | +0.729% |
| 2026-04-02 | 21.13 | 21.36 | 21.07 | 21.25 | -1.424% | 25,442 | +0.773% |
| 2026-04-01 | 21.59 | 21.67 | 21.55 | 21.55 | +0.159% | 7,600 | -0.662% |
| 2026-03-31 | 21.12 | 21.52 | 21.12 | 21.52 | +1.506% | 11,330 | -0.504% |
| 2026-03-30 | 21.28 | 21.34 | 21.13 | 21.20 | +0.020% | 22,695 | +0.995% |
| 2026-03-27 | 21.36 | 21.39 | 21.18 | 21.19 | -1.063% | 22,023 | +1.015% |
| 2026-03-26 | 21.53 | 21.58 | 21.42 | 21.42 | -3.372% | 11,197 | -0.058% |
| 2026-03-25 | 22.07 | 22.24 | 22.02 | 22.17 | +2.763% | 3,813 | -3.428% |
| 2026-03-24 | 21.54 | 21.65 | 21.53 | 21.57 | -0.117% | 11,228 | -0.760% |
| 2026-03-23 | 21.73 | 21.95 | 21.52 | 21.60 | -0.279% | 69,130 | -0.875% |
| 2026-03-20 | 22.03 | 22.03 | 21.61 | 21.66 | -2.872% | 51,686 | -1.152% |
| 2026-03-19 | 22.20 | 22.36 | 22.15 | 22.30 | -1.156% | 35,057 | -3.991% |
| 2026-03-18 | 22.73 | 22.83 | 22.56 | 22.56 | -0.437% | 65,465 | -5.101% |
| 2026-03-17 | 22.78 | 22.82 | 22.66 | 22.66 | -1.284% | 12,490 | -5.516% |
| 2026-03-16 | 22.97 | 23.10 | 22.89 | 22.95 | +1.435% | 17,063 | -6.729% |
| 2026-03-13 | 22.85 | 22.87 | 22.59 | 22.63 | -0.228% | 10,812 | -5.391% |
| 2026-03-12 | 22.85 | 22.85 | 22.67 | 22.68 | -1.431% | 15,688 | -5.607% |
| 2026-03-11 | 23.04 | 23.07 | 22.91 | 23.01 | -0.321% | 4,648 | -6.958% |
| 2026-03-10 | 23.00 | 23.34 | 22.97 | 23.09 | +2.475% | 11,590 | -7.256% |
| 2026-03-09 | 22.20 | 22.55 | 22.10 | 22.53 | +1.280% | 40,237 | -4.961% |
| 2026-03-06 | 22.06 | 22.34 | 22.06 | 22.24 | +0.373% | 17,020 | -3.744% |
| 2026-03-05 | 22.09 | 22.25 | 22.00 | 22.16 | -0.734% | 13,885 | -3.384% |
| 2026-03-04 | 22.30 | 22.39 | 22.15 | 22.32 | +1.651% | 26,571 | -4.093% |
| 2026-03-03 | 22.06 | 22.07 | 21.53 | 21.96 | -4.554% | 55,131 | -2.510% |
| 2026-03-02 | 22.82 | 23.06 | 22.72 | 23.01 | -1.351% | 26,530 | -6.950% |
| 2026-02-27 | 23.36 | 23.50 | 23.30 | 23.32 | -0.631% | 15,611 | -8.207% |
| 2026-02-26 | 23.61 | 23.61 | 23.33 | 23.47 | -2.070% | 25,461 | -8.786% |
| 2026-02-25 | 23.91 | 23.97 | 23.85 | 23.97 | +0.356% | 14,976 | -10.674% |
| 2026-02-24 | 23.67 | 23.90 | 23.67 | 23.88 | +0.430% | 19,685 | -10.356% |
| 2026-02-23 | 24.12 | 24.12 | 23.66 | 23.78 | -0.584% | 48,374 | -9.971% |
| 2026-02-20 | 23.41 | 23.96 | 23.41 | 23.92 | +0.025% | 23,309 | -10.497% |
| 2026-02-19 | 23.86 | 23.97 | 23.83 | 23.91 | -0.353% | 7,129 | -10.475% |
| 2026-02-18 | 24.13 | 24.16 | 23.97 | 24.00 | +0.280% | 16,846 | -10.791% |
| 2026-02-17 | 23.82 | 24.06 | 23.82 | 23.93 | +0.368% | 11,474 | -10.541% |
| 2026-02-13 | 23.77 | 23.92 | 23.66 | 23.84 | +0.400% | 7,944 | -10.212% |
| 2026-02-12 | 24.11 | 24.11 | 23.70 | 23.75 | -1.596% | 11,002 | -9.853% |
| 2026-02-11 | 24.10 | 24.15 | 23.93 | 24.14 | -0.515% | 23,171 | -11.291% |
| 2026-02-10 | 24.16 | 24.35 | 24.16 | 24.26 | +0.310% | 8,782 | -11.748% |
| 2026-02-09 | 23.99 | 24.29 | 23.99 | 24.18 | +0.794% | 9,360 | -11.474% |
| 2026-02-06 | 23.76 | 24.00 | 23.69 | 23.99 | +2.322% | 24,462 | -10.771% |
| 2026-02-05 | 23.62 | 23.68 | 23.42 | 23.45 | -0.657% | 60,459 | -8.699% |
| 2026-02-04 | 23.78 | 23.78 | 23.51 | 23.61 | -2.115% | 29,272 | -9.299% |
| 2026-02-03 | 24.15 | 24.24 | 23.92 | 24.11 | -0.536% | 34,449 | -11.217% |
| 2026-02-02 | 24.23 | 24.32 | 24.14 | 24.25 | -1.603% | 28,595 | -11.693% |
| 2026-01-30 | 24.89 | 24.92 | 24.51 | 24.64 | -1.178% | 46,017 | -13.109% |
| 2026-01-29 | 25.11 | 25.12 | 24.63 | 24.93 | -0.919% | 23,069 | -14.132% |
| 2026-01-28 | 25.22 | 25.25 | 25.05 | 25.16 | +0.459% | 19,905 | -14.922% |
| 2026-01-27 | 25.07 | 25.14 | 25.00 | 25.05 | +0.606% | 20,174 | -14.531% |
| 2026-01-26 | 24.83 | 24.97 | 24.79 | 24.90 | -1.151% | 34,338 | -14.013% |
| 2026-01-23 | 25.11 | 25.21 | 25.05 | 25.19 | +0.150% | 18,253 | -15.003% |
| 2026-01-22 | 25.15 | 25.30 | 25.08 | 25.15 | +0.807% | 51,837 | -14.875% |
| 2026-01-21 | 24.93 | 25.06 | 24.76 | 24.95 | +2.844% | 33,408 | -14.188% |
| 2026-01-20 | 24.44 | 24.52 | 24.26 | 24.26 | -2.727% | 47,591 | -11.748% |
| 2026-01-16 | 25.15 | 25.15 | 24.82 | 24.94 | -0.696% | 72,699 | -14.154% |
| 2026-01-15 | 25.21 | 25.33 | 25.02 | 25.11 | +0.159% | 46,154 | -14.752% |
| 2026-01-14 | 24.91 | 25.12 | 24.91 | 25.07 | +0.764% | 59,129 | -14.616% |
| 2026-01-13 | 24.93 | 25.00 | 24.82 | 24.89 | -2.622% | 43,092 | -13.964% |
| 2026-01-12 | 25.07 | 25.58 | 25.07 | 25.55 | +3.681% | 21,701 | -16.220% |
| 2026-01-09 | 24.62 | 24.67 | 24.49 | 24.65 | +0.439% | 14,930 | -13.136% |
| 2026-01-08 | 24.30 | 24.56 | 24.30 | 24.54 | +0.556% | 25,347 | -12.755% |
| 2026-01-07 | 24.46 | 24.50 | 24.38 | 24.40 | -0.725% | 18,051 | -12.270% |
| 2026-01-06 | 24.65 | 24.77 | 24.58 | 24.58 | -0.091% | 33,946 | -12.906% |
| 2026-01-05 | 24.26 | 24.63 | 24.19 | 24.61 | +1.089% | 60,079 | -12.985% |
| 2026-01-02 | 24.19 | 24.38 | 24.11 | 24.34 | +4.039% | 51,143 | -12.038% |
| 2025-12-31 | 23.47 | 23.47 | 23.32 | 23.39 | -0.911% | 16,331 | -8.485% |
| 2025-12-30 | 23.66 | 23.66 | 23.58 | 23.61 | +0.964% | 6,994 | -9.318% |
| 2025-12-29 | 23.26 | 23.44 | 23.26 | 23.38 | -1.310% | 14,070 | -8.444% |
| 2025-12-26 | 23.60 | 23.71 | 23.58 | 23.69 | +0.658% | 9,237 | -9.643% |
| 2025-12-24 | 23.49 | 23.57 | 23.49 | 23.54 | +0.473% | 13,914 | -9.048% |
| 2025-12-23 | 23.39 | 23.45 | 23.30 | 23.43 | -0.108% | 117,900 | -8.618% |
| 2025-12-22 | 23.35 | 23.51 | 23.35 | 23.45 | +1.097% | 18,638 | -8.717% |
| 2025-12-19 | 23.20 | 23.29 | 23.16 | 23.20 | +0.782% | 15,965 | -7.716% |
| 2025-12-18 | 23.12 | 23.14 | 22.98 | 23.02 | -0.079% | 30,014 | -6.994% |
| 2025-12-17 | 23.30 | 23.30 | 23.04 | 23.04 | +0.297% | 7,374 | -7.067% |
| 2025-12-16 | 22.96 | 22.99 | 22.81 | 22.97 | -3.060% | 11,288 | -6.791% |
| 2025-12-15 | 23.82 | 23.82 | 23.67 | 23.70 | -1.250% | 9,918 | -9.643% |
| 2025-12-12 | 24.17 | 24.18 | 23.93 | 24.00 | -0.146% | 18,274 | -10.773% |
| 2025-12-11 | 23.96 | 24.06 | 23.84 | 24.03 | -1.395% | 28,918 | -10.903% |
| 2025-12-10 | 24.24 | 24.42 | 24.19 | 24.37 | +0.619% | 75,700 | -12.146% |
| 2025-12-09 | 24.13 | 24.25 | 24.12 | 24.22 | -0.575% | 40,805 | -11.602% |
| 2025-12-08 | 24.38 | 24.38 | 24.29 | 24.36 | +0.703% | 14,297 | -12.110% |
| 2025-12-05 | 24.17 | 24.22 | 24.14 | 24.19 | +1.414% | 8,983 | -11.492% |
| 2025-12-04 | 23.86 | 23.88 | 23.80 | 23.85 | +0.596% | 6,008 | -10.241% |
| 2025-12-03 | 23.62 | 23.73 | 23.61 | 23.71 | -0.893% | 15,592 | -9.705% |
| 2025-12-02 | 23.94 | 23.95 | 23.84 | 23.93 | -0.973% | 15,712 | -10.512% |
| 2025-12-01 | 23.99 | 24.23 | 23.99 | 24.16 | +1.554% | 17,678 | -11.382% |
| 2025-11-28 | 23.67 | 23.85 | 23.67 | 23.79 | +0.828% | 22,352 | -10.005% |
| 2025-11-26 | 23.57 | 23.67 | 23.48 | 23.59 | +0.255% | 12,616 | -9.260% |
| 2025-11-25 | 23.59 | 23.59 | 23.46 | 23.54 | +1.078% | 14,299 | -9.029% |
| 2025-11-24 | 23.10 | 23.29 | 23.10 | 23.28 | +1.677% | 12,887 | -8.049% |
| 2025-11-21 | 22.65 | 22.98 | 22.59 | 22.90 | -0.396% | 14,885 | -6.507% |
| 2025-11-20 | 23.54 | 23.59 | 22.98 | 22.99 | -2.348% | 27,703 | -6.877% |
| 2025-11-19 | 23.64 | 23.64 | 23.45 | 23.54 | -1.269% | 60,137 | -9.063% |
| 2025-11-18 | 23.71 | 23.92 | 23.66 | 23.85 | -0.198% | 16,750 | -10.217% |
| 2025-11-17 | 24.00 | 24.09 | 23.81 | 23.89 | -0.938% | 17,693 | -10.395% |
| 2025-11-14 | 24.15 | 24.45 | 24.07 | 24.12 | -2.071% | 26,484 | -11.235% |
| 2025-11-13 | 24.97 | 24.97 | 24.55 | 24.63 | -0.545% | 25,735 | -13.073% |
| 2025-11-12 | 24.93 | 24.93 | 24.69 | 24.77 | -0.960% | 17,547 | -13.547% |
| 2025-11-11 | 25.11 | 25.11 | 25.00 | 25.00 | -0.951% | 14,454 | -14.377% |
| 2025-11-10 | 25.13 | 25.28 | 25.06 | 25.25 | +0.839% | 39,775 | -15.191% |
| 2025-11-07 | 24.95 | 25.04 | 24.79 | 25.04 | -1.223% | 24,793 | -14.480% |
| 2025-11-06 | 25.44 | 25.56 | 25.26 | 25.34 | +1.081% | 14,127 | -15.526% |
| 2025-11-05 | 24.87 | 25.12 | 24.87 | 25.07 | +1.105% | 6,793 | -14.613% |
| 2025-11-04 | 24.77 | 24.95 | 24.76 | 24.80 | -1.876% | 18,390 | -13.669% |
| 2025-11-03 | 25.35 | 25.35 | 25.13 | 25.27 | -0.279% | 27,749 | -15.289% |
| 2025-10-31 | 25.30 | 25.39 | 25.21 | 25.34 | -1.708% | 31,479 | -15.526% |
| 2025-10-30 | 25.77 | 25.91 | 25.72 | 25.79 | -2.198% | 24,631 | -16.969% |
| 2025-10-29 | 26.47 | 26.50 | 26.36 | 26.36 | +0.899% | 35,485 | -18.794% |
| 2025-10-28 | 26.08 | 26.17 | 25.97 | 26.13 | -0.324% | 39,167 | -18.064% |
| 2025-10-27 | 26.28 | 26.31 | 26.17 | 26.21 | +2.123% | 48,483 | -18.329% |
| 2025-10-24 | 25.70 | 25.71 | 25.60 | 25.67 | +2.343% | 20,739 | -16.595% |
| 2025-10-23 | 24.92 | 25.18 | 24.92 | 25.08 | +0.922% | 7,542 | -14.641% |
| 2025-10-22 | 24.89 | 25.03 | 24.69 | 24.85 | -1.122% | 11,915 | -13.854% |
| 2025-10-21 | 25.21 | 25.22 | 25.10 | 25.14 | +0.501% | 10,904 | -14.821% |
| 2025-10-20 | 24.68 | 25.05 | 24.68 | 25.01 | +1.708% | 42,827 | -14.394% |
| 2025-10-17 | 24.37 | 24.73 | 24.31 | 24.59 | -1.836% | 36,509 | -12.932% |
| 2025-10-16 | 25.11 | 25.20 | 24.96 | 25.05 | -0.120% | 40,637 | -14.531% |
| 2025-10-15 | 25.09 | 25.18 | 24.90 | 25.08 | +1.868% | 48,018 | -14.633% |
| 2025-10-14 | 24.46 | 24.80 | 24.44 | 24.62 | -3.337% | 116,910 | -13.038% |
| 2025-10-13 | 25.51 | 25.56 | 25.34 | 25.47 | +3.579% | 55,682 | -15.940% |
| 2025-10-10 | 25.99 | 26.11 | 24.44 | 24.59 | -7.487% | 134,668 | -12.932% |
| 2025-10-09 | 27.01 | 27.01 | 26.50 | 26.58 | -0.737% | 72,915 | -19.451% |
| 2025-10-08 | 26.68 | 26.79 | 26.58 | 26.78 | +0.365% | 39,646 | -20.045% |
| 2025-10-07 | 27.02 | 27.05 | 26.68 | 26.68 | -1.368% | 44,472 | -19.753% |
| 2025-10-06 | 26.94 | 27.13 | 26.86 | 27.05 | -0.042% | 40,791 | -20.850% |
| 2025-10-03 | 27.15 | 27.15 | 26.98 | 27.06 | -0.765% | 35,593 | -20.883% |
| 2025-10-02 | 27.35 | 27.50 | 27.20 | 27.27 | +1.919% | 54,299 | -21.489% |
| 2025-10-01 | 26.50 | 26.76 | 26.50 | 26.76 | +0.773% | 24,609 | -19.982% |
| 2025-09-30 | 26.63 | 26.71 | 26.47 | 26.55 | +0.802% | 67,963 | -19.363% |
| 2025-09-29 | 26.38 | 26.45 | 26.22 | 26.34 | +2.328% | 61,018 | -18.717% |
| 2025-09-26 | 25.62 | 25.76 | 25.60 | 25.74 | -2.312% | 47,271 | -16.824% |
| 2025-09-25 | 26.28 | 26.38 | 26.18 | 26.35 | +1.035% | 60,691 | -18.748% |
| 2025-09-24 | 26.05 | 26.26 | 26.01 | 26.08 | +2.275% | 21,952 | -17.906% |
| 2025-09-23 | 25.71 | 25.78 | 25.50 | 25.50 | -1.810% | 30,068 | -16.039% |
| 2025-09-22 | 26.00 | 26.05 | 25.92 | 25.97 | +1.445% | 27,503 | -17.559% |
| 2025-09-19 | 25.80 | 25.83 | 25.60 | 25.60 | -0.775% | 19,569 | -16.367% |
| 2025-09-18 | 25.79 | 25.84 | 25.68 | 25.80 | -0.979% | 23,142 | -17.016% |
| 2025-09-17 | 25.95 | 26.06 | 25.82 | 26.05 | +2.741% | 53,873 | -17.828% |
| 2025-09-16 | 25.11 | 25.39 | 25.05 | 25.36 | +1.278% | 44,485 | -15.576% |
| 2025-09-15 | 25.15 | 25.15 | 24.91 | 25.04 | +0.684% | 16,772 | -14.497% |
| 2025-09-12 | 24.94 | 24.95 | 24.72 | 24.87 | -0.287% | 17,611 | -13.912% |
| 2025-09-11 | 24.65 | 24.94 | 24.64 | 24.94 | +4.534% | 28,887 | -14.160% |
| 2025-09-10 | 24.05 | 24.05 | 23.80 | 23.86 | +0.252% | 8,901 | -10.268% |
| 2025-09-09 | 23.76 | 23.93 | 23.75 | 23.80 | +0.020% | 5,378 | -10.042% |
| 2025-09-08 | 23.75 | 23.80 | 23.61 | 23.80 | +1.378% | 29,337 | -10.024% |
| 2025-09-05 | 23.50 | 23.58 | 23.35 | 23.47 | +2.969% | 77,401 | -8.784% |
| 2025-09-04 | 22.84 | 22.84 | 22.66 | 22.80 | -2.557% | 107,636 | -6.076% |
| 2025-09-03 | 23.41 | 23.43 | 23.30 | 23.39 | -0.497% | 12,994 | -8.478% |
| 2025-09-02 | 23.26 | 23.52 | 23.18 | 23.51 | -1.328% | 20,618 | -8.932% |
| 2025-08-29 | 23.82 | 23.93 | 23.68 | 23.83 | +1.087% | 39,093 | -10.141% |
| 2025-08-28 | 23.45 | 23.62 | 23.39 | 23.57 | +3.106% | 8,784 | -9.164% |
| 2025-08-27 | 22.94 | 22.94 | 22.76 | 22.86 | -1.762% | 32,655 | -6.343% |
| 2025-08-26 | 23.26 | 23.39 | 23.26 | 23.27 | +0.033% | 3,919 | -7.993% |
| 2025-08-25 | 23.40 | 23.47 | 23.24 | 23.26 | +0.680% | 17,907 | -7.963% |
| 2025-08-22 | 22.76 | 23.11 | 22.76 | 23.11 | +4.171% | 15,826 | -7.337% |
| 2025-08-21 | 22.07 | 22.21 | 22.07 | 22.18 | -0.135% | 12,836 | -3.472% |
| 2025-08-20 | 22.13 | 22.21 | 22.11 | 22.21 | +0.964% | 3,582 | -3.602% |
| 2025-08-19 | 22.17 | 22.17 | 21.94 | 22.00 | -1.133% | 5,668 | -2.673% |
| 2025-08-18 | 22.30 | 22.35 | 22.21 | 22.25 | +1.182% | 33,201 | -3.775% |
| 2025-08-15 | 21.95 | 22.03 | 21.94 | 21.99 | +1.711% | 4,768 | -2.638% |
| 2025-08-14 | 21.73 | 21.73 | 21.62 | 21.62 | -2.393% | 3,213 | -0.971% |
| 2025-08-13 | 22.07 | 22.15 | 22.04 | 22.15 | +3.068% | 14,238 | -3.341% |
| 2025-08-12 | 21.31 | 21.50 | 21.31 | 21.49 | +1.395% | 4,570 | -0.375% |
| 2025-08-11 | 21.23 | 21.26 | 21.17 | 21.20 | -0.024% | 2,412 | +1.014% |
| 2025-08-08 | 21.16 | 21.22 | 21.09 | 21.20 | -0.009% | 3,702 | +0.991% |
| 2025-08-07 | 21.26 | 21.26 | 21.17 | 21.20 | -0.507% | 8,428 | +0.981% |
| 2025-08-06 | 21.17 | 21.31 | 21.17 | 21.31 | +0.977% | 6,078 | +0.469% |
| 2025-08-05 | 21.15 | 21.15 | 21.08 | 21.10 | +0.686% | 6,001 | +1.451% |
| 2025-08-04 | 20.94 | 20.98 | 20.86 | 20.96 | +2.094% | 21,669 | +2.147% |
| 2025-08-01 | 20.54 | 20.54 | 20.38 | 20.53 | -1.723% | 25,637 | +4.286% |
| 2025-07-31 | 20.89 | 20.99 | 20.79 | 20.89 | +0.120% | 19,682 | +2.489% |
| 2025-07-30 | 21.00 | 21.09 | 20.78 | 20.86 | -1.650% | 55,870 | +2.612% |
| 2025-07-29 | 21.44 | 21.44 | 21.18 | 21.21 | +0.260% | 6,280 | +0.919% |
| 2025-07-28 | 21.30 | 21.30 | 21.14 | 21.16 | -0.351% | 11,944 | +1.181% |
| 2025-07-25 | 21.18 | 21.23 | 21.10 | 21.23 | -0.267% | 10,127 | +0.826% |
| 2025-07-24 | 21.32 | 21.34 | 21.26 | 21.29 | -0.391% | 31,867 | +0.557% |
| 2025-07-23 | 21.34 | 21.40 | 21.33 | 21.38 | +0.778% | 9,811 | +0.164% |
| 2025-07-22 | 21.05 | 21.21 | 20.91 | 21.21 | +1.169% | 11,502 | +0.943% |
| 2025-07-21 | 20.97 | 21.03 | 20.92 | 20.96 | +0.215% | 3,132 | +2.123% |
| 2025-07-18 | 20.91 | 21.00 | 20.90 | 20.92 | +1.167% | 19,527 | +2.342% |
| 2025-07-17 | 20.59 | 20.72 | 20.59 | 20.68 | +0.849% | 84,316 | +3.536% |
| 2025-07-16 | 20.52 | 20.53 | 20.39 | 20.50 | -1.087% | 5,900 | +4.416% |
| 2025-07-15 | 20.56 | 20.73 | 20.56 | 20.73 | +2.776% | 6,037 | +3.280% |
| 2025-07-14 | 20.15 | 20.21 | 20.15 | 20.17 | +0.649% | 4,870 | +6.148% |
| 2025-07-11 | 20.08 | 20.08 | 20.04 | 20.04 | -0.199% | 1,254 | +6.836% |
| 2025-07-10 | 20.06 | 20.12 | 20.02 | 20.08 | +0.250% | 28,156 | +6.624% |
| 2025-07-09 | 20.12 | 20.12 | 19.95 | 20.03 | -0.792% | 7,231 | +6.890% |
| 2025-07-08 | 20.12 | 20.24 | 20.12 | 20.19 | +2.383% | 55,027 | +6.043% |
| 2025-07-07 | 19.66 | 19.83 | 19.66 | 19.72 | -0.555% | 6,670 | +8.570% |
| 2025-07-03 | 19.81 | 19.83 | 19.77 | 19.83 | +0.916% | 70,360 | +7.968% |
| 2025-07-02 | 19.67 | 19.68 | 19.60 | 19.65 | -1.256% | 23,728 | +8.957% |
| 2025-07-01 | 19.86 | 19.94 | 19.83 | 19.90 | -0.050% | 6,671 | +7.588% |
| 2025-06-30 | 19.79 | 19.91 | 19.78 | 19.91 | +0.861% | 2,399 | +7.534% |
| 2025-06-27 | 19.80 | 19.84 | 19.68 | 19.74 | -0.010% | 8,684 | +8.460% |
| 2025-06-26 | 19.72 | 19.77 | 19.72 | 19.74 | +0.468% | 1,384 | +8.449% |
| 2025-06-25 | 19.82 | 19.82 | 19.65 | 19.65 | +0.255% | 54,445 | +8.957% |
| 2025-06-24 | 19.34 | 19.60 | 19.34 | 19.60 | +3.158% | 2,741 | +9.235% |
| 2025-06-23 | 18.85 | 19.02 | 18.85 | 19.00 | +1.171% | 2,591 | +12.684% |
| 2025-06-20 | 18.99 | 18.99 | 18.78 | 18.78 | -1.054% | 2,531 | +14.004% |
| 2025-06-18 | 19.09 | 19.09 | 18.98 | 18.98 | -0.210% | 13,395 | +12.803% |
| 2025-06-17 | 19.18 | 19.18 | 19.02 | 19.02 | -0.731% | 1,062 | +12.566% |
| 2025-06-16 | 19.15 | 19.26 | 19.15 | 19.16 | +1.376% | 3,533 | +11.743% |
| 2025-06-13 | 18.96 | 19.05 | 18.88 | 18.90 | -2.073% | 6,104 | +13.280% |
| 2025-06-12 | 19.26 | 19.32 | 19.26 | 19.30 | +0.156% | 3,990 | +10.933% |
| 2025-06-11 | 19.33 | 19.36 | 19.24 | 19.27 | +0.156% | 21,111 | +11.105% |
| 2025-06-10 | 19.21 | 19.26 | 19.20 | 19.24 | -0.978% | 3,074 | +11.279% |
| 2025-06-09 | 19.29 | 19.47 | 19.29 | 19.43 | +1.834% | 3,722 | +10.190% |
| 2025-06-06 | 18.92 | 19.08 | 18.89 | 19.08 | +0.210% | 3,360 | +12.212% |
| 2025-06-05 | 19.07 | 19.07 | 18.97 | 19.04 | +1.223% | 2,045 | +12.447% |
| 2025-06-04 | 18.73 | 18.83 | 18.73 | 18.81 | +1.951% | 4,604 | +13.822% |
| 2025-06-03 | 18.51 | 18.54 | 18.40 | 18.45 | +0.163% | 7,902 | +16.043% |
| 2025-06-02 | 18.39 | 18.45 | 18.28 | 18.42 | +0.601% | 10,381 | +16.232% |
| 2025-05-30 | 18.50 | 18.50 | 18.30 | 18.31 | -2.555% | 8,184 | +16.931% |
| 2025-05-29 | 18.92 | 18.92 | 18.75 | 18.79 | +1.348% | 23,973 | +13.944% |
| 2025-05-28 | 18.65 | 18.65 | 18.52 | 18.54 | -1.173% | 2,556 | +15.480% |
| 2025-05-27 | 18.71 | 18.76 | 18.62 | 18.76 | -1.211% | 15,986 | +14.126% |
| 2025-05-23 | 18.87 | 18.99 | 18.87 | 18.99 | -0.263% | 7,857 | +12.744% |
| 2025-05-22 | 19.03 | 19.14 | 18.97 | 19.04 | -1.040% | 19,315 | +12.447% |
| 2025-05-21 | 19.42 | 19.48 | 19.17 | 19.24 | -0.774% | 13,288 | +11.279% |
| 2025-05-20 | 19.34 | 19.39 | 19.31 | 19.39 | +0.780% | 14,632 | +10.418% |
| 2025-05-19 | 19.07 | 19.24 | 19.03 | 19.24 | +0.680% | 28,427 | +11.279% |
| 2025-05-16 | 19.23 | 19.24 | 19.07 | 19.11 | -0.882% | 276,361 | +12.036% |
| 2025-05-15 | 19.33 | 19.33 | 19.17 | 19.28 | -1.582% | 21,061 | +11.048% |
| 2025-05-14 | 19.77 | 19.77 | 19.58 | 19.59 | +0.051% | 10,190 | +9.290% |
| 2025-05-13 | 19.50 | 19.71 | 19.50 | 19.58 | -0.785% | 14,750 | +9.346% |
| 2025-05-12 | 19.79 | 19.79 | 19.62 | 19.73 | +5.141% | 22,232 | +8.487% |
| 2025-05-09 | 18.93 | 18.97 | 18.77 | 18.77 | -0.688% | 11,156 | +14.065% |
| 2025-05-08 | 18.99 | 18.99 | 18.80 | 18.90 | +0.746% | 2,909 | +13.280% |
| 2025-05-07 | 18.90 | 18.90 | 18.76 | 18.76 | -2.088% | 3,536 | +14.126% |
| 2025-05-06 | 19.15 | 19.29 | 19.12 | 19.16 | +0.052% | 13,260 | +11.743% |
| 2025-05-05 | 19.12 | 19.20 | 19.08 | 19.15 | +0.052% | 23,153 | +11.802% |
| 2025-05-02 | 19.03 | 19.15 | 18.97 | 19.14 | +3.852% | 9,577 | +11.860% |
| 2025-05-01 | 18.43 | 18.47 | 18.41 | 18.43 | +0.109% | 8,553 | +16.169% |
| 2025-04-30 | 18.34 | 18.46 | 18.34 | 18.41 | +0.382% | 3,170 | +16.295% |
| 2025-04-29 | 18.32 | 18.38 | 18.29 | 18.34 | +0.328% | 5,099 | +16.739% |
| 2025-04-28 | 18.25 | 18.33 | 18.18 | 18.28 | -0.490% | 3,774 | +17.123% |
| 2025-04-25 | 18.28 | 18.37 | 18.24 | 18.37 | +0.164% | 6,113 | +16.549% |
| 2025-04-24 | 18.22 | 18.40 | 18.22 | 18.34 | +0.109% | 4,841 | +16.739% |
| 2025-04-23 | 18.39 | 18.62 | 18.32 | 18.32 | +2.004% | 17,421 | +16.867% |
| 2025-04-22 | 17.87 | 18.02 | 17.87 | 17.96 | +2.511% | 8,671 | +19.209% |
| 2025-04-21 | 17.62 | 17.62 | 17.43 | 17.52 | +0.864% | 3,192 | +22.203% |
| 2025-04-17 | 17.57 | 17.57 | 17.37 | 17.37 | +0.115% | 2,275 | +23.258% |
| 2025-04-16 | 17.49 | 17.54 | 17.32 | 17.35 | -2.254% | 4,962 | +23.401% |
| 2025-04-15 | 17.81 | 17.87 | 17.75 | 17.75 | -1.279% | 64,611 | +20.620% |
| 2025-04-14 | 18.00 | 18.22 | 17.94 | 17.98 | 0.000% | 22,697 | +19.077% |