XCNY
SPDR Index Shares Fund State Street SPDR S&P Emerging Markets ex-China ETF
stockNASDAQETF
InactiveDec 31, 1969 7:00:00 PM EST
0.00USD0.000%(0.00)281
XCNY Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-10-02 | 33.83 | 33.96 | 33.83 | 33.96 | +1.599% | 238 | 0.000% | |
| 2026-10-01 | 33.40 | 33.43 | 33.40 | 33.43 | -0.508% | 164 | +1.599% | |
| 2026-09-30 | 33.60 | 33.60 | 33.60 | 33.60 | -0.442% | 67 | +1.083% | |
| 2026-09-29 | 33.82 | 33.82 | 33.74 | 33.74 | -0.183% | 206 | +0.637% | |
| 2026-09-28 | 33.81 | 33.81 | 33.81 | 33.81 | -0.943% | 60 | +0.453% | |
| 2026-09-25 | 34.13 | 34.13 | 34.13 | 34.13 | +0.705% | 50 | -0.495% | |
| 2026-09-24 | 33.88 | 33.89 | 33.86 | 33.89 | -0.265% | 342 | +0.207% | |
| 2026-09-23 | 34.13 | 34.13 | 33.94 | 33.98 | -1.459% | 2,017 | -0.059% | |
| 2026-09-22 | 34.42 | 34.48 | 34.35 | 34.48 | -0.034% | 852 | -1.517% | |
| 2026-09-21 | 34.49 | 34.49 | 34.49 | 34.49 | +1.875% | 46 | -1.551% | |
| 2026-09-18 | 33.65 | 33.86 | 33.65 | 33.86 | +0.147% | 971 | +0.295% | |
| 2026-09-17 | 33.88 | 33.88 | 33.81 | 33.81 | +1.620% | 214 | +0.443% | |
| 2026-09-16 | 33.27 | 33.27 | 33.27 | 33.27 | +0.320% | 110 | +2.070% | |
| 2026-09-15 | 33.22 | 33.22 | 33.16 | 33.16 | -0.707% | 547 | +2.397% | |
| 2026-09-14 | 33.40 | 33.40 | 33.40 | 33.40 | -1.700% | 54 | +1.673% | |
| 2026-09-11 | 33.98 | 33.98 | 33.98 | 33.98 | +0.888% | 20 | -0.055% | |
| 2026-09-10 | 33.68 | 33.68 | 33.68 | 33.68 | -1.536% | 26 | +0.832% | |
| 2026-09-09 | 34.21 | 34.21 | 34.21 | 34.21 | -0.546% | 93 | -0.717% | |
| 2026-09-08 | 34.33 | 34.48 | 34.27 | 34.39 | +0.447% | 1,328 | -1.259% | |
| 2026-09-04 | 34.25 | 34.25 | 34.24 | 34.24 | +0.471% | 219 | -0.818% | |
| 2026-09-03 | 34.04 | 34.08 | 34.04 | 34.08 | +0.648% | 900 | -0.350% | |
| 2026-09-02 | 33.86 | 33.86 | 33.86 | 33.86 | +0.326% | 117 | +0.295% | |
| 2026-09-01 | 33.80 | 33.83 | 33.75 | 33.75 | +0.508% | 7,764 | +0.622% | |
| 2026-08-31 | 33.71 | 33.71 | 33.58 | 33.58 | -0.108% | 216 | +1.133% | |
| 2026-08-28 | 33.84 | 33.84 | 33.52 | 33.62 | -0.566% | 1,205 | +1.024% | |
| 2026-08-27 | 33.81 | 33.81 | 33.81 | 33.81 | +0.607% | 18 | +0.452% | |
| 2026-08-26 | 33.60 | 33.60 | 33.60 | 33.60 | +0.112% | 31 | +1.062% | |
| 2026-08-25 | 33.57 | 33.57 | 33.57 | 33.57 | +1.239% | 16 | +1.175% | |
| 2026-08-24 | 33.12 | 33.16 | 33.12 | 33.16 | -0.501% | 359 | +2.428% | |
| 2026-08-21 | 33.41 | 33.41 | 33.32 | 33.32 | +0.992% | 235 | +1.915% | |
| 2026-08-20 | 32.98 | 32.99 | 32.94 | 32.99 | -0.243% | 1,422 | +2.926% | |
| 2026-08-19 | 33.08 | 33.08 | 33.08 | 33.08 | +0.871% | 24 | +2.676% | |
| 2026-08-18 | 32.86 | 32.86 | 32.73 | 32.79 | -1.639% | 3,640 | +3.570% | |
| 2026-08-17 | 33.42 | 33.42 | 33.34 | 33.34 | +0.153% | 2,654 | +1.872% | |
| 2026-08-14 | 33.28 | 33.28 | 33.28 | 33.28 | -0.627% | 87 | +2.028% | |
| 2026-08-13 | 33.49 | 33.49 | 33.49 | 33.49 | +0.184% | 31 | +1.388% | |
| 2026-08-12 | 33.43 | 33.43 | 33.43 | 33.43 | +0.794% | 18 | +1.575% | |
| 2026-08-11 | 33.14 | 33.17 | 33.14 | 33.17 | +0.176% | 191 | +2.382% | |
| 2026-08-10 | 33.11 | 33.11 | 33.11 | 33.11 | -0.312% | 29 | +2.562% | |
| 2026-08-07 | 33.22 | 33.22 | 33.22 | 33.22 | +0.686% | 26 | +2.243% | |
| 2026-08-06 | 32.99 | 32.99 | 32.99 | 32.99 | -0.333% | 75 | +2.944% | |
| 2026-08-05 | 33.10 | 33.10 | 33.10 | 33.10 | -0.263% | 26 | +2.601% | |
| 2026-08-04 | 33.19 | 33.19 | 33.19 | 33.19 | +2.240% | 34 | +2.331% | |
| 2026-08-03 | 32.48 | 32.48 | 32.41 | 32.46 | +0.633% | 1,529 | +4.624% | |
| 2026-07-31 | 32.25 | 32.25 | 32.25 | 32.25 | +0.951% | 37 | +5.286% | |
| 2026-07-30 | 31.95 | 31.95 | 31.95 | 31.95 | +2.988% | 73 | +6.288% | |
| 2026-07-29 | 31.38 | 31.38 | 31.02 | 31.02 | -2.468% | 710 | +9.464% | |
| 2026-07-28 | 31.57 | 31.81 | 31.57 | 31.81 | -1.096% | 189 | +6.763% | |
| 2026-07-27 | 32.22 | 32.27 | 32.16 | 32.16 | +0.534% | 1,247 | +5.593% | |
| 2026-07-24 | 31.99 | 31.99 | 31.99 | 31.99 | -0.562% | 157 | +6.156% | |
| 2026-07-23 | 32.17 | 32.17 | 32.17 | 32.17 | -1.766% | 73 | +5.560% | |
| 2026-07-22 | 32.77 | 32.84 | 32.75 | 32.75 | +0.121% | 1,472 | +3.696% | |
| 2026-07-21 | 32.71 | 32.71 | 32.71 | 32.71 | +2.347% | 73 | +3.821% | |
| 2026-07-20 | 31.96 | 31.96 | 31.96 | 31.96 | -0.435% | 32 | +6.258% | |
| 2026-07-17 | 32.10 | 32.10 | 32.10 | 32.10 | -1.557% | 112 | +5.796% | |
| 2026-07-16 | 32.61 | 32.61 | 32.61 | 32.61 | -1.393% | 58 | +4.149% | |
| 2026-07-15 | 33.07 | 33.07 | 33.07 | 33.07 | +0.358% | 99 | +2.697% | |
| 2026-07-14 | 32.95 | 32.95 | 32.95 | 32.95 | +0.375% | 81 | +3.065% | |
| 2026-07-13 | 33.18 | 33.18 | 32.83 | 32.83 | -2.011% | 546 | +3.452% | |
| 2026-07-10 | 33.51 | 33.57 | 33.47 | 33.50 | +0.603% | 1,584 | +1.372% | |
| 2026-07-09 | 33.30 | 33.30 | 33.30 | 33.30 | +0.838% | 31 | +1.983% | |
| 2026-07-08 | 32.97 | 33.02 | 32.97 | 33.02 | +0.443% | 512 | +2.838% | |
| 2026-07-07 | 33.03 | 33.03 | 32.88 | 32.88 | -2.589% | 1,848 | +3.293% | |
| 2026-07-06 | 33.82 | 33.82 | 33.75 | 33.75 | +1.901% | 539 | +0.619% | |
| 2026-07-02 | 33.04 | 33.12 | 33.03 | 33.12 | +0.092% | 618 | +2.532% | |
| 2026-07-01 | 33.09 | 33.09 | 33.09 | 33.09 | -1.923% | 171 | +2.626% | |
| 2026-06-30 | 33.53 | 33.74 | 33.53 | 33.74 | +1.498% | 229 | +0.653% | |
| 2026-06-29 | 33.24 | 33.24 | 33.24 | 33.24 | +1.149% | 250 | +2.160% | |
| 2026-06-26 | 32.86 | 32.86 | 32.86 | 32.86 | -0.312% | 142 | +3.334% | |
| 2026-06-25 | 32.97 | 32.97 | 32.97 | 32.97 | -0.166% | 104 | +3.011% | |
| 2026-06-24 | 33.04 | 33.04 | 33.02 | 33.02 | -0.650% | 423 | +2.841% | |
| 2026-06-23 | 33.34 | 33.45 | 33.24 | 33.24 | -3.401% | 886 | +2.172% | |
| 2026-06-22 | 34.44 | 34.51 | 34.41 | 34.41 | +0.090% | 2,255 | -1.304% | Div $0.276 |
| 2026-06-18 | 34.38 | 34.38 | 34.38 | 34.38 | +2.186% | 24 | -1.215% | |
| 2026-06-17 | 33.64 | 33.64 | 33.64 | 33.64 | +0.124% | 114 | +0.944% | |
| 2026-06-16 | 33.60 | 33.60 | 33.60 | 33.60 | -0.994% | 46 | +1.069% | |
| 2026-06-15 | 33.94 | 33.94 | 33.94 | 33.94 | +2.552% | 44 | +0.065% | |
| 2026-06-12 | 33.09 | 33.09 | 33.09 | 33.09 | +0.504% | 38 | +2.619% | |
| 2026-06-11 | 32.12 | 32.93 | 32.12 | 32.93 | +3.053% | 516 | +3.136% | |
| 2026-06-10 | 31.95 | 31.95 | 31.95 | 31.95 | -1.731% | 207 | +6.285% | |
| 2026-06-09 | 32.86 | 32.86 | 32.33 | 32.51 | +0.420% | 3,200 | +4.445% | |
| 2026-06-08 | 32.38 | 32.38 | 32.38 | 32.38 | +0.758% | 47 | +4.883% | |
| 2026-06-05 | 32.26 | 32.26 | 32.14 | 32.14 | -4.450% | 2,631 | +5.679% | |
| 2026-06-04 | 33.63 | 33.63 | 33.63 | 33.63 | +0.164% | 176 | +0.976% | |
| 2026-06-03 | 33.58 | 33.58 | 33.58 | 33.58 | -1.245% | 79 | +1.142% | |
| 2026-06-02 | 34.00 | 34.00 | 34.00 | 34.00 | +0.947% | 74 | -0.118% | |
| 2026-06-01 | 33.60 | 33.68 | 33.60 | 33.68 | +0.720% | 781 | +0.828% | |
| 2026-05-29 | 33.44 | 33.44 | 33.44 | 33.44 | -0.073% | 131 | +1.554% | |
| 2026-05-28 | 33.46 | 33.46 | 33.46 | 33.46 | -0.121% | 73 | +1.480% | |
| 2026-05-27 | 33.51 | 33.51 | 33.51 | 33.51 | +0.477% | 84 | +1.357% | |
| 2026-05-26 | 33.30 | 33.35 | 33.25 | 33.35 | +2.737% | 729 | +1.841% | |
| 2026-05-22 | 32.46 | 32.46 | 32.46 | 32.46 | +0.851% | 116 | +4.628% | |
| 2026-05-21 | 31.86 | 32.18 | 31.86 | 32.18 | +0.544% | 1,794 | +5.519% | |
| 2026-05-20 | 32.01 | 32.01 | 32.01 | 32.01 | +2.121% | 15 | +6.093% | |
| 2026-05-19 | 31.34 | 31.34 | 31.34 | 31.34 | -1.740% | 9 | +8.343% | |
| 2026-05-18 | 31.90 | 31.90 | 31.90 | 31.90 | +0.389% | 43 | +6.458% | |
| 2026-05-15 | 31.91 | 31.91 | 31.78 | 31.78 | -2.767% | 1,020 | +6.872% | |
| 2026-05-14 | 32.68 | 32.68 | 32.68 | 32.68 | +1.288% | 79 | +3.915% | |
| 2026-05-13 | 32.31 | 32.31 | 32.26 | 32.26 | +0.432% | 202 | +5.254% | |
| 2026-05-12 | 32.20 | 32.20 | 31.97 | 32.13 | -2.144% | 1,445 | +5.709% | |
| 2026-05-11 | 32.85 | 32.85 | 32.78 | 32.83 | -0.620% | 2,798 | +3.442% | |
| 2026-05-08 | 33.03 | 33.03 | 33.03 | 33.03 | +0.558% | 12 | +2.801% | |
| 2026-05-07 | 33.16 | 33.16 | 32.85 | 32.85 | -0.870% | 327 | +3.375% | |
| 2026-05-06 | 33.14 | 33.14 | 33.14 | 33.14 | +2.491% | 5 | +2.475% | |
| 2026-05-05 | 32.26 | 32.33 | 32.26 | 32.33 | +1.467% | 158 | +5.028% | |
| 2026-05-04 | 31.87 | 31.87 | 31.87 | 31.87 | -0.017% | 153 | +6.569% | |
| 2026-05-01 | 31.87 | 31.87 | 31.87 | 31.87 | -0.283% | 112 | +6.551% | |
| 2026-04-30 | 31.96 | 31.96 | 31.96 | 31.96 | +1.721% | 125 | +6.249% | |
| 2026-04-29 | 31.42 | 31.42 | 31.42 | 31.42 | -0.815% | 21 | +8.077% | |
| 2026-04-28 | 31.67 | 31.68 | 31.67 | 31.68 | -0.503% | 152 | +7.197% | |
| 2026-04-27 | 31.96 | 31.96 | 31.84 | 31.84 | -0.247% | 325 | +6.658% | |
| 2026-04-24 | 31.92 | 31.92 | 31.92 | 31.92 | +2.101% | 73 | +6.395% | |
| 2026-04-23 | 31.26 | 31.26 | 31.26 | 31.26 | -1.605% | 85 | +8.630% | |
| 2026-04-22 | 31.66 | 31.77 | 31.66 | 31.77 | +1.535% | 201 | +6.886% | |
| 2026-04-21 | 31.29 | 31.29 | 31.29 | 31.29 | -0.932% | 5 | +8.527% | |
| 2026-04-20 | 31.50 | 31.62 | 31.50 | 31.59 | -0.977% | 687 | +7.516% | |
| 2026-04-17 | 32.05 | 32.11 | 31.90 | 31.90 | +1.899% | 407 | +6.465% | |
| 2026-04-16 | 31.38 | 31.38 | 31.30 | 31.30 | -0.197% | 145 | +8.487% | |
| 2026-04-15 | 31.31 | 31.37 | 31.31 | 31.37 | +0.161% | 139 | +8.273% | |
| 2026-04-14 | 31.32 | 31.32 | 31.32 | 31.32 | +1.392% | 17 | +8.446% | |
| 2026-04-13 | 30.89 | 30.89 | 30.89 | 30.89 | +0.919% | 18 | +9.956% | |
| 2026-04-10 | 30.60 | 30.60 | 30.60 | 30.60 | +0.621% | 144 | +10.967% | |
| 2026-04-09 | 30.41 | 30.41 | 30.41 | 30.41 | +0.098% | 104 | +11.655% | |
| 2026-04-08 | 30.54 | 30.54 | 30.39 | 30.39 | +4.843% | 1,264 | +11.765% | |
| 2026-04-07 | 28.98 | 28.98 | 28.98 | 28.98 | +0.306% | 11 | +17.177% | |
| 2026-04-06 | 28.91 | 28.91 | 28.89 | 28.89 | +0.596% | 119 | +17.536% | |
| 2026-04-02 | 28.74 | 28.74 | 28.72 | 28.72 | -0.675% | 960 | +18.236% | |
| 2026-04-01 | 28.92 | 28.92 | 28.92 | 28.92 | +0.451% | 49 | +17.438% | |
| 2026-03-31 | 28.20 | 28.79 | 28.20 | 28.79 | +3.522% | 1,489 | +17.967% | |
| 2026-03-30 | 27.87 | 27.87 | 27.81 | 27.81 | -0.570% | 278 | +22.123% | |
| 2026-03-27 | 28.17 | 28.17 | 27.91 | 27.97 | -1.017% | 3,064 | +21.426% | |
| 2026-03-26 | 28.25 | 28.25 | 28.25 | 28.25 | -2.454% | 129 | +20.191% | |
| 2026-03-25 | 28.86 | 29.03 | 28.86 | 28.97 | +2.245% | 1,192 | +17.241% | |
| 2026-03-24 | 28.26 | 28.37 | 28.26 | 28.33 | -1.717% | 8,326 | +19.873% | |
| 2026-03-23 | 28.98 | 28.98 | 28.82 | 28.82 | +2.899% | 225 | +17.814% | |
| 2026-03-20 | 28.04 | 28.04 | 28.00 | 28.01 | -2.598% | 1,803 | +21.230% | |
| 2026-03-19 | 28.48 | 28.80 | 28.48 | 28.76 | -0.260% | 1,861 | +18.081% | |
| 2026-03-18 | 29.01 | 29.01 | 28.84 | 28.84 | -1.351% | 167 | +17.774% | |
| 2026-03-17 | 29.23 | 29.23 | 29.23 | 29.23 | +0.938% | 295 | +16.182% | |
| 2026-03-16 | 28.97 | 29.02 | 28.87 | 28.96 | +2.030% | 1,677 | +17.271% | |
| 2026-03-13 | 28.72 | 28.72 | 28.38 | 28.38 | -0.773% | 415 | +19.652% | |
| 2026-03-12 | 28.76 | 28.76 | 28.59 | 28.60 | -2.792% | 2,907 | +18.727% | |
| 2026-03-11 | 29.29 | 29.60 | 29.29 | 29.43 | 0.000% | 3,805 | +15.412% | |
| 2026-03-10 | 29.36 | 29.63 | 29.36 | 29.43 | +0.622% | 1,652 | +15.412% | |
| 2026-03-09 | 28.58 | 29.24 | 28.58 | 29.24 | +0.786% | 10,062 | +16.130% | |
| 2026-03-06 | 29.07 | 29.07 | 29.02 | 29.02 | -1.142% | 173 | +17.043% | |
| 2026-03-05 | 29.53 | 29.53 | 29.35 | 29.35 | -1.456% | 407 | +15.707% | |
| 2026-03-04 | 29.66 | 29.78 | 29.60 | 29.78 | +1.079% | 1,672 | +14.022% | |
| 2026-03-03 | 29.23 | 29.54 | 29.21 | 29.47 | -3.832% | 60,318 | +15.252% | |
| 2026-03-02 | 30.64 | 30.64 | 30.64 | 30.64 | -1.608% | 170 | +10.836% | |
| 2026-02-27 | 31.14 | 31.14 | 31.14 | 31.14 | -0.462% | 147 | +9.054% | |
| 2026-02-26 | 31.30 | 31.30 | 31.13 | 31.29 | -0.836% | 1,144 | +8.550% | |
| 2026-02-25 | 31.67 | 31.67 | 31.41 | 31.55 | +0.586% | 21,919 | +7.642% | |
| 2026-02-24 | 31.36 | 31.36 | 31.36 | 31.36 | +1.669% | 35 | +8.274% | |
| 2026-02-23 | 30.87 | 30.87 | 30.85 | 30.85 | -0.846% | 649 | +10.081% | |
| 2026-02-20 | 31.11 | 31.11 | 31.11 | 31.11 | +1.910% | 33 | +9.150% | |
| 2026-02-19 | 30.53 | 30.53 | 30.53 | 30.53 | -0.891% | 215 | +11.235% | |
| 2026-02-18 | 30.80 | 30.80 | 30.80 | 30.80 | +0.271% | 63 | +10.243% | |
| 2026-02-17 | 30.72 | 30.72 | 30.72 | 30.72 | -0.093% | 114 | +10.542% | |
| 2026-02-13 | 30.59 | 30.75 | 30.59 | 30.75 | -0.097% | 520 | +10.439% | |
| 2026-02-12 | 30.78 | 30.78 | 30.78 | 30.78 | -1.029% | 129 | +10.332% | |
| 2026-02-11 | 31.10 | 31.10 | 31.10 | 31.10 | +1.270% | 207 | +9.196% | |
| 2026-02-10 | 30.67 | 30.71 | 30.67 | 30.71 | +0.359% | 237 | +10.583% | |
| 2026-02-09 | 30.59 | 30.60 | 30.59 | 30.60 | +1.007% | 300 | +10.980% | |
| 2026-02-06 | 30.21 | 30.32 | 30.16 | 30.30 | +2.045% | 794 | +12.098% | |
| 2026-02-05 | 29.60 | 29.83 | 29.60 | 29.69 | -0.693% | 9,893 | +14.390% | |
| 2026-02-04 | 30.06 | 30.07 | 29.80 | 29.90 | -0.553% | 9,917 | +13.596% | |
| 2026-02-03 | 30.24 | 30.24 | 29.90 | 30.06 | +0.323% | 2,157 | +12.969% | |
| 2026-02-02 | 29.61 | 29.99 | 29.61 | 29.96 | +1.434% | 3,280 | +13.334% | |
| 2026-01-30 | 29.67 | 29.67 | 29.54 | 29.54 | -1.743% | 572 | +14.959% | |
| 2026-01-29 | 29.91 | 30.07 | 29.91 | 30.07 | -0.792% | 9,186 | +12.955% | |
| 2026-01-28 | 30.33 | 30.33 | 30.21 | 30.30 | +0.256% | 2,733 | +12.061% | |
| 2026-01-27 | 30.23 | 30.23 | 30.23 | 30.23 | +1.372% | 345 | +12.348% | |
| 2026-01-26 | 29.78 | 29.82 | 29.78 | 29.82 | +0.568% | 3,841 | +13.889% | |
| 2026-01-23 | 29.54 | 29.65 | 29.54 | 29.65 | +0.401% | 1,491 | +14.536% | |
| 2026-01-22 | 29.53 | 29.53 | 29.53 | 29.53 | +0.842% | 1,433 | +14.995% | |
| 2026-01-21 | 29.16 | 29.29 | 29.16 | 29.29 | +0.948% | 1,771 | +15.964% | |
| 2026-01-20 | 29.05 | 29.05 | 29.01 | 29.01 | -0.549% | 303 | +17.063% | |
| 2026-01-16 | 29.18 | 29.22 | 29.16 | 29.17 | -0.120% | 1,250 | +16.421% | |
| 2026-01-15 | 29.34 | 29.36 | 29.20 | 29.20 | +0.626% | 13,284 | +16.281% | |
| 2026-01-14 | 29.02 | 29.02 | 29.02 | 29.02 | +0.270% | 87 | +17.010% | |
| 2026-01-13 | 28.95 | 28.95 | 28.95 | 28.95 | -0.464% | 8 | +17.326% | |
| 2026-01-12 | 28.77 | 29.08 | 28.77 | 29.08 | +0.937% | 587 | +16.781% | |
| 2026-01-09 | 28.77 | 28.81 | 28.77 | 28.81 | +0.177% | 499 | +17.876% | |
| 2026-01-08 | 28.76 | 28.76 | 28.76 | 28.76 | -0.288% | 27 | +18.085% | |
| 2026-01-07 | 28.84 | 28.84 | 28.84 | 28.84 | -0.441% | 89 | +17.745% | |
| 2026-01-06 | 29.04 | 29.05 | 28.97 | 28.97 | +0.836% | 1,676 | +17.225% | |
| 2026-01-05 | 28.66 | 28.73 | 28.64 | 28.73 | +0.689% | 1,653 | +18.205% | |
| 2026-01-02 | 28.51 | 28.53 | 28.47 | 28.53 | +1.547% | 3,268 | +19.020% | |
| 2025-12-31 | 28.13 | 28.14 | 28.10 | 28.10 | +0.342% | 872 | +20.861% | |
| 2025-12-30 | 28.07 | 28.07 | 28.00 | 28.00 | +0.394% | 596 | +21.275% | |
| 2025-12-29 | 27.92 | 27.92 | 27.89 | 27.89 | -0.525% | 430 | +21.752% | |
| 2025-12-26 | 28.04 | 28.04 | 28.04 | 28.04 | +0.224% | 150 | +21.113% | |
| 2025-12-24 | 27.94 | 27.98 | 27.94 | 27.98 | -0.188% | 229 | +21.385% | |
| 2025-12-23 | 27.93 | 28.03 | 27.93 | 28.03 | +0.791% | 504 | +21.156% | |
| 2025-12-22 | 27.81 | 27.81 | 27.81 | 27.81 | -1.106% | 47 | +22.114% | |
| 2025-12-19 | 28.18 | 28.18 | 28.12 | 28.12 | +1.035% | 620 | +20.763% | |
| 2025-12-18 | 27.83 | 27.90 | 27.83 | 27.83 | +1.013% | 1,530 | +22.013% | |
| 2025-12-17 | 27.55 | 27.55 | 27.55 | 27.55 | -0.778% | 9 | +23.249% | |
| 2025-12-16 | 27.77 | 27.77 | 27.77 | 27.77 | -0.608% | 21 | +22.290% | |
| 2025-12-15 | 27.94 | 27.94 | 27.94 | 27.94 | +0.280% | 60 | +21.547% | |
| 2025-12-12 | 27.86 | 27.86 | 27.86 | 27.86 | -1.269% | 67 | +21.887% | |
| 2025-12-11 | 28.22 | 28.22 | 28.22 | 28.22 | -0.042% | 65 | +20.340% | |
| 2025-12-10 | 28.00 | 28.23 | 28.00 | 28.23 | +0.735% | 5,130 | +20.289% | |
| 2025-12-09 | 27.85 | 28.03 | 27.85 | 28.03 | +0.504% | 1,846 | +21.174% | |
| 2025-12-08 | 27.86 | 27.89 | 27.86 | 27.89 | -0.160% | 149 | +21.785% | |
| 2025-12-05 | 28.12 | 28.14 | 27.93 | 27.93 | 0.000% | 1,811 | +21.590% | |
| 2025-12-04 | 28.02 | 28.02 | 27.91 | 27.93 | +0.321% | 2,867 | +21.590% | |
| 2025-12-03 | 27.84 | 27.84 | 27.84 | 27.84 | +0.024% | 521 | +21.980% | |
| 2025-12-02 | 27.91 | 27.91 | 27.83 | 27.83 | +0.015% | 556 | +22.009% | |
| 2025-12-01 | 27.83 | 27.83 | 27.83 | 27.83 | -0.412% | 75 | +22.027% | |
| 2025-11-28 | 27.95 | 27.95 | 27.95 | 27.95 | +0.180% | 71 | +21.524% | |
| 2025-11-26 | 27.89 | 27.89 | 27.89 | 27.89 | +1.124% | 15 | +21.742% | |
| 2025-11-25 | 27.53 | 27.59 | 27.47 | 27.59 | +0.400% | 1,446 | +23.110% | |
| 2025-11-24 | 27.48 | 27.48 | 27.48 | 27.48 | +0.601% | 22 | +23.603% | |
| 2025-11-21 | 27.35 | 27.35 | 27.31 | 27.31 | -0.313% | 280 | +24.346% | |
| 2025-11-20 | 27.40 | 27.40 | 27.40 | 27.40 | -1.068% | 131 | +23.957% | |
| 2025-11-19 | 27.60 | 27.76 | 27.60 | 27.69 | +0.153% | 1,209 | +22.633% | |
| 2025-11-18 | 27.65 | 27.65 | 27.65 | 27.65 | -0.450% | 8 | +22.821% | |
| 2025-11-17 | 27.77 | 27.77 | 27.77 | 27.77 | -1.005% | 176 | +22.268% | |
| 2025-11-14 | 27.99 | 28.06 | 27.99 | 28.06 | +0.115% | 1,523 | +21.039% | |
| 2025-11-13 | 28.02 | 28.02 | 28.02 | 28.02 | -0.779% | 75 | +21.178% | |
| 2025-11-12 | 28.31 | 28.31 | 28.22 | 28.25 | -0.103% | 979 | +20.234% | |
| 2025-11-11 | 28.27 | 28.32 | 28.27 | 28.27 | +0.405% | 666 | +20.110% | |
| 2025-11-10 | 28.04 | 28.16 | 28.04 | 28.16 | +1.113% | 126 | +20.597% | |
| 2025-11-07 | 27.61 | 27.87 | 27.59 | 27.85 | -0.126% | 1,197 | +21.939% | |
| 2025-11-06 | 27.92 | 27.92 | 27.89 | 27.89 | -1.041% | 310 | +21.785% | |
| 2025-11-05 | 27.91 | 28.18 | 27.91 | 28.18 | +0.889% | 783 | +20.518% | |
| 2025-11-04 | 27.96 | 27.96 | 27.93 | 27.93 | -1.290% | 680 | +21.590% | |
| 2025-11-03 | 28.30 | 28.30 | 28.30 | 28.30 | +0.239% | 86 | +20.021% | |
| 2025-10-31 | 28.23 | 28.23 | 28.23 | 28.23 | -0.291% | 96 | +20.308% | |
| 2025-10-30 | 28.36 | 28.36 | 28.31 | 28.31 | -0.440% | 356 | +19.958% | |
| 2025-10-29 | 28.43 | 28.43 | 28.43 | 28.43 | 0.000% | 56 | +19.430% | |
| 2025-10-28 | 28.43 | 28.43 | 28.43 | 28.43 | +0.406% | 225 | +19.430% | |
| 2025-10-27 | 28.33 | 28.38 | 28.26 | 28.32 | +0.413% | 726 | +19.915% | |
| 2025-10-24 | 28.20 | 28.20 | 28.20 | 28.20 | +0.391% | 8 | +20.411% | |
| 2025-10-23 | 28.14 | 28.14 | 28.09 | 28.09 | +0.370% | 245 | +20.882% | |
| 2025-10-22 | 28.10 | 28.10 | 27.99 | 27.99 | +0.117% | 691 | +21.329% | |
| 2025-10-21 | 28.07 | 28.07 | 27.96 | 27.96 | -0.754% | 1,520 | +21.471% | |
| 2025-10-20 | 28.03 | 28.17 | 28.03 | 28.17 | +1.050% | 183 | +20.554% | |
| 2025-10-17 | 27.86 | 27.88 | 27.86 | 27.88 | -0.010% | 187 | +21.820% | |
| 2025-10-16 | 28.05 | 28.07 | 27.88 | 27.88 | +0.306% | 1,210 | +21.808% | |
| 2025-10-15 | 27.86 | 27.86 | 27.80 | 27.80 | +1.349% | 1,100 | +22.180% | |
| 2025-10-14 | 27.48 | 27.51 | 27.43 | 27.43 | -0.722% | 827 | +23.829% | |
| 2025-10-13 | 27.55 | 27.62 | 27.54 | 27.62 | +2.553% | 2,523 | +22.935% | |
| 2025-10-10 | 27.62 | 27.62 | 26.94 | 26.94 | -2.457% | 6,577 | +26.074% | |
| 2025-10-09 | 27.61 | 27.61 | 27.61 | 27.61 | -0.585% | 120 | +22.977% | |
| 2025-10-08 | 27.78 | 27.78 | 27.78 | 27.78 | +0.838% | 235 | +22.258% | |
| 2025-10-07 | 27.63 | 27.63 | 27.55 | 27.55 | -0.751% | 896 | +23.282% | |
| 2025-10-06 | 27.71 | 27.76 | 27.71 | 27.75 | +0.525% | 399 | +22.356% | |
| 2025-10-03 | 27.61 | 27.61 | 27.61 | 27.61 | +0.600% | 16 | +22.999% | |
| 2025-10-02 | 27.54 | 27.54 | 27.45 | 27.45 | +0.038% | 2,701 | +23.737% | |
| 2025-10-01 | 27.44 | 27.48 | 27.43 | 27.43 | +0.531% | 1,227 | +23.783% | |
| 2025-09-30 | 27.24 | 27.29 | 27.19 | 27.29 | +0.148% | 1,117 | +24.441% | |
| 2025-09-29 | 27.30 | 27.30 | 27.25 | 27.25 | +0.220% | 1,889 | +24.625% | |
| 2025-09-26 | 27.16 | 27.19 | 27.16 | 27.19 | -0.080% | 222 | +24.899% | |
| 2025-09-25 | 27.21 | 27.21 | 27.21 | 27.21 | -0.922% | 29 | +24.799% | |
| 2025-09-24 | 27.46 | 27.46 | 27.46 | 27.46 | -0.798% | 49 | +23.648% | |
| 2025-09-23 | 27.57 | 27.69 | 27.57 | 27.69 | +0.439% | 2,157 | +22.662% | |
| 2025-09-22 | 27.49 | 27.57 | 27.49 | 27.57 | +0.289% | 197 | +23.200% | |
| 2025-09-19 | 27.49 | 27.49 | 27.49 | 27.49 | +0.075% | 35 | +23.556% | |
| 2025-09-18 | 27.36 | 27.52 | 27.36 | 27.46 | -0.145% | 1,089 | +23.648% | |
| 2025-09-17 | 27.54 | 27.54 | 27.50 | 27.50 | +0.438% | 1,018 | +23.468% | |
| 2025-09-16 | 27.28 | 27.39 | 27.28 | 27.39 | +0.714% | 2,135 | +24.009% | |
| 2025-09-15 | 27.20 | 27.20 | 27.14 | 27.19 | +0.691% | 1,115 | +24.895% | |
| 2025-09-12 | 26.93 | 27.00 | 26.93 | 27.00 | +0.089% | 2,235 | +25.759% | |
| 2025-09-11 | 26.93 | 26.98 | 26.93 | 26.98 | +0.368% | 625 | +25.871% | |
| 2025-09-10 | 26.93 | 26.95 | 26.81 | 26.88 | +0.981% | 1,534 | +26.334% | |
| 2025-09-09 | 26.59 | 26.62 | 26.59 | 26.62 | +0.245% | 201 | +27.573% | |
| 2025-09-08 | 26.45 | 26.59 | 26.44 | 26.55 | +0.556% | 1,135 | +27.886% | |
| 2025-09-05 | 26.40 | 26.41 | 26.40 | 26.41 | +0.737% | 1,145 | +28.596% | |
| 2025-09-04 | 26.21 | 26.21 | 26.21 | 26.21 | +0.191% | 175 | +29.544% | |
| 2025-09-03 | 26.21 | 26.22 | 26.16 | 26.16 | +0.809% | 4,998 | +29.792% | |
| 2025-09-02 | 25.87 | 25.95 | 25.77 | 25.95 | -0.422% | 1,018 | +30.842% | |
| 2025-08-29 | 26.07 | 26.07 | 26.07 | 26.07 | -1.175% | 6 | +30.290% | |
| 2025-08-28 | 26.38 | 26.38 | 26.38 | 26.38 | +0.038% | 57 | +28.758% | |
| 2025-08-27 | 26.36 | 26.36 | 26.36 | 26.36 | +0.133% | 91 | +28.807% | |
| 2025-08-26 | 26.36 | 26.36 | 26.27 | 26.33 | -0.440% | 1,252 | +28.978% | |
| 2025-08-25 | 26.54 | 26.57 | 26.45 | 26.45 | -0.331% | 1,743 | +28.411% | |
| 2025-08-22 | 26.50 | 26.53 | 26.50 | 26.53 | +1.066% | 230 | +27.986% | |
| 2025-08-21 | 26.25 | 26.25 | 26.25 | 26.25 | -0.242% | 48 | +29.350% | |
| 2025-08-20 | 26.32 | 26.32 | 26.32 | 26.32 | -0.254% | 92 | +29.037% | |
| 2025-08-19 | 26.47 | 26.47 | 26.39 | 26.39 | -0.603% | 322 | +28.709% | |
| 2025-08-18 | 26.55 | 26.55 | 26.55 | 26.55 | +0.683% | 140 | +27.934% | |
| 2025-08-15 | 26.34 | 26.39 | 26.34 | 26.36 | +0.152% | 225 | +28.807% | |
| 2025-08-14 | 26.32 | 26.32 | 26.32 | 26.32 | -0.642% | 73 | +29.003% | |
| 2025-08-13 | 26.54 | 26.54 | 26.49 | 26.50 | +0.290% | 1,205 | +28.175% | |
| 2025-08-12 | 26.42 | 26.42 | 26.42 | 26.42 | +0.942% | 30 | +28.547% | |
| 2025-08-11 | 26.16 | 26.17 | 26.16 | 26.17 | +0.217% | 177 | +29.758% | |
| 2025-08-08 | 26.13 | 26.18 | 26.11 | 26.11 | -0.399% | 1,966 | +30.040% | |
| 2025-08-07 | 26.22 | 26.22 | 26.22 | 26.22 | +1.098% | 183 | +29.521% | |
| 2025-08-06 | 26.00 | 26.01 | 25.93 | 25.93 | +0.135% | 338 | +30.943% | |
| 2025-08-05 | 25.95 | 25.95 | 25.90 | 25.90 | +0.194% | 164 | +31.119% | |
| 2025-08-04 | 25.85 | 25.85 | 25.85 | 25.85 | +0.301% | 82 | +31.373% | |
| 2025-08-01 | 25.81 | 25.81 | 25.77 | 25.77 | +0.048% | 457 | +31.769% | |
| 2025-07-31 | 25.75 | 25.82 | 25.75 | 25.76 | -0.293% | 420 | +31.832% | |
| 2025-07-30 | 25.88 | 25.88 | 25.84 | 25.84 | -0.651% | 128 | +31.447% | |
| 2025-07-29 | 25.96 | 26.00 | 25.96 | 26.00 | +0.135% | 128 | +30.590% | |
| 2025-07-28 | 26.02 | 26.05 | 25.97 | 25.97 | -1.217% | 1,680 | +30.766% | |
| 2025-07-25 | 26.34 | 26.34 | 26.29 | 26.29 | -0.114% | 241 | +29.175% | |
| 2025-07-24 | 26.32 | 26.32 | 26.32 | 26.32 | -0.717% | 52 | +29.027% | |
| 2025-07-23 | 26.51 | 26.51 | 26.51 | 26.51 | +1.241% | 351 | +28.103% | |
| 2025-07-22 | 26.12 | 26.18 | 26.06 | 26.18 | -0.475% | 17,674 | +29.693% | |
| 2025-07-21 | 26.43 | 26.43 | 26.31 | 26.31 | +0.343% | 367 | +29.076% | |
| 2025-07-18 | 26.30 | 26.30 | 26.22 | 26.22 | -0.640% | 1,738 | +29.519% | |
| 2025-07-17 | 26.39 | 26.39 | 26.39 | 26.39 | +0.587% | 79 | +28.690% | |
| 2025-07-16 | 26.11 | 26.23 | 26.07 | 26.23 | +0.595% | 8,272 | +29.445% | |
| 2025-07-15 | 26.14 | 26.14 | 26.08 | 26.08 | +0.442% | 408 | +30.216% | |
| 2025-07-14 | 25.96 | 25.96 | 25.96 | 25.96 | -0.192% | 129 | +30.791% | |
| 2025-07-11 | 25.99 | 26.09 | 25.99 | 26.02 | -0.340% | 604 | +30.540% | |
| 2025-07-10 | 26.02 | 26.10 | 26.02 | 26.10 | -0.158% | 597 | +30.096% | |
| 2025-07-09 | 26.22 | 26.22 | 26.14 | 26.14 | +0.230% | 234 | +29.891% | |
| 2025-07-08 | 26.09 | 26.09 | 26.09 | 26.09 | -0.059% | 89 | +30.190% | |
| 2025-07-07 | 26.27 | 26.27 | 26.10 | 26.10 | -1.415% | 16,241 | +30.113% | |
| 2025-07-03 | 26.48 | 26.48 | 26.48 | 26.48 | +0.761% | 123 | +28.272% | |
| 2025-07-02 | 26.27 | 26.27 | 26.27 | 26.27 | +0.593% | 19 | +29.248% | |
| 2025-07-01 | 26.12 | 26.12 | 26.12 | 26.12 | +0.500% | 117 | +30.015% | |
| 2025-06-30 | 25.99 | 25.99 | 25.99 | 25.99 | -0.154% | 247 | +30.666% | |
| 2025-06-27 | 26.03 | 26.03 | 26.03 | 26.03 | +0.366% | 81 | +30.465% | |
| 2025-06-26 | 25.92 | 25.93 | 25.92 | 25.93 | +1.167% | 259 | +30.943% | |
| 2025-06-25 | 25.68 | 25.68 | 25.64 | 25.64 | +0.206% | 486 | +32.471% | |
| 2025-06-24 | 25.59 | 25.59 | 25.58 | 25.58 | +2.332% | 243 | +32.744% | |
| 2025-06-23 | 25.00 | 25.00 | 25.00 | 25.00 | -0.951% | 144 | +35.840% | |
| 2025-06-20 | 25.24 | 25.24 | 25.24 | 25.24 | -0.702% | 189 | +34.548% | |
| 2025-06-18 | 25.37 | 25.43 | 25.37 | 25.42 | +0.309% | 2,754 | +33.604% | |
| 2025-06-17 | 25.34 | 25.34 | 25.34 | 25.34 | -1.554% | 15 | +34.017% | |
| 2025-06-16 | 25.74 | 25.74 | 25.74 | 25.74 | +0.970% | 139 | +31.935% | |
| 2025-06-13 | 25.52 | 25.52 | 25.49 | 25.49 | -1.296% | 273 | +33.215% | |
| 2025-06-12 | 25.87 | 25.88 | 25.83 | 25.83 | -0.127% | 3,385 | +31.489% | |
| 2025-06-11 | 25.88 | 25.93 | 25.86 | 25.86 | -0.038% | 1,763 | +31.321% | |
| 2025-06-10 | 25.81 | 25.87 | 25.81 | 25.87 | +1.059% | 665 | +31.272% | |
| 2025-06-09 | 25.60 | 25.60 | 25.60 | 25.60 | +0.388% | 86 | +32.662% | |
| 2025-06-06 | 25.50 | 25.50 | 25.50 | 25.50 | +0.857% | 11 | +33.176% | |
| 2025-06-05 | 25.28 | 25.28 | 25.28 | 25.28 | +0.252% | 109 | +34.318% | |
| 2025-06-04 | 25.25 | 25.28 | 25.22 | 25.22 | +0.798% | 449 | +34.657% | |
| 2025-06-03 | 25.02 | 25.02 | 25.02 | 25.02 | -0.477% | 55 | +35.731% | |
| 2025-06-02 | 25.14 | 25.14 | 25.14 | 25.14 | +0.600% | 231 | +35.084% | |
| 2025-05-30 | 25.08 | 25.08 | 24.88 | 24.99 | -0.990% | 2,886 | +35.894% | |
| 2025-05-29 | 25.24 | 25.24 | 25.24 | 25.24 | +0.119% | 233 | +34.548% | |
| 2025-05-28 | 25.21 | 25.21 | 25.21 | 25.21 | -0.316% | 68 | +34.708% | |
| 2025-05-27 | 25.29 | 25.29 | 25.29 | 25.29 | +0.040% | 55 | +34.282% | |
| 2025-05-23 | 25.28 | 25.28 | 25.28 | 25.28 | +0.737% | 116 | +34.335% | |
| 2025-05-22 | 25.02 | 25.15 | 25.02 | 25.09 | -0.338% | 683 | +35.326% | |
| 2025-05-21 | 25.18 | 25.18 | 25.18 | 25.18 | -0.198% | 87 | +34.869% | |
| 2025-05-20 | 25.23 | 25.23 | 25.23 | 25.23 | -0.747% | 234 | +34.602% | |
| 2025-05-19 | 25.38 | 25.42 | 25.33 | 25.42 | +0.158% | 602 | +33.596% | |
| 2025-05-16 | 25.26 | 25.38 | 25.26 | 25.38 | +0.039% | 367 | +33.806% | |
| 2025-05-15 | 25.37 | 25.37 | 25.37 | 25.37 | +0.675% | 116 | +33.859% | |
| 2025-05-14 | 25.19 | 25.20 | 25.19 | 25.20 | +0.279% | 349 | +34.762% | |
| 2025-05-13 | 25.13 | 25.13 | 25.13 | 25.13 | +0.600% | 72 | +35.137% | |
| 2025-05-12 | 24.94 | 24.98 | 24.94 | 24.98 | +2.001% | 772 | +35.949% | |
| 2025-05-09 | 24.49 | 24.49 | 24.49 | 24.49 | +1.703% | 28 | +38.669% | |
| 2025-05-08 | 24.08 | 24.08 | 24.08 | 24.08 | -0.905% | 114 | +41.030% | |
| 2025-05-07 | 24.35 | 24.36 | 24.29 | 24.30 | -0.451% | 3,208 | +39.753% | |
| 2025-05-06 | 24.48 | 24.48 | 24.41 | 24.41 | -1.014% | 564 | +39.123% | |
| 2025-05-05 | 24.90 | 24.90 | 24.66 | 24.66 | +0.756% | 4,906 | +37.713% | |
| 2025-05-02 | 24.47 | 24.55 | 24.47 | 24.48 | +2.107% | 2,081 | +38.754% | |
| 2025-05-01 | 23.98 | 23.98 | 23.96 | 23.97 | +0.482% | 2,200 | +41.677% | |
| 2025-04-30 | 23.86 | 23.86 | 23.78 | 23.86 | +0.358% | 1,818 | +42.360% | |
| 2025-04-29 | 23.83 | 23.83 | 23.77 | 23.77 | +0.253% | 665 | +42.869% | |
| 2025-04-28 | 23.76 | 23.80 | 23.64 | 23.71 | +0.808% | 2,217 | +43.231% | |
| 2025-04-25 | 23.50 | 23.57 | 23.50 | 23.52 | -0.801% | 335 | +44.388% | |
| 2025-04-24 | 23.38 | 23.71 | 23.38 | 23.71 | +1.935% | 264 | +43.231% | |
| 2025-04-23 | 23.48 | 23.48 | 23.26 | 23.26 | +0.475% | 170 | +46.002% | |
| 2025-04-22 | 23.01 | 23.16 | 22.99 | 23.15 | +0.959% | 3,989 | +46.695% | |
| 2025-04-21 | 22.87 | 22.93 | 22.82 | 22.93 | +0.306% | 12,849 | +48.103% | |
| 2025-04-17 | 23.00 | 23.00 | 22.86 | 22.86 | +0.883% | 1,304 | +48.556% | |
| 2025-04-16 | 22.78 | 22.79 | 22.65 | 22.66 | -0.384% | 4,139 | +49.868% | |
| 2025-04-15 | 22.79 | 22.79 | 22.75 | 22.75 | +0.249% | 112 | +49.292% | |
| 2025-04-14 | 21.90 | 22.79 | 21.90 | 22.69 | 0.000% | 26,833 | +49.663% |