ADIV
Guinness Atkinson Asia Pacific Dividend Builder ETF
stockNYSEETF
At CloseNov 11, 2026
19.47USD-0.148%(-0.03)966
After-hoursNov 11, 2026 4:10:30 PM EST
19.47USD0.000%(0.00)
ADIV Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-11-11 | 19.46 | 19.49 | 19.46 | 19.47 | -0.148% | 966 | 0.000% |
| 2026-11-10 | 19.48 | 19.49 | 19.48 | 19.49 | -0.635% | 1,061 | -0.148% |
| 2026-11-09 | 19.51 | 19.63 | 19.51 | 19.62 | +1.975% | 8,910 | -0.781% |
| 2026-11-06 | 19.26 | 19.36 | 19.24 | 19.24 | +0.710% | 18,202 | +1.178% |
| 2026-11-05 | 19.24 | 19.33 | 19.08 | 19.10 | -2.017% | 8,259 | +1.897% |
| 2026-11-04 | 19.47 | 19.50 | 19.44 | 19.50 | +1.541% | 5,770 | -0.158% |
| 2026-11-03 | 19.20 | 19.23 | 19.16 | 19.20 | -0.171% | 3,512 | +1.380% |
| 2026-11-02 | 19.39 | 19.39 | 19.23 | 19.23 | -0.244% | 31,736 | +1.207% |
| 2026-10-30 | 18.75 | 19.35 | 18.75 | 19.28 | -0.233% | 8,694 | +0.960% |
| 2026-10-29 | 19.29 | 19.33 | 19.29 | 19.33 | -0.077% | 211 | +0.724% |
| 2026-10-28 | 19.33 | 19.36 | 19.32 | 19.34 | -0.132% | 1,171 | +0.647% |
| 2026-10-27 | 19.34 | 19.39 | 19.33 | 19.37 | +0.418% | 3,679 | +0.514% |
| 2026-10-26 | 19.29 | 19.32 | 19.25 | 19.29 | +0.444% | 11,777 | +0.934% |
| 2026-10-23 | 19.22 | 19.22 | 19.20 | 19.20 | +0.024% | 9,125 | +1.382% |
| 2026-10-22 | 19.22 | 19.22 | 19.18 | 19.20 | -1.031% | 2,217 | +1.407% |
| 2026-10-21 | 19.38 | 19.39 | 19.37 | 19.39 | +0.284% | 4,029 | +0.361% |
| 2026-10-20 | 19.30 | 19.41 | 19.30 | 19.34 | +0.415% | 3,374 | +0.647% |
| 2026-10-19 | 19.30 | 19.30 | 19.26 | 19.26 | -0.416% | 790 | +1.065% |
| 2026-10-16 | 19.41 | 19.41 | 19.34 | 19.34 | -1.274% | 8,183 | +0.644% |
| 2026-10-15 | 19.41 | 19.59 | 19.41 | 19.59 | +1.188% | 5,874 | -0.638% |
| 2026-10-14 | 19.45 | 19.45 | 19.36 | 19.36 | -1.576% | 10,925 | +0.543% |
| 2026-10-13 | 19.52 | 19.90 | 19.52 | 19.67 | +1.157% | 16,274 | -1.042% |
| 2026-10-12 | 19.39 | 19.68 | 19.39 | 19.45 | -0.051% | 11,668 | +0.103% |
| 2026-10-09 | 19.45 | 19.45 | 19.43 | 19.45 | +0.621% | 2,161 | +0.052% |
| 2026-10-08 | 19.34 | 19.37 | 19.33 | 19.33 | -0.545% | 5,424 | +0.673% |
| 2026-10-07 | 19.55 | 19.55 | 19.44 | 19.44 | -1.165% | 4,291 | +0.125% |
| 2026-10-06 | 19.65 | 19.68 | 19.20 | 19.67 | +0.364% | 1,917 | -1.041% |
| 2026-10-05 | 19.49 | 19.62 | 19.49 | 19.60 | +0.946% | 8,700 | -0.681% |
| 2026-10-02 | 19.35 | 19.42 | 19.35 | 19.41 | +0.030% | 9,866 | +0.258% |
| 2026-10-01 | 19.38 | 19.43 | 19.38 | 19.41 | -0.261% | 1,177 | +0.288% |
| 2026-09-30 | 19.49 | 19.53 | 19.43 | 19.46 | -0.282% | 8,295 | +0.026% |
| 2026-09-29 | 19.55 | 19.55 | 19.48 | 19.52 | -0.031% | 740 | -0.256% |
| 2026-09-28 | 19.52 | 19.53 | 19.06 | 19.52 | +0.185% | 1,155 | -0.286% |
| 2026-09-25 | 19.48 | 19.52 | 19.44 | 19.48 | +0.231% | 2,121 | -0.102% |
| 2026-09-24 | 19.48 | 19.49 | 19.41 | 19.44 | -0.451% | 1,582 | +0.129% |
| 2026-09-23 | 19.54 | 19.55 | 19.52 | 19.53 | -0.923% | 2,490 | -0.322% |
| 2026-09-22 | 19.66 | 19.76 | 19.60 | 19.71 | +0.152% | 7,556 | -1.243% |
| 2026-09-21 | 19.63 | 19.68 | 19.62 | 19.68 | +1.027% | 5,666 | -1.092% |
| 2026-09-18 | 19.43 | 19.49 | 19.39 | 19.48 | -1.142% | 1,007 | -0.076% |
| 2026-09-17 | 19.70 | 19.70 | 19.67 | 19.70 | +0.689% | 411 | -1.217% |
| 2026-09-16 | 19.73 | 20.28 | 19.49 | 19.57 | -0.785% | 3,717 | -0.537% |
| 2026-09-15 | 19.73 | 19.73 | 19.69 | 19.73 | -0.530% | 561 | -1.318% |
| 2026-09-14 | 19.83 | 19.89 | 19.66 | 19.83 | -0.302% | 4,455 | -1.840% |
| 2026-09-11 | 19.91 | 19.91 | 19.89 | 19.89 | +0.862% | 1,585 | -2.136% |
| 2026-09-10 | 19.78 | 19.78 | 19.72 | 19.72 | -1.362% | 2,029 | -1.293% |
| 2026-09-09 | 19.98 | 20.01 | 19.98 | 19.99 | -0.219% | 2,643 | -2.637% |
| 2026-09-08 | 20.05 | 20.05 | 20.04 | 20.04 | -1.198% | 559 | -2.849% |
| 2026-09-04 | 20.23 | 20.36 | 20.16 | 20.28 | +0.322% | 30,818 | -4.013% |
| 2026-09-03 | 20.16 | 20.23 | 20.15 | 20.21 | +0.297% | 6,709 | -3.704% |
| 2026-09-02 | 20.12 | 20.16 | 20.09 | 20.15 | +0.767% | 9,268 | -3.418% |
| 2026-09-01 | 20.07 | 20.09 | 20.00 | 20.00 | -0.194% | 3,818 | -2.677% |
| 2026-08-31 | 20.06 | 20.11 | 20.01 | 20.04 | +0.255% | 2,440 | -2.866% |
| 2026-08-28 | 20.04 | 20.04 | 19.98 | 19.99 | -0.186% | 1,416 | -2.619% |
| 2026-08-27 | 20.02 | 20.03 | 20.02 | 20.03 | -0.046% | 701 | -2.799% |
| 2026-08-26 | 20.00 | 20.08 | 19.97 | 20.03 | +0.359% | 5,696 | -2.844% |
| 2026-08-25 | 19.90 | 19.96 | 19.90 | 19.96 | +1.402% | 3,760 | -2.496% |
| 2026-08-24 | 19.66 | 19.82 | 19.66 | 19.69 | -0.549% | 16,346 | -1.128% |
| 2026-08-21 | 19.84 | 19.87 | 19.78 | 19.80 | +0.105% | 7,038 | -1.671% |
| 2026-08-20 | 19.78 | 19.78 | 19.70 | 19.77 | -0.302% | 10,371 | -1.567% |
| 2026-08-19 | 19.82 | 19.84 | 19.77 | 19.84 | +1.251% | 6,150 | -1.865% |
| 2026-08-18 | 19.69 | 19.69 | 19.59 | 19.59 | -0.584% | 6,627 | -0.637% |
| 2026-08-17 | 19.77 | 19.77 | 19.70 | 19.70 | -0.127% | 2,241 | -1.217% |
| 2026-08-14 | 19.73 | 19.73 | 19.73 | 19.73 | -0.101% | 1,020 | -1.343% |
| 2026-08-13 | 19.78 | 19.78 | 19.75 | 19.75 | -0.579% | 384 | -1.443% |
| 2026-08-12 | 19.86 | 19.90 | 19.83 | 19.86 | +0.404% | 5,632 | -2.013% |
| 2026-08-11 | 19.78 | 19.79 | 19.78 | 19.79 | +0.051% | 3,639 | -1.617% |
| 2026-08-10 | 19.78 | 19.82 | 19.77 | 19.77 | -0.051% | 14,877 | -1.567% |
| 2026-08-07 | 19.74 | 19.79 | 19.74 | 19.79 | +0.475% | 404 | -1.617% |
| 2026-08-06 | 19.71 | 19.75 | 19.68 | 19.69 | +0.316% | 5,064 | -1.150% |
| 2026-08-05 | 19.65 | 19.67 | 19.60 | 19.63 | -0.585% | 3,138 | -0.837% |
| 2026-08-04 | 19.62 | 19.77 | 19.62 | 19.75 | +1.153% | 3,599 | -1.418% |
| 2026-08-03 | 19.45 | 19.52 | 19.45 | 19.52 | -0.178% | 1,029 | -0.281% |
| 2026-07-31 | 19.53 | 19.64 | 19.22 | 19.55 | -0.963% | 7,192 | -0.459% |
| 2026-07-30 | 19.69 | 19.76 | 19.69 | 19.75 | +1.777% | 9,948 | -1.418% |
| 2026-07-29 | 19.45 | 19.57 | 19.39 | 19.40 | -0.046% | 34,677 | +0.335% |
| 2026-07-28 | 19.33 | 19.43 | 19.33 | 19.41 | +0.461% | 7,220 | +0.289% |
| 2026-07-27 | 19.23 | 19.32 | 19.23 | 19.32 | +0.599% | 1,982 | +0.751% |
| 2026-07-24 | 19.21 | 19.24 | 19.20 | 19.20 | +0.252% | 3,212 | +1.354% |
| 2026-07-23 | 19.13 | 19.18 | 19.13 | 19.16 | -0.524% | 4,423 | +1.610% |
| 2026-07-22 | 19.31 | 19.39 | 19.26 | 19.26 | -0.246% | 4,416 | +1.077% |
| 2026-07-21 | 19.23 | 19.31 | 19.21 | 19.30 | +1.071% | 6,928 | +0.829% |
| 2026-07-20 | 19.19 | 19.19 | 19.10 | 19.10 | +0.534% | 1,650 | +1.909% |
| 2026-07-17 | 18.92 | 19.03 | 18.92 | 19.00 | -0.032% | 3,079 | +2.454% |
| 2026-07-16 | 18.89 | 19.08 | 18.89 | 19.00 | -0.071% | 5,119 | +2.421% |
| 2026-07-15 | 19.07 | 19.07 | 18.98 | 19.02 | +0.150% | 2,053 | +2.348% |
| 2026-07-14 | 19.01 | 19.06 | 18.95 | 18.99 | +0.370% | 2,162 | +2.502% |
| 2026-07-13 | 19.02 | 19.02 | 18.92 | 18.92 | -0.968% | 428 | +2.881% |
| 2026-07-10 | 19.02 | 19.17 | 19.02 | 19.11 | +0.791% | 2,007 | +1.885% |
| 2026-07-09 | 18.99 | 18.99 | 18.95 | 18.95 | -0.095% | 1,073 | +2.691% |
| 2026-07-08 | 18.90 | 19.01 | 18.90 | 18.97 | +1.379% | 2,513 | +2.594% |
| 2026-07-07 | 18.78 | 18.78 | 18.68 | 18.71 | -0.806% | 2,227 | +4.008% |
| 2026-07-06 | 18.90 | 18.90 | 18.84 | 18.87 | +2.316% | 2,412 | +3.170% |
| 2026-07-02 | 18.76 | 18.76 | 18.40 | 18.44 | +0.079% | 2,514 | +5.559% |
| 2026-07-01 | 18.37 | 18.48 | 18.37 | 18.43 | -0.880% | 6,220 | +5.643% |
| 2026-06-30 | 18.55 | 18.59 | 18.54 | 18.59 | -0.637% | 865 | +4.713% |
| 2026-06-29 | 18.68 | 18.75 | 18.68 | 18.71 | +0.650% | 9,942 | +4.046% |
| 2026-06-26 | 18.65 | 18.65 | 18.53 | 18.59 | -0.783% | 14,020 | +4.723% |
| 2026-06-25 | 18.79 | 18.79 | 18.70 | 18.73 | +0.235% | 2,391 | +3.903% |
| 2026-06-24 | 18.71 | 18.74 | 18.60 | 18.69 | -1.081% | 1,845 | +4.147% |
| 2026-06-23 | 18.95 | 18.95 | 18.89 | 18.89 | -2.000% | 4,171 | +3.020% |
| 2026-06-22 | 19.25 | 19.34 | 19.25 | 19.28 | +0.208% | 3,898 | +0.960% |
| 2026-06-18 | 19.25 | 19.29 | 19.22 | 19.24 | -0.180% | 3,379 | +1.170% |
| 2026-06-17 | 19.50 | 19.50 | 19.27 | 19.27 | -0.531% | 1,217 | +0.988% |
| 2026-06-16 | 19.53 | 19.54 | 19.35 | 19.38 | -0.450% | 3,233 | +0.452% |
| 2026-06-15 | 19.49 | 19.50 | 19.46 | 19.46 | +0.907% | 1,645 | +0.001% |
| 2026-06-12 | 19.26 | 19.30 | 19.22 | 19.29 | +2.120% | 6,977 | +0.908% |
| 2026-06-11 | 19.11 | 19.27 | 18.89 | 18.89 | +0.054% | 36,352 | +3.047% |
| 2026-06-10 | 19.09 | 19.09 | 18.88 | 18.88 | +0.314% | 13,094 | +3.103% |
| 2026-06-09 | 18.96 | 18.96 | 18.67 | 18.82 | +0.108% | 6,217 | +3.427% |
| 2026-06-08 | 18.85 | 18.85 | 18.76 | 18.80 | +0.427% | 3,629 | +3.538% |
| 2026-06-05 | 18.99 | 18.99 | 18.69 | 18.72 | -3.106% | 5,012 | +3.980% |
| 2026-06-04 | 19.16 | 19.35 | 19.16 | 19.32 | -0.561% | 8,966 | +0.751% |
| 2026-06-03 | 19.50 | 19.50 | 19.41 | 19.43 | -1.202% | 3,896 | +0.186% |
| 2026-06-02 | 19.46 | 19.74 | 19.46 | 19.67 | +0.899% | 10,936 | -1.018% |
| 2026-06-01 | 18.00 | 19.54 | 18.00 | 19.49 | +1.466% | 2,278 | -0.128% |
| 2026-05-29 | 19.18 | 19.23 | 19.18 | 19.21 | +0.620% | 3,896 | +1.336% |
| 2026-05-28 | 18.87 | 19.09 | 18.87 | 19.09 | -0.172% | 1,778 | +1.965% |
| 2026-05-27 | 19.07 | 19.14 | 19.07 | 19.12 | -0.969% | 1,736 | +1.789% |
| 2026-05-26 | 19.22 | 19.31 | 19.22 | 19.31 | +1.364% | 584 | +0.803% |
| 2026-05-22 | 18.96 | 19.09 | 18.96 | 19.05 | +0.273% | 1,631 | +2.178% |
| 2026-05-21 | 18.72 | 19.01 | 18.72 | 19.00 | +0.972% | 7,137 | +2.458% |
| 2026-05-20 | 18.65 | 18.86 | 18.50 | 18.82 | +0.667% | 10,516 | +3.453% |
| 2026-05-19 | 18.59 | 18.78 | 18.52 | 18.69 | -1.200% | 18,902 | +4.143% |
| 2026-05-18 | 18.82 | 18.92 | 18.78 | 18.92 | -0.152% | 1,265 | +2.893% |
| 2026-05-15 | 18.97 | 18.97 | 18.92 | 18.95 | -1.079% | 2,827 | +2.737% |
| 2026-05-14 | 19.04 | 19.17 | 19.04 | 19.15 | -0.035% | 813 | +1.628% |
| 2026-05-13 | 19.07 | 19.18 | 19.07 | 19.16 | +0.499% | 1,819 | +1.592% |
| 2026-05-12 | 19.13 | 19.20 | 18.91 | 19.07 | -1.206% | 5,135 | +2.099% |
| 2026-05-11 | 19.34 | 19.35 | 19.24 | 19.30 | +0.170% | 10,261 | +0.867% |
| 2026-05-08 | 19.06 | 19.29 | 19.06 | 19.27 | +1.130% | 4,318 | +1.038% |
| 2026-05-07 | 19.07 | 19.07 | 19.04 | 19.05 | -0.636% | 787 | +2.180% |
| 2026-05-06 | 19.14 | 19.17 | 19.04 | 19.17 | +1.503% | 6,685 | +1.530% |
| 2026-05-05 | 18.89 | 18.90 | 18.88 | 18.89 | +1.219% | 3,262 | +3.056% |
| 2026-05-04 | 18.75 | 18.75 | 18.63 | 18.66 | -1.163% | 3,672 | +4.312% |
| 2026-05-01 | 18.90 | 18.90 | 18.88 | 18.88 | -0.103% | 1,911 | +3.099% |
| 2026-04-30 | 18.63 | 18.99 | 18.63 | 18.90 | +1.500% | 10,010 | +2.993% |
| 2026-04-29 | 18.61 | 18.68 | 18.61 | 18.62 | -0.106% | 3,312 | +4.538% |
| 2026-04-28 | 18.55 | 18.66 | 18.55 | 18.64 | -0.268% | 4,590 | +4.427% |
| 2026-04-27 | 18.48 | 18.72 | 18.48 | 18.69 | -0.186% | 2,080 | +4.148% |
| 2026-04-24 | 18.39 | 18.76 | 18.39 | 18.72 | +0.942% | 2,430 | +3.954% |
| 2026-04-23 | 18.52 | 18.58 | 18.36 | 18.55 | -0.482% | 30,808 | +4.933% |
| 2026-04-22 | 18.50 | 18.64 | 18.50 | 18.64 | +0.803% | 6,236 | +4.427% |
| 2026-04-21 | 18.52 | 18.52 | 18.49 | 18.49 | -0.613% | 1,767 | +5.266% |
| 2026-04-20 | 18.61 | 18.62 | 18.58 | 18.61 | -0.245% | 1,617 | +4.621% |
| 2026-04-17 | 18.56 | 18.69 | 18.56 | 18.65 | +1.309% | 9,246 | +4.364% |
| 2026-04-16 | 18.44 | 18.44 | 18.37 | 18.41 | -0.027% | 1,456 | +5.731% |
| 2026-04-15 | 18.38 | 18.41 | 18.37 | 18.41 | +0.464% | 3,665 | +5.702% |
| 2026-04-14 | 18.17 | 18.41 | 18.17 | 18.33 | +1.187% | 15,069 | +6.193% |
| 2026-04-13 | 17.91 | 18.11 | 17.91 | 18.11 | +0.357% | 4,991 | +7.453% |
| 2026-04-10 | 18.05 | 18.09 | 18.04 | 18.05 | +0.113% | 3,329 | +7.837% |
| 2026-04-09 | 17.91 | 18.03 | 17.91 | 18.03 | -0.157% | 3,868 | +7.958% |
| 2026-04-08 | 17.94 | 18.06 | 17.94 | 18.06 | +2.941% | 1,956 | +7.789% |
| 2026-04-07 | 17.46 | 17.54 | 17.39 | 17.54 | -0.100% | 5,229 | +10.960% |
| 2026-04-06 | 17.53 | 17.61 | 17.52 | 17.56 | -0.480% | 14,876 | +10.849% |
| 2026-04-02 | 17.45 | 17.64 | 17.45 | 17.64 | +0.058% | 93,086 | +10.317% |
| 2026-04-01 | 17.60 | 17.68 | 17.57 | 17.63 | +0.224% | 8,289 | +10.381% |
| 2026-03-31 | 17.30 | 17.59 | 17.30 | 17.59 | +1.754% | 5,763 | +10.629% |
| 2026-03-30 | 17.44 | 17.44 | 17.23 | 17.29 | -0.811% | 14,035 | +12.569% |
| 2026-03-27 | 17.34 | 17.44 | 17.27 | 17.43 | +1.002% | 311,437 | +11.657% |
| 2026-03-26 | 17.57 | 17.61 | 17.26 | 17.26 | -2.541% | 30,482 | +12.776% |
| 2026-03-25 | 17.68 | 17.76 | 17.68 | 17.71 | +1.200% | 1,050 | +9.910% |
| 2026-03-24 | 17.48 | 17.60 | 17.48 | 17.50 | -1.074% | 5,109 | +11.229% |
| 2026-03-23 | 17.77 | 17.80 | 17.67 | 17.69 | +0.740% | 8,513 | +10.034% |
| 2026-03-20 | 17.63 | 17.68 | 17.51 | 17.56 | -3.021% | 15,262 | +10.849% |
| 2026-03-19 | 18.02 | 18.11 | 17.99 | 18.11 | +0.859% | 53,220 | +7.500% |
| 2026-03-18 | 18.06 | 18.09 | 17.91 | 17.95 | -1.951% | 12,379 | +8.424% |
| 2026-03-17 | 18.31 | 18.31 | 18.22 | 18.31 | +1.016% | 7,124 | +6.309% |
| 2026-03-16 | 18.17 | 18.17 | 18.08 | 18.13 | +1.036% | 6,286 | +7.388% |
| 2026-03-13 | 18.05 | 18.05 | 17.91 | 17.94 | -0.111% | 20,133 | +8.501% |
| 2026-03-12 | 18.04 | 18.07 | 17.96 | 17.96 | -0.910% | 1,676 | +8.380% |
| 2026-03-11 | 18.05 | 18.13 | 18.05 | 18.13 | -0.042% | 629 | +7.394% |
| 2026-03-10 | 18.21 | 18.32 | 18.13 | 18.13 | +0.236% | 7,534 | +7.348% |
| 2026-03-09 | 17.79 | 18.13 | 17.79 | 18.09 | +0.781% | 10,297 | +7.601% |
| 2026-03-06 | 17.91 | 18.01 | 17.75 | 17.95 | -0.167% | 22,855 | +8.441% |
| 2026-03-05 | 18.10 | 18.17 | 17.89 | 17.98 | -2.043% | 11,219 | +8.260% |
| 2026-03-04 | 18.13 | 18.37 | 18.11 | 18.36 | +0.686% | 20,517 | +6.048% |
| 2026-03-03 | 18.45 | 18.58 | 17.63 | 18.23 | -2.825% | 496,383 | +6.775% |
| 2026-03-02 | 18.90 | 18.90 | 18.59 | 18.76 | -1.393% | 11,647 | +3.759% |
| 2026-02-27 | 19.00 | 19.02 | 18.95 | 19.02 | -0.340% | 9,879 | +2.313% |
| 2026-02-26 | 19.18 | 19.18 | 18.97 | 19.09 | -1.395% | 3,780 | +1.965% |
| 2026-02-25 | 19.38 | 19.38 | 19.31 | 19.36 | +1.414% | 6,904 | +0.543% |
| 2026-02-24 | 19.09 | 19.19 | 19.09 | 19.09 | 0.000% | 3,220 | +1.965% |
| 2026-02-23 | 19.14 | 19.19 | 19.05 | 19.09 | -0.433% | 8,995 | +1.965% |
| 2026-02-20 | 18.98 | 19.17 | 18.98 | 19.17 | +1.224% | 4,638 | +1.523% |
| 2026-02-19 | 18.91 | 18.94 | 18.90 | 18.94 | +0.009% | 594 | +2.766% |
| 2026-02-18 | 19.01 | 19.08 | 18.89 | 18.94 | -0.240% | 2,399 | +2.775% |
| 2026-02-17 | 19.18 | 19.18 | 18.83 | 18.98 | +0.885% | 3,924 | +2.529% |
| 2026-02-13 | 18.75 | 18.85 | 18.75 | 18.82 | -0.141% | 920 | +3.436% |
| 2026-02-12 | 19.15 | 19.24 | 18.84 | 18.84 | -1.335% | 3,696 | +3.291% |
| 2026-02-11 | 19.04 | 19.11 | 19.04 | 19.10 | +0.649% | 541 | +1.912% |
| 2026-02-10 | 19.01 | 19.04 | 18.98 | 18.98 | +0.089% | 8,485 | +2.573% |
| 2026-02-09 | 18.78 | 19.01 | 18.78 | 18.96 | +0.418% | 1,555 | +2.664% |
| 2026-02-06 | 18.76 | 18.90 | 18.76 | 18.88 | +1.812% | 2,782 | +3.094% |
| 2026-02-05 | 18.61 | 18.64 | 18.55 | 18.55 | +0.002% | 13,111 | +4.961% |
| 2026-02-04 | 18.67 | 18.67 | 18.54 | 18.54 | +0.106% | 267,962 | +4.963% |
| 2026-02-03 | 18.63 | 18.63 | 18.41 | 18.52 | -0.985% | 4,242 | +5.075% |
| 2026-02-02 | 18.72 | 18.73 | 18.66 | 18.71 | +0.686% | 2,706 | +4.040% |
| 2026-01-30 | 18.75 | 18.79 | 18.49 | 18.58 | -1.293% | 8,062 | +4.754% |
| 2026-01-29 | 18.90 | 18.90 | 18.71 | 18.83 | +0.535% | 1,624 | +3.399% |
| 2026-01-28 | 18.68 | 18.73 | 18.68 | 18.73 | -0.440% | 5,907 | +3.952% |
| 2026-01-27 | 18.75 | 18.83 | 18.74 | 18.81 | +1.342% | 3,937 | +3.495% |
| 2026-01-26 | 18.63 | 18.63 | 18.52 | 18.56 | +0.047% | 19,301 | +4.884% |
| 2026-01-23 | 18.46 | 18.58 | 18.42 | 18.55 | +0.484% | 13,145 | +4.933% |
| 2026-01-22 | 18.49 | 18.51 | 18.45 | 18.46 | +0.317% | 6,936 | +5.441% |
| 2026-01-21 | 18.41 | 18.45 | 18.37 | 18.40 | -0.096% | 12,829 | +5.775% |
| 2026-01-20 | 18.45 | 18.46 | 18.41 | 18.42 | -0.340% | 3,269 | +5.674% |
| 2026-01-16 | 18.46 | 18.55 | 18.43 | 18.48 | -0.415% | 5,047 | +5.314% |
| 2026-01-15 | 18.48 | 18.61 | 18.48 | 18.56 | +0.270% | 3,686 | +4.877% |
| 2026-01-14 | 18.44 | 18.86 | 18.43 | 18.51 | +0.211% | 6,495 | +5.160% |
| 2026-01-13 | 18.94 | 18.94 | 18.47 | 18.47 | -0.416% | 3,408 | +5.382% |
| 2026-01-12 | 18.45 | 18.57 | 18.43 | 18.55 | +0.351% | 10,310 | +4.943% |
| 2026-01-09 | 18.30 | 18.75 | 18.30 | 18.48 | +1.221% | 12,970 | +5.311% |
| 2026-01-08 | 18.28 | 18.43 | 18.26 | 18.26 | -0.866% | 4,385 | +6.597% |
| 2026-01-07 | 18.53 | 18.57 | 18.41 | 18.42 | -0.556% | 102,056 | +5.674% |
| 2026-01-06 | 18.54 | 18.54 | 18.52 | 18.52 | +0.715% | 1,295 | +5.086% |
| 2026-01-05 | 18.33 | 18.41 | 18.33 | 18.39 | +0.281% | 4,482 | +5.837% |
| 2026-01-02 | 18.33 | 18.34 | 18.24 | 18.34 | +1.158% | 5,468 | +6.135% |
| 2025-12-31 | 18.16 | 18.18 | 18.13 | 18.13 | -0.712% | 7,533 | +7.364% |
| 2025-12-30 | 18.26 | 18.29 | 18.26 | 18.26 | -0.599% | 4,065 | +6.600% |
| 2025-12-29 | 18.21 | 18.37 | 18.17 | 18.37 | +0.658% | 60,380 | +5.961% |
| 2025-12-26 | 18.25 | 18.26 | 18.23 | 18.25 | +0.116% | 1,222 | +6.658% |
| 2025-12-24 | 18.27 | 18.27 | 18.23 | 18.23 | +0.434% | 1,185 | +6.782% |
| 2025-12-23 | 18.12 | 18.22 | 18.11 | 18.15 | +0.083% | 21,853 | +7.246% |
| 2025-12-22 | 18.12 | 18.17 | 18.09 | 18.14 | +0.240% | 6,303 | +7.334% |
| 2025-12-19 | 18.11 | 18.14 | 18.09 | 18.09 | +0.482% | 2,351 | +7.593% |
| 2025-12-18 | 18.03 | 18.03 | 18.00 | 18.00 | +1.162% | 4,412 | +8.111% |
| 2025-12-17 | 17.95 | 17.95 | 17.76 | 17.80 | -0.919% | 8,504 | +9.367% |
| 2025-12-16 | 17.97 | 17.97 | 17.86 | 17.96 | -0.150% | 2,959 | +8.362% |
| 2025-12-15 | 18.09 | 18.09 | 17.86 | 17.99 | -0.108% | 5,842 | +8.200% |
| 2025-12-12 | 18.29 | 18.29 | 17.84 | 18.01 | -1.545% | 5,097 | +8.083% |
| 2025-12-11 | 18.26 | 18.30 | 18.26 | 18.29 | -0.400% | 5,117 | +6.413% |
| 2025-12-10 | 18.24 | 18.37 | 18.24 | 18.37 | +1.187% | 3,853 | +5.987% |
| 2025-12-09 | 18.24 | 18.24 | 18.13 | 18.15 | -0.368% | 12,338 | +7.246% |
| 2025-12-08 | 18.23 | 18.23 | 18.19 | 18.22 | -0.995% | 11,546 | +6.851% |
| 2025-12-05 | 18.39 | 18.40 | 18.38 | 18.40 | +0.382% | 140,024 | +5.789% |
| 2025-12-04 | 18.30 | 18.33 | 18.27 | 18.33 | -0.055% | 11,139 | +6.193% |
| 2025-12-03 | 18.27 | 18.40 | 18.27 | 18.34 | -0.372% | 8,710 | +6.135% |
| 2025-12-02 | 18.40 | 18.47 | 18.33 | 18.41 | -0.387% | 18,714 | +5.740% |
| 2025-12-01 | 18.43 | 18.50 | 18.41 | 18.48 | -0.108% | 15,296 | +5.331% |
| 2025-11-28 | 18.50 | 18.50 | 18.50 | 18.50 | -0.537% | 115 | +5.217% |
| 2025-11-26 | 18.57 | 18.60 | 18.57 | 18.60 | +0.161% | 971 | +4.652% |
| 2025-11-25 | 18.83 | 18.83 | 18.43 | 18.57 | +1.586% | 7,083 | +4.820% |
| 2025-11-24 | 18.28 | 18.35 | 18.27 | 18.28 | +0.854% | 2,668 | +6.483% |
| 2025-11-21 | 18.07 | 18.22 | 17.73 | 18.13 | +0.028% | 12,082 | +7.392% |
| 2025-11-20 | 18.50 | 18.50 | 18.08 | 18.12 | -1.107% | 14,221 | +7.422% |
| 2025-11-19 | 18.37 | 18.39 | 18.25 | 18.32 | +0.171% | 4,221 | +6.233% |
| 2025-11-18 | 18.34 | 18.34 | 18.21 | 18.29 | -0.820% | 5,949 | +6.414% |
| 2025-11-17 | 18.56 | 18.59 | 18.44 | 18.44 | -1.109% | 7,672 | +5.541% |
| 2025-11-14 | 18.63 | 18.65 | 18.63 | 18.65 | +0.512% | 3,769 | +4.371% |
| 2025-11-13 | 18.66 | 18.66 | 18.53 | 18.55 | -0.987% | 1,154 | +4.905% |
| 2025-11-12 | 18.76 | 18.76 | 18.70 | 18.74 | +0.644% | 8,161 | +3.869% |
| 2025-11-11 | 18.61 | 18.66 | 18.24 | 18.62 | +0.429% | 1,410 | +4.539% |
| 2025-11-10 | 18.53 | 18.54 | 18.49 | 18.54 | +1.142% | 1,827 | +4.987% |
| 2025-11-07 | 18.22 | 18.33 | 18.15 | 18.33 | +0.004% | 3,157 | +6.187% |
| 2025-11-06 | 18.39 | 18.39 | 18.33 | 18.33 | -0.540% | 840 | +6.191% |
| 2025-11-05 | 18.37 | 18.45 | 18.37 | 18.43 | +1.221% | 9,975 | +5.618% |
| 2025-11-04 | 18.23 | 18.29 | 18.19 | 18.21 | -0.886% | 203,326 | +6.908% |
| 2025-11-03 | 18.41 | 18.41 | 18.00 | 18.37 | +0.438% | 5,858 | +5.961% |
| 2025-10-31 | 18.30 | 18.35 | 18.27 | 18.29 | -0.273% | 5,506 | +6.425% |
| 2025-10-30 | 18.38 | 18.40 | 18.33 | 18.34 | -1.025% | 5,447 | +6.135% |
| 2025-10-29 | 18.65 | 18.65 | 18.53 | 18.53 | -0.269% | 1,756 | +5.046% |
| 2025-10-28 | 18.51 | 18.63 | 18.51 | 18.58 | +0.814% | 5,359 | +4.764% |
| 2025-10-27 | 18.48 | 18.50 | 18.34 | 18.43 | +0.381% | 11,566 | +5.616% |
| 2025-10-24 | 18.41 | 18.43 | 18.36 | 18.36 | +0.054% | 11,480 | +6.019% |
| 2025-10-23 | 18.32 | 18.35 | 18.32 | 18.35 | +1.269% | 2,059 | +6.077% |
| 2025-10-22 | 18.20 | 18.23 | 18.10 | 18.12 | -0.466% | 6,310 | +7.423% |
| 2025-10-21 | 18.27 | 18.27 | 18.17 | 18.20 | -0.953% | 3,135 | +6.923% |
| 2025-10-20 | 18.32 | 18.38 | 18.14 | 18.38 | +1.519% | 4,658 | +5.904% |
| 2025-10-17 | 18.08 | 18.11 | 18.08 | 18.11 | -0.055% | 609 | +7.512% |
| 2025-10-16 | 18.15 | 18.20 | 18.10 | 18.11 | +0.975% | 13,419 | +7.453% |
| 2025-10-15 | 17.97 | 18.02 | 17.94 | 17.94 | +0.504% | 4,840 | +8.501% |
| 2025-10-14 | 17.83 | 17.93 | 17.83 | 17.85 | -0.446% | 10,104 | +9.048% |
| 2025-10-13 | 17.90 | 18.01 | 17.87 | 17.93 | +1.876% | 7,132 | +8.562% |
| 2025-10-10 | 18.18 | 18.18 | 17.52 | 17.60 | -2.440% | 14,423 | +10.598% |
| 2025-10-09 | 18.15 | 18.15 | 18.04 | 18.04 | -0.880% | 2,837 | +7.900% |
| 2025-10-08 | 18.15 | 18.22 | 18.15 | 18.20 | +0.276% | 1,780 | +6.951% |
| 2025-10-07 | 18.19 | 18.20 | 18.15 | 18.15 | -0.617% | 13,374 | +7.246% |
| 2025-10-06 | 18.28 | 18.28 | 18.19 | 18.26 | +0.345% | 4,410 | +6.584% |
| 2025-10-03 | 18.24 | 18.27 | 18.19 | 18.20 | +0.018% | 4,254 | +6.951% |
| 2025-10-02 | 18.16 | 18.25 | 18.16 | 18.20 | +0.368% | 9,832 | +6.970% |
| 2025-10-01 | 18.13 | 18.22 | 18.13 | 18.13 | +0.134% | 2,885 | +7.364% |
| 2025-09-30 | 18.13 | 18.13 | 18.05 | 18.11 | +0.098% | 2,636 | +7.508% |
| 2025-09-29 | 18.13 | 18.18 | 18.05 | 18.09 | +0.125% | 11,567 | +7.613% |
| 2025-09-26 | 17.98 | 18.07 | 17.45 | 18.07 | -0.630% | 4,918 | +7.747% |
| 2025-09-25 | 18.15 | 18.23 | 18.12 | 18.18 | -1.034% | 5,601 | +7.069% |
| 2025-09-24 | 18.32 | 18.37 | 18.15 | 18.37 | -0.434% | 1,831 | +5.961% |
| 2025-09-23 | 18.53 | 18.53 | 18.44 | 18.45 | -0.216% | 7,909 | +5.502% |
| 2025-09-22 | 18.43 | 18.49 | 18.43 | 18.49 | -0.108% | 8,324 | +5.274% |
| 2025-09-19 | 18.54 | 18.57 | 18.50 | 18.51 | -0.484% | 9,114 | +5.160% |
| 2025-09-18 | 18.55 | 18.67 | 18.55 | 18.60 | -0.826% | 6,454 | +4.651% |
| 2025-09-17 | 18.75 | 18.77 | 18.72 | 18.75 | +0.509% | 14,384 | +3.786% |
| 2025-09-16 | 18.74 | 18.74 | 18.66 | 18.66 | -0.300% | 6,649 | +4.315% |
| 2025-09-15 | 18.83 | 18.83 | 18.68 | 18.72 | -0.050% | 3,593 | +4.002% |
| 2025-09-12 | 18.66 | 18.74 | 18.66 | 18.73 | -0.130% | 6,489 | +3.950% |
| 2025-09-11 | 18.75 | 18.76 | 18.71 | 18.75 | +0.860% | 1,917 | +3.815% |
| 2025-09-10 | 18.39 | 18.64 | 18.39 | 18.59 | +0.952% | 8,975 | +4.707% |
| 2025-09-09 | 18.47 | 18.47 | 18.38 | 18.41 | +0.516% | 2,569 | +5.704% |
| 2025-09-08 | 18.26 | 18.32 | 18.26 | 18.32 | +0.941% | 1,762 | +6.250% |
| 2025-09-05 | 18.11 | 18.18 | 18.08 | 18.15 | +1.051% | 5,716 | +7.249% |
| 2025-09-04 | 17.83 | 17.98 | 17.83 | 17.96 | -0.052% | 5,133 | +8.376% |
| 2025-09-03 | 18.01 | 18.01 | 17.93 | 17.97 | -0.161% | 9,830 | +8.320% |
| 2025-09-02 | 18.00 | 18.00 | 17.92 | 18.00 | -0.283% | 10,936 | +8.145% |
| 2025-08-29 | 18.00 | 18.05 | 18.00 | 18.05 | -0.137% | 12,483 | +7.840% |
| 2025-08-28 | 18.12 | 18.12 | 18.00 | 18.07 | +0.131% | 9,765 | +7.693% |
| 2025-08-27 | 18.11 | 18.11 | 18.01 | 18.05 | -0.819% | 12,972 | +7.834% |
| 2025-08-26 | 18.19 | 18.23 | 18.19 | 18.20 | -0.055% | 1,135 | +6.951% |
| 2025-08-25 | 18.30 | 18.35 | 18.21 | 18.21 | -0.817% | 4,055 | +6.892% |
| 2025-08-22 | 18.32 | 18.36 | 18.32 | 18.36 | +1.161% | 3,359 | +6.019% |
| 2025-08-21 | 18.13 | 18.16 | 18.11 | 18.15 | -0.169% | 13,261 | +7.250% |
| 2025-08-20 | 18.12 | 18.18 | 18.12 | 18.18 | -0.114% | 4,292 | +7.069% |
| 2025-08-19 | 18.29 | 18.29 | 18.15 | 18.20 | -0.500% | 6,010 | +6.947% |
| 2025-08-18 | 18.30 | 18.30 | 18.24 | 18.29 | +0.231% | 2,964 | +6.412% |
| 2025-08-15 | 18.35 | 18.35 | 18.24 | 18.25 | -0.328% | 17,723 | +6.658% |
| 2025-08-14 | 18.37 | 18.37 | 18.31 | 18.31 | -0.995% | 2,039 | +6.309% |
| 2025-08-13 | 18.50 | 18.55 | 18.45 | 18.49 | +0.511% | 18,565 | +5.251% |
| 2025-08-12 | 18.27 | 18.41 | 18.27 | 18.40 | +1.996% | 8,151 | +5.789% |
| 2025-08-11 | 18.13 | 18.20 | 18.04 | 18.04 | -0.580% | 3,843 | +7.900% |
| 2025-08-08 | 18.17 | 18.21 | 18.14 | 18.15 | +0.194% | 6,799 | +7.274% |
| 2025-08-07 | 18.41 | 18.41 | 18.08 | 18.11 | +0.583% | 22,760 | +7.483% |
| 2025-08-06 | 17.95 | 18.02 | 17.88 | 18.00 | +0.755% | 16,899 | +8.109% |
| 2025-08-05 | 18.29 | 18.29 | 17.86 | 17.87 | +0.028% | 6,355 | +8.926% |
| 2025-08-04 | 17.89 | 18.01 | 17.77 | 17.86 | +1.427% | 223,762 | +8.957% |
| 2025-08-01 | 17.17 | 17.66 | 17.17 | 17.61 | -0.544% | 15,621 | +10.511% |
| 2025-07-31 | 17.83 | 17.83 | 17.71 | 17.71 | -1.117% | 7,750 | +9.910% |
| 2025-07-30 | 17.99 | 18.01 | 17.85 | 17.91 | -0.389% | 2,063 | +8.683% |
| 2025-07-29 | 18.07 | 18.08 | 17.98 | 17.98 | -0.056% | 8,024 | +8.260% |
| 2025-07-28 | 18.01 | 18.07 | 17.98 | 17.99 | -0.690% | 2,842 | +8.200% |
| 2025-07-25 | 18.10 | 18.14 | 18.10 | 18.11 | -0.050% | 774 | +7.453% |
| 2025-07-24 | 18.14 | 18.19 | 18.10 | 18.12 | -0.037% | 15,270 | +7.400% |
| 2025-07-23 | 18.10 | 18.14 | 18.07 | 18.13 | +0.225% | 6,418 | +7.360% |
| 2025-07-22 | 18.25 | 18.25 | 18.02 | 18.09 | 0.000% | 13,469 | +7.601% |
| 2025-07-21 | 18.07 | 18.14 | 18.07 | 18.09 | +0.660% | 1,825 | +7.601% |
| 2025-07-18 | 18.07 | 18.07 | 17.97 | 17.97 | -0.039% | 7,226 | +8.312% |
| 2025-07-17 | 17.93 | 17.99 | 17.91 | 17.98 | +0.379% | 1,262 | +8.269% |
| 2025-07-16 | 17.83 | 17.92 | 17.80 | 17.91 | +0.246% | 10,966 | +8.679% |
| 2025-07-15 | 17.83 | 17.89 | 17.82 | 17.87 | +0.431% | 1,158 | +8.946% |
| 2025-07-14 | 17.69 | 17.86 | 17.69 | 17.79 | -0.083% | 2,159 | +9.416% |
| 2025-07-11 | 17.82 | 17.84 | 17.80 | 17.80 | -0.197% | 3,457 | +9.325% |
| 2025-07-10 | 17.80 | 17.84 | 17.77 | 17.84 | +0.734% | 685 | +9.109% |
| 2025-07-09 | 17.73 | 17.76 | 17.71 | 17.71 | +0.625% | 359 | +9.910% |
| 2025-07-08 | 17.62 | 17.67 | 17.24 | 17.60 | +0.285% | 6,672 | +10.597% |
| 2025-07-07 | 17.64 | 17.70 | 17.00 | 17.55 | -1.294% | 9,228 | +10.912% |
| 2025-07-03 | 17.80 | 17.80 | 17.78 | 17.78 | +0.225% | 1,400 | +9.478% |
| 2025-07-02 | 17.65 | 17.79 | 17.65 | 17.74 | +0.609% | 2,436 | +9.724% |
| 2025-07-01 | 17.67 | 17.67 | 17.60 | 17.63 | +0.015% | 7,776 | +10.393% |
| 2025-06-30 | 17.57 | 17.66 | 17.57 | 17.63 | +0.099% | 7,336 | +10.409% |
| 2025-06-27 | 17.61 | 17.63 | 17.57 | 17.61 | -0.879% | 4,092 | +10.518% |
| 2025-06-26 | 17.75 | 17.81 | 17.75 | 17.77 | +0.473% | 5,377 | +9.547% |
| 2025-06-25 | 17.69 | 17.69 | 17.65 | 17.68 | +0.314% | 4,480 | +10.066% |
| 2025-06-24 | 17.58 | 17.63 | 17.55 | 17.63 | +2.185% | 1,569 | +10.411% |
| 2025-06-23 | 17.25 | 17.25 | 17.21 | 17.25 | +1.248% | 1,528 | +12.824% |
| 2025-06-20 | 17.18 | 17.20 | 17.04 | 17.04 | -1.103% | 4,446 | +14.232% |
| 2025-06-18 | 17.31 | 17.45 | 17.22 | 17.23 | -0.029% | 4,172 | +12.972% |
| 2025-06-17 | 17.33 | 17.35 | 17.23 | 17.23 | -1.147% | 2,458 | +12.939% |
| 2025-06-16 | 17.47 | 17.49 | 17.43 | 17.43 | +1.051% | 2,915 | +11.644% |
| 2025-06-13 | 17.25 | 17.27 | 17.25 | 17.25 | -1.301% | 2,592 | +12.817% |
| 2025-06-12 | 17.28 | 18.50 | 17.28 | 17.48 | +0.962% | 8,494 | +11.349% |
| 2025-06-11 | 18.50 | 18.50 | 17.29 | 17.31 | +0.549% | 6,960 | +12.420% |
| 2025-06-10 | 17.20 | 17.22 | 17.20 | 17.22 | +0.879% | 2,880 | +13.038% |
| 2025-06-09 | 17.02 | 17.13 | 17.02 | 17.07 | +0.767% | 4,249 | +14.031% |
| 2025-06-06 | 17.04 | 17.04 | 16.89 | 16.94 | +0.148% | 9,643 | +14.906% |
| 2025-06-05 | 16.93 | 16.93 | 16.91 | 16.91 | +0.054% | 4,830 | +15.076% |
| 2025-06-04 | 16.88 | 17.57 | 16.83 | 16.91 | +0.600% | 7,602 | +15.138% |
| 2025-06-03 | 16.74 | 16.80 | 16.73 | 16.80 | +0.883% | 1,261 | +15.829% |
| 2025-06-02 | 16.66 | 16.66 | 16.66 | 16.66 | +0.413% | 131 | +16.852% |
| 2025-05-30 | 16.56 | 16.59 | 16.56 | 16.59 | -0.543% | 632 | +17.335% |
| 2025-05-29 | 16.67 | 16.74 | 16.65 | 16.68 | +0.206% | 14,180 | +16.697% |
| 2025-05-28 | 16.64 | 16.65 | 16.64 | 16.65 | +0.171% | 2,038 | +16.938% |
| 2025-05-27 | 16.61 | 16.62 | 16.61 | 16.62 | +0.244% | 315 | +17.138% |
| 2025-05-23 | 16.53 | 16.58 | 16.53 | 16.58 | 0.000% | 1,001 | +17.423% |