AFK
VanEck Africa Index ETF
stockNYSEETF
At CloseNov 13, 2026 2:17:03 PM EST
25.77USD-1.365%(-0.36)12,778
Pre-marketNov 13, 2026 9:20:30 AM EST
26.00USD-0.485%(-0.13)
AFK Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-11-13 | 25.95 | 25.96 | 25.67 | 25.80 | -1.231% | 12,778 | 0.000% |
| 2026-11-12 | 26.50 | 26.79 | 26.13 | 26.13 | -1.991% | 4,717 | -1.231% |
| 2026-11-11 | 26.92 | 27.00 | 26.53 | 26.66 | -1.122% | 6,745 | -3.198% |
| 2026-11-10 | 27.20 | 27.20 | 26.75 | 26.96 | -1.642% | 19,715 | -4.284% |
| 2026-11-09 | 27.00 | 27.43 | 27.00 | 27.41 | +2.659% | 11,248 | -5.856% |
| 2026-11-06 | 26.38 | 26.70 | 26.00 | 26.70 | +1.251% | 12,207 | -3.352% |
| 2026-11-05 | 26.96 | 27.00 | 26.37 | 26.37 | -0.114% | 7,219 | -2.143% |
| 2026-11-04 | 26.19 | 26.40 | 25.98 | 26.40 | +3.165% | 15,573 | -2.254% |
| 2026-11-03 | 25.74 | 25.74 | 25.37 | 25.59 | +0.525% | 4,021 | +0.840% |
| 2026-11-02 | 25.47 | 25.87 | 25.45 | 25.46 | +0.618% | 12,345 | +1.369% |
| 2026-10-30 | 25.52 | 25.68 | 25.03 | 25.30 | -2.804% | 26,747 | +1.996% |
| 2026-10-29 | 26.05 | 26.19 | 25.89 | 26.03 | -1.402% | 4,199 | -0.864% |
| 2026-10-28 | 26.11 | 26.40 | 25.86 | 26.40 | +1.266% | 28,049 | -2.254% |
| 2026-10-27 | 25.63 | 26.10 | 25.63 | 26.07 | +1.096% | 15,189 | -1.016% |
| 2026-10-26 | 25.69 | 25.89 | 25.67 | 25.79 | +0.418% | 14,644 | +0.069% |
| 2026-10-23 | 25.77 | 25.79 | 25.52 | 25.68 | -0.658% | 10,903 | +0.487% |
| 2026-10-22 | 26.47 | 26.47 | 25.81 | 25.85 | -2.710% | 14,146 | -0.174% |
| 2026-10-21 | 26.89 | 26.89 | 26.53 | 26.57 | -0.375% | 4,052 | -2.879% |
| 2026-10-20 | 26.55 | 26.80 | 26.49 | 26.67 | +0.984% | 146,341 | -3.243% |
| 2026-10-19 | 26.66 | 26.74 | 26.31 | 26.41 | -1.418% | 10,560 | -2.291% |
| 2026-10-16 | 26.82 | 27.09 | 26.46 | 26.79 | +0.714% | 203,726 | -3.677% |
| 2026-10-15 | 26.20 | 26.75 | 26.20 | 26.60 | +1.721% | 32,141 | -2.989% |
| 2026-10-14 | 26.45 | 26.45 | 26.00 | 26.15 | -2.097% | 5,681 | -1.319% |
| 2026-10-13 | 26.99 | 26.99 | 26.44 | 26.71 | +0.075% | 27,396 | -3.388% |
| 2026-10-12 | 26.71 | 26.87 | 26.61 | 26.69 | -0.707% | 97,667 | -3.316% |
| 2026-10-09 | 26.94 | 27.25 | 26.73 | 26.88 | +1.357% | 9,661 | -3.999% |
| 2026-10-08 | 26.40 | 26.81 | 26.32 | 26.52 | 0.000% | 13,453 | -2.696% |
| 2026-10-07 | 26.55 | 26.84 | 26.40 | 26.52 | -1.632% | 5,668 | -2.696% |
| 2026-10-06 | 27.14 | 27.22 | 26.78 | 26.96 | +0.074% | 196,029 | -4.284% |
| 2026-10-05 | 27.24 | 27.31 | 26.90 | 26.94 | -1.174% | 80,695 | -4.213% |
| 2026-10-02 | 27.11 | 27.33 | 26.90 | 27.26 | +1.301% | 278,539 | -5.337% |
| 2026-10-01 | 27.16 | 27.55 | 26.85 | 26.91 | -2.252% | 73,656 | -4.106% |
| 2026-09-30 | 27.75 | 27.75 | 27.30 | 27.53 | -0.578% | 10,967 | -6.266% |
| 2026-09-29 | 27.94 | 28.01 | 27.50 | 27.69 | -1.213% | 35,995 | -6.808% |
| 2026-09-28 | 27.94 | 28.19 | 27.70 | 28.03 | -2.198% | 9,765 | -7.938% |
| 2026-09-25 | 28.53 | 28.66 | 28.10 | 28.66 | +0.456% | 88,114 | -9.962% |
| 2026-09-24 | 28.47 | 28.53 | 28.02 | 28.53 | -0.454% | 34,308 | -9.551% |
| 2026-09-23 | 28.83 | 29.00 | 28.50 | 28.66 | -2.351% | 13,733 | -9.962% |
| 2026-09-22 | 29.07 | 29.47 | 28.91 | 29.35 | +0.790% | 23,096 | -12.078% |
| 2026-09-21 | 29.02 | 29.14 | 28.78 | 29.12 | +0.483% | 18,660 | -11.384% |
| 2026-09-18 | 28.80 | 28.98 | 28.62 | 28.98 | -0.103% | 31,780 | -10.956% |
| 2026-09-17 | 28.96 | 29.06 | 28.54 | 29.01 | +2.148% | 76,448 | -11.048% |
| 2026-09-16 | 28.65 | 28.72 | 28.02 | 28.40 | -0.873% | 21,194 | -9.137% |
| 2026-09-15 | 28.73 | 28.73 | 28.24 | 28.65 | -0.105% | 51,912 | -9.930% |
| 2026-09-14 | 28.50 | 28.71 | 28.23 | 28.68 | -1.069% | 56,888 | -10.024% |
| 2026-09-11 | 29.39 | 29.63 | 28.99 | 28.99 | -0.515% | 42,699 | -10.987% |
| 2026-09-10 | 29.32 | 29.38 | 28.92 | 29.14 | -2.215% | 20,257 | -11.445% |
| 2026-09-09 | 30.14 | 30.18 | 29.73 | 29.80 | -0.468% | 198,487 | -13.406% |
| 2026-09-08 | 29.70 | 30.14 | 29.70 | 29.94 | +0.537% | 29,465 | -13.811% |
| 2026-09-04 | 29.51 | 29.89 | 29.50 | 29.78 | -0.301% | 80,338 | -13.348% |
| 2026-09-03 | 29.34 | 29.89 | 29.34 | 29.87 | +2.120% | 82,862 | -13.609% |
| 2026-09-02 | 28.99 | 29.30 | 28.61 | 29.25 | +1.739% | 74,334 | -11.778% |
| 2026-09-01 | 29.04 | 29.29 | 28.52 | 28.75 | -1.271% | 91,516 | -10.243% |
| 2026-08-31 | 29.22 | 29.69 | 28.68 | 29.12 | -0.206% | 61,602 | -11.384% |
| 2026-08-28 | 29.81 | 29.81 | 28.87 | 29.18 | -1.419% | 44,865 | -11.566% |
| 2026-08-27 | 29.74 | 29.74 | 29.23 | 29.60 | -0.504% | 40,655 | -12.821% |
| 2026-08-26 | 29.90 | 29.90 | 29.63 | 29.75 | -0.335% | 11,223 | -13.261% |
| 2026-08-25 | 29.49 | 29.85 | 29.42 | 29.85 | +1.049% | 20,086 | -13.551% |
| 2026-08-24 | 29.74 | 29.80 | 29.23 | 29.54 | -1.072% | 119,142 | -12.644% |
| 2026-08-21 | 29.52 | 29.89 | 29.36 | 29.86 | +2.316% | 19,492 | -13.580% |
| 2026-08-20 | 28.81 | 29.20 | 28.65 | 29.18 | +1.158% | 27,371 | -11.579% |
| 2026-08-19 | 28.66 | 28.94 | 28.36 | 28.85 | +4.227% | 19,815 | -10.555% |
| 2026-08-18 | 27.81 | 28.05 | 27.68 | 27.68 | -1.460% | 18,041 | -6.774% |
| 2026-08-17 | 27.90 | 28.25 | 27.90 | 28.09 | +0.645% | 28,375 | -8.135% |
| 2026-08-14 | 28.14 | 28.27 | 27.66 | 27.91 | -1.028% | 67,641 | -7.542% |
| 2026-08-13 | 28.13 | 28.25 | 27.82 | 28.20 | +0.407% | 5,507 | -8.493% |
| 2026-08-12 | 28.51 | 28.63 | 28.08 | 28.09 | -0.311% | 117,630 | -8.121% |
| 2026-08-11 | 28.31 | 28.80 | 28.15 | 28.17 | -1.076% | 20,749 | -8.407% |
| 2026-08-10 | 28.20 | 28.61 | 28.11 | 28.48 | +0.282% | 40,603 | -9.393% |
| 2026-08-07 | 27.82 | 28.40 | 27.60 | 28.40 | +4.048% | 25,793 | -9.137% |
| 2026-08-06 | 27.39 | 27.43 | 27.25 | 27.30 | -0.219% | 5,619 | -5.459% |
| 2026-08-05 | 27.11 | 27.45 | 27.11 | 27.36 | +2.338% | 70,004 | -5.666% |
| 2026-08-04 | 26.63 | 27.00 | 26.60 | 26.73 | +1.790% | 162,719 | -3.461% |
| 2026-08-03 | 26.15 | 26.31 | 25.65 | 26.26 | +0.498% | 127,132 | -1.733% |
| 2026-07-31 | 25.77 | 26.30 | 25.77 | 26.13 | +0.153% | 177,580 | -1.244% |
| 2026-07-30 | 25.98 | 26.36 | 25.70 | 26.09 | +1.514% | 210,360 | -1.092% |
| 2026-07-29 | 25.52 | 25.92 | 25.30 | 25.70 | +0.461% | 48,737 | +0.405% |
| 2026-07-28 | 25.63 | 26.12 | 25.50 | 25.58 | -0.533% | 7,511 | +0.869% |
| 2026-07-27 | 25.87 | 25.93 | 25.53 | 25.72 | +0.234% | 19,456 | +0.330% |
| 2026-07-24 | 25.50 | 25.74 | 25.00 | 25.66 | +0.667% | 417,225 | +0.565% |
| 2026-07-23 | 25.50 | 25.75 | 25.27 | 25.49 | -1.431% | 72,231 | +1.236% |
| 2026-07-22 | 25.70 | 26.11 | 25.70 | 25.86 | +1.195% | 137,647 | -0.213% |
| 2026-07-21 | 25.24 | 25.70 | 25.24 | 25.55 | +1.367% | 42,095 | +0.979% |
| 2026-07-20 | 25.27 | 25.40 | 25.07 | 25.21 | -0.513% | 51,858 | +2.360% |
| 2026-07-17 | 25.67 | 25.67 | 25.19 | 25.34 | -1.592% | 58,030 | +1.835% |
| 2026-07-16 | 25.60 | 25.79 | 25.34 | 25.75 | -0.923% | 277,129 | +0.214% |
| 2026-07-15 | 26.01 | 26.01 | 25.67 | 25.99 | +0.386% | 90,613 | -0.712% |
| 2026-07-14 | 25.74 | 26.11 | 25.70 | 25.89 | +1.291% | 24,470 | -0.328% |
| 2026-07-13 | 25.87 | 25.92 | 25.41 | 25.56 | -2.106% | 17,769 | +0.959% |
| 2026-07-10 | 25.97 | 26.11 | 25.77 | 26.11 | +0.733% | 6,961 | -1.168% |
| 2026-07-09 | 25.96 | 26.00 | 25.77 | 25.92 | +0.778% | 7,452 | -0.444% |
| 2026-07-08 | 25.77 | 25.84 | 25.30 | 25.72 | -1.418% | 20,285 | +0.330% |
| 2026-07-07 | 26.25 | 26.50 | 25.98 | 26.09 | -1.584% | 15,585 | -1.092% |
| 2026-07-06 | 26.31 | 26.51 | 26.31 | 26.51 | +1.532% | 14,032 | -2.659% |
| 2026-07-02 | 26.19 | 26.27 | 25.81 | 26.11 | +1.319% | 31,462 | -1.168% |
| 2026-07-01 | 25.75 | 25.79 | 25.50 | 25.77 | +0.272% | 37,209 | +0.136% |
| 2026-06-30 | 25.87 | 25.87 | 25.50 | 25.70 | -0.155% | 31,529 | +0.409% |
| 2026-06-29 | 25.85 | 26.03 | 25.45 | 25.74 | -0.078% | 30,921 | +0.253% |
| 2026-06-26 | 25.74 | 26.18 | 25.38 | 25.76 | +0.940% | 192,841 | +0.175% |
| 2026-06-25 | 26.02 | 26.02 | 25.34 | 25.52 | -0.078% | 32,754 | +1.117% |
| 2026-06-24 | 25.82 | 25.84 | 25.26 | 25.54 | -2.333% | 34,777 | +1.038% |
| 2026-06-23 | 26.29 | 26.33 | 25.90 | 26.15 | -2.389% | 27,734 | -1.319% |
| 2026-06-22 | 26.65 | 26.93 | 26.45 | 26.79 | +0.858% | 24,400 | -3.677% |
| 2026-06-18 | 27.68 | 27.68 | 26.56 | 26.56 | -2.739% | 32,470 | -2.850% |
| 2026-06-17 | 27.80 | 27.99 | 27.31 | 27.31 | -2.044% | 34,452 | -5.511% |
| 2026-06-16 | 27.64 | 27.88 | 27.42 | 27.88 | -0.072% | 12,693 | -7.443% |
| 2026-06-15 | 27.51 | 27.90 | 27.50 | 27.90 | +3.833% | 69,499 | -7.509% |
| 2026-06-12 | 26.69 | 27.00 | 26.63 | 26.87 | +0.674% | 11,774 | -3.964% |
| 2026-06-11 | 25.86 | 26.69 | 25.77 | 26.69 | +3.852% | 39,208 | -3.316% |
| 2026-06-10 | 25.99 | 26.06 | 25.56 | 25.70 | -1.533% | 39,767 | +0.409% |
| 2026-06-09 | 26.37 | 27.00 | 25.78 | 26.10 | -1.061% | 41,548 | -1.130% |
| 2026-06-08 | 26.39 | 26.88 | 26.12 | 26.38 | +0.764% | 45,961 | -2.180% |
| 2026-06-05 | 27.15 | 27.15 | 26.07 | 26.18 | -4.383% | 24,410 | -1.432% |
| 2026-06-04 | 27.15 | 27.38 | 27.11 | 27.38 | +1.558% | 58,295 | -5.752% |
| 2026-06-03 | 27.40 | 27.40 | 26.65 | 26.96 | -2.601% | 281,496 | -4.284% |
| 2026-06-02 | 27.74 | 27.76 | 27.35 | 27.68 | +0.728% | 64,325 | -6.774% |
| 2026-06-01 | 27.51 | 27.65 | 27.11 | 27.48 | -0.684% | 46,113 | -6.095% |
| 2026-05-29 | 27.64 | 27.80 | 27.55 | 27.67 | +0.106% | 42,776 | -6.738% |
| 2026-05-28 | 27.36 | 27.73 | 27.02 | 27.64 | +0.802% | 31,680 | -6.639% |
| 2026-05-27 | 27.31 | 27.60 | 27.16 | 27.42 | +0.219% | 146,040 | -5.890% |
| 2026-05-26 | 27.34 | 27.85 | 27.32 | 27.36 | +1.748% | 165,399 | -5.683% |
| 2026-05-22 | 26.96 | 27.00 | 26.65 | 26.89 | -0.186% | 96,021 | -4.035% |
| 2026-05-21 | 26.68 | 27.00 | 26.39 | 26.94 | +0.485% | 139,519 | -4.213% |
| 2026-05-20 | 26.57 | 26.99 | 26.57 | 26.81 | +1.862% | 39,135 | -3.749% |
| 2026-05-19 | 26.69 | 26.75 | 26.31 | 26.32 | -2.519% | 66,522 | -1.957% |
| 2026-05-18 | 27.00 | 27.00 | 26.55 | 27.00 | +0.484% | 284,397 | -4.426% |
| 2026-05-15 | 27.37 | 27.46 | 26.63 | 26.87 | -3.553% | 80,661 | -3.964% |
| 2026-05-14 | 28.22 | 28.46 | 27.73 | 27.86 | -1.100% | 38,070 | -7.376% |
| 2026-05-13 | 28.34 | 28.40 | 28.09 | 28.17 | -1.400% | 48,015 | -8.395% |
| 2026-05-12 | 28.42 | 28.62 | 27.90 | 28.57 | -0.902% | 96,749 | -9.678% |
| 2026-05-11 | 28.60 | 29.00 | 28.59 | 28.83 | +1.657% | 104,672 | -10.493% |
| 2026-05-08 | 28.25 | 28.64 | 28.14 | 28.36 | +0.782% | 35,111 | -9.009% |
| 2026-05-07 | 28.52 | 28.80 | 27.89 | 28.14 | -0.177% | 94,225 | -8.298% |
| 2026-05-06 | 27.34 | 28.25 | 27.34 | 28.19 | +5.383% | 125,604 | -8.460% |
| 2026-05-05 | 27.05 | 27.06 | 26.66 | 26.75 | +0.262% | 208,233 | -3.533% |
| 2026-05-04 | 26.78 | 27.05 | 26.49 | 26.68 | -0.448% | 47,941 | -3.280% |
| 2026-05-01 | 27.04 | 27.05 | 26.78 | 26.80 | -0.149% | 43,824 | -3.713% |
| 2026-04-30 | 26.71 | 27.02 | 26.61 | 26.84 | +1.976% | 109,894 | -3.856% |
| 2026-04-29 | 26.70 | 27.05 | 26.22 | 26.32 | -1.423% | 37,713 | -1.957% |
| 2026-04-28 | 27.00 | 27.17 | 26.70 | 26.70 | -1.330% | 16,099 | -3.352% |
| 2026-04-27 | 27.54 | 27.75 | 27.03 | 27.06 | -1.743% | 115,544 | -4.638% |
| 2026-04-24 | 27.59 | 27.78 | 27.40 | 27.54 | +0.438% | 76,474 | -6.300% |
| 2026-04-23 | 27.99 | 28.06 | 27.19 | 27.42 | -2.697% | 25,506 | -5.890% |
| 2026-04-22 | 28.01 | 28.23 | 27.98 | 28.18 | +1.476% | 27,360 | -8.428% |
| 2026-04-21 | 28.71 | 28.99 | 27.65 | 27.77 | -3.139% | 129,369 | -7.076% |
| 2026-04-20 | 28.74 | 29.00 | 28.50 | 28.67 | -1.138% | 46,234 | -9.993% |
| 2026-04-17 | 28.59 | 29.31 | 28.59 | 29.00 | +2.837% | 27,068 | -11.017% |
| 2026-04-16 | 28.41 | 28.52 | 28.10 | 28.20 | -0.459% | 16,150 | -8.493% |
| 2026-04-15 | 28.44 | 28.75 | 28.25 | 28.33 | -0.141% | 38,677 | -8.913% |
| 2026-04-14 | 27.99 | 28.40 | 27.96 | 28.37 | +2.641% | 118,698 | -9.041% |
| 2026-04-13 | 27.40 | 27.89 | 27.21 | 27.64 | -0.380% | 21,463 | -6.639% |
| 2026-04-10 | 27.75 | 27.87 | 27.57 | 27.75 | +1.335% | 22,202 | -6.994% |
| 2026-04-09 | 27.44 | 27.83 | 27.34 | 27.38 | -0.436% | 21,090 | -5.752% |
| 2026-04-08 | 27.83 | 27.98 | 27.25 | 27.50 | +5.042% | 19,991 | -6.164% |
| 2026-04-07 | 26.23 | 26.23 | 25.67 | 26.18 | +0.615% | 19,153 | -1.432% |
| 2026-04-06 | 26.12 | 26.50 | 26.00 | 26.02 | +0.347% | 23,067 | -0.826% |
| 2026-04-02 | 25.92 | 26.38 | 25.72 | 25.93 | -1.780% | 33,119 | -0.482% |
| 2026-04-01 | 26.31 | 26.65 | 26.05 | 26.40 | +2.524% | 33,642 | -2.254% |
| 2026-03-31 | 25.41 | 25.90 | 25.19 | 25.75 | +4.125% | 31,903 | +0.214% |
| 2026-03-30 | 25.13 | 25.30 | 24.65 | 24.73 | -0.523% | 47,994 | +4.347% |
| 2026-03-27 | 24.89 | 25.29 | 24.81 | 24.86 | +0.040% | 25,544 | +3.801% |
| 2026-03-26 | 25.32 | 25.40 | 24.74 | 24.85 | -3.533% | 34,068 | +3.843% |
| 2026-03-25 | 25.68 | 26.00 | 25.62 | 25.76 | +2.385% | 19,663 | +0.175% |
| 2026-03-24 | 25.03 | 25.16 | 24.81 | 25.16 | +0.721% | 31,317 | +2.564% |
| 2026-03-23 | 24.91 | 25.34 | 24.81 | 24.98 | +1.586% | 57,486 | +3.303% |
| 2026-03-20 | 25.37 | 25.39 | 24.45 | 24.59 | -2.498% | 64,311 | +4.941% |
| 2026-03-19 | 25.05 | 25.42 | 24.66 | 25.22 | -2.475% | 46,761 | +2.320% |
| 2026-03-18 | 26.29 | 26.29 | 25.79 | 25.86 | -2.709% | 53,182 | -0.213% |
| 2026-03-17 | 26.62 | 26.74 | 26.40 | 26.58 | +0.796% | 447,171 | -2.916% |
| 2026-03-16 | 26.19 | 26.56 | 26.00 | 26.37 | +3.942% | 76,695 | -2.143% |
| 2026-03-13 | 26.44 | 26.59 | 25.36 | 25.37 | -3.646% | 76,504 | +1.715% |
| 2026-03-12 | 26.57 | 26.73 | 26.13 | 26.33 | -2.010% | 35,885 | -1.994% |
| 2026-03-11 | 26.97 | 27.01 | 26.38 | 26.87 | -1.791% | 543,478 | -3.964% |
| 2026-03-10 | 27.52 | 27.95 | 27.18 | 27.36 | +0.220% | 74,238 | -5.683% |
| 2026-03-09 | 26.50 | 27.30 | 25.80 | 27.30 | +1.336% | 110,458 | -5.476% |
| 2026-03-06 | 26.82 | 26.98 | 26.30 | 26.94 | -1.210% | 309,558 | -4.213% |
| 2026-03-05 | 28.20 | 28.20 | 27.04 | 27.27 | -2.503% | 122,077 | -5.372% |
| 2026-03-04 | 27.86 | 28.21 | 27.85 | 27.97 | +1.341% | 43,115 | -7.740% |
| 2026-03-03 | 28.45 | 28.45 | 26.66 | 27.60 | -7.445% | 273,118 | -6.504% |
| 2026-03-02 | 30.01 | 30.14 | 29.47 | 29.82 | -2.421% | 52,338 | -13.464% |
| 2026-02-27 | 30.27 | 30.61 | 29.90 | 30.56 | +0.262% | 80,402 | -15.560% |
| 2026-02-26 | 30.16 | 30.48 | 29.77 | 30.48 | -0.131% | 174,768 | -15.338% |
| 2026-02-25 | 30.30 | 30.63 | 30.30 | 30.52 | +1.127% | 54,913 | -15.449% |
| 2026-02-24 | 30.15 | 30.30 | 29.99 | 30.18 | +0.299% | 70,715 | -14.496% |
| 2026-02-23 | 29.88 | 30.18 | 29.80 | 30.09 | +0.909% | 193,882 | -14.241% |
| 2026-02-20 | 29.40 | 29.88 | 29.00 | 29.82 | +1.425% | 17,741 | -13.461% |
| 2026-02-19 | 28.99 | 29.44 | 28.70 | 29.40 | -0.305% | 27,658 | -12.228% |
| 2026-02-18 | 29.25 | 29.55 | 28.80 | 29.49 | +1.062% | 26,451 | -12.496% |
| 2026-02-17 | 28.97 | 29.18 | 28.40 | 29.18 | -0.307% | 39,629 | -11.566% |
| 2026-02-13 | 28.65 | 29.39 | 28.39 | 29.27 | +2.450% | 29,308 | -11.838% |
| 2026-02-12 | 29.36 | 29.82 | 28.35 | 28.57 | -1.956% | 60,842 | -9.678% |
| 2026-02-11 | 29.05 | 29.15 | 28.73 | 29.14 | +1.427% | 42,048 | -11.445% |
| 2026-02-10 | 28.80 | 28.95 | 28.50 | 28.73 | +0.105% | 31,835 | -10.181% |
| 2026-02-09 | 28.41 | 28.74 | 28.09 | 28.70 | +1.809% | 68,648 | -10.087% |
| 2026-02-06 | 27.53 | 28.19 | 27.53 | 28.19 | +3.831% | 55,479 | -8.460% |
| 2026-02-05 | 27.84 | 27.99 | 27.05 | 27.15 | -3.996% | 71,541 | -4.954% |
| 2026-02-04 | 28.90 | 28.90 | 27.70 | 28.28 | -0.702% | 78,729 | -8.752% |
| 2026-02-03 | 28.45 | 28.80 | 28.11 | 28.48 | +1.388% | 78,843 | -9.393% |
| 2026-02-02 | 28.02 | 28.23 | 27.58 | 28.09 | +0.717% | 113,618 | -8.135% |
| 2026-01-30 | 28.83 | 29.00 | 27.52 | 27.89 | -6.566% | 189,059 | -7.476% |
| 2026-01-29 | 30.55 | 30.85 | 29.40 | 29.85 | -0.699% | 159,387 | -13.551% |
| 2026-01-28 | 29.85 | 30.06 | 29.65 | 30.06 | +1.726% | 102,664 | -14.155% |
| 2026-01-27 | 29.45 | 29.73 | 29.21 | 29.55 | +1.129% | 102,474 | -12.673% |
| 2026-01-26 | 29.44 | 30.17 | 29.22 | 29.22 | +0.759% | 508,852 | -11.687% |
| 2026-01-23 | 28.63 | 29.00 | 28.61 | 29.00 | +1.754% | 154,367 | -11.017% |
| 2026-01-22 | 28.41 | 28.50 | 28.20 | 28.50 | +1.100% | 45,539 | -9.456% |
| 2026-01-21 | 28.29 | 28.47 | 28.03 | 28.19 | +0.679% | 48,267 | -8.460% |
| 2026-01-20 | 27.71 | 28.01 | 27.50 | 28.00 | +2.152% | 107,381 | -7.839% |
| 2026-01-16 | 27.70 | 27.85 | 27.26 | 27.41 | -2.037% | 43,145 | -5.856% |
| 2026-01-15 | 27.87 | 28.01 | 27.60 | 27.98 | -0.178% | 35,770 | -7.773% |
| 2026-01-14 | 28.01 | 28.05 | 27.66 | 28.03 | +0.466% | 77,432 | -7.938% |
| 2026-01-13 | 28.13 | 28.25 | 27.62 | 27.90 | -0.143% | 54,390 | -7.509% |
| 2026-01-12 | 27.81 | 27.98 | 27.66 | 27.94 | +2.120% | 78,066 | -7.641% |
| 2026-01-09 | 27.71 | 27.71 | 27.35 | 27.36 | 0.000% | 51,330 | -5.683% |
| 2026-01-08 | 27.40 | 27.50 | 27.04 | 27.36 | -0.146% | 41,100 | -5.683% |
| 2026-01-07 | 27.85 | 27.85 | 27.02 | 27.40 | -2.038% | 99,717 | -5.821% |
| 2026-01-06 | 27.60 | 28.11 | 27.60 | 27.97 | +2.454% | 110,423 | -7.740% |
| 2026-01-05 | 26.85 | 27.40 | 26.85 | 27.30 | +3.058% | 118,021 | -5.476% |
| 2026-01-02 | 26.98 | 27.00 | 26.01 | 26.49 | -0.972% | 187,104 | -2.586% |
| 2025-12-31 | 26.62 | 26.82 | 26.51 | 26.75 | +0.150% | 41,711 | -3.533% |
| 2025-12-30 | 26.63 | 26.88 | 26.30 | 26.71 | +1.752% | 61,368 | -3.388% |
| 2025-12-29 | 26.61 | 26.61 | 26.00 | 26.25 | -2.489% | 50,467 | -1.695% |
| 2025-12-26 | 26.95 | 27.47 | 26.92 | 26.92 | +0.560% | 64,889 | -4.142% |
| 2025-12-24 | 26.95 | 26.95 | 26.71 | 26.77 | -0.298% | 27,608 | -3.605% |
| 2025-12-23 | 26.51 | 27.00 | 26.51 | 26.85 | +1.397% | 26,783 | -3.892% |
| 2025-12-22 | 26.21 | 26.71 | 26.21 | 26.48 | -0.038% | 62,008 | -2.549% |
| 2025-12-19 | 26.65 | 26.65 | 26.01 | 26.49 | +1.885% | 36,706 | -2.586% |
| 2025-12-18 | 25.81 | 26.15 | 25.81 | 26.00 | +1.010% | 14,766 | -0.750% |
| 2025-12-17 | 26.15 | 26.24 | 25.74 | 25.74 | +0.195% | 26,925 | +0.253% |
| 2025-12-16 | 25.95 | 26.02 | 25.63 | 25.69 | -0.310% | 378,999 | +0.448% |
| 2025-12-15 | 25.79 | 25.83 | 25.55 | 25.77 | +1.297% | 22,059 | +0.136% |
| 2025-12-12 | 25.89 | 25.94 | 25.22 | 25.44 | -1.357% | 14,341 | +1.435% |
| 2025-12-11 | 25.48 | 25.94 | 25.07 | 25.79 | +2.769% | 17,843 | +0.058% |
| 2025-12-10 | 25.00 | 25.43 | 25.00 | 25.09 | +0.783% | 22,889 | +2.829% |
| 2025-12-09 | 24.92 | 25.06 | 24.84 | 24.90 | -0.797% | 18,676 | +3.635% |
| 2025-12-08 | 25.53 | 25.53 | 24.94 | 25.10 | -0.677% | 26,022 | +2.809% |
| 2025-12-05 | 25.46 | 25.50 | 25.26 | 25.27 | +0.123% | 24,594 | +2.113% |
| 2025-12-04 | 24.96 | 25.38 | 24.93 | 25.24 | +1.041% | 37,072 | +2.239% |
| 2025-12-03 | 24.86 | 25.14 | 24.82 | 24.98 | +0.970% | 17,986 | +3.303% |
| 2025-12-02 | 24.93 | 25.14 | 24.50 | 24.74 | -0.603% | 248,978 | +4.305% |
| 2025-12-01 | 24.72 | 24.93 | 24.55 | 24.89 | +0.851% | 21,406 | +3.676% |
| 2025-11-28 | 24.65 | 24.82 | 24.55 | 24.68 | +0.122% | 12,000 | +4.558% |
| 2025-11-26 | 24.17 | 24.65 | 24.12 | 24.65 | +1.691% | 11,443 | +4.686% |
| 2025-11-25 | 24.00 | 24.24 | 23.70 | 24.24 | +1.892% | 18,838 | +6.456% |
| 2025-11-24 | 23.66 | 23.79 | 23.49 | 23.79 | +0.891% | 20,922 | +8.470% |
| 2025-11-21 | 23.42 | 23.60 | 23.00 | 23.58 | +0.942% | 34,650 | +9.436% |
| 2025-11-20 | 24.11 | 24.25 | 23.31 | 23.36 | -2.382% | 15,335 | +10.467% |
| 2025-11-19 | 23.88 | 24.00 | 23.68 | 23.93 | +0.758% | 11,345 | +7.835% |
| 2025-11-18 | 23.97 | 24.07 | 23.57 | 23.75 | -2.062% | 20,717 | +8.653% |
| 2025-11-17 | 24.21 | 24.30 | 24.11 | 24.25 | -0.206% | 16,274 | +6.412% |
| 2025-11-14 | 24.02 | 24.33 | 23.90 | 24.30 | -1.220% | 45,927 | +6.193% |
| 2025-11-13 | 24.65 | 24.72 | 24.25 | 24.60 | +0.613% | 47,437 | +4.898% |
| 2025-11-12 | 24.48 | 24.64 | 24.11 | 24.45 | +1.621% | 21,239 | +5.542% |
| 2025-11-11 | 24.38 | 24.43 | 23.92 | 24.06 | -1.996% | 102,460 | +7.253% |
| 2025-11-10 | 24.27 | 24.55 | 24.23 | 24.55 | +3.456% | 28,957 | +5.112% |
| 2025-11-07 | 23.63 | 23.85 | 23.45 | 23.73 | -0.587% | 34,294 | +8.744% |
| 2025-11-06 | 23.79 | 23.93 | 23.55 | 23.87 | +0.760% | 10,119 | +8.106% |
| 2025-11-05 | 23.58 | 23.84 | 23.34 | 23.69 | +1.805% | 28,564 | +8.928% |
| 2025-11-04 | 23.50 | 23.72 | 23.18 | 23.27 | -2.839% | 64,218 | +10.894% |
| 2025-11-03 | 24.13 | 24.13 | 23.75 | 23.95 | +0.042% | 77,320 | +7.745% |
| 2025-10-31 | 24.01 | 24.10 | 23.82 | 23.94 | -0.581% | 28,281 | +7.790% |
| 2025-10-30 | 23.84 | 24.12 | 23.84 | 24.08 | +0.083% | 19,273 | +7.164% |
| 2025-10-29 | 24.42 | 24.61 | 23.80 | 24.06 | -0.373% | 141,579 | +7.253% |
| 2025-10-28 | 23.90 | 24.15 | 23.78 | 24.15 | +0.919% | 17,369 | +6.853% |
| 2025-10-27 | 24.21 | 24.21 | 23.60 | 23.93 | -0.747% | 88,162 | +7.835% |
| 2025-10-24 | 24.15 | 24.24 | 23.76 | 24.11 | +0.041% | 28,490 | +7.030% |
| 2025-10-23 | 24.10 | 24.21 | 23.91 | 24.10 | +1.346% | 16,938 | +7.075% |
| 2025-10-22 | 24.13 | 24.20 | 23.31 | 23.78 | -1.073% | 131,725 | +8.516% |
| 2025-10-21 | 24.50 | 24.50 | 23.70 | 24.04 | -2.086% | 70,396 | +7.351% |
| 2025-10-20 | 24.65 | 24.70 | 24.51 | 24.55 | +0.863% | 20,249 | +5.112% |
| 2025-10-17 | 24.75 | 24.75 | 24.16 | 24.34 | -1.776% | 49,400 | +6.019% |
| 2025-10-16 | 24.66 | 25.00 | 24.51 | 24.78 | +0.527% | 47,529 | +4.136% |
| 2025-10-15 | 24.48 | 24.83 | 24.48 | 24.65 | +0.366% | 16,264 | +4.686% |
| 2025-10-14 | 24.36 | 24.85 | 24.06 | 24.56 | +0.163% | 28,649 | +5.069% |
| 2025-10-13 | 24.49 | 24.60 | 24.15 | 24.52 | +3.460% | 128,907 | +5.241% |
| 2025-10-10 | 24.46 | 24.57 | 23.70 | 23.70 | -3.265% | 159,609 | +8.882% |
| 2025-10-09 | 24.85 | 24.89 | 24.36 | 24.50 | -1.646% | 35,000 | +5.327% |
| 2025-10-08 | 24.73 | 24.97 | 24.50 | 24.91 | +0.728% | 31,105 | +3.593% |
| 2025-10-07 | 24.74 | 24.88 | 24.40 | 24.73 | -0.121% | 25,323 | +4.347% |
| 2025-10-06 | 24.92 | 25.00 | 24.54 | 24.76 | +0.610% | 30,540 | +4.221% |
| 2025-10-03 | 24.40 | 24.70 | 24.37 | 24.61 | +1.026% | 25,010 | +4.856% |
| 2025-10-02 | 24.68 | 24.75 | 24.00 | 24.36 | +0.082% | 23,124 | +5.932% |
| 2025-10-01 | 24.36 | 24.47 | 24.15 | 24.34 | -0.123% | 101,820 | +6.019% |
| 2025-09-30 | 24.34 | 24.39 | 24.21 | 24.37 | +0.911% | 59,833 | +5.888% |
| 2025-09-29 | 24.27 | 24.47 | 24.14 | 24.15 | +0.458% | 70,089 | +6.853% |
| 2025-09-26 | 23.90 | 24.17 | 23.88 | 24.04 | +1.221% | 32,329 | +7.342% |
| 2025-09-25 | 23.98 | 24.03 | 23.65 | 23.75 | -0.336% | 59,427 | +8.653% |
| 2025-09-24 | 23.96 | 24.08 | 23.75 | 23.83 | -0.667% | 17,671 | +8.288% |
| 2025-09-23 | 24.16 | 24.35 | 23.97 | 23.99 | +0.251% | 152,266 | +7.566% |
| 2025-09-22 | 23.52 | 24.08 | 23.50 | 23.93 | +0.378% | 48,385 | +7.835% |
| 2025-09-19 | 23.45 | 23.84 | 23.45 | 23.84 | +1.490% | 17,676 | +8.242% |
| 2025-09-18 | 23.47 | 23.56 | 23.28 | 23.49 | +0.385% | 18,245 | +9.855% |
| 2025-09-17 | 23.43 | 23.58 | 23.40 | 23.40 | -0.128% | 24,227 | +10.278% |
| 2025-09-16 | 23.29 | 23.61 | 23.29 | 23.43 | +1.605% | 41,162 | +10.137% |
| 2025-09-15 | 23.43 | 23.65 | 23.01 | 23.06 | -1.579% | 131,203 | +11.904% |
| 2025-09-12 | 23.65 | 23.65 | 23.32 | 23.43 | 0.000% | 33,640 | +10.137% |
| 2025-09-11 | 23.21 | 23.46 | 23.13 | 23.43 | +1.560% | 49,866 | +10.137% |
| 2025-09-10 | 22.88 | 23.19 | 22.88 | 23.07 | +0.919% | 18,370 | +11.855% |
| 2025-09-09 | 23.07 | 23.10 | 22.81 | 22.86 | +0.131% | 42,700 | +12.883% |
| 2025-09-08 | 22.63 | 23.13 | 22.63 | 22.83 | +1.018% | 55,762 | +13.031% |
| 2025-09-05 | 22.79 | 22.91 | 22.39 | 22.60 | +1.209% | 30,650 | +14.181% |
| 2025-09-04 | 22.67 | 22.68 | 22.31 | 22.33 | -0.623% | 82,488 | +15.562% |
| 2025-09-03 | 22.49 | 22.54 | 22.32 | 22.47 | +0.089% | 12,861 | +14.842% |
| 2025-09-02 | 22.39 | 22.45 | 22.20 | 22.45 | +0.156% | 73,965 | +14.944% |
| 2025-08-29 | 22.30 | 22.41 | 22.21 | 22.41 | +0.705% | 9,263 | +15.124% |
| 2025-08-28 | 22.40 | 22.40 | 22.12 | 22.26 | -0.510% | 27,005 | +15.936% |
| 2025-08-27 | 22.36 | 22.41 | 22.14 | 22.37 | -0.303% | 121,538 | +15.345% |
| 2025-08-26 | 22.42 | 22.45 | 22.35 | 22.44 | +0.647% | 20,592 | +14.996% |
| 2025-08-25 | 22.30 | 22.55 | 22.30 | 22.30 | +0.454% | 38,119 | +15.739% |
| 2025-08-22 | 21.77 | 22.21 | 21.72 | 22.20 | +2.565% | 15,631 | +16.265% |
| 2025-08-21 | 21.52 | 21.90 | 21.38 | 21.64 | +0.606% | 21,509 | +19.247% |
| 2025-08-20 | 21.50 | 21.52 | 21.27 | 21.51 | +0.015% | 23,342 | +19.970% |
| 2025-08-19 | 21.80 | 21.80 | 21.12 | 21.51 | -1.212% | 28,184 | +19.988% |
| 2025-08-18 | 21.88 | 21.88 | 21.63 | 21.77 | -0.416% | 26,814 | +18.534% |
| 2025-08-15 | 21.86 | 21.98 | 21.50 | 21.86 | +0.395% | 9,034 | +18.041% |
| 2025-08-14 | 21.67 | 21.88 | 21.65 | 21.77 | -0.707% | 14,481 | +18.507% |
| 2025-08-13 | 21.82 | 21.98 | 21.70 | 21.93 | +0.229% | 14,612 | +17.670% |
| 2025-08-12 | 21.88 | 21.88 | 21.61 | 21.88 | +0.869% | 57,104 | +17.939% |
| 2025-08-11 | 21.90 | 21.92 | 21.41 | 21.69 | -0.629% | 67,863 | +18.964% |
| 2025-08-08 | 21.61 | 21.85 | 21.61 | 21.83 | +0.552% | 10,091 | +18.215% |
| 2025-08-07 | 21.60 | 21.90 | 21.60 | 21.71 | +0.528% | 11,967 | +18.868% |
| 2025-08-06 | 21.62 | 21.65 | 21.50 | 21.59 | +1.242% | 76,258 | +19.495% |
| 2025-08-05 | 21.50 | 21.50 | 21.00 | 21.33 | +0.424% | 14,025 | +20.980% |
| 2025-08-04 | 21.05 | 21.48 | 21.00 | 21.24 | +1.822% | 39,825 | +21.492% |
| 2025-08-01 | 20.88 | 20.94 | 20.75 | 20.86 | -0.382% | 8,398 | +23.706% |
| 2025-07-31 | 21.20 | 21.25 | 20.89 | 20.94 | -0.286% | 13,404 | +23.233% |
| 2025-07-30 | 21.43 | 21.43 | 21.00 | 21.00 | -1.316% | 12,890 | +22.881% |
| 2025-07-29 | 21.10 | 21.39 | 21.10 | 21.28 | +0.853% | 14,457 | +21.264% |
| 2025-07-28 | 21.55 | 21.55 | 21.10 | 21.10 | -2.176% | 28,491 | +22.299% |
| 2025-07-25 | 21.75 | 21.79 | 21.36 | 21.57 | +0.090% | 104,770 | +19.638% |
| 2025-07-24 | 21.41 | 21.72 | 21.34 | 21.55 | -0.231% | 11,698 | +19.745% |
| 2025-07-23 | 21.59 | 21.87 | 21.59 | 21.60 | +0.313% | 63,644 | +19.468% |
| 2025-07-22 | 21.00 | 21.67 | 20.90 | 21.53 | +2.537% | 23,137 | +19.841% |
| 2025-07-21 | 20.95 | 21.00 | 20.82 | 21.00 | +0.334% | 13,144 | +22.881% |
| 2025-07-18 | 20.55 | 20.93 | 20.55 | 20.93 | +0.819% | 8,219 | +23.292% |
| 2025-07-17 | 20.50 | 20.78 | 20.50 | 20.76 | +0.048% | 9,640 | +24.302% |
| 2025-07-16 | 20.59 | 20.78 | 20.59 | 20.75 | +0.973% | 4,960 | +24.361% |
| 2025-07-15 | 20.62 | 20.73 | 20.50 | 20.55 | -0.870% | 15,637 | +25.572% |
| 2025-07-14 | 20.62 | 20.87 | 20.52 | 20.73 | +0.486% | 29,853 | +24.480% |
| 2025-07-11 | 20.24 | 20.76 | 20.22 | 20.63 | -0.482% | 30,623 | +25.085% |
| 2025-07-10 | 20.51 | 20.76 | 20.51 | 20.73 | +1.369% | 17,677 | +24.481% |
| 2025-07-09 | 20.47 | 20.63 | 20.40 | 20.45 | -0.244% | 20,741 | +26.186% |
| 2025-07-08 | 20.60 | 20.64 | 20.41 | 20.50 | -0.678% | 12,200 | +25.878% |
| 2025-07-07 | 20.66 | 20.70 | 20.50 | 20.64 | -0.145% | 35,495 | +25.024% |
| 2025-07-03 | 20.48 | 20.77 | 20.43 | 20.67 | +0.535% | 15,285 | +24.843% |
| 2025-07-02 | 20.30 | 20.56 | 20.30 | 20.56 | +0.661% | 26,933 | +25.511% |
| 2025-07-01 | 20.21 | 20.50 | 20.21 | 20.43 | +1.314% | 22,990 | +26.340% |
| 2025-06-30 | 20.25 | 20.25 | 20.00 | 20.16 | +0.299% | 41,647 | +28.001% |
| 2025-06-27 | 20.16 | 20.23 | 20.02 | 20.10 | -0.561% | 12,213 | +28.383% |
| 2025-06-26 | 19.86 | 20.25 | 19.86 | 20.21 | +1.524% | 22,203 | +27.663% |
| 2025-06-25 | 19.89 | 20.00 | 19.87 | 19.91 | +0.810% | 7,785 | +29.608% |
| 2025-06-24 | 19.55 | 19.75 | 19.44 | 19.75 | +1.230% | 4,725 | +30.658% |
| 2025-06-23 | 19.16 | 19.67 | 19.00 | 19.51 | +0.103% | 13,506 | +32.266% |
| 2025-06-20 | 19.38 | 19.50 | 19.12 | 19.49 | -0.210% | 10,651 | +32.401% |
| 2025-06-18 | 19.49 | 19.70 | 19.38 | 19.53 | +0.764% | 11,449 | +32.123% |
| 2025-06-17 | 19.70 | 19.70 | 19.31 | 19.38 | -1.183% | 22,715 | +33.133% |
| 2025-06-16 | 19.72 | 19.81 | 19.52 | 19.61 | +0.332% | 13,073 | +31.557% |
| 2025-06-13 | 19.70 | 19.74 | 19.52 | 19.55 | -1.431% | 13,051 | +31.995% |
| 2025-06-12 | 19.70 | 19.85 | 19.50 | 19.83 | +0.531% | 21,858 | +30.106% |
| 2025-06-11 | 20.01 | 20.12 | 19.34 | 19.73 | -0.744% | 35,930 | +30.797% |
| 2025-06-10 | 19.88 | 20.00 | 19.75 | 19.88 | -0.066% | 9,817 | +29.824% |
| 2025-06-09 | 19.76 | 19.95 | 19.67 | 19.89 | +0.348% | 13,737 | +29.739% |
| 2025-06-06 | 19.72 | 19.91 | 19.50 | 19.82 | -0.447% | 9,074 | +30.190% |
| 2025-06-05 | 19.69 | 20.24 | 19.69 | 19.91 | +2.103% | 75,678 | +29.608% |
| 2025-06-04 | 19.22 | 19.50 | 19.22 | 19.50 | +0.879% | 16,272 | +32.333% |
| 2025-06-03 | 19.37 | 19.46 | 19.17 | 19.33 | -0.258% | 9,390 | +33.497% |
| 2025-06-02 | 19.10 | 19.38 | 19.10 | 19.38 | +2.323% | 33,303 | +33.153% |
| 2025-05-30 | 19.16 | 19.16 | 18.80 | 18.94 | -0.473% | 13,607 | +36.246% |
| 2025-05-29 | 19.10 | 19.21 | 18.78 | 19.03 | -0.366% | 34,946 | +35.602% |
| 2025-05-28 | 18.91 | 19.22 | 18.67 | 19.10 | 0.000% | 9,867 | +35.105% |