CAF
MORGAN STANLEY CHINA A SHARE FUND, INC
stockNYSEClosed Ended Fund
At CloseOct 2, 2026 1:39:08 PM EDT
17.87USD+1.580%(+0.28)8,525
CAF Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 17.62 | 17.87 | 17.50 | 17.69 | +0.557% | 8,525 | 0.000% |
| 2026-10-01 | 17.68 | 17.79 | 17.59 | 17.59 | -0.834% | 6,579 | +0.557% |
| 2026-09-30 | 17.57 | 18.05 | 17.57 | 17.74 | +0.566% | 10,401 | -0.282% |
| 2026-09-29 | 17.51 | 17.82 | 17.51 | 17.64 | -1.999% | 3,647 | +0.283% |
| 2026-09-28 | 18.41 | 18.41 | 17.73 | 18.00 | -2.491% | 2,935 | -1.722% |
| 2026-09-25 | 18.53 | 18.53 | 18.26 | 18.46 | -0.966% | 15,126 | -4.171% |
| 2026-09-24 | 18.61 | 18.64 | 18.28 | 18.64 | -0.321% | 47,883 | -5.097% |
| 2026-09-23 | 18.57 | 18.80 | 18.57 | 18.70 | -0.690% | 10,376 | -5.401% |
| 2026-09-22 | 18.55 | 18.92 | 18.55 | 18.83 | +2.143% | 3,582 | -6.054% |
| 2026-09-21 | 18.53 | 18.53 | 18.39 | 18.43 | +0.299% | 7,790 | -4.041% |
| 2026-09-18 | 18.43 | 18.46 | 18.38 | 18.38 | +0.054% | 803 | -3.754% |
| 2026-09-17 | 18.28 | 18.45 | 18.21 | 18.37 | +0.768% | 8,439 | -3.702% |
| 2026-09-16 | 18.15 | 18.29 | 18.15 | 18.23 | +0.441% | 5,789 | -2.962% |
| 2026-09-15 | 18.37 | 18.93 | 18.08 | 18.15 | -0.955% | 23,682 | -2.534% |
| 2026-09-14 | 18.27 | 18.46 | 18.26 | 18.32 | -0.467% | 2,263 | -3.465% |
| 2026-09-11 | 18.51 | 18.53 | 18.41 | 18.41 | +0.141% | 2,308 | -3.916% |
| 2026-09-10 | 18.47 | 18.50 | 18.32 | 18.39 | -0.996% | 6,484 | -3.780% |
| 2026-09-09 | 18.65 | 18.68 | 18.57 | 18.57 | -0.215% | 4,893 | -4.739% |
| 2026-09-08 | 18.80 | 18.80 | 18.57 | 18.61 | -1.168% | 21,013 | -4.944% |
| 2026-09-04 | 18.89 | 19.07 | 18.75 | 18.83 | +0.320% | 18,961 | -6.054% |
| 2026-09-03 | 18.91 | 18.91 | 18.65 | 18.77 | -0.950% | 8,536 | -5.754% |
| 2026-09-02 | 18.78 | 19.00 | 18.78 | 18.95 | -0.105% | 7,384 | -6.649% |
| 2026-09-01 | 18.98 | 19.07 | 18.97 | 18.97 | -0.053% | 2,416 | -6.747% |
| 2026-08-31 | 19.07 | 19.15 | 18.91 | 18.98 | -0.158% | 26,104 | -6.797% |
| 2026-08-28 | 19.07 | 19.08 | 19.00 | 19.01 | -0.210% | 8,041 | -6.944% |
| 2026-08-27 | 19.11 | 19.20 | 19.05 | 19.05 | +0.794% | 7,173 | -7.139% |
| 2026-08-26 | 18.73 | 19.03 | 18.73 | 18.90 | +0.425% | 3,432 | -6.402% |
| 2026-08-25 | 18.62 | 19.09 | 18.62 | 18.82 | -0.686% | 9,074 | -6.004% |
| 2026-08-24 | 19.22 | 19.22 | 18.76 | 18.95 | -1.405% | 26,787 | -6.649% |
| 2026-08-21 | 19.13 | 19.41 | 19.13 | 19.22 | +0.523% | 2,622 | -7.960% |
| 2026-08-20 | 18.93 | 19.39 | 18.93 | 19.12 | -1.086% | 58,569 | -7.479% |
| 2026-08-19 | 19.50 | 19.50 | 19.22 | 19.33 | -1.226% | 20,740 | -8.484% |
| 2026-08-18 | 19.65 | 19.75 | 19.32 | 19.57 | -0.280% | 20,416 | -9.607% |
| 2026-08-17 | 19.63 | 19.66 | 19.60 | 19.63 | +0.796% | 4,743 | -9.860% |
| 2026-08-14 | 19.47 | 19.61 | 19.45 | 19.47 | +0.154% | 4,144 | -9.142% |
| 2026-08-13 | 19.46 | 19.61 | 19.43 | 19.44 | +0.155% | 12,890 | -9.002% |
| 2026-08-12 | 19.46 | 19.52 | 19.41 | 19.41 | +0.258% | 10,690 | -8.861% |
| 2026-08-11 | 19.40 | 19.47 | 19.36 | 19.36 | -0.769% | 15,266 | -8.626% |
| 2026-08-10 | 19.50 | 19.65 | 19.45 | 19.51 | +0.257% | 3,474 | -9.329% |
| 2026-08-07 | 19.46 | 19.78 | 19.42 | 19.46 | +1.091% | 14,861 | -9.096% |
| 2026-08-06 | 19.25 | 19.29 | 19.19 | 19.25 | +0.838% | 4,767 | -8.104% |
| 2026-08-05 | 19.13 | 19.35 | 19.08 | 19.09 | +0.792% | 12,819 | -7.334% |
| 2026-08-04 | 18.84 | 19.14 | 18.72 | 18.94 | +0.584% | 32,820 | -6.600% |
| 2026-08-03 | 18.87 | 19.01 | 18.15 | 18.83 | -1.671% | 21,542 | -6.054% |
| 2026-07-31 | 19.40 | 19.70 | 19.15 | 19.15 | -0.931% | 25,011 | -7.624% |
| 2026-07-30 | 19.27 | 19.54 | 19.27 | 19.33 | -0.412% | 20,252 | -8.484% |
| 2026-07-29 | 19.51 | 19.51 | 19.28 | 19.41 | -0.716% | 5,429 | -8.861% |
| 2026-07-28 | 19.83 | 19.83 | 19.30 | 19.55 | -2.445% | 20,078 | -9.514% |
| 2026-07-27 | 20.02 | 20.26 | 19.85 | 20.04 | +0.856% | 39,835 | -11.727% |
| 2026-07-24 | 20.03 | 20.03 | 19.83 | 19.87 | -1.095% | 41,426 | -10.971% |
| 2026-07-23 | 20.06 | 20.19 | 20.04 | 20.09 | -0.199% | 19,920 | -11.946% |
| 2026-07-22 | 20.20 | 20.20 | 19.99 | 20.13 | +0.050% | 23,415 | -12.121% |
| 2026-07-21 | 20.10 | 20.20 | 20.10 | 20.12 | +1.616% | 54,476 | -12.078% |
| 2026-07-20 | 19.75 | 19.91 | 19.75 | 19.80 | +1.331% | 30,619 | -10.657% |
| 2026-07-17 | 19.54 | 19.89 | 19.53 | 19.54 | -3.649% | 17,876 | -9.468% |
| 2026-07-16 | 20.55 | 20.66 | 20.14 | 20.28 | -2.827% | 13,763 | -12.771% |
| 2026-07-15 | 21.34 | 21.34 | 20.70 | 20.87 | -0.949% | 16,467 | -15.237% |
| 2026-07-14 | 21.00 | 21.11 | 20.88 | 21.07 | +1.935% | 15,503 | -16.042% |
| 2026-07-13 | 21.08 | 21.25 | 20.59 | 20.67 | -2.500% | 18,968 | -14.417% |
| 2026-07-10 | 21.25 | 21.25 | 21.08 | 21.20 | -0.329% | 10,725 | -16.557% |
| 2026-07-09 | 20.87 | 21.29 | 20.87 | 21.27 | +3.908% | 24,609 | -16.831% |
| 2026-07-08 | 20.45 | 20.54 | 20.31 | 20.47 | +0.245% | 12,884 | -13.581% |
| 2026-07-07 | 20.55 | 20.55 | 20.29 | 20.42 | -0.681% | 12,158 | -13.369% |
| 2026-07-06 | 20.44 | 20.64 | 20.44 | 20.56 | -0.194% | 12,230 | -13.959% |
| 2026-07-02 | 21.21 | 21.21 | 20.51 | 20.60 | -3.422% | 34,190 | -14.126% |
| 2026-07-01 | 20.91 | 21.41 | 20.45 | 21.33 | +1.378% | 30,141 | -17.065% |
| 2026-06-30 | 20.82 | 21.04 | 20.82 | 21.04 | +1.643% | 17,456 | -15.922% |
| 2026-06-29 | 20.46 | 20.74 | 20.46 | 20.70 | +1.570% | 14,901 | -14.541% |
| 2026-06-26 | 20.21 | 20.45 | 19.80 | 20.38 | -0.147% | 19,025 | -13.199% |
| 2026-06-25 | 20.29 | 20.47 | 19.08 | 20.41 | +0.990% | 22,692 | -13.327% |
| 2026-06-24 | 20.16 | 20.36 | 20.16 | 20.21 | +0.597% | 24,855 | -12.469% |
| 2026-06-23 | 19.85 | 20.17 | 19.85 | 20.09 | -1.181% | 15,567 | -11.946% |
| 2026-06-22 | 20.07 | 20.35 | 20.07 | 20.33 | +2.470% | 31,932 | -12.986% |
| 2026-06-18 | 19.95 | 19.95 | 19.70 | 19.84 | +1.691% | 43,474 | -10.837% |
| 2026-06-17 | 19.50 | 19.82 | 19.47 | 19.51 | 0.000% | 10,677 | -9.329% |
| 2026-06-16 | 19.66 | 19.76 | 19.51 | 19.51 | -1.614% | 12,259 | -9.329% |
| 2026-06-15 | 19.95 | 19.95 | 19.69 | 19.83 | +1.744% | 4,131 | -10.792% |
| 2026-06-12 | 19.31 | 19.75 | 19.31 | 19.49 | +1.935% | 15,863 | -9.236% |
| 2026-06-11 | 19.18 | 19.18 | 18.95 | 19.12 | -0.104% | 6,156 | -7.479% |
| 2026-06-10 | 19.22 | 19.39 | 19.14 | 19.14 | -0.829% | 18,243 | -7.576% |
| 2026-06-09 | 19.35 | 19.36 | 18.93 | 19.30 | +0.889% | 10,177 | -8.342% |
| 2026-06-08 | 19.44 | 19.44 | 19.00 | 19.13 | -1.595% | 35,558 | -7.527% |
| 2026-06-05 | 19.73 | 19.76 | 19.23 | 19.44 | -2.115% | 83,347 | -9.002% |
| 2026-06-04 | 19.98 | 20.02 | 19.79 | 19.86 | -0.601% | 23,122 | -10.926% |
| 2026-06-03 | 20.21 | 20.21 | 19.89 | 19.98 | -0.745% | 15,751 | -11.461% |
| 2026-06-02 | 20.01 | 20.20 | 20.00 | 20.13 | +0.801% | 7,550 | -12.121% |
| 2026-06-01 | 19.76 | 20.05 | 19.66 | 19.97 | -0.795% | 22,366 | -11.417% |
| 2026-05-29 | 20.04 | 20.25 | 20.04 | 20.13 | +0.902% | 37,666 | -12.121% |
| 2026-05-28 | 19.62 | 20.11 | 19.62 | 19.95 | -0.548% | 38,024 | -11.328% |
| 2026-05-27 | 19.95 | 20.12 | 19.95 | 20.06 | +0.300% | 22,514 | -11.815% |
| 2026-05-26 | 19.75 | 20.20 | 19.75 | 20.00 | +1.266% | 37,092 | -11.550% |
| 2026-05-22 | 19.67 | 19.95 | 19.60 | 19.75 | +0.305% | 23,183 | -10.430% |
| 2026-05-21 | 19.74 | 19.78 | 19.14 | 19.69 | -0.455% | 35,513 | -10.157% |
| 2026-05-20 | 19.60 | 19.85 | 19.50 | 19.78 | +2.011% | 23,234 | -10.566% |
| 2026-05-19 | 19.49 | 19.68 | 19.39 | 19.39 | -0.869% | 45,232 | -8.767% |
| 2026-05-18 | 19.65 | 19.68 | 19.27 | 19.56 | +0.051% | 65,604 | -9.560% |
| 2026-05-15 | 19.46 | 19.77 | 19.32 | 19.55 | -1.462% | 26,987 | -9.514% |
| 2026-05-14 | 20.03 | 20.34 | 19.84 | 19.84 | -2.073% | 86,456 | -10.837% |
| 2026-05-13 | 19.89 | 20.47 | 19.85 | 20.26 | +1.860% | 52,826 | -12.685% |
| 2026-05-12 | 19.94 | 20.56 | 19.89 | 19.89 | -0.450% | 73,088 | -11.061% |
| 2026-05-11 | 19.38 | 20.57 | 19.14 | 19.98 | +3.577% | 105,678 | -11.461% |
| 2026-05-08 | 19.38 | 19.40 | 19.03 | 19.29 | +0.312% | 48,114 | -8.294% |
| 2026-05-07 | 19.45 | 19.45 | 19.00 | 19.23 | -0.876% | 56,154 | -8.008% |
| 2026-05-06 | 19.23 | 19.40 | 19.01 | 19.40 | +1.891% | 31,404 | -8.814% |
| 2026-05-05 | 19.21 | 19.44 | 18.92 | 19.04 | -0.157% | 128,223 | -7.090% |
| 2026-05-04 | 18.99 | 19.24 | 18.85 | 19.07 | +0.846% | 54,943 | -7.236% |
| 2026-05-01 | 18.88 | 19.23 | 18.69 | 18.91 | +0.265% | 46,742 | -6.452% |
| 2026-04-30 | 18.69 | 18.86 | 18.60 | 18.86 | +1.562% | 40,584 | -6.204% |
| 2026-04-29 | 18.48 | 18.74 | 18.41 | 18.57 | +0.108% | 43,785 | -4.739% |
| 2026-04-28 | 18.38 | 18.77 | 18.38 | 18.55 | +0.542% | 46,072 | -4.636% |
| 2026-04-27 | 18.38 | 18.49 | 18.25 | 18.45 | +0.136% | 42,229 | -4.119% |
| 2026-04-24 | 18.29 | 18.47 | 18.13 | 18.43 | +0.959% | 41,638 | -3.989% |
| 2026-04-23 | 18.22 | 18.32 | 18.00 | 18.25 | +0.551% | 24,308 | -3.068% |
| 2026-04-22 | 18.02 | 18.19 | 17.96 | 18.15 | +1.624% | 38,539 | -2.534% |
| 2026-04-21 | 17.78 | 18.00 | 17.78 | 17.86 | +0.056% | 42,946 | -0.952% |
| 2026-04-20 | 18.18 | 18.20 | 17.79 | 17.85 | -1.761% | 60,907 | -0.896% |
| 2026-04-17 | 18.13 | 18.24 | 18.05 | 18.17 | +0.776% | 40,263 | -2.642% |
| 2026-04-16 | 17.99 | 18.07 | 17.86 | 18.03 | +0.502% | 67,626 | -1.886% |
| 2026-04-15 | 17.78 | 18.02 | 17.70 | 17.94 | +0.617% | 32,894 | -1.394% |
| 2026-04-14 | 17.59 | 18.11 | 17.55 | 17.83 | +2.119% | 37,627 | -0.785% |
| 2026-04-13 | 17.15 | 17.52 | 17.15 | 17.46 | +1.571% | 193,719 | +1.317% |
| 2026-04-10 | 17.08 | 17.43 | 17.07 | 17.19 | +1.237% | 155,928 | +2.909% |
| 2026-04-09 | 16.70 | 17.04 | 16.70 | 16.98 | +1.011% | 69,841 | +4.181% |
| 2026-04-08 | 16.83 | 17.01 | 16.69 | 16.81 | +1.632% | 104,656 | +5.235% |
| 2026-04-07 | 16.67 | 16.67 | 16.39 | 16.54 | -0.361% | 183,714 | +6.953% |
| 2026-04-06 | 16.95 | 17.31 | 16.55 | 16.60 | -2.924% | 226,505 | +6.566% |
| 2026-04-02 | 17.30 | 17.38 | 17.08 | 17.10 | -1.156% | 12,502 | +3.450% |
| 2026-04-01 | 17.15 | 17.30 | 16.65 | 17.30 | -1.143% | 135,426 | +2.254% |
| 2026-03-31 | 16.73 | 17.57 | 16.73 | 17.50 | +3.673% | 96,623 | +1.086% |
| 2026-03-30 | 16.80 | 17.16 | 16.71 | 16.88 | +0.656% | 53,681 | +4.799% |
| 2026-03-27 | 16.94 | 16.97 | 16.72 | 16.77 | -0.179% | 76,572 | +5.486% |
| 2026-03-26 | 16.97 | 17.16 | 16.77 | 16.80 | -1.812% | 71,490 | +5.298% |
| 2026-03-25 | 16.97 | 17.20 | 16.97 | 17.11 | +1.303% | 62,942 | +3.390% |
| 2026-03-24 | 17.02 | 17.05 | 16.89 | 16.89 | -0.938% | 138,044 | +4.737% |
| 2026-03-23 | 16.97 | 17.19 | 16.97 | 17.05 | -0.117% | 68,151 | +3.754% |
| 2026-03-20 | 17.42 | 17.60 | 17.02 | 17.07 | -3.176% | 64,551 | +3.632% |
| 2026-03-19 | 17.60 | 17.67 | 17.05 | 17.63 | -0.339% | 54,980 | +0.340% |
| 2026-03-18 | 17.57 | 17.78 | 17.54 | 17.69 | -0.113% | 136,884 | 0.000% |
| 2026-03-17 | 17.91 | 17.91 | 17.69 | 17.71 | -0.784% | 69,779 | -0.113% |
| 2026-03-16 | 17.85 | 17.93 | 17.80 | 17.85 | +0.225% | 74,336 | -0.896% |
| 2026-03-13 | 17.79 | 17.84 | 17.79 | 17.81 | +0.338% | 8,393 | -0.674% |
| 2026-03-12 | 17.60 | 17.82 | 17.60 | 17.75 | -0.281% | 53,457 | -0.338% |
| 2026-03-11 | 17.86 | 17.92 | 17.77 | 17.80 | +0.225% | 17,995 | -0.618% |
| 2026-03-10 | 17.89 | 17.89 | 17.71 | 17.76 | +0.113% | 17,009 | -0.394% |
| 2026-03-09 | 17.67 | 17.80 | 17.63 | 17.74 | -0.672% | 45,575 | -0.282% |
| 2026-03-06 | 17.16 | 17.98 | 17.16 | 17.86 | +1.882% | 37,921 | -0.952% |
| 2026-03-05 | 18.00 | 18.00 | 17.50 | 17.53 | -1.903% | 47,764 | +0.913% |
| 2026-03-04 | 17.82 | 18.02 | 17.73 | 17.87 | -0.056% | 41,436 | -1.007% |
| 2026-03-03 | 17.97 | 18.10 | 17.51 | 17.88 | -1.704% | 65,108 | -1.063% |
| 2026-03-02 | 18.01 | 18.37 | 18.01 | 18.19 | -0.329% | 107,601 | -2.749% |
| 2026-02-27 | 18.06 | 18.44 | 18.06 | 18.25 | +0.220% | 19,444 | -3.068% |
| 2026-02-26 | 18.08 | 18.34 | 17.92 | 18.21 | +0.220% | 24,314 | -2.856% |
| 2026-02-25 | 17.92 | 18.28 | 17.92 | 18.17 | +0.498% | 127,052 | -2.642% |
| 2026-02-24 | 17.99 | 18.36 | 17.99 | 18.08 | +0.200% | 99,928 | -2.157% |
| 2026-02-23 | 18.20 | 18.25 | 18.00 | 18.04 | +0.189% | 14,487 | -1.962% |
| 2026-02-20 | 17.88 | 18.09 | 17.87 | 18.01 | +0.558% | 50,881 | -1.777% |
| 2026-02-19 | 18.32 | 18.32 | 17.90 | 17.91 | -0.776% | 42,604 | -1.228% |
| 2026-02-18 | 18.01 | 18.19 | 18.01 | 18.05 | +0.445% | 25,275 | -1.994% |
| 2026-02-17 | 17.98 | 18.09 | 17.96 | 17.97 | -0.056% | 9,547 | -1.558% |
| 2026-02-13 | 18.03 | 18.03 | 17.92 | 17.98 | -1.100% | 7,340 | -1.613% |
| 2026-02-12 | 18.17 | 18.48 | 18.17 | 18.18 | -0.044% | 6,057 | -2.695% |
| 2026-02-11 | 18.13 | 18.48 | 18.06 | 18.19 | +0.154% | 99,487 | -2.738% |
| 2026-02-10 | 18.15 | 18.31 | 18.14 | 18.16 | -0.384% | 65,019 | -2.588% |
| 2026-02-09 | 18.13 | 18.26 | 18.04 | 18.23 | +0.941% | 34,745 | -2.962% |
| 2026-02-06 | 17.95 | 18.08 | 17.95 | 18.06 | +0.714% | 10,453 | -2.049% |
| 2026-02-05 | 18.01 | 18.07 | 17.92 | 17.93 | -0.101% | 28,883 | -1.349% |
| 2026-02-04 | 18.16 | 18.16 | 17.92 | 17.95 | -0.499% | 13,237 | -1.448% |
| 2026-02-03 | 18.14 | 18.47 | 17.95 | 18.04 | -0.551% | 28,573 | -1.940% |
| 2026-02-02 | 18.39 | 18.39 | 18.03 | 18.14 | -1.144% | 33,626 | -2.481% |
| 2026-01-30 | 18.45 | 18.54 | 18.25 | 18.35 | -1.078% | 64,699 | -3.597% |
| 2026-01-29 | 18.64 | 18.68 | 18.54 | 18.55 | -0.161% | 45,258 | -4.636% |
| 2026-01-28 | 18.55 | 18.69 | 18.45 | 18.58 | +0.759% | 41,893 | -4.790% |
| 2026-01-27 | 18.49 | 18.50 | 18.38 | 18.44 | +0.163% | 15,701 | -4.067% |
| 2026-01-26 | 18.04 | 18.45 | 18.04 | 18.41 | +1.475% | 61,861 | -3.911% |
| 2026-01-23 | 18.04 | 18.14 | 18.03 | 18.14 | +0.179% | 123,968 | -2.494% |
| 2026-01-22 | 18.11 | 18.12 | 17.88 | 18.11 | +0.948% | 50,288 | -2.319% |
| 2026-01-21 | 17.93 | 18.06 | 17.93 | 17.94 | +0.056% | 54,385 | -1.394% |
| 2026-01-20 | 18.01 | 18.01 | 17.74 | 17.93 | -0.389% | 11,832 | -1.339% |
| 2026-01-16 | 18.15 | 18.25 | 18.00 | 18.00 | -0.552% | 9,504 | -1.722% |
| 2026-01-15 | 18.08 | 18.16 | 17.93 | 18.10 | +0.667% | 33,287 | -2.265% |
| 2026-01-14 | 18.15 | 18.15 | 17.98 | 17.98 | -0.333% | 12,304 | -1.613% |
| 2026-01-13 | 18.05 | 18.19 | 18.01 | 18.04 | -0.988% | 29,490 | -1.940% |
| 2026-01-12 | 18.30 | 18.33 | 18.20 | 18.22 | +0.027% | 45,352 | -2.909% |
| 2026-01-09 | 18.31 | 18.35 | 18.21 | 18.21 | -0.027% | 28,054 | -2.882% |
| 2026-01-08 | 18.24 | 18.27 | 18.20 | 18.22 | -0.274% | 7,958 | -2.909% |
| 2026-01-07 | 18.30 | 18.41 | 18.25 | 18.27 | -0.922% | 21,715 | -3.175% |
| 2026-01-06 | 18.38 | 18.50 | 18.25 | 18.44 | +1.430% | 23,078 | -4.067% |
| 2026-01-05 | 17.88 | 18.20 | 17.88 | 18.18 | +1.678% | 92,565 | -2.695% |
| 2026-01-02 | 17.55 | 17.88 | 17.50 | 17.88 | +2.995% | 16,222 | -1.063% |
| 2025-12-31 | 17.53 | 17.53 | 17.17 | 17.36 | -0.402% | 96,261 | +1.901% |
| 2025-12-30 | 17.25 | 17.50 | 17.25 | 17.43 | +1.161% | 28,122 | +1.492% |
| 2025-12-29 | 17.67 | 17.67 | 17.13 | 17.23 | -2.600% | 25,316 | +2.670% |
| 2025-12-26 | 17.26 | 17.79 | 17.19 | 17.69 | +2.670% | 9,596 | 0.000% |
| 2025-12-24 | 17.46 | 17.46 | 17.15 | 17.23 | -0.806% | 3,292 | +2.670% |
| 2025-12-23 | 17.31 | 17.50 | 17.27 | 17.37 | +0.173% | 10,933 | +1.842% |
| 2025-12-22 | 16.98 | 17.42 | 16.83 | 17.34 | +1.463% | 24,198 | +2.018% |
| 2025-12-19 | 16.91 | 17.15 | 16.91 | 17.09 | +0.293% | 17,811 | +3.511% |
| 2025-12-18 | 16.98 | 17.20 | 16.85 | 17.04 | +0.828% | 59,264 | +3.815% |
| 2025-12-17 | 16.89 | 17.11 | 16.82 | 16.90 | +0.178% | 86,872 | +4.675% |
| 2025-12-16 | 17.10 | 17.10 | 16.70 | 16.87 | -1.804% | 36,763 | +4.861% |
| 2025-12-15 | 17.16 | 17.23 | 17.14 | 17.18 | -0.348% | 192,499 | +2.969% |
| 2025-12-12 | 17.41 | 17.41 | 17.19 | 17.24 | -0.869% | 26,690 | +2.610% |
| 2025-12-11 | 17.25 | 17.44 | 17.18 | 17.39 | +0.411% | 26,251 | +1.718% |
| 2025-12-10 | 17.05 | 17.43 | 17.05 | 17.32 | +1.405% | 62,788 | +2.136% |
| 2025-12-09 | 17.12 | 17.13 | 17.06 | 17.08 | +0.059% | 96,920 | +3.571% |
| 2025-12-08 | 17.04 | 17.08 | 16.89 | 17.07 | +4.149% | 94,475 | +3.632% |
| 2025-12-05 | 16.28 | 16.44 | 16.28 | 16.39 | +2.246% | 29,294 | +7.932% |
| 2025-12-04 | 16.00 | 16.10 | 16.00 | 16.03 | +0.439% | 13,920 | +10.356% |
| 2025-12-03 | 15.98 | 16.08 | 15.95 | 15.96 | -0.312% | 16,993 | +10.840% |
| 2025-12-02 | 15.99 | 16.12 | 15.99 | 16.01 | -0.062% | 2,054 | +10.493% |
| 2025-12-01 | 16.00 | 16.10 | 16.00 | 16.02 | +1.009% | 6,142 | +10.424% |
| 2025-11-28 | 15.70 | 15.92 | 15.70 | 15.86 | +1.213% | 36,746 | +11.538% |
| 2025-11-26 | 15.76 | 15.77 | 15.66 | 15.67 | -0.191% | 41,297 | +12.891% |
| 2025-11-25 | 15.75 | 15.82 | 15.70 | 15.70 | +0.191% | 3,573 | +12.675% |
| 2025-11-24 | 15.92 | 15.94 | 15.60 | 15.67 | -0.823% | 197,604 | +12.891% |
| 2025-11-21 | 15.61 | 15.95 | 15.61 | 15.80 | -0.878% | 39,497 | +11.962% |
| 2025-11-20 | 15.98 | 16.28 | 15.91 | 15.94 | 0.000% | 88,069 | +10.979% |
| 2025-11-19 | 16.11 | 16.11 | 15.94 | 15.94 | -0.063% | 11,424 | +10.979% |
| 2025-11-18 | 16.01 | 16.21 | 15.94 | 15.95 | -0.808% | 67,994 | +10.909% |
| 2025-11-17 | 16.26 | 16.30 | 16.04 | 16.08 | -2.071% | 11,283 | +10.012% |
| 2025-11-14 | 16.34 | 16.57 | 16.34 | 16.42 | -0.425% | 37,313 | +7.734% |
| 2025-11-13 | 16.41 | 16.57 | 16.41 | 16.49 | +0.611% | 52,120 | +7.276% |
| 2025-11-12 | 16.59 | 16.70 | 16.38 | 16.39 | -1.680% | 42,330 | +7.932% |
| 2025-11-11 | 16.76 | 16.80 | 16.66 | 16.67 | -1.478% | 3,373 | +6.119% |
| 2025-11-10 | 16.80 | 17.09 | 16.80 | 16.92 | +1.015% | 9,442 | +4.551% |
| 2025-11-07 | 16.80 | 16.80 | 16.71 | 16.75 | -0.357% | 11,848 | +5.612% |
| 2025-11-06 | 16.78 | 16.95 | 16.78 | 16.81 | +1.143% | 60,195 | +5.235% |
| 2025-11-05 | 16.59 | 16.68 | 16.59 | 16.62 | +0.484% | 118,913 | +6.438% |
| 2025-11-04 | 16.69 | 16.74 | 16.26 | 16.54 | -2.246% | 31,361 | +6.953% |
| 2025-11-03 | 16.90 | 17.08 | 16.89 | 16.92 | -0.353% | 12,289 | +4.551% |
| 2025-10-31 | 17.05 | 17.11 | 16.92 | 16.98 | -1.336% | 14,872 | +4.181% |
| 2025-10-30 | 17.05 | 18.93 | 17.05 | 17.21 | +0.291% | 54,447 | +2.789% |
| 2025-10-29 | 17.11 | 17.24 | 17.06 | 17.16 | +1.060% | 11,841 | +3.089% |
| 2025-10-28 | 16.91 | 17.03 | 16.90 | 16.98 | +0.533% | 26,706 | +4.181% |
| 2025-10-27 | 16.65 | 17.03 | 16.65 | 16.89 | +1.870% | 54,663 | +4.737% |
| 2025-10-24 | 16.49 | 16.60 | 16.31 | 16.58 | +1.098% | 22,714 | +6.695% |
| 2025-10-23 | 16.09 | 16.49 | 16.09 | 16.40 | +1.548% | 70,425 | +7.866% |
| 2025-10-22 | 16.19 | 16.26 | 16.10 | 16.15 | -0.247% | 14,235 | +9.536% |
| 2025-10-21 | 16.24 | 16.32 | 16.16 | 16.19 | -0.339% | 9,090 | +9.265% |
| 2025-10-20 | 16.14 | 16.35 | 15.99 | 16.25 | +0.588% | 18,845 | +8.895% |
| 2025-10-17 | 15.89 | 16.15 | 15.88 | 16.15 | -0.309% | 53,294 | +9.536% |
| 2025-10-16 | 16.45 | 16.45 | 16.10 | 16.20 | -0.917% | 22,063 | +9.198% |
| 2025-10-15 | 16.53 | 16.61 | 16.24 | 16.35 | +0.801% | 10,206 | +8.196% |
| 2025-10-14 | 15.88 | 16.32 | 15.86 | 16.22 | -1.098% | 20,904 | +9.063% |
| 2025-10-13 | 16.15 | 16.56 | 16.15 | 16.40 | +2.821% | 26,072 | +7.866% |
| 2025-10-10 | 16.40 | 16.89 | 15.85 | 15.95 | -4.491% | 72,046 | +10.909% |
| 2025-10-09 | 16.73 | 16.74 | 16.57 | 16.70 | -0.179% | 5,449 | +5.928% |
| 2025-10-08 | 16.89 | 16.92 | 16.54 | 16.73 | -0.476% | 5,436 | +5.738% |
| 2025-10-07 | 16.76 | 16.85 | 16.76 | 16.81 | -0.237% | 7,110 | +5.235% |
| 2025-10-06 | 16.87 | 17.01 | 16.85 | 16.85 | -1.115% | 35,012 | +4.985% |
| 2025-10-03 | 17.00 | 17.12 | 16.94 | 17.04 | +0.235% | 208,191 | +3.815% |
| 2025-10-02 | 17.13 | 17.13 | 16.96 | 17.00 | +0.059% | 86,052 | +4.059% |
| 2025-10-01 | 16.80 | 17.02 | 16.80 | 16.99 | +2.042% | 23,570 | +4.120% |
| 2025-09-30 | 16.58 | 16.68 | 16.53 | 16.65 | +1.463% | 18,032 | +6.246% |
| 2025-09-29 | 16.32 | 16.45 | 16.32 | 16.41 | +1.328% | 14,205 | +7.800% |
| 2025-09-26 | 16.15 | 16.26 | 16.10 | 16.20 | -0.031% | 12,668 | +9.231% |
| 2025-09-25 | 16.36 | 16.36 | 16.20 | 16.20 | +0.248% | 11,363 | +9.198% |
| 2025-09-24 | 15.83 | 16.25 | 15.83 | 16.16 | +2.343% | 32,887 | +9.468% |
| 2025-09-23 | 15.77 | 15.96 | 15.77 | 15.79 | +0.190% | 44,412 | +12.033% |
| 2025-09-22 | 16.00 | 16.14 | 15.73 | 15.76 | -1.500% | 46,998 | +12.246% |
| 2025-09-19 | 16.24 | 16.24 | 15.98 | 16.00 | +0.063% | 17,728 | +10.563% |
| 2025-09-18 | 16.20 | 16.20 | 15.80 | 15.99 | -1.600% | 30,821 | +10.632% |
| 2025-09-17 | 15.99 | 16.27 | 15.76 | 16.25 | +2.201% | 40,045 | +8.862% |
| 2025-09-16 | 15.80 | 15.99 | 15.75 | 15.90 | +0.760% | 48,792 | +11.258% |
| 2025-09-15 | 15.65 | 15.88 | 15.65 | 15.78 | +0.382% | 15,037 | +12.104% |
| 2025-09-12 | 15.74 | 15.83 | 15.69 | 15.72 | -0.569% | 28,822 | +12.532% |
| 2025-09-11 | 15.64 | 15.86 | 15.60 | 15.81 | +2.330% | 35,185 | +11.891% |
| 2025-09-10 | 15.60 | 15.60 | 15.41 | 15.45 | -1.025% | 6,839 | +14.498% |
| 2025-09-09 | 15.59 | 15.71 | 15.59 | 15.61 | +0.450% | 12,499 | +13.325% |
| 2025-09-08 | 15.55 | 15.66 | 15.52 | 15.54 | +0.193% | 8,813 | +13.835% |
| 2025-09-05 | 15.51 | 15.58 | 15.43 | 15.51 | +1.174% | 16,414 | +14.055% |
| 2025-09-04 | 15.36 | 15.47 | 15.33 | 15.33 | -1.478% | 20,785 | +15.395% |
| 2025-09-03 | 15.53 | 15.63 | 15.46 | 15.56 | -0.064% | 9,423 | +13.689% |
| 2025-09-02 | 14.90 | 15.58 | 14.90 | 15.57 | +0.777% | 21,449 | +13.616% |
| 2025-08-29 | 15.06 | 15.66 | 15.06 | 15.45 | +1.779% | 22,865 | +14.498% |
| 2025-08-28 | 15.09 | 15.24 | 15.01 | 15.18 | +1.743% | 11,488 | +16.535% |
| 2025-08-27 | 15.02 | 15.10 | 14.91 | 14.92 | -2.420% | 14,948 | +18.566% |
| 2025-08-26 | 15.10 | 15.35 | 15.10 | 15.29 | +1.124% | 44,535 | +15.697% |
| 2025-08-25 | 15.05 | 15.24 | 15.05 | 15.12 | 0.000% | 24,211 | +16.997% |
| 2025-08-22 | 14.94 | 15.12 | 14.89 | 15.12 | +2.927% | 23,665 | +16.997% |
| 2025-08-21 | 14.61 | 14.78 | 14.61 | 14.69 | +0.136% | 9,466 | +20.422% |
| 2025-08-20 | 14.65 | 14.70 | 14.65 | 14.67 | +0.411% | 10,329 | +20.586% |
| 2025-08-19 | 14.62 | 14.64 | 14.57 | 14.61 | -0.137% | 18,880 | +21.081% |
| 2025-08-18 | 14.53 | 14.68 | 14.43 | 14.63 | +1.246% | 11,149 | +20.916% |
| 2025-08-15 | 14.42 | 14.45 | 14.34 | 14.45 | +0.767% | 4,921 | +22.422% |
| 2025-08-14 | 14.43 | 14.43 | 14.32 | 14.34 | -0.677% | 19,383 | +23.361% |
| 2025-08-13 | 14.34 | 14.50 | 14.34 | 14.44 | +1.069% | 14,349 | +22.526% |
| 2025-08-12 | 14.23 | 14.30 | 14.23 | 14.29 | +0.669% | 6,216 | +23.836% |
| 2025-08-11 | 14.19 | 14.19 | 14.13 | 14.19 | -0.140% | 13,268 | +24.664% |
| 2025-08-08 | 14.18 | 14.23 | 14.17 | 14.21 | +0.070% | 15,562 | +24.490% |
| 2025-08-07 | 14.24 | 14.34 | 14.20 | 14.20 | -0.141% | 4,924 | +24.577% |
| 2025-08-06 | 14.23 | 14.23 | 14.20 | 14.22 | -0.070% | 12,355 | +24.402% |
| 2025-08-05 | 14.11 | 14.23 | 14.11 | 14.23 | +1.426% | 14,387 | +24.315% |
| 2025-08-04 | 14.01 | 14.06 | 13.94 | 14.03 | +0.573% | 4,331 | +26.087% |
| 2025-08-01 | 13.98 | 13.98 | 13.87 | 13.95 | -1.344% | 2,345 | +26.810% |
| 2025-07-31 | 14.19 | 14.20 | 13.71 | 14.14 | -0.842% | 26,412 | +25.106% |
| 2025-07-30 | 14.31 | 14.35 | 14.26 | 14.26 | -0.558% | 2,892 | +24.053% |
| 2025-07-29 | 14.33 | 14.39 | 14.33 | 14.34 | 0.000% | 11,468 | +23.361% |
| 2025-07-28 | 14.43 | 14.43 | 14.26 | 14.34 | -0.417% | 11,511 | +23.361% |
| 2025-07-25 | 14.32 | 14.50 | 14.21 | 14.40 | -0.208% | 3,649 | +22.847% |
| 2025-07-24 | 14.37 | 14.45 | 14.37 | 14.43 | +0.208% | 7,107 | +22.592% |
| 2025-07-23 | 14.57 | 14.57 | 14.35 | 14.40 | -0.621% | 7,183 | +22.847% |
| 2025-07-22 | 14.29 | 14.51 | 14.29 | 14.49 | +1.542% | 63,223 | +22.084% |
| 2025-07-21 | 14.28 | 14.31 | 14.25 | 14.27 | +0.352% | 40,139 | +23.966% |
| 2025-07-18 | 14.17 | 14.27 | 14.17 | 14.22 | +0.923% | 17,079 | +24.402% |
| 2025-07-17 | 14.03 | 14.11 | 14.03 | 14.09 | +0.285% | 20,090 | +25.550% |
| 2025-07-16 | 14.18 | 14.18 | 13.95 | 14.05 | -0.847% | 5,805 | +25.907% |
| 2025-07-15 | 14.12 | 14.17 | 14.07 | 14.17 | +0.711% | 42,838 | +24.841% |
| 2025-07-14 | 14.05 | 14.11 | 14.00 | 14.07 | +0.142% | 46,087 | +25.729% |
| 2025-07-11 | 14.06 | 14.17 | 14.03 | 14.05 | +0.071% | 3,105 | +25.907% |
| 2025-07-10 | 14.00 | 14.06 | 13.98 | 14.04 | +0.429% | 13,849 | +25.997% |
| 2025-07-09 | 13.98 | 13.99 | 13.93 | 13.98 | 0.000% | 12,665 | +26.538% |
| 2025-07-08 | 13.89 | 13.98 | 13.86 | 13.98 | +0.902% | 49,675 | +26.538% |
| 2025-07-07 | 13.79 | 13.89 | 13.61 | 13.86 | +0.399% | 12,735 | +27.680% |
| 2025-07-03 | 13.83 | 13.84 | 13.78 | 13.80 | +0.145% | 20,209 | +28.188% |
| 2025-07-02 | 13.75 | 13.85 | 13.75 | 13.78 | -0.185% | 9,266 | +28.374% |
| 2025-07-01 | 13.79 | 13.81 | 13.71 | 13.81 | +0.214% | 26,815 | +28.137% |
| 2025-06-30 | 13.77 | 13.79 | 13.67 | 13.78 | -0.303% | 10,248 | +28.412% |
| 2025-06-27 | 13.90 | 13.90 | 13.78 | 13.82 | -0.376% | 18,002 | +28.023% |
| 2025-06-26 | 13.92 | 13.94 | 13.86 | 13.87 | -0.144% | 2,460 | +27.541% |
| 2025-06-25 | 13.89 | 13.90 | 13.78 | 13.89 | +0.871% | 8,456 | +27.358% |
| 2025-06-24 | 13.60 | 13.77 | 13.60 | 13.77 | +1.699% | 14,193 | +28.468% |
| 2025-06-23 | 13.32 | 13.54 | 13.32 | 13.54 | +2.035% | 24,023 | +30.650% |
| 2025-06-20 | 13.33 | 13.43 | 13.27 | 13.27 | -0.599% | 14,753 | +33.308% |
| 2025-06-18 | 13.50 | 13.50 | 13.25 | 13.35 | -1.111% | 2,522 | +32.509% |
| 2025-06-17 | 13.58 | 13.68 | 13.34 | 13.50 | -0.442% | 5,437 | +31.037% |
| 2025-06-16 | 13.62 | 13.69 | 13.49 | 13.56 | +0.074% | 55,084 | +30.457% |
| 2025-06-13 | 13.39 | 13.55 | 13.33 | 13.55 | +0.594% | 5,637 | +30.554% |
| 2025-06-12 | 13.54 | 13.60 | 13.47 | 13.47 | -0.590% | 6,134 | +31.329% |
| 2025-06-11 | 13.51 | 13.69 | 13.48 | 13.55 | +0.482% | 3,956 | +30.554% |
| 2025-06-10 | 13.55 | 13.55 | 13.45 | 13.48 | -0.480% | 4,980 | +31.183% |
| 2025-06-09 | 13.34 | 13.62 | 13.34 | 13.55 | +2.110% | 23,614 | +30.554% |
| 2025-06-06 | 13.34 | 13.34 | 13.25 | 13.27 | -0.525% | 4,338 | +33.308% |
| 2025-06-05 | 13.53 | 13.53 | 13.12 | 13.34 | -0.818% | 16,213 | +32.609% |
| 2025-06-04 | 13.32 | 13.52 | 13.27 | 13.45 | +1.204% | 35,580 | +31.524% |
| 2025-06-03 | 13.26 | 13.34 | 13.23 | 13.29 | +0.682% | 23,803 | +33.108% |
| 2025-06-02 | 13.08 | 13.25 | 13.04 | 13.20 | +1.538% | 16,254 | +34.015% |
| 2025-05-30 | 13.27 | 13.27 | 12.91 | 13.00 | -1.813% | 2,577 | +36.077% |
| 2025-05-29 | 13.06 | 13.28 | 13.06 | 13.24 | +1.846% | 28,802 | +33.610% |
| 2025-05-28 | 12.85 | 13.02 | 12.85 | 13.00 | +0.309% | 38,780 | +36.077% |
| 2025-05-27 | 13.01 | 13.04 | 12.96 | 12.96 | -0.766% | 24,860 | +36.497% |
| 2025-05-23 | 13.02 | 13.19 | 13.02 | 13.06 | -0.077% | 8,635 | +35.452% |
| 2025-05-22 | 13.05 | 13.16 | 13.00 | 13.07 | +0.538% | 51,569 | +35.348% |
| 2025-05-21 | 13.10 | 13.14 | 12.93 | 13.00 | -0.154% | 25,283 | +36.077% |
| 2025-05-20 | 13.00 | 13.10 | 12.98 | 13.02 | +0.541% | 46,220 | +35.868% |
| 2025-05-19 | 13.20 | 13.20 | 12.90 | 12.95 | -2.264% | 25,872 | +36.602% |
| 2025-05-16 | 13.10 | 13.25 | 13.10 | 13.25 | +0.991% | 30,769 | +33.509% |
| 2025-05-15 | 13.17 | 13.17 | 13.10 | 13.12 | -0.455% | 25,757 | +34.832% |
| 2025-05-14 | 13.25 | 13.25 | 13.17 | 13.18 | 0.000% | 59,446 | +34.219% |
| 2025-05-13 | 13.18 | 13.23 | 13.18 | 13.18 | -0.152% | 17,123 | +34.219% |
| 2025-05-12 | 13.18 | 13.24 | 13.16 | 13.20 | +2.088% | 57,822 | +34.015% |
| 2025-05-09 | 12.96 | 13.00 | 12.87 | 12.93 | +0.310% | 37,872 | +36.814% |
| 2025-05-08 | 12.88 | 12.95 | 12.80 | 12.89 | +0.782% | 35,551 | +37.238% |
| 2025-05-07 | 12.83 | 12.83 | 12.60 | 12.79 | -1.159% | 31,423 | +38.311% |
| 2025-05-06 | 12.85 | 12.99 | 12.85 | 12.94 | +0.936% | 11,131 | +36.708% |
| 2025-05-05 | 12.96 | 12.98 | 12.48 | 12.82 | -0.620% | 15,687 | +37.988% |
| 2025-05-02 | 12.81 | 12.90 | 12.78 | 12.90 | +1.815% | 23,756 | +37.132% |
| 2025-05-01 | 12.65 | 12.71 | 12.50 | 12.67 | +0.317% | 16,026 | +39.621% |
| 2025-04-30 | 12.51 | 12.63 | 12.44 | 12.63 | 0.000% | 61,552 | +40.063% |
| 2025-04-29 | 12.69 | 12.70 | 12.55 | 12.63 | -0.551% | 40,349 | +40.063% |
| 2025-04-28 | 12.73 | 12.82 | 12.57 | 12.70 | -0.548% | 30,392 | +39.291% |
| 2025-04-25 | 12.77 | 12.78 | 12.68 | 12.77 | -0.078% | 4,566 | +38.528% |
| 2025-04-24 | 12.67 | 12.78 | 12.56 | 12.78 | +0.948% | 26,464 | +38.419% |
| 2025-04-23 | 12.77 | 12.82 | 12.63 | 12.66 | -0.079% | 22,257 | +39.731% |
| 2025-04-22 | 12.61 | 12.68 | 12.61 | 12.67 | +0.635% | 25,238 | +39.621% |
| 2025-04-21 | 12.55 | 12.59 | 12.52 | 12.59 | +0.720% | 6,505 | +40.508% |
| 2025-04-17 | 12.46 | 12.50 | 12.41 | 12.50 | +0.644% | 23,222 | +41.520% |
| 2025-04-16 | 12.28 | 12.50 | 12.28 | 12.42 | +1.222% | 23,706 | +42.432% |
| 2025-04-15 | 12.24 | 12.35 | 12.11 | 12.27 | -0.244% | 30,215 | +44.173% |
| 2025-04-14 | 12.33 | 12.55 | 11.97 | 12.30 | 0.000% | 83,117 | +43.821% |