CBON
VanEck China Bond ETF
stockNYSEETF
At CloseOct 2, 2026 3:35:37 PM EDT
24.18USD+0.166%(+0.04)5,003
Pre-marketOct 5, 2026 9:25:30 AM EDT
24.25USD+0.435%(+0.11)
CBON Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 24.16 | 24.16 | 24.08 | 24.14 | +0.145% | 2,933 | 0.000% |
| 2026-10-01 | 24.14 | 24.14 | 24.10 | 24.11 | -0.145% | 1,248 | +0.145% |
| 2026-09-30 | 24.20 | 24.20 | 24.08 | 24.14 | -0.165% | 6,668 | 0.000% |
| 2026-09-29 | 24.16 | 24.18 | 24.16 | 24.18 | +0.186% | 2,015 | -0.165% |
| 2026-09-28 | 24.19 | 24.20 | 24.14 | 24.14 | -0.074% | 1,255 | +0.020% |
| 2026-09-25 | 24.14 | 24.23 | 24.14 | 24.16 | +0.004% | 3,761 | -0.053% |
| 2026-09-24 | 24.15 | 24.22 | 24.08 | 24.16 | -0.107% | 6,189 | -0.049% |
| 2026-09-23 | 24.19 | 24.19 | 24.15 | 24.18 | -0.071% | 2,046 | -0.156% |
| 2026-09-22 | 24.22 | 24.22 | 24.18 | 24.20 | -0.020% | 2,581 | -0.228% |
| 2026-09-21 | 24.18 | 24.23 | 24.18 | 24.20 | -0.080% | 4,793 | -0.248% |
| 2026-09-18 | 24.18 | 24.23 | 24.18 | 24.22 | +0.056% | 1,743 | -0.328% |
| 2026-09-17 | 24.17 | 24.21 | 24.10 | 24.21 | +0.209% | 2,855 | -0.273% |
| 2026-09-16 | 24.14 | 24.21 | 24.11 | 24.16 | +0.148% | 6,110 | -0.065% |
| 2026-09-15 | 24.17 | 24.17 | 24.04 | 24.13 | -0.269% | 4,713 | +0.083% |
| 2026-09-14 | 24.22 | 24.25 | 24.16 | 24.19 | +0.124% | 5,836 | -0.186% |
| 2026-09-11 | 24.11 | 24.16 | 24.10 | 24.16 | +0.207% | 3,311 | -0.062% |
| 2026-09-10 | 24.13 | 24.19 | 24.09 | 24.11 | -0.186% | 8,481 | +0.145% |
| 2026-09-09 | 24.10 | 24.17 | 24.08 | 24.16 | +0.145% | 9,473 | -0.041% |
| 2026-09-08 | 24.16 | 24.16 | 24.09 | 24.12 | -0.104% | 8,342 | +0.104% |
| 2026-09-04 | 24.22 | 24.22 | 24.06 | 24.14 | +0.145% | 2,410 | 0.000% |
| 2026-09-03 | 24.12 | 24.12 | 24.06 | 24.11 | +0.249% | 21,487 | +0.145% |
| 2026-09-02 | 24.08 | 24.11 | 24.05 | 24.05 | -0.125% | 2,007 | +0.395% |
| 2026-09-01 | 24.14 | 24.14 | 24.06 | 24.08 | -0.228% | 15,699 | +0.270% |
| 2026-08-31 | 24.09 | 24.16 | 24.09 | 24.14 | +0.374% | 3,683 | +0.041% |
| 2026-08-28 | 24.01 | 24.08 | 24.01 | 24.05 | -0.145% | 3,658 | +0.416% |
| 2026-08-27 | 24.02 | 24.16 | 23.98 | 24.08 | +0.145% | 10,811 | +0.270% |
| 2026-08-26 | 24.05 | 24.11 | 24.00 | 24.05 | -0.166% | 3,432 | +0.415% |
| 2026-08-25 | 24.13 | 24.15 | 24.01 | 24.09 | +0.125% | 5,998 | +0.249% |
| 2026-08-24 | 24.08 | 24.12 | 24.01 | 24.05 | -0.393% | 4,885 | +0.374% |
| 2026-08-21 | 24.07 | 24.15 | 24.07 | 24.15 | +0.124% | 2,454 | -0.021% |
| 2026-08-20 | 24.13 | 24.13 | 24.07 | 24.12 | +0.270% | 2,097 | +0.104% |
| 2026-08-19 | 24.04 | 24.14 | 23.97 | 24.05 | +0.104% | 7,670 | +0.374% |
| 2026-08-18 | 23.94 | 24.07 | 23.94 | 24.03 | +0.156% | 4,357 | +0.479% |
| 2026-08-17 | 23.98 | 24.04 | 23.94 | 23.99 | -0.073% | 6,469 | +0.636% |
| 2026-08-14 | 23.94 | 24.01 | 23.94 | 24.01 | +0.104% | 3,335 | +0.562% |
| 2026-08-13 | 24.03 | 24.07 | 23.97 | 23.98 | -0.288% | 4,451 | +0.667% |
| 2026-08-12 | 23.99 | 24.05 | 23.95 | 24.05 | +0.456% | 3,882 | +0.377% |
| 2026-08-11 | 23.98 | 24.00 | 23.95 | 23.95 | -0.146% | 2,543 | +0.835% |
| 2026-08-10 | 23.94 | 24.01 | 23.94 | 23.98 | +0.104% | 4,107 | +0.688% |
| 2026-08-07 | 23.95 | 23.95 | 23.87 | 23.95 | +0.042% | 886 | +0.793% |
| 2026-08-06 | 24.06 | 24.06 | 23.84 | 23.95 | +0.061% | 6,233 | +0.835% |
| 2026-08-05 | 23.93 | 24.00 | 23.91 | 23.93 | +0.086% | 5,291 | +0.896% |
| 2026-08-04 | 23.98 | 23.98 | 23.91 | 23.91 | +0.168% | 1,289 | +0.983% |
| 2026-08-03 | 23.93 | 23.97 | 23.78 | 23.87 | -0.292% | 5,431 | +1.152% |
| 2026-07-31 | 23.90 | 23.97 | 23.90 | 23.94 | -0.010% | 8,831 | +0.856% |
| 2026-07-30 | 23.87 | 23.97 | 23.86 | 23.94 | +0.408% | 17,783 | +0.846% |
| 2026-07-29 | 23.84 | 23.93 | 23.82 | 23.84 | +0.252% | 1,655 | +1.258% |
| 2026-07-28 | 23.85 | 23.85 | 23.69 | 23.79 | -0.502% | 7,000 | +1.514% |
| 2026-07-27 | 23.92 | 23.98 | 23.91 | 23.91 | +0.147% | 7,324 | +1.004% |
| 2026-07-24 | 23.89 | 23.97 | 23.87 | 23.87 | -0.251% | 3,267 | +1.152% |
| 2026-07-23 | 23.88 | 23.94 | 23.88 | 23.93 | -0.084% | 2,024 | +0.898% |
| 2026-07-22 | 23.93 | 23.96 | 23.93 | 23.95 | 0.000% | 1,526 | +0.814% |
| 2026-07-21 | 23.88 | 23.96 | 23.88 | 23.95 | +0.063% | 3,526 | +0.814% |
| 2026-07-20 | 23.82 | 23.97 | 23.82 | 23.93 | +0.391% | 3,349 | +0.877% |
| 2026-07-17 | 23.87 | 23.87 | 23.84 | 23.84 | +0.091% | 918 | +1.272% |
| 2026-07-16 | 23.86 | 23.90 | 23.82 | 23.82 | -0.376% | 67,293 | +1.364% |
| 2026-07-15 | 23.90 | 23.92 | 23.90 | 23.91 | +0.189% | 1,924 | +0.983% |
| 2026-07-14 | 23.88 | 23.88 | 23.83 | 23.86 | +0.063% | 2,017 | +1.173% |
| 2026-07-13 | 23.86 | 23.86 | 23.81 | 23.85 | +0.063% | 1,404 | +1.237% |
| 2026-07-10 | 23.87 | 23.87 | 23.84 | 23.84 | -0.126% | 826 | +1.301% |
| 2026-07-09 | 23.73 | 23.86 | 23.73 | 23.86 | +0.357% | 1,012 | +1.173% |
| 2026-07-08 | 23.88 | 23.88 | 23.69 | 23.78 | -0.042% | 1,571 | +1.535% |
| 2026-07-07 | 23.81 | 23.87 | 23.79 | 23.79 | -0.105% | 1,499 | +1.492% |
| 2026-07-06 | 23.85 | 23.87 | 23.72 | 23.82 | -0.314% | 5,411 | +1.386% |
| 2026-07-02 | 23.88 | 23.93 | 23.85 | 23.89 | +0.510% | 3,193 | +1.067% |
| 2026-07-01 | 23.80 | 23.85 | 23.77 | 23.77 | -0.257% | 1,465 | +1.583% |
| 2026-06-30 | 23.78 | 23.94 | 23.76 | 23.83 | +0.168% | 4,965 | +1.322% |
| 2026-06-29 | 23.78 | 23.88 | 23.78 | 23.79 | -0.210% | 3,566 | +1.492% |
| 2026-06-26 | 23.85 | 23.85 | 23.84 | 23.84 | +0.105% | 317 | +1.279% |
| 2026-06-25 | 23.73 | 23.90 | 23.73 | 23.82 | +0.231% | 8,813 | +1.386% |
| 2026-06-24 | 23.81 | 23.85 | 23.69 | 23.76 | -0.294% | 2,206 | +1.620% |
| 2026-06-23 | 23.75 | 23.89 | 23.75 | 23.83 | -0.025% | 1,006 | +1.322% |
| 2026-06-22 | 23.89 | 23.89 | 23.80 | 23.84 | -0.122% | 6,119 | +1.296% |
| 2026-06-18 | 24.00 | 24.00 | 23.86 | 23.86 | -0.167% | 5,815 | +1.173% |
| 2026-06-17 | 23.96 | 23.99 | 23.90 | 23.91 | -0.146% | 23,016 | +1.004% |
| 2026-06-16 | 23.95 | 23.95 | 23.90 | 23.94 | +0.167% | 2,821 | +0.856% |
| 2026-06-15 | 23.90 | 23.90 | 23.83 | 23.90 | 0.000% | 1,366 | +1.025% |
| 2026-06-12 | 23.96 | 23.96 | 23.81 | 23.90 | +0.062% | 3,281 | +1.025% |
| 2026-06-11 | 23.80 | 23.89 | 23.76 | 23.89 | -0.037% | 1,228 | +1.088% |
| 2026-06-10 | 23.85 | 23.94 | 23.85 | 23.89 | +0.101% | 1,223 | +1.050% |
| 2026-06-09 | 23.89 | 23.95 | 23.85 | 23.87 | +0.084% | 3,456 | +1.152% |
| 2026-06-08 | 23.87 | 23.94 | 23.81 | 23.85 | 0.000% | 8,860 | +1.237% |
| 2026-06-05 | 23.94 | 23.94 | 23.78 | 23.85 | -0.313% | 9,539 | +1.237% |
| 2026-06-04 | 23.92 | 23.96 | 23.88 | 23.93 | 0.000% | 2,652 | +0.920% |
| 2026-06-03 | 23.93 | 23.96 | 23.91 | 23.93 | +0.105% | 3,506 | +0.920% |
| 2026-06-02 | 23.94 | 23.94 | 23.90 | 23.90 | -0.125% | 1,382 | +1.025% |
| 2026-06-01 | 23.94 | 23.95 | 23.89 | 23.93 | -0.042% | 11,847 | +0.898% |
| 2026-05-29 | 23.95 | 23.95 | 23.89 | 23.94 | +0.042% | 10,438 | +0.856% |
| 2026-05-28 | 23.84 | 23.95 | 23.84 | 23.93 | +0.090% | 1,462 | +0.898% |
| 2026-05-27 | 23.87 | 23.97 | 23.85 | 23.91 | +0.327% | 12,904 | +0.990% |
| 2026-05-26 | 23.82 | 23.86 | 23.82 | 23.83 | +0.170% | 6,725 | +1.320% |
| 2026-05-22 | 23.86 | 23.86 | 23.79 | 23.79 | +0.042% | 2,793 | +1.492% |
| 2026-05-21 | 23.84 | 23.84 | 23.70 | 23.78 | -0.126% | 6,139 | +1.535% |
| 2026-05-20 | 23.76 | 23.86 | 23.71 | 23.81 | +0.105% | 27,715 | +1.407% |
| 2026-05-19 | 23.81 | 23.81 | 23.71 | 23.79 | -0.105% | 22,553 | +1.514% |
| 2026-05-18 | 23.77 | 23.84 | 23.77 | 23.81 | +0.358% | 12,097 | +1.407% |
| 2026-05-15 | 23.79 | 23.79 | 23.70 | 23.73 | -0.315% | 5,798 | +1.770% |
| 2026-05-14 | 23.85 | 23.85 | 23.72 | 23.80 | -0.049% | 17,783 | +1.450% |
| 2026-05-13 | 23.78 | 23.85 | 23.78 | 23.81 | +0.129% | 43,620 | +1.400% |
| 2026-05-12 | 23.62 | 23.83 | 23.62 | 23.78 | +0.319% | 4,326 | +1.531% |
| 2026-05-11 | 23.72 | 23.75 | 23.68 | 23.71 | -0.083% | 7,129 | +1.854% |
| 2026-05-08 | 23.57 | 23.76 | 23.57 | 23.73 | +0.487% | 10,682 | +1.770% |
| 2026-05-07 | 23.57 | 23.61 | 23.51 | 23.61 | -0.127% | 3,546 | +2.266% |
| 2026-05-06 | 23.62 | 23.68 | 23.53 | 23.64 | +0.297% | 16,452 | +2.136% |
| 2026-05-05 | 23.60 | 23.60 | 23.57 | 23.57 | +0.127% | 1,743 | +2.440% |
| 2026-05-04 | 23.55 | 23.61 | 23.48 | 23.54 | +0.256% | 5,933 | +2.570% |
| 2026-05-01 | 23.55 | 23.55 | 23.47 | 23.48 | -0.255% | 5,436 | +2.832% |
| 2026-04-30 | 23.54 | 23.54 | 23.54 | 23.54 | +0.256% | 1,158 | +2.570% |
| 2026-04-29 | 23.47 | 23.55 | 23.41 | 23.48 | -0.255% | 2,830 | +2.832% |
| 2026-04-28 | 23.49 | 23.59 | 23.49 | 23.54 | -0.212% | 8,816 | +2.570% |
| 2026-04-27 | 23.68 | 23.68 | 23.56 | 23.59 | +0.166% | 2,883 | +2.353% |
| 2026-04-24 | 23.50 | 23.62 | 23.50 | 23.55 | -0.018% | 2,218 | +2.523% |
| 2026-04-23 | 23.58 | 23.59 | 23.50 | 23.55 | -0.085% | 9,938 | +2.505% |
| 2026-04-22 | 23.61 | 23.64 | 23.56 | 23.57 | +0.085% | 895 | +2.418% |
| 2026-04-21 | 23.68 | 23.68 | 23.55 | 23.55 | -0.465% | 11,179 | +2.505% |
| 2026-04-20 | 23.60 | 23.67 | 23.60 | 23.66 | +0.046% | 2,191 | +2.028% |
| 2026-04-17 | 23.66 | 23.68 | 23.63 | 23.65 | +0.336% | 2,304 | +2.075% |
| 2026-04-16 | 23.62 | 23.62 | 23.50 | 23.57 | -0.233% | 7,218 | +2.418% |
| 2026-04-15 | 23.64 | 23.64 | 23.63 | 23.63 | -0.042% | 2,060 | +2.179% |
| 2026-04-14 | 23.59 | 23.66 | 23.59 | 23.64 | -0.085% | 5,476 | +2.136% |
| 2026-04-13 | 23.54 | 23.66 | 23.48 | 23.66 | +0.531% | 5,645 | +2.050% |
| 2026-04-10 | 23.54 | 23.59 | 23.54 | 23.54 | -0.212% | 4,156 | +2.592% |
| 2026-04-09 | 23.64 | 23.64 | 23.52 | 23.59 | +0.064% | 8,348 | +2.374% |
| 2026-04-08 | 23.54 | 23.63 | 23.44 | 23.57 | +0.678% | 60,092 | +2.440% |
| 2026-04-07 | 23.41 | 23.48 | 23.31 | 23.41 | +0.263% | 8,222 | +3.134% |
| 2026-04-06 | 23.31 | 23.43 | 23.27 | 23.35 | +0.172% | 6,519 | +3.405% |
| 2026-04-02 | 23.32 | 23.40 | 23.26 | 23.31 | -0.086% | 13,620 | +3.582% |
| 2026-04-01 | 23.25 | 23.38 | 23.23 | 23.33 | +0.043% | 2,283 | +3.493% |
| 2026-03-31 | 23.25 | 23.32 | 23.25 | 23.32 | +0.301% | 679 | +3.538% |
| 2026-03-30 | 23.25 | 23.33 | 23.15 | 23.25 | +0.086% | 1,582 | +3.849% |
| 2026-03-27 | 23.22 | 23.31 | 23.22 | 23.23 | +0.043% | 903 | +3.939% |
| 2026-03-26 | 23.32 | 23.32 | 23.22 | 23.22 | -0.151% | 2,786 | +3.984% |
| 2026-03-25 | 23.27 | 23.27 | 23.19 | 23.25 | -0.021% | 3,176 | +3.827% |
| 2026-03-24 | 23.36 | 23.36 | 23.18 | 23.26 | -0.343% | 8,307 | +3.805% |
| 2026-03-23 | 23.37 | 23.42 | 23.27 | 23.34 | +0.344% | 2,690 | +3.449% |
| 2026-03-20 | 23.27 | 23.34 | 23.20 | 23.26 | -0.343% | 7,636 | +3.805% |
| 2026-03-19 | 23.08 | 23.40 | 23.08 | 23.34 | +0.637% | 8,221 | +3.449% |
| 2026-03-18 | 23.20 | 23.20 | 23.19 | 23.19 | -0.227% | 806 | +4.108% |
| 2026-03-17 | 23.32 | 23.32 | 23.18 | 23.25 | +0.280% | 746 | +3.872% |
| 2026-03-16 | 23.28 | 23.28 | 23.10 | 23.18 | +0.043% | 1,779 | +4.163% |
| 2026-03-13 | 23.20 | 23.20 | 23.11 | 23.17 | -0.237% | 1,431 | +4.208% |
| 2026-03-12 | 23.20 | 23.32 | 23.20 | 23.23 | -0.022% | 11,845 | +3.961% |
| 2026-03-11 | 23.23 | 23.23 | 23.23 | 23.23 | +0.086% | 143 | +3.939% |
| 2026-03-10 | 23.29 | 23.34 | 23.21 | 23.21 | +0.151% | 4,491 | +4.028% |
| 2026-03-09 | 23.11 | 23.22 | 23.09 | 23.18 | +0.130% | 10,129 | +4.186% |
| 2026-03-06 | 23.13 | 23.25 | 23.13 | 23.14 | +0.347% | 5,813 | +4.321% |
| 2026-03-05 | 23.15 | 23.20 | 23.07 | 23.07 | -0.346% | 1,552 | +4.682% |
| 2026-03-04 | 23.14 | 23.14 | 23.06 | 23.14 | +0.456% | 3,398 | +4.321% |
| 2026-03-03 | 23.13 | 23.13 | 23.03 | 23.04 | -0.754% | 3,215 | +4.796% |
| 2026-03-02 | 23.21 | 23.22 | 23.13 | 23.21 | -0.708% | 2,895 | +4.006% |
| 2026-02-27 | 23.39 | 23.40 | 23.30 | 23.38 | +0.109% | 6,532 | +3.270% |
| 2026-02-26 | 23.38 | 23.38 | 23.29 | 23.36 | +0.029% | 3,178 | +3.383% |
| 2026-02-25 | 23.37 | 23.42 | 23.34 | 23.35 | +0.315% | 2,257 | +3.413% |
| 2026-02-24 | 23.16 | 23.32 | 23.16 | 23.27 | +0.194% | 1,053 | +3.738% |
| 2026-02-23 | 23.25 | 23.33 | 23.23 | 23.23 | +0.498% | 12,472 | +3.939% |
| 2026-02-20 | 23.11 | 23.13 | 23.07 | 23.11 | -0.086% | 2,409 | +4.456% |
| 2026-02-19 | 23.15 | 23.19 | 23.10 | 23.14 | -0.237% | 1,397 | +4.366% |
| 2026-02-18 | 23.19 | 23.25 | 23.13 | 23.19 | +0.043% | 3,983 | +4.118% |
| 2026-02-17 | 23.18 | 23.19 | 23.11 | 23.18 | -0.065% | 7,000 | +4.163% |
| 2026-02-13 | 23.18 | 23.20 | 23.14 | 23.20 | -0.022% | 2,153 | +4.096% |
| 2026-02-12 | 23.20 | 23.24 | 23.16 | 23.20 | +0.020% | 2,937 | +4.073% |
| 2026-02-11 | 23.15 | 23.23 | 23.06 | 23.20 | +0.239% | 16,813 | +4.094% |
| 2026-02-10 | 23.10 | 23.15 | 23.10 | 23.14 | +0.238% | 6,661 | +4.343% |
| 2026-02-09 | 23.09 | 23.15 | 23.02 | 23.09 | +0.282% | 4,757 | +4.592% |
| 2026-02-06 | 22.97 | 23.13 | 22.97 | 23.02 | +0.109% | 7,116 | +4.887% |
| 2026-02-05 | 23.07 | 23.07 | 22.94 | 23.00 | -0.109% | 3,234 | +5.001% |
| 2026-02-04 | 23.00 | 23.09 | 22.95 | 23.02 | 0.000% | 6,082 | +4.887% |
| 2026-02-03 | 22.97 | 23.02 | 22.97 | 23.02 | -0.087% | 663 | +4.887% |
| 2026-02-02 | 23.00 | 23.09 | 23.00 | 23.04 | +0.217% | 16,222 | +4.796% |
| 2026-01-30 | 22.94 | 23.08 | 22.92 | 22.99 | +0.022% | 3,388 | +5.024% |
| 2026-01-29 | 23.05 | 23.05 | 22.96 | 22.98 | -0.239% | 2,413 | +5.047% |
| 2026-01-28 | 23.08 | 23.08 | 23.00 | 23.04 | -0.217% | 4,833 | +4.796% |
| 2026-01-27 | 23.00 | 23.09 | 23.00 | 23.09 | +0.391% | 2,109 | +4.569% |
| 2026-01-26 | 22.91 | 23.00 | 22.91 | 23.00 | +0.174% | 2,687 | +4.978% |
| 2026-01-23 | 22.89 | 23.03 | 22.89 | 22.96 | +0.087% | 4,793 | +5.161% |
| 2026-01-22 | 22.88 | 22.94 | 22.88 | 22.94 | +0.044% | 613 | +5.253% |
| 2026-01-21 | 23.00 | 23.00 | 22.92 | 22.93 | -0.087% | 1,541 | +5.299% |
| 2026-01-20 | 23.00 | 23.00 | 22.90 | 22.95 | +0.240% | 4,487 | +5.207% |
| 2026-01-16 | 22.93 | 22.99 | 22.84 | 22.89 | -0.174% | 7,735 | +5.460% |
| 2026-01-15 | 22.88 | 22.93 | 22.88 | 22.93 | +0.301% | 652 | +5.276% |
| 2026-01-14 | 22.79 | 22.87 | 22.79 | 22.87 | -0.185% | 4,160 | +5.593% |
| 2026-01-13 | 22.91 | 22.91 | 22.86 | 22.91 | +0.212% | 5,400 | +5.398% |
| 2026-01-12 | 22.81 | 22.86 | 22.81 | 22.86 | +0.066% | 1,740 | +5.621% |
| 2026-01-09 | 22.81 | 22.84 | 22.79 | 22.84 | 0.000% | 1,272 | +5.691% |
| 2026-01-08 | 22.91 | 22.91 | 22.75 | 22.84 | +0.131% | 1,852 | +5.691% |
| 2026-01-07 | 22.79 | 22.82 | 22.75 | 22.82 | -0.153% | 576 | +5.829% |
| 2026-01-06 | 22.82 | 22.91 | 22.79 | 22.85 | -0.218% | 4,209 | +5.667% |
| 2026-01-05 | 22.87 | 22.91 | 22.87 | 22.90 | +0.109% | 2,490 | +5.437% |
| 2026-01-02 | 22.88 | 22.96 | 22.88 | 22.88 | +0.153% | 1,456 | +5.552% |
| 2025-12-31 | 22.77 | 22.93 | 22.77 | 22.84 | +0.219% | 5,213 | +5.714% |
| 2025-12-30 | 22.76 | 22.88 | 22.70 | 22.79 | -0.219% | 8,014 | +5.946% |
| 2025-12-29 | 22.82 | 22.86 | 22.82 | 22.84 | -0.044% | 8,088 | +5.714% |
| 2025-12-26 | 22.82 | 22.90 | 22.79 | 22.85 | +0.263% | 5,170 | +5.667% |
| 2025-12-24 | 22.74 | 22.79 | 22.72 | 22.79 | +0.132% | 2,039 | +5.946% |
| 2025-12-23 | 22.76 | 22.84 | 22.71 | 22.76 | +0.286% | 3,927 | +6.085% |
| 2025-12-22 | 22.70 | 22.79 | 22.68 | 22.70 | -0.014% | 1,430 | +6.389% |
| 2025-12-19 | 22.68 | 22.70 | 22.68 | 22.70 | +0.036% | 766 | +6.374% |
| 2025-12-18 | 22.78 | 22.78 | 22.66 | 22.69 | +0.024% | 1,753 | +6.413% |
| 2025-12-17 | 22.65 | 22.68 | 22.55 | 22.68 | +0.064% | 3,956 | +6.438% |
| 2025-12-16 | 22.68 | 22.76 | 22.58 | 22.67 | +0.110% | 2,587 | +6.506% |
| 2025-12-15 | 22.64 | 22.64 | 22.64 | 22.64 | +0.177% | 122 | +6.624% |
| 2025-12-12 | 22.71 | 22.71 | 22.54 | 22.61 | -0.221% | 7,419 | +6.813% |
| 2025-12-11 | 22.65 | 22.71 | 22.65 | 22.66 | +0.288% | 4,529 | +6.577% |
| 2025-12-10 | 22.67 | 22.67 | 22.59 | 22.59 | +0.019% | 729 | +6.884% |
| 2025-12-09 | 22.67 | 22.67 | 22.56 | 22.59 | +0.136% | 1,541 | +6.904% |
| 2025-12-08 | 22.70 | 22.70 | 22.47 | 22.55 | -0.177% | 1,455 | +7.049% |
| 2025-12-05 | 22.59 | 22.59 | 22.59 | 22.59 | +0.311% | 380 | +6.860% |
| 2025-12-04 | 22.60 | 22.60 | 22.52 | 22.52 | -0.133% | 740 | +7.192% |
| 2025-12-03 | 22.55 | 22.55 | 22.55 | 22.55 | -0.022% | 273 | +7.049% |
| 2025-12-02 | 22.62 | 22.65 | 22.56 | 22.56 | +0.022% | 652 | +7.026% |
| 2025-12-01 | 22.70 | 22.70 | 22.55 | 22.55 | -0.089% | 433 | +7.049% |
| 2025-11-28 | 22.60 | 22.60 | 22.50 | 22.57 | -0.089% | 2,100 | +6.955% |
| 2025-11-26 | 22.62 | 22.66 | 22.59 | 22.59 | +0.111% | 439 | +6.860% |
| 2025-11-25 | 22.50 | 22.64 | 22.50 | 22.57 | +0.200% | 2,473 | +6.978% |
| 2025-11-24 | 22.43 | 22.52 | 22.39 | 22.52 | +0.334% | 1,631 | +7.192% |
| 2025-11-21 | 22.44 | 22.45 | 22.44 | 22.45 | +0.067% | 327 | +7.550% |
| 2025-11-20 | 22.41 | 22.50 | 22.40 | 22.43 | +0.022% | 1,236 | +7.622% |
| 2025-11-19 | 22.41 | 22.51 | 22.36 | 22.43 | -0.118% | 6,224 | +7.646% |
| 2025-11-18 | 22.35 | 22.55 | 22.35 | 22.46 | +0.075% | 3,765 | +7.519% |
| 2025-11-17 | 22.40 | 22.49 | 22.40 | 22.44 | -0.025% | 9,020 | +7.600% |
| 2025-11-14 | 22.49 | 22.49 | 22.44 | 22.45 | 0.000% | 921 | +7.574% |
| 2025-11-13 | 22.44 | 22.47 | 22.44 | 22.45 | -0.111% | 811 | +7.574% |
| 2025-11-12 | 22.47 | 22.47 | 22.47 | 22.47 | +0.290% | 159 | +7.454% |
| 2025-11-11 | 22.43 | 22.46 | 22.39 | 22.41 | -0.134% | 848 | +7.766% |
| 2025-11-10 | 22.39 | 22.49 | 22.39 | 22.43 | -0.089% | 1,078 | +7.622% |
| 2025-11-07 | 22.41 | 22.47 | 22.41 | 22.45 | -0.002% | 1,826 | +7.526% |
| 2025-11-06 | 22.45 | 22.51 | 22.45 | 22.46 | +0.181% | 1,182 | +7.524% |
| 2025-11-05 | 22.35 | 22.41 | 22.35 | 22.41 | +0.280% | 1,466 | +7.718% |
| 2025-11-04 | 22.35 | 22.35 | 22.35 | 22.35 | -0.101% | 473 | +8.019% |
| 2025-11-03 | 22.38 | 22.38 | 22.38 | 22.38 | -0.378% | 135 | +7.911% |
| 2025-10-31 | 22.40 | 22.46 | 22.40 | 22.46 | +0.067% | 205 | +7.502% |
| 2025-10-30 | 22.50 | 22.50 | 22.45 | 22.45 | -0.178% | 692 | +7.574% |
| 2025-10-29 | 22.50 | 22.50 | 22.48 | 22.48 | +0.067% | 531 | +7.383% |
| 2025-10-28 | 22.43 | 22.47 | 22.43 | 22.47 | +0.245% | 430 | +7.454% |
| 2025-10-27 | 22.50 | 22.50 | 22.39 | 22.41 | +0.452% | 3,962 | +7.718% |
| 2025-10-24 | 22.31 | 22.44 | 22.30 | 22.31 | -0.228% | 1,385 | +8.205% |
| 2025-10-23 | 22.36 | 22.37 | 22.36 | 22.36 | +0.022% | 1,107 | +7.959% |
| 2025-10-22 | 22.37 | 22.37 | 22.36 | 22.36 | -0.379% | 312 | +7.983% |
| 2025-10-21 | 22.44 | 22.45 | 22.44 | 22.45 | +0.403% | 252 | +7.574% |
| 2025-10-20 | 22.48 | 22.48 | 22.33 | 22.36 | -0.201% | 2,520 | +8.007% |
| 2025-10-17 | 22.40 | 22.40 | 22.40 | 22.40 | +0.313% | 47 | +7.790% |
| 2025-10-16 | 22.35 | 22.35 | 22.33 | 22.33 | -0.156% | 528 | +8.128% |
| 2025-10-15 | 22.30 | 22.36 | 22.30 | 22.36 | +0.179% | 803 | +7.959% |
| 2025-10-14 | 22.32 | 22.35 | 22.30 | 22.32 | 0.000% | 1,776 | +8.152% |
| 2025-10-13 | 22.37 | 22.37 | 22.32 | 22.32 | -0.090% | 313 | +8.152% |
| 2025-10-10 | 22.30 | 22.34 | 22.30 | 22.34 | -0.067% | 1,777 | +8.055% |
| 2025-10-09 | 22.35 | 22.36 | 22.30 | 22.36 | +0.449% | 1,866 | +7.983% |
| 2025-10-08 | 22.35 | 22.39 | 22.26 | 22.26 | -0.358% | 1,417 | +8.468% |
| 2025-10-07 | 22.34 | 22.34 | 22.34 | 22.34 | +0.202% | 155 | +8.080% |
| 2025-10-06 | 22.35 | 22.36 | 22.30 | 22.30 | -0.179% | 634 | +8.298% |
| 2025-10-03 | 22.39 | 22.40 | 22.27 | 22.34 | 0.000% | 4,384 | +8.104% |
| 2025-10-02 | 22.32 | 22.34 | 22.32 | 22.34 | -0.067% | 628 | +8.104% |
| 2025-10-01 | 22.41 | 22.41 | 22.35 | 22.35 | -0.134% | 1,729 | +8.031% |
| 2025-09-30 | 22.37 | 22.46 | 22.37 | 22.38 | +0.246% | 504 | +7.887% |
| 2025-09-29 | 22.42 | 22.42 | 22.32 | 22.32 | -0.112% | 1,506 | +8.152% |
| 2025-09-26 | 22.35 | 22.41 | 22.28 | 22.35 | +0.157% | 971 | +8.031% |
| 2025-09-25 | 22.32 | 22.32 | 22.32 | 22.32 | +0.022% | 105 | +8.201% |
| 2025-09-24 | 22.40 | 22.40 | 22.30 | 22.31 | -0.601% | 2,107 | +8.225% |
| 2025-09-23 | 22.46 | 22.49 | 22.45 | 22.45 | -0.022% | 1,265 | +7.574% |
| 2025-09-22 | 22.43 | 22.50 | 22.40 | 22.45 | +0.022% | 741 | +7.550% |
| 2025-09-19 | 22.35 | 22.45 | 22.35 | 22.45 | +0.112% | 266 | +7.574% |
| 2025-09-18 | 22.36 | 22.49 | 22.36 | 22.42 | -0.089% | 874 | +7.694% |
| 2025-09-17 | 22.48 | 22.48 | 22.40 | 22.44 | +0.067% | 1,515 | +7.598% |
| 2025-09-16 | 22.41 | 22.43 | 22.38 | 22.43 | +0.022% | 561 | +7.670% |
| 2025-09-15 | 22.49 | 22.49 | 22.42 | 22.42 | +0.224% | 323 | +7.694% |
| 2025-09-12 | 22.46 | 22.46 | 22.37 | 22.37 | -0.178% | 768 | +7.935% |
| 2025-09-11 | 22.50 | 22.50 | 22.41 | 22.41 | +0.045% | 334 | +7.742% |
| 2025-09-10 | 22.40 | 22.43 | 22.33 | 22.40 | -0.356% | 1,650 | +7.790% |
| 2025-09-09 | 22.50 | 22.50 | 22.31 | 22.48 | +0.312% | 17,944 | +7.407% |
| 2025-09-08 | 22.35 | 22.41 | 22.33 | 22.41 | -0.045% | 2,374 | +7.742% |
| 2025-09-05 | 22.33 | 22.44 | 22.33 | 22.42 | +0.426% | 1,825 | +7.694% |
| 2025-09-04 | 22.30 | 22.32 | 22.30 | 22.32 | -0.112% | 1,876 | +8.152% |
| 2025-09-03 | 22.33 | 22.35 | 22.31 | 22.35 | +0.045% | 4,185 | +8.031% |
| 2025-09-02 | 22.34 | 22.34 | 22.25 | 22.34 | -0.755% | 579 | +8.080% |
| 2025-08-29 | 22.34 | 22.51 | 22.34 | 22.51 | +0.558% | 685 | +7.263% |
| 2025-08-28 | 22.32 | 22.53 | 22.32 | 22.39 | +0.471% | 11,504 | +7.862% |
| 2025-08-27 | 22.28 | 22.28 | 22.28 | 22.28 | +0.022% | 109 | +8.371% |
| 2025-08-26 | 22.27 | 22.27 | 22.27 | 22.27 | -0.045% | 157 | +8.395% |
| 2025-08-25 | 22.25 | 22.29 | 22.25 | 22.29 | +0.270% | 604 | +8.346% |
| 2025-08-22 | 22.24 | 22.25 | 22.23 | 22.23 | +0.135% | 652 | +8.639% |
| 2025-08-21 | 22.23 | 22.23 | 22.19 | 22.20 | +0.023% | 730 | +8.786% |
| 2025-08-20 | 22.19 | 22.19 | 22.19 | 22.19 | 0.000% | 145 | +8.810% |
| 2025-08-19 | 22.19 | 22.19 | 22.19 | 22.19 | +0.181% | 204 | +8.810% |
| 2025-08-18 | 22.21 | 22.21 | 22.15 | 22.15 | -0.270% | 5,524 | +9.007% |
| 2025-08-15 | 22.17 | 22.21 | 22.17 | 22.21 | -0.157% | 309 | +8.712% |
| 2025-08-14 | 22.30 | 22.30 | 22.25 | 22.25 | -0.022% | 359 | +8.541% |
| 2025-08-13 | 22.25 | 22.25 | 22.25 | 22.25 | +0.022% | 95 | +8.517% |
| 2025-08-12 | 22.16 | 22.25 | 22.16 | 22.25 | -0.090% | 293 | +8.541% |
| 2025-08-11 | 22.23 | 22.27 | 22.23 | 22.27 | +0.067% | 632 | +8.444% |
| 2025-08-08 | 22.24 | 22.25 | 22.21 | 22.25 | +0.045% | 1,127 | +8.517% |
| 2025-08-07 | 22.26 | 22.31 | 22.19 | 22.24 | -0.055% | 1,946 | +8.566% |
| 2025-08-06 | 22.31 | 22.31 | 22.25 | 22.25 | -0.100% | 858 | +8.506% |
| 2025-08-05 | 22.35 | 22.35 | 22.27 | 22.27 | -0.047% | 2,054 | +8.397% |
| 2025-08-04 | 22.26 | 22.29 | 22.22 | 22.29 | +0.202% | 1,311 | +8.346% |
| 2025-08-01 | 22.21 | 22.24 | 22.17 | 22.24 | +0.203% | 1,770 | +8.566% |
| 2025-07-31 | 22.22 | 22.22 | 22.11 | 22.20 | -0.113% | 6,361 | +8.786% |
| 2025-07-30 | 22.28 | 22.28 | 22.22 | 22.22 | -0.426% | 497 | +8.663% |
| 2025-07-29 | 22.28 | 22.32 | 22.28 | 22.32 | +0.157% | 178 | +8.201% |
| 2025-07-28 | 22.25 | 22.28 | 22.23 | 22.28 | -0.269% | 882 | +8.371% |
| 2025-07-25 | 22.35 | 22.35 | 22.34 | 22.34 | +0.022% | 688 | +8.080% |
| 2025-07-24 | 22.35 | 22.35 | 22.34 | 22.34 | +0.045% | 842 | +8.104% |
| 2025-07-23 | 22.33 | 22.36 | 22.32 | 22.32 | +0.045% | 2,613 | +8.152% |
| 2025-07-22 | 22.30 | 22.36 | 22.30 | 22.32 | -0.112% | 1,259 | +8.201% |
| 2025-07-21 | 22.35 | 22.36 | 22.34 | 22.34 | +0.045% | 947 | +8.080% |
| 2025-07-18 | 22.32 | 22.33 | 22.31 | 22.33 | -0.022% | 2,016 | +8.128% |
| 2025-07-17 | 22.33 | 22.34 | 22.33 | 22.34 | +0.022% | 182 | +8.104% |
| 2025-07-16 | 22.36 | 22.36 | 22.33 | 22.33 | -0.134% | 346 | +8.128% |
| 2025-07-15 | 22.36 | 22.36 | 22.32 | 22.36 | +0.045% | 1,526 | +7.983% |
| 2025-07-14 | 22.32 | 22.35 | 22.28 | 22.35 | +0.090% | 1,108 | +8.031% |
| 2025-07-11 | 22.40 | 22.40 | 22.33 | 22.33 | +0.067% | 952 | +8.128% |
| 2025-07-10 | 22.32 | 22.32 | 22.32 | 22.32 | -0.157% | 64 | +8.201% |
| 2025-07-09 | 22.30 | 22.35 | 22.30 | 22.35 | +0.067% | 466 | +8.031% |
| 2025-07-08 | 22.26 | 22.34 | 22.26 | 22.34 | +0.045% | 1,764 | +8.104% |
| 2025-07-07 | 22.35 | 22.39 | 22.28 | 22.32 | -0.271% | 4,106 | +8.152% |
| 2025-07-03 | 22.39 | 22.39 | 22.39 | 22.39 | +0.070% | 175 | +7.859% |
| 2025-07-02 | 22.41 | 22.41 | 22.37 | 22.37 | 0.000% | 513 | +7.935% |
| 2025-07-01 | 22.35 | 22.37 | 22.31 | 22.37 | -0.045% | 1,007 | +7.935% |
| 2025-06-30 | 22.32 | 22.40 | 22.32 | 22.38 | +0.246% | 5,054 | +7.887% |
| 2025-06-27 | 22.30 | 22.32 | 22.30 | 22.32 | -0.112% | 733 | +8.152% |
| 2025-06-26 | 22.37 | 22.37 | 22.33 | 22.35 | +0.067% | 669 | +8.031% |
| 2025-06-25 | 22.33 | 22.36 | 22.33 | 22.34 | +0.059% | 408 | +8.104% |
| 2025-06-24 | 22.29 | 22.36 | 22.29 | 22.32 | -0.014% | 3,317 | +8.168% |
| 2025-06-23 | 22.33 | 22.34 | 22.31 | 22.32 | +0.090% | 1,511 | +8.152% |
| 2025-06-20 | 22.32 | 22.33 | 22.28 | 22.30 | +0.135% | 677 | +8.249% |
| 2025-06-18 | 22.25 | 22.27 | 22.24 | 22.27 | -0.022% | 1,296 | +8.395% |
| 2025-06-17 | 22.28 | 22.28 | 22.28 | 22.28 | 0.000% | 110 | +8.371% |
| 2025-06-16 | 22.30 | 22.31 | 22.28 | 22.28 | -0.022% | 585 | +8.371% |
| 2025-06-13 | 22.22 | 22.35 | 22.22 | 22.29 | -0.068% | 1,957 | +8.346% |
| 2025-06-12 | 22.26 | 22.30 | 22.25 | 22.30 | +0.068% | 1,648 | +8.273% |
| 2025-06-11 | 22.35 | 22.35 | 22.21 | 22.29 | +0.045% | 2,763 | +8.346% |
| 2025-06-10 | 22.26 | 22.27 | 22.26 | 22.27 | +0.045% | 892 | +8.395% |
| 2025-06-09 | 22.23 | 22.30 | 22.23 | 22.27 | +0.090% | 1,030 | +8.444% |
| 2025-06-06 | 22.19 | 22.25 | 22.19 | 22.25 | -0.425% | 333 | +8.541% |
| 2025-06-05 | 22.37 | 22.37 | 22.29 | 22.34 | +0.134% | 1,429 | +8.080% |
| 2025-06-04 | 22.24 | 22.31 | 22.24 | 22.31 | +0.270% | 3,603 | +8.225% |
| 2025-06-03 | 22.20 | 22.25 | 22.20 | 22.25 | +0.112% | 1,077 | +8.517% |
| 2025-06-02 | 22.16 | 22.25 | 22.16 | 22.23 | -0.247% | 345 | +8.639% |
| 2025-05-30 | 22.34 | 22.35 | 22.27 | 22.28 | -0.335% | 6,594 | +8.371% |
| 2025-05-29 | 22.35 | 22.36 | 22.31 | 22.36 | +0.112% | 298 | +8.007% |
| 2025-05-28 | 22.33 | 22.33 | 22.33 | 22.33 | -0.067% | 183 | +8.128% |
| 2025-05-27 | 22.34 | 22.34 | 22.34 | 22.34 | +0.112% | 105 | +8.055% |
| 2025-05-23 | 22.36 | 22.36 | 22.30 | 22.32 | +0.292% | 1,954 | +8.177% |
| 2025-05-22 | 22.34 | 22.34 | 22.23 | 22.25 | -0.291% | 1,954 | +8.492% |
| 2025-05-21 | 22.29 | 22.34 | 22.23 | 22.32 | +0.405% | 8,899 | +8.177% |
| 2025-05-20 | 22.22 | 22.25 | 22.22 | 22.23 | +0.135% | 635 | +8.614% |
| 2025-05-19 | 22.17 | 22.20 | 22.17 | 22.20 | -0.225% | 503 | +8.761% |
| 2025-05-16 | 22.19 | 22.25 | 22.19 | 22.25 | -0.581% | 802 | +8.517% |
| 2025-05-15 | 22.20 | 22.38 | 22.20 | 22.38 | +0.697% | 855 | +7.887% |
| 2025-05-14 | 22.18 | 22.24 | 22.18 | 22.23 | -0.067% | 1,165 | +8.639% |
| 2025-05-13 | 22.25 | 22.25 | 22.24 | 22.24 | +0.090% | 344 | +8.566% |
| 2025-05-12 | 22.25 | 22.26 | 22.18 | 22.22 | +0.203% | 2,981 | +8.663% |
| 2025-05-09 | 22.09 | 22.23 | 22.09 | 22.18 | +0.181% | 682 | +8.884% |
| 2025-05-08 | 22.07 | 22.24 | 22.07 | 22.14 | -0.225% | 1,624 | +9.081% |
| 2025-05-07 | 22.18 | 22.18 | 22.18 | 22.18 | -0.045% | 450 | +8.835% |
| 2025-05-06 | 22.24 | 22.24 | 22.17 | 22.20 | -0.068% | 4,198 | +8.786% |
| 2025-05-05 | 22.20 | 22.24 | 22.19 | 22.21 | +0.275% | 2,616 | +8.712% |
| 2025-05-02 | 22.18 | 22.18 | 22.12 | 22.15 | +0.586% | 1,470 | +9.012% |
| 2025-05-01 | 21.96 | 22.02 | 21.95 | 22.02 | -0.294% | 871 | +9.650% |
| 2025-04-30 | 22.00 | 22.09 | 22.00 | 22.09 | +0.023% | 347 | +9.328% |
| 2025-04-29 | 22.08 | 22.16 | 22.08 | 22.08 | +0.524% | 683 | +9.352% |
| 2025-04-28 | 21.95 | 22.00 | 21.95 | 21.96 | -0.182% | 2,103 | +9.925% |
| 2025-04-25 | 22.12 | 22.12 | 21.93 | 22.00 | +0.045% | 6,111 | +9.725% |
| 2025-04-24 | 22.06 | 22.06 | 22.00 | 22.00 | -0.227% | 454 | +9.775% |
| 2025-04-23 | 22.05 | 22.05 | 22.05 | 22.05 | +0.387% | 329 | +9.526% |
| 2025-04-22 | 21.94 | 21.96 | 21.90 | 21.96 | -0.112% | 8,654 | +9.950% |
| 2025-04-21 | 22.07 | 22.07 | 21.95 | 21.98 | -0.296% | 6,865 | +9.826% |
| 2025-04-17 | 22.06 | 22.06 | 22.02 | 22.05 | +0.250% | 2,674 | +9.501% |
| 2025-04-16 | 21.95 | 22.00 | 21.90 | 22.00 | +0.388% | 9,511 | +9.775% |
| 2025-04-15 | 21.91 | 21.91 | 21.89 | 21.91 | +0.275% | 688 | +10.201% |
| 2025-04-14 | 21.91 | 21.97 | 21.80 | 21.85 | 0.000% | 29,348 | +10.503% |