Dark

CHIQ
Global X MSCI China Consumer Discretionary ETF
stock NYSE ETF

At Close

Aug 3, 2026 3:59:30 PM EDT

18.62USD-0.550%(-0.10)15,615

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-18.72)0

After-hours

Aug 3, 2026 4:10:30 PM EDT

18.62USD0.000%(0.00)1

OverviewOptionsPrice & VolumeExchangesShortsTrends

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-03	18.7500	18.7500	18.602900	18.6170	-0.550%	15,615	0.000%
2026-07-31	18.5000	18.7200	18.403200	18.7200	+1.514%	23,346	-0.550%
2026-07-30	18.3100	18.4600	18.300000	18.4408	+0.440%	10,050	+0.955%
2026-07-29	18.1800	18.5450	18.180000	18.3600	+2.057%	35,097	+1.400%
2026-07-28	17.9000	18.0000	17.840000	17.9900	+1.524%	19,308	+3.485%
2026-07-27	17.5400	17.7700	17.540000	17.7200	+2.250%	7,779	+5.062%
2026-07-24	17.4100	17.5000	17.270000	17.3300	-0.988%	427,549	+7.426%
2026-07-23	17.5600	17.7300	17.400000	17.5030	+0.074%	8,935	+6.365%
2026-07-22	17.5400	17.5400	17.430000	17.4900	-0.997%	23,921	+6.444%
2026-07-21	17.7800	17.9300	17.665000	17.6662	-1.251%	2,371	+5.382%
2026-07-20	17.8400	17.9750	17.808000	17.8900	+1.879%	13,150	+4.064%
2026-07-17	17.5700	17.5900	17.450000	17.5600	-2.309%	18,414	+6.019%
2026-07-16	17.8500	17.9900	17.850000	17.9750	+1.899%	39,404	+3.572%
2026-07-15	17.4900	17.6618	17.490000	17.6400	+2.737%	42,196	+5.539%
2026-07-14	17.2800	17.2800	17.170000	17.1700	+1.033%	19,082	+8.427%
2026-07-13	17.2100	17.2100	16.970000	16.9944	-1.310%	17,607	+9.548%
2026-07-10	17.0800	17.3100	17.080000	17.2200	+1.833%	49,249	+8.113%
2026-07-09	16.7400	17.0200	16.740000	16.9100	-0.646%	21,841	+10.095%
2026-07-08	16.9200	17.0500	16.910000	17.0200	+1.733%	31,564	+9.383%
2026-07-07	16.7500	16.9000	16.680000	16.7300	+0.480%	68,779	+11.279%
2026-07-06	16.6000	16.7800	16.510000	16.6500	+2.273%	18,927	+11.814%
2026-07-02	16.3800	16.4900	16.200000	16.2800	+0.185%	56,886	+14.355%
2026-07-01	15.7700	16.3400	15.770000	16.2500	+2.783%	24,523	+14.566%
2026-06-30	15.8150	15.9400	15.810000	15.8100	-0.126%	16,953	+17.755%
2026-06-29	15.8300	16.0000	15.740000	15.8300	+0.063%	31,128	+17.606%
2026-06-26	15.4800	15.8400	15.480000	15.8200	+0.636%	34,706	+17.680%
2026-06-25	15.8800	15.8800	15.700000	15.7200	-2.056%	13,224	+18.429%
2026-06-24	16.0500	16.2200	16.040000	16.0500	-1.955%	39,230	+15.994%
2026-06-23	16.3400	16.3850	16.300000	16.3700	-1.682%	15,035	+13.726%
2026-06-22	16.7000	16.7900	16.550000	16.6500	-1.304%	84,424	+11.814%
2026-06-18	16.9000	16.9600	16.830100	16.8700	-0.706%	40,693	+10.356%
2026-06-17	17.2200	17.4000	16.980000	16.9900	-2.914%	14,976	+9.576%
2026-06-16	17.4700	17.5900	17.390000	17.5000	-1.851%	12,273	+6.383%
2026-06-15	17.9000	17.9400	17.780000	17.8300	0.000%	67,072	+4.414%
2026-06-12	17.7400	17.8300	17.691300	17.8300	+1.307%	15,405	+4.414%
2026-06-11	17.4600	17.6800	17.335000	17.6000	-0.649%	166,544	+5.778%
2026-06-10	17.6000	17.8050	17.600000	17.7150	+0.545%	51,030	+5.092%
2026-06-09	17.9000	17.9400	17.572500	17.6190	-1.183%	37,143	+5.664%
2026-06-08	17.9200	17.9300	17.750000	17.8300	-0.895%	23,080	+4.414%
2026-06-05	18.1500	18.1500	17.920000	17.9910	-1.727%	15,543	+3.480%
2026-06-04	18.4247	18.5200	18.255000	18.3071	-0.234%	4,778	+1.693%
2026-06-03	18.4700	18.6500	18.340000	18.3500	-2.910%	12,627	+1.455%
2026-06-02	19.0100	19.0200	18.840000	18.9000	+2.328%	8,612	-1.497%
2026-06-01	18.2200	18.5500	18.200000	18.4700	+2.270%	28,587	+0.796%
2026-05-29	18.0000	18.1600	17.965000	18.0600	+0.222%	13,171	+3.084%
2026-05-28	17.7700	18.0600	17.770000	18.0200	-1.314%	275,666	+3.313%
2026-05-27	18.1400	18.3400	18.140000	18.2600	-1.510%	45,968	+1.955%
2026-05-26	18.5800	18.6300	18.530000	18.5400	-0.054%	110,550	+0.415%
2026-05-22	18.4100	18.5850	18.400100	18.5500	-1.644%	24,991	+0.361%
2026-05-21	18.8000	18.9500	18.660000	18.8600	-0.580%	53,193	-1.288%
2026-05-20	19.0000	19.0500	18.845000	18.9700	-0.158%	51,985	-1.861%
2026-05-19	19.0600	19.1100	19.000000	19.0000	-0.210%	11,333	-2.016%
2026-05-18	19.2700	19.3100	19.010000	19.0400	-1.398%	42,416	-2.222%
2026-05-15	19.5100	19.5500	19.300000	19.3100	-2.401%	47,650	-3.589%
2026-05-14	19.9400	20.0000	19.762100	19.7850	-2.967%	16,188	-5.903%
2026-05-13	19.7800	20.4800	19.780000	20.3900	+2.100%	38,161	-8.695%
2026-05-12	19.9300	19.9707	19.670000	19.9707	-0.445%	9,818	-6.778%
2026-05-11	20.0000	20.2000	20.000000	20.0600	+0.400%	12,202	-7.193%
2026-05-08	20.1000	20.2100	19.890000	19.9800	-0.498%	14,046	-6.822%
2026-05-07	20.0900	20.1700	20.040000	20.0800	+0.394%	246,920	-7.286%
2026-05-06	19.6200	20.0011	19.620000	20.0011	+1.934%	17,648	-6.920%
2026-05-05	19.7500	19.7500	19.601100	19.6217	-0.951%	13,147	-5.120%
2026-05-04	19.8300	19.9200	19.760000	19.8100	-0.950%	5,389	-6.022%
2026-05-01	19.9400	20.1500	19.940000	20.0000	-0.120%	29,915	-6.915%
2026-04-30	19.7600	20.0241	19.690000	20.0241	+1.365%	9,417	-7.027%
2026-04-29	19.8200	19.8200	19.710000	19.7545	+0.891%	4,006	-5.758%
2026-04-28	19.5000	19.6400	19.500000	19.5800	-1.086%	23,499	-4.918%
2026-04-27	19.8100	19.8400	19.754200	19.7950	-0.677%	6,430	-5.951%
2026-04-24	19.8200	19.9300	19.720000	19.9300	+0.100%	83,786	-6.588%
2026-04-23	20.0200	20.0200	19.780000	19.9100	-1.873%	30,870	-6.494%
2026-04-22	20.4000	20.4000	20.270000	20.2900	-0.393%	34,408	-8.245%
2026-04-21	20.7400	20.8200	20.370000	20.3700	-1.784%	11,988	-8.606%
2026-04-20	20.7900	20.8500	20.680000	20.7400	-1.379%	21,494	-10.236%
2026-04-17	21.0700	21.1700	21.010000	21.0300	+1.251%	10,958	-11.474%
2026-04-16	20.7700	20.9300	20.670000	20.7702	+1.417%	14,159	-10.367%
2026-04-15	20.3400	20.5100	20.330000	20.4800	-0.146%	22,071	-9.097%
2026-04-14	20.3600	20.6000	20.360000	20.5100	+0.935%	14,436	-9.230%
2026-04-13	20.2000	20.3300	20.090000	20.3200	+0.247%	13,719	-8.381%
2026-04-10	20.3400	20.4300	20.250000	20.2700	+0.468%	3,435	-8.155%
2026-04-09	20.1400	20.2700	20.000000	20.1755	-0.809%	9,643	-7.725%
2026-04-08	20.4200	20.4900	20.280000	20.3400	+3.723%	79,934	-8.471%
2026-04-07	19.6100	19.6350	19.360000	19.6100	-0.305%	17,424	-5.064%
2026-04-06	19.7400	19.8150	19.660000	19.6700	-0.603%	14,751	-5.353%
2026-04-02	19.5400	19.7893	19.440000	19.7893	-0.054%	25,549	-5.924%
2026-04-01	19.7700	19.9600	19.680000	19.8000	-0.402%	5,903	-5.975%
2026-03-31	19.4000	19.8800	19.220000	19.8800	+3.434%	63,751	-6.353%
2026-03-30	19.3600	19.4400	19.200000	19.2200	-0.363%	355,764	-3.137%
2026-03-27	19.5800	19.5800	19.280000	19.2900	-1.026%	53,634	-3.489%
2026-03-26	19.6200	19.9500	19.470000	19.4900	-2.647%	1,015,854	-4.479%
2026-03-25	20.0400	20.2300	20.020000	20.0200	+1.521%	6,294	-7.008%
2026-03-24	19.6100	19.8400	19.610000	19.7200	+0.458%	34,167	-5.593%
2026-03-23	19.6000	19.8399	19.505000	19.6300	+1.292%	28,619	-5.160%
2026-03-20	19.6800	19.6800	19.320000	19.3796	-2.271%	15,627	-3.935%
2026-03-19	19.7800	19.8400	19.450000	19.8300	-0.252%	19,899	-6.117%
2026-03-18	20.1900	20.2908	19.880000	19.8800	-2.882%	37,421	-6.353%
2026-03-17	20.5200	20.5600	20.350000	20.4700	+1.136%	8,615	-9.052%
2026-03-16	20.2500	20.4200	20.150000	20.2400	+1.352%	116,719	-8.019%
2026-03-13	20.0100	20.1400	19.860000	19.9700	+0.554%	33,785	-6.775%
2026-03-12	19.9500	20.0300	19.800000	19.8600	-0.501%	129,883	-6.259%
2026-03-11	20.0500	20.0850	19.910000	19.9600	-0.200%	10,299	-6.728%
2026-03-10	19.9500	20.2900	19.830000	20.0000	+0.100%	15,809	-6.915%
2026-03-09	19.6400	20.0200	19.480000	19.9800	+2.304%	131,636	-6.822%
2026-03-06	19.5000	19.6600	19.440000	19.5300	+1.349%	29,093	-4.675%
2026-03-05	19.2200	19.4000	19.150000	19.2700	-1.633%	57,526	-3.389%
2026-03-04	19.6200	19.6600	19.490000	19.5900	+0.410%	98,492	-4.967%
2026-03-03	19.4200	19.6099	19.115000	19.5100	-3.892%	35,421	-4.577%
2026-03-02	20.0700	20.3100	19.860000	20.3000	-0.685%	33,949	-8.291%
2026-02-27	20.5600	20.5700	20.420000	20.4400	-0.729%	29,595	-8.919%
2026-02-26	20.6500	20.6500	20.450000	20.5900	-2.648%	26,615	-9.582%
2026-02-25	21.0800	21.1600	20.920700	21.1500	+0.187%	102,084	-11.976%
2026-02-24	20.9200	21.1200	20.920000	21.1105	+0.050%	24,318	-11.812%
2026-02-23	21.3000	21.4000	21.070000	21.1000	-0.236%	21,916	-11.768%
2026-02-20	20.7400	21.1500	20.740000	21.1500	+0.706%	35,018	-11.976%
2026-02-19	21.1400	21.1400	20.940000	21.0018	-0.841%	5,172	-11.355%
2026-02-18	21.2900	21.2900	21.130400	21.1800	+0.761%	8,347	-12.101%
2026-02-17	20.9500	21.1400	20.800000	21.0200	+0.286%	29,391	-11.432%
2026-02-13	20.8900	21.0300	20.870100	20.9600	-0.285%	49,116	-11.178%
2026-02-12	21.3300	21.3300	20.869500	21.0200	-2.323%	37,635	-11.432%
2026-02-11	21.4600	21.5300	21.330100	21.5200	0.000%	109,806	-13.490%
2026-02-10	21.4100	21.6200	21.400000	21.5200	+0.068%	81,124	-13.490%
2026-02-09	21.4100	21.5522	21.410000	21.5054	-0.392%	34,902	-13.431%
2026-02-06	21.2700	21.5900	21.270000	21.5900	+2.883%	45,310	-13.770%
2026-02-05	21.0200	21.1300	20.920000	20.9850	+1.573%	11,255	-11.284%
2026-02-04	20.9100	20.9700	20.630000	20.6600	-1.082%	41,692	-9.889%
2026-02-03	20.8800	20.9700	20.710000	20.8860	-0.234%	8,592	-10.864%
2026-02-02	20.9400	21.0500	20.830000	20.9350	-0.970%	12,123	-11.072%
2026-01-30	21.4000	21.4050	21.110000	21.1400	-2.401%	14,061	-11.935%
2026-01-29	21.6200	21.8400	21.430000	21.6600	+0.979%	32,644	-14.049%
2026-01-28	21.6700	21.8100	21.440000	21.4500	-0.047%	24,380	-13.207%
2026-01-27	21.5200	21.5500	21.350000	21.4600	+0.187%	34,989	-13.248%
2026-01-26	21.3700	21.5500	21.345000	21.4200	-1.017%	89,921	-13.086%
2026-01-23	21.5800	21.7400	21.530000	21.6400	+0.139%	21,864	-13.970%
2026-01-22	21.5000	21.7799	21.500000	21.6100	+0.840%	118,679	-13.850%
2026-01-21	21.3600	21.5300	21.295000	21.4300	+1.492%	11,820	-13.126%
2026-01-20	21.0900	21.2600	21.030000	21.1150	-0.354%	63,868	-11.830%
2026-01-16	21.3900	21.5300	21.110000	21.1900	-1.853%	45,149	-12.143%
2026-01-15	21.4900	21.6800	21.390000	21.5900	+0.465%	39,176	-13.770%
2026-01-14	21.5900	21.6224	21.410000	21.4900	-2.051%	157,898	-13.369%
2026-01-13	22.0700	22.1200	21.900100	21.9400	-2.359%	16,709	-15.146%
2026-01-12	21.9300	22.4900	21.910000	22.4700	+3.788%	141,799	-17.147%
2026-01-09	21.8200	21.8200	21.600000	21.6500	-1.006%	157,191	-14.009%
2026-01-08	21.5200	21.8700	21.500000	21.8700	+1.250%	115,616	-14.874%
2026-01-07	21.7700	21.7900	21.590000	21.6000	-1.415%	82,273	-13.810%
2026-01-06	21.8900	22.1300	21.860000	21.9100	+0.366%	135,937	-15.030%
2026-01-05	21.5700	21.8850	21.430100	21.8300	-0.137%	16,799	-14.718%
2026-01-02	21.7600	21.8699	21.705000	21.8600	+2.798%	8,465	-14.835%
2025-12-31	21.3400	21.3546	21.210000	21.2650	-1.208%	20,628	-12.452%
2025-12-30	21.6400	21.6400	21.515000	21.5250	-1.125%	11,688	-13.510%
2025-12-29	21.6300	21.7900	21.630000	21.7700	-0.876%	22,268	-14.483%
2025-12-26	21.9000	21.9680	21.900000	21.9625	+1.170%	5,474	-15.233%
2025-12-24	21.6900	21.8000	21.670000	21.7086	+0.086%	5,210	-14.241%
2025-12-23	21.6500	21.7300	21.610000	21.6900	-0.959%	16,031	-14.168%
2025-12-22	21.7100	21.9000	21.650000	21.9000	+1.155%	81,251	-14.991%
2025-12-19	21.5600	21.6607	21.560000	21.6500	+1.476%	9,054	-14.009%
2025-12-18	21.3900	21.5000	21.320000	21.3350	+0.325%	27,858	-12.740%
2025-12-17	21.5400	21.5700	21.240000	21.2659	-0.575%	16,654	-12.456%
2025-12-16	21.3500	21.4000	21.236800	21.3889	-0.331%	23,474	-12.960%
2025-12-15	21.7300	21.7300	21.460000	21.4600	-0.964%	20,616	-13.248%
2025-12-12	21.7200	21.8800	21.590000	21.6688	-0.142%	25,668	-14.084%
2025-12-11	21.6500	21.7353	21.560000	21.6996	-0.323%	24,670	-14.206%
2025-12-10	21.6700	21.8626	21.550000	21.7700	+1.021%	73,371	-14.483%
2025-12-09	21.5300	21.6200	21.500000	21.5500	-1.912%	32,355	-13.610%
2025-12-08	21.9100	22.0000	21.830000	21.9700	-0.320%	29,146	-15.262%
2025-12-05	22.1400	22.1400	21.994600	22.0406	+1.057%	17,401	-15.533%
2025-12-04	21.9400	21.9400	21.810000	21.8100	-0.229%	8,246	-14.640%
2025-12-03	21.8600	21.9800	21.792230	21.8601	-1.220%	13,339	-14.836%
2025-12-02	22.0800	22.1300	21.940000	22.1300	-0.135%	42,022	-15.874%
2025-12-01	22.1100	22.3400	22.110000	22.1600	+0.317%	32,476	-15.988%
2025-11-28	22.1300	22.1900	21.970000	22.0900	+0.868%	72,037	-15.722%
2025-11-26	22.0000	22.1900	21.900000	21.9000	-0.273%	30,744	-14.991%
2025-11-25	21.9000	21.9750	21.780000	21.9600	+0.734%	22,076	-15.223%
2025-11-24	21.7600	21.8700	21.760000	21.8000	+1.160%	11,910	-14.601%
2025-11-21	21.2300	21.6200	21.160100	21.5500	+0.890%	41,525	-13.610%
2025-11-20	21.9300	21.9600	21.360000	21.3600	-2.377%	40,869	-12.842%
2025-11-19	22.0400	22.0500	21.840100	21.8800	-1.530%	8,212	-14.913%
2025-11-18	22.1200	22.2700	22.020000	22.2200	-0.626%	33,973	-16.215%
2025-11-17	22.4300	22.5600	22.330000	22.3600	-1.018%	18,129	-16.740%
2025-11-14	22.6500	22.7901	22.480000	22.5900	-1.440%	24,158	-17.587%
2025-11-13	23.3300	23.3300	22.920000	22.9200	-0.736%	41,491	-18.774%
2025-11-12	23.2400	23.2400	23.020000	23.0900	-0.688%	29,361	-19.372%
2025-11-11	23.3600	23.3600	23.250000	23.2500	-0.471%	3,607	-19.927%
2025-11-10	23.0000	23.4200	23.000000	23.3600	+3.363%	84,267	-20.304%
2025-11-07	22.6600	22.6600	22.381000	22.6000	-0.960%	16,278	-17.624%
2025-11-06	22.8900	23.1200	22.819000	22.8190	+0.392%	12,888	-18.414%
2025-11-05	22.5600	22.7900	22.500000	22.7300	+1.018%	139,270	-18.095%
2025-11-04	22.6000	22.7000	22.460400	22.5010	-1.742%	12,112	-17.261%
2025-11-03	22.9200	23.0000	22.710000	22.9000	-0.651%	134,886	-18.703%
2025-10-31	23.0000	23.0601	22.840000	23.0500	-0.860%	35,390	-19.232%
2025-10-30	23.1800	23.3637	23.180000	23.2500	-1.483%	10,278	-19.927%
2025-10-29	23.6900	23.7400	23.490000	23.6000	+0.597%	47,385	-21.114%
2025-10-28	23.4600	23.5250	23.400000	23.4600	-1.132%	5,838	-20.644%
2025-10-27	23.7900	23.8000	23.673600	23.7285	+1.231%	26,607	-21.542%
2025-10-24	23.4100	23.5000	23.280000	23.4400	+0.180%	48,351	-20.576%
2025-10-23	23.2500	23.5199	23.210800	23.3980	+1.635%	7,043	-20.433%
2025-10-22	23.0900	23.1600	22.890000	23.0216	-0.683%	5,280	-19.132%
2025-10-21	23.2000	23.3800	23.100000	23.1800	-1.151%	76,963	-19.685%
2025-10-20	23.0600	23.5000	23.033600	23.4500	+1.340%	42,412	-20.610%
2025-10-17	22.7400	23.1490	22.740000	23.1400	+0.303%	34,000	-19.546%
2025-10-16	23.1100	23.2600	22.910000	23.0700	-0.130%	186,399	-19.302%
2025-10-15	23.0800	23.2586	22.990000	23.1000	+1.673%	83,095	-19.407%
2025-10-14	22.4700	22.9010	22.470000	22.7200	-1.303%	155,276	-18.059%
2025-10-13	23.1200	23.1200	22.890000	23.0200	+3.834%	50,393	-19.127%
2025-10-10	23.4900	23.6200	22.038600	22.1700	-5.900%	240,378	-16.026%
2025-10-09	23.9300	23.9300	23.540000	23.5600	-2.241%	70,082	-20.980%
2025-10-08	24.0000	24.1200	23.885400	24.1000	+0.375%	21,602	-22.751%
2025-10-07	24.2800	24.4300	23.900000	24.0100	-1.112%	69,518	-22.461%
2025-10-06	24.1000	24.3300	24.049600	24.2800	-0.247%	63,957	-23.324%
2025-10-03	24.4400	24.6300	24.280000	24.3400	-1.057%	35,179	-23.513%
2025-10-02	24.6100	24.6700	24.542000	24.6000	+0.981%	128,894	-24.321%
2025-10-01	24.1900	24.3992	24.190000	24.3609	+0.706%	10,909	-23.578%
2025-09-30	24.1300	24.3900	24.060000	24.1900	+1.087%	73,515	-23.038%
2025-09-29	23.9200	24.0150	23.825000	23.9300	+1.614%	63,291	-22.202%
2025-09-26	23.5800	23.6286	23.420000	23.5500	-0.935%	64,022	-20.947%
2025-09-25	23.7100	23.9000	23.580000	23.7723	+0.645%	20,987	-21.686%
2025-09-24	23.6900	23.8300	23.552000	23.6200	+1.027%	43,582	-21.181%
2025-09-23	23.5100	23.6500	23.320000	23.3800	-1.641%	81,467	-20.372%
2025-09-22	23.8400	23.9662	23.640000	23.7700	-1.082%	19,802	-21.679%
2025-09-19	24.2000	24.2000	24.000000	24.0300	+0.209%	105,571	-22.526%
2025-09-18	23.9000	24.0800	23.900000	23.9800	-0.950%	49,958	-22.364%
2025-09-17	24.1700	24.2600	24.000000	24.2100	+2.152%	92,650	-23.102%
2025-09-16	23.3800	23.7300	23.370000	23.7000	+1.848%	28,693	-21.447%
2025-09-15	23.3600	23.3691	23.230000	23.2700	+0.867%	27,363	-19.996%
2025-09-12	23.1700	23.1700	22.980000	23.0700	-1.326%	33,651	-19.302%
2025-09-11	23.0400	23.3900	23.040000	23.3800	+1.962%	41,859	-20.372%
2025-09-10	23.0900	23.1700	22.850000	22.9300	-1.376%	19,698	-18.809%
2025-09-09	23.1000	23.3000	23.100000	23.2500	+0.780%	13,244	-19.927%
2025-09-08	22.9400	23.1200	22.850000	23.0700	+1.184%	82,295	-19.302%
2025-09-05	22.7500	22.8400	22.610700	22.8000	+1.831%	22,932	-18.346%
2025-09-04	22.3600	22.4550	22.210000	22.3900	-1.409%	147,349	-16.851%
2025-09-03	22.6400	22.7200	22.470000	22.7100	-0.044%	98,972	-18.023%
2025-09-02	22.5000	22.7892	22.491400	22.7200	-0.743%	33,641	-18.059%
2025-08-29	22.7600	22.9000	22.660000	22.8900	+1.418%	87,361	-18.668%
2025-08-28	22.4400	22.5900	22.390000	22.5700	+0.267%	32,409	-17.514%
2025-08-27	22.5800	22.5800	22.360000	22.5100	-3.308%	159,101	-17.295%
2025-08-26	23.3900	23.5100	23.245000	23.2800	+0.562%	146,512	-20.030%
2025-08-25	23.3200	23.6400	23.060000	23.1500	-1.111%	59,690	-19.581%
2025-08-22	22.9300	23.4501	22.930000	23.4100	+3.814%	69,366	-20.474%
2025-08-21	22.2700	22.5500	22.270000	22.5500	+1.076%	16,549	-17.441%
2025-08-20	22.3800	22.4700	22.240000	22.3100	+0.360%	26,068	-16.553%
2025-08-19	22.2000	22.4599	22.141000	22.2300	+0.407%	90,446	-16.253%
2025-08-18	22.2400	22.2400	22.060000	22.1400	+1.235%	15,654	-15.912%
2025-08-15	21.8500	21.9500	21.840000	21.8700	+0.506%	12,872	-14.874%
2025-08-14	21.7700	21.8900	21.630100	21.7600	-1.494%	21,947	-14.444%
2025-08-13	22.0700	22.1400	21.930000	22.0900	+1.750%	78,072	-15.722%
2025-08-12	21.4300	21.7100	21.430000	21.7100	+1.782%	9,812	-14.247%
2025-08-11	21.4500	21.5915	21.300000	21.3300	-0.559%	19,075	-12.719%
2025-08-08	21.4400	21.4835	21.360000	21.4500	-0.233%	17,016	-13.207%
2025-08-07	21.5400	21.6300	21.470000	21.5000	+0.047%	69,517	-13.409%
2025-08-06	21.3700	21.4900	21.190000	21.4899	+1.415%	117,783	-13.369%
2025-08-05	21.3300	21.3400	21.099600	21.1900	-0.376%	30,253	-12.143%
2025-08-04	21.2800	21.3400	21.150000	21.2700	+1.673%	31,114	-12.473%
2025-08-01	21.0000	21.0000	20.820000	20.9200	-1.134%	119,628	-11.009%
2025-07-31	21.1500	21.2400	21.070000	21.1600	-1.260%	10,032	-12.018%
2025-07-30	21.5400	21.6867	21.430000	21.4300	-1.877%	24,858	-13.126%
2025-07-29	22.1800	22.2000	21.800000	21.8400	-0.727%	52,533	-14.757%
2025-07-28	22.1600	22.2000	21.990000	22.0000	-1.168%	25,552	-15.377%
2025-07-25	22.0800	22.2600	22.050000	22.2600	-0.179%	34,392	-16.366%
2025-07-24	22.4200	22.4200	22.180100	22.3000	-0.491%	79,657	-16.516%
2025-07-23	22.3600	22.4600	22.302800	22.4100	+0.583%	11,564	-16.925%
2025-07-22	22.0900	22.3450	21.955000	22.2800	+1.457%	194,182	-16.441%
2025-07-21	21.9500	22.1000	21.919000	21.9600	+0.137%	31,507	-15.223%
2025-07-18	21.8100	22.1000	21.810000	21.9300	+1.013%	69,996	-15.107%
2025-07-17	21.3900	21.7100	21.320000	21.7100	+1.449%	165,421	-14.247%
2025-07-16	21.3300	21.5000	21.230000	21.4000	-0.465%	102,958	-13.005%
2025-07-15	21.3600	21.5200	21.185000	21.5000	+2.284%	193,270	-13.409%
2025-07-14	21.0400	21.1100	20.900000	21.0200	+0.574%	20,412	-11.432%
2025-07-11	20.9000	21.0300	20.888611	20.9000	+0.240%	10,743	-10.923%
2025-07-10	20.8000	20.9800	20.693600	20.8500	-0.048%	53,578	-10.710%
2025-07-09	20.9900	20.9900	20.680000	20.8600	-1.418%	157,524	-10.753%
2025-07-08	21.1500	21.2900	21.140000	21.1600	+1.244%	141,451	-12.018%
2025-07-07	20.8700	21.1119	20.840000	20.9000	-0.239%	33,081	-10.923%
2025-07-03	20.8300	21.0300	20.830000	20.9500	+0.048%	155,345	-11.136%
2025-07-02	20.9200	21.0840	20.837600	20.9400	-0.946%	72,880	-11.094%
2025-07-01	21.0200	21.1999	21.020000	21.1400	+0.142%	15,276	-11.935%
2025-06-30	20.9600	21.1100	20.915000	21.1100	-0.142%	22,300	-11.810%
2025-06-27	21.1300	21.1500	21.020000	21.1400	-0.518%	14,358	-11.935%
2025-06-26	21.4600	21.4600	21.210000	21.2500	-1.071%	16,238	-12.391%
2025-06-25	21.6100	21.6100	21.460000	21.4800	-0.556%	73,927	-13.329%
2025-06-24	21.2600	21.7400	21.260000	21.6000	+3.103%	49,380	-13.810%
2025-06-23	20.6500	20.9800	20.600000	20.9500	+1.897%	30,882	-11.136%
2025-06-20	20.8700	20.8700	20.520000	20.5600	-2.374%	71,334	-9.450%
2025-06-18	21.1065	21.1605	20.990000	21.0600	-1.080%	18,377	-11.600%
2025-06-17	21.4300	21.5000	21.220000	21.2900	-1.069%	14,477	-12.555%
2025-06-16	21.5900	21.8300	21.480000	21.5200	+1.175%	45,106	-13.490%
2025-06-13	21.3640	21.5800	21.270000	21.2700	-2.610%	89,655	-12.473%
2025-06-12	21.9600	21.9600	21.840000	21.8400	-1.221%	16,123	-14.757%
2025-06-11	22.1800	22.3300	22.040000	22.1100	+0.390%	47,262	-15.798%
2025-06-10	21.8600	22.0800	21.820000	22.0240	+0.566%	49,084	-15.469%
2025-06-09	21.6800	21.9200	21.680000	21.9000	+1.671%	18,039	-14.991%
2025-06-06	21.4600	21.5700	21.320100	21.5400	-0.737%	6,529	-13.570%
2025-06-05	21.8100	21.8100	21.510000	21.7000	+0.324%	33,984	-14.207%
2025-06-04	21.4100	21.6600	21.240000	21.6300	+1.884%	54,477	-13.930%
2025-06-03	21.2600	21.3500	21.080000	21.2300	+0.236%	151,555	-12.308%
2025-06-02	21.0900	21.1800	20.900000	21.1800	+1.243%	33,170	-12.101%
2025-05-30	21.1500	21.1500	20.810000	20.9200	-3.013%	116,278	-11.009%
2025-05-29	21.6600	21.6600	21.390000	21.5700	+1.938%	327,154	-13.690%
2025-05-28	21.3000	21.3200	21.130000	21.1600	-1.810%	97,814	-12.018%
2025-05-27	21.5300	21.6600	21.470000	21.5500	-4.052%	86,301	-13.610%
2025-05-23	22.2200	22.4800	22.220000	22.4600	+0.357%	24,911	-17.110%
2025-05-22	22.3100	22.5700	22.300100	22.3800	-0.533%	99,352	-16.814%
2025-05-21	22.6250	22.7000	22.450000	22.5000	+0.267%	150,817	-17.258%
2025-05-20	22.2700	22.4400	22.270000	22.4400	+1.036%	16,525	-17.037%
2025-05-19	22.0000	22.2700	21.990000	22.2100	+0.045%	21,518	-16.177%
2025-05-16	22.2200	22.2800	22.132700	22.2000	+0.135%	9,306	-16.140%
2025-05-15	22.2500	22.2500	21.980000	22.1700	-1.335%	75,525	-16.026%
2025-05-14	22.6700	22.6700	22.420000	22.4700	+0.357%	25,478	-17.147%
2025-05-13	22.3300	22.5600	22.190000	22.3900	-0.577%	81,792	-16.851%
2025-05-12	22.5300	22.7200	22.300000	22.5200	+4.308%	84,972	-17.331%
2025-05-09	21.7600	21.7600	21.501600	21.5900	+0.325%	7,846	-13.770%
2025-05-08	21.5400	21.6400	21.330000	21.5200	+1.271%	138,197	-13.490%
2025-05-07	21.3200	21.3500	21.150000	21.2500	-1.620%	317,349	-12.391%
2025-05-06	21.5500	21.7200	21.550000	21.6000	+0.239%	12,375	-13.810%
2025-05-05	21.4700	21.5900	21.300000	21.5485	-0.053%	18,987	-13.604%
2025-05-02	21.5100	21.6300	21.270000	21.5600	+4.004%	36,955	-13.650%
2025-05-01	20.7900	20.9200	20.660000	20.7300	+0.097%	7,944	-10.193%
2025-04-30	20.8300	20.8300	20.575100	20.7100	-0.576%	5,431	-10.106%
2025-04-29	20.8400	20.9900	20.770000	20.8300	0.000%	17,123	-10.624%
2025-04-28	20.7000	20.9700	20.700000	20.8300	+0.482%	13,458	-10.624%
2025-04-25	20.6500	20.7700	20.605000	20.7300	0.000%	81,422	-10.193%
2025-04-24	20.6500	20.8200	20.600100	20.7300	-0.096%	42,362	-10.193%
2025-04-23	20.8500	21.2600	20.720000	20.7500	+2.116%	63,406	-10.280%
2025-04-22	20.1800	20.4988	20.100000	20.3200	+3.252%	40,217	-8.381%
2025-04-21	19.7700	19.8499	19.500000	19.6800	-0.304%	62,634	-5.401%
2025-04-17	19.9100	19.9900	19.740000	19.7400	0.000%	97,870	-5.689%
2025-04-16	19.9200	20.0225	19.670000	19.7400	-2.902%	42,610	-5.689%
2025-04-15	20.4600	20.5000	20.330000	20.3300	-1.191%	79,764	-8.426%
2025-04-14	20.5300	20.8393	20.475000	20.5750	+1.907%	30,993	-9.516%
2025-04-11	19.9600	20.2648	19.600000	20.1900	+3.805%	105,862	-7.791%
2025-04-10	19.5900	19.9300	19.230000	19.4500	-0.461%	174,506	-4.283%
2025-04-09	18.6900	19.6037	18.600000	19.5400	+7.896%	77,700	-4.724%
2025-04-08	19.4000	19.4900	17.870000	18.1100	-1.736%	102,394	+2.800%
2025-04-07	18.7800	19.5350	18.060000	18.4300	-8.400%	752,606	+1.015%
2025-04-04	20.3800	20.4600	19.670000	20.1200	-7.579%	189,864	-7.470%
2025-04-03	21.6100	21.9600	21.610000	21.7700	-2.726%	214,079	-14.483%
2025-04-02	22.4700	22.4700	22.260000	22.3800	-0.178%	20,747	-16.814%
2025-04-01	22.3300	22.5300	22.280000	22.4200	+0.403%	67,225	-16.963%
2025-03-31	22.1700	22.4259	22.050000	22.3300	-0.134%	60,706	-16.628%
2025-03-28	22.6000	22.6450	22.320000	22.3600	-3.078%	38,625	-16.740%
2025-03-27	22.7900	23.1492	22.790000	23.0700	+2.170%	26,476	-19.302%
2025-03-26	22.6300	22.6800	22.430000	22.5800	+0.894%	57,663	-17.551%
2025-03-25	22.4900	22.6600	22.340000	22.3800	-2.078%	63,201	-16.814%
2025-03-24	22.9300	22.9841	22.740000	22.8550	+0.594%	40,131	-18.543%
2025-03-21	22.7100	22.7750	22.500000	22.7200	-2.740%	62,108	-18.059%
2025-03-20	23.2600	23.5000	23.090000	23.3600	-2.341%	53,457	-20.304%
2025-03-19	24.0500	24.0500	23.720000	23.9200	+0.126%	40,444	-22.170%
2025-03-18	24.0600	24.0600	23.770000	23.8900	-0.707%	150,951	-22.072%
2025-03-17	23.3700	24.0700	23.360000	24.0600	+2.953%	178,534	-22.623%
2025-03-14	23.2500	23.3900	23.217400	23.3700	+3.590%	92,961	-20.338%
2025-03-13	22.3200	22.7000	22.320000	22.5600	-0.221%	35,938	-17.478%
2025-03-12	22.6500	22.6500	22.430000	22.6100	-0.133%	73,090	-17.660%
2025-03-11	22.6200	22.8699	22.355000	22.6400	+2.676%	115,480	-17.769%
2025-03-10	22.2500	22.3595	21.900000	22.0500	-3.459%	95,220	-15.569%
2025-03-07	22.7600	22.9800	22.590000	22.8400	+1.286%	1,302,123	-18.489%
2025-03-06	22.7600	22.9400	22.420000	22.5500	+0.267%	104,010	-17.441%
2025-03-05	21.9300	22.5500	21.910000	22.4900	+4.995%	54,065	-17.221%
2025-03-04	21.1800	21.5466	21.060000	21.4200	+1.229%	38,663	-13.086%
2025-03-03	21.5900	21.5900	21.127600	21.1600	-2.263%	42,299	-12.018%
2025-02-28	21.4600	21.7400	21.410000	21.6500	-2.871%	36,057	-14.009%
2025-02-27	22.4900	22.5500	22.200000	22.2900	-0.402%	66,208	-16.478%
2025-02-26	22.4200	22.5800	22.240000	22.3800	+3.181%	31,885	-16.814%
2025-02-25	21.8200	21.8700	21.600000	21.6900	+0.931%	136,386	-14.168%
2025-02-24	22.0600	22.0616	21.410000	21.4900	-4.276%	139,586	-13.369%
2025-02-21	22.3900	22.7499	22.278995	22.4500	+2.325%	186,129	-17.073%
2025-02-20	22.0600	22.3771	21.600000	21.9400	+1.293%	97,899	-15.146%
2025-02-19	21.8200	21.9700	21.560000	21.6600	-0.642%	18,587	-14.049%
2025-02-18	21.9900	21.9900	21.646800	21.8000	-0.622%	83,668	-14.601%
2025-02-14	22.0100	22.0900	21.750000	21.9365	+3.012%	77,541	-15.132%
2025-02-13	20.7700	21.3200	20.770000	21.2950	+0.781%	61,650	-12.576%
2025-02-12	20.8800	21.3099	20.880000	21.1300	+1.440%	75,925	-11.893%
2025-02-11	20.7000	20.9599	20.650000	20.8300	-1.513%	23,058	-10.624%