CHIQ
Global X MSCI China Consumer Discretionary ETF
stockNYSEETF
Market OpenOct 5, 2026 11:37:28 AM EDT
15.77USD+1.415%(+0.22)15,435
15.66Bid15.90Ask0.24SpreadPre-marketOct 5, 2026 9:29:59 AM EDT
15.59USD+0.257%(+0.04)
CHIQ Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 15.77 | 15.77 | 15.77 | 15.77 | +1.415% | 15,435 | 0.000% |
| 2026-10-02 | 15.58 | 15.62 | 15.45 | 15.55 | -1.018% | 92,413 | +1.415% |
| 2026-10-01 | 15.77 | 15.90 | 15.69 | 15.71 | -0.380% | 15,010 | +0.382% |
| 2026-09-30 | 15.84 | 15.92 | 15.77 | 15.77 | +0.254% | 7,065 | 0.000% |
| 2026-09-29 | 15.81 | 15.81 | 15.68 | 15.73 | -1.749% | 11,167 | +0.254% |
| 2026-09-28 | 16.05 | 16.11 | 16.00 | 16.01 | +0.629% | 15,506 | -1.499% |
| 2026-09-25 | 16.03 | 16.07 | 15.91 | 15.91 | -0.687% | 18,416 | -0.880% |
| 2026-09-24 | 16.16 | 16.16 | 16.02 | 16.02 | -0.559% | 36,438 | -1.561% |
| 2026-09-23 | 16.25 | 16.25 | 16.11 | 16.11 | -1.615% | 7,918 | -2.110% |
| 2026-09-22 | 16.42 | 16.48 | 16.36 | 16.37 | +0.272% | 2,001 | -3.691% |
| 2026-09-21 | 16.39 | 16.50 | 16.21 | 16.33 | +0.156% | 15,295 | -3.429% |
| 2026-09-18 | 16.24 | 16.34 | 16.24 | 16.30 | +0.707% | 19,765 | -3.278% |
| 2026-09-17 | 16.23 | 16.27 | 16.16 | 16.19 | +0.809% | 15,027 | -2.594% |
| 2026-09-16 | 16.20 | 16.31 | 16.06 | 16.06 | -1.169% | 11,891 | -1.806% |
| 2026-09-15 | 16.32 | 16.36 | 16.23 | 16.25 | -1.440% | 39,270 | -2.954% |
| 2026-09-14 | 16.35 | 16.55 | 16.35 | 16.49 | +1.336% | 4,845 | -4.352% |
| 2026-09-11 | 16.30 | 16.34 | 16.26 | 16.27 | +0.682% | 7,648 | -3.074% |
| 2026-09-10 | 16.24 | 16.24 | 16.16 | 16.16 | -1.583% | 3,811 | -2.413% |
| 2026-09-09 | 16.61 | 16.61 | 16.41 | 16.42 | -2.667% | 34,097 | -3.959% |
| 2026-09-08 | 16.95 | 16.97 | 16.77 | 16.87 | -1.345% | 15,784 | -6.520% |
| 2026-09-04 | 17.00 | 17.12 | 17.00 | 17.10 | +1.363% | 17,442 | -7.778% |
| 2026-09-03 | 16.84 | 16.96 | 16.80 | 16.87 | -0.531% | 20,986 | -6.520% |
| 2026-09-02 | 16.97 | 17.06 | 16.93 | 16.96 | -0.411% | 21,714 | -7.017% |
| 2026-09-01 | 17.04 | 17.19 | 17.00 | 17.03 | -0.642% | 18,042 | -7.399% |
| 2026-08-31 | 17.35 | 17.35 | 17.14 | 17.14 | -1.945% | 22,331 | -7.993% |
| 2026-08-28 | 17.46 | 17.60 | 17.37 | 17.48 | +0.489% | 21,203 | -9.783% |
| 2026-08-27 | 17.50 | 17.50 | 17.37 | 17.39 | -1.389% | 12,460 | -9.342% |
| 2026-08-26 | 17.78 | 17.78 | 17.63 | 17.64 | -0.373% | 8,255 | -10.601% |
| 2026-08-25 | 17.68 | 17.74 | 17.54 | 17.71 | -0.751% | 19,137 | -10.935% |
| 2026-08-24 | 17.83 | 17.85 | 17.73 | 17.84 | -0.557% | 20,966 | -11.603% |
| 2026-08-21 | 18.15 | 18.17 | 17.89 | 17.94 | -1.103% | 13,229 | -12.096% |
| 2026-08-20 | 18.04 | 18.14 | 17.95 | 18.14 | +0.495% | 11,675 | -13.065% |
| 2026-08-19 | 17.95 | 18.06 | 17.91 | 18.05 | +1.895% | 15,033 | -12.635% |
| 2026-08-18 | 17.66 | 17.78 | 17.66 | 17.71 | +0.056% | 10,449 | -10.979% |
| 2026-08-17 | 17.69 | 17.78 | 17.68 | 17.70 | +0.654% | 6,458 | -10.929% |
| 2026-08-14 | 17.49 | 17.66 | 17.47 | 17.59 | +0.171% | 91,923 | -10.347% |
| 2026-08-13 | 17.77 | 17.88 | 17.53 | 17.56 | -2.363% | 62,973 | -10.194% |
| 2026-08-12 | 18.10 | 18.10 | 17.94 | 17.98 | -1.237% | 10,094 | -12.316% |
| 2026-08-11 | 18.26 | 18.28 | 18.20 | 18.21 | -1.832% | 10,824 | -13.400% |
| 2026-08-10 | 18.41 | 18.59 | 18.36 | 18.55 | +1.183% | 57,384 | -14.987% |
| 2026-08-07 | 18.32 | 18.35 | 18.27 | 18.33 | +0.282% | 10,010 | -13.981% |
| 2026-08-06 | 18.32 | 18.36 | 18.15 | 18.28 | -1.234% | 23,569 | -13.738% |
| 2026-08-05 | 18.55 | 18.55 | 18.43 | 18.51 | +0.206% | 17,209 | -14.803% |
| 2026-08-04 | 18.39 | 18.52 | 18.39 | 18.47 | -0.779% | 13,207 | -14.628% |
| 2026-08-03 | 18.75 | 18.75 | 18.60 | 18.62 | -0.550% | 15,615 | -15.292% |
| 2026-07-31 | 18.50 | 18.72 | 18.40 | 18.72 | +1.514% | 23,346 | -15.759% |
| 2026-07-30 | 18.31 | 18.46 | 18.30 | 18.44 | +0.440% | 10,050 | -14.483% |
| 2026-07-29 | 18.18 | 18.55 | 18.18 | 18.36 | +2.057% | 35,097 | -14.107% |
| 2026-07-28 | 17.90 | 18.00 | 17.84 | 17.99 | +1.524% | 19,308 | -12.340% |
| 2026-07-27 | 17.54 | 17.77 | 17.54 | 17.72 | +2.250% | 7,779 | -11.005% |
| 2026-07-24 | 17.41 | 17.50 | 17.27 | 17.33 | -0.988% | 427,549 | -9.002% |
| 2026-07-23 | 17.56 | 17.73 | 17.40 | 17.50 | +0.074% | 8,935 | -9.901% |
| 2026-07-22 | 17.54 | 17.54 | 17.43 | 17.49 | -0.997% | 23,921 | -9.834% |
| 2026-07-21 | 17.78 | 17.93 | 17.66 | 17.67 | -1.251% | 2,371 | -10.733% |
| 2026-07-20 | 17.84 | 17.98 | 17.81 | 17.89 | +1.879% | 13,150 | -11.850% |
| 2026-07-17 | 17.57 | 17.59 | 17.45 | 17.56 | -2.309% | 18,414 | -10.194% |
| 2026-07-16 | 17.85 | 17.99 | 17.85 | 17.98 | +1.899% | 39,404 | -12.267% |
| 2026-07-15 | 17.49 | 17.66 | 17.49 | 17.64 | +2.737% | 42,196 | -10.601% |
| 2026-07-14 | 17.28 | 17.28 | 17.17 | 17.17 | +1.033% | 19,082 | -8.154% |
| 2026-07-13 | 17.21 | 17.21 | 16.97 | 16.99 | -1.310% | 17,607 | -7.205% |
| 2026-07-10 | 17.08 | 17.31 | 17.08 | 17.22 | +1.833% | 49,249 | -8.420% |
| 2026-07-09 | 16.74 | 17.02 | 16.74 | 16.91 | -0.646% | 21,841 | -6.742% |
| 2026-07-08 | 16.92 | 17.05 | 16.91 | 17.02 | +1.733% | 31,564 | -7.344% |
| 2026-07-07 | 16.75 | 16.90 | 16.68 | 16.73 | +0.480% | 68,779 | -5.738% |
| 2026-07-06 | 16.60 | 16.78 | 16.51 | 16.65 | +2.273% | 18,927 | -5.285% |
| 2026-07-02 | 16.38 | 16.49 | 16.20 | 16.28 | +0.185% | 56,886 | -3.133% |
| 2026-07-01 | 15.77 | 16.34 | 15.77 | 16.25 | +2.783% | 24,523 | -2.954% |
| 2026-06-30 | 15.81 | 15.94 | 15.81 | 15.81 | -0.126% | 16,953 | -0.253% |
| 2026-06-29 | 15.83 | 16.00 | 15.74 | 15.83 | +0.063% | 31,128 | -0.379% |
| 2026-06-26 | 15.48 | 15.84 | 15.48 | 15.82 | +0.636% | 34,706 | -0.316% |
| 2026-06-25 | 15.88 | 15.88 | 15.70 | 15.72 | -2.056% | 13,224 | +0.318% |
| 2026-06-24 | 16.05 | 16.22 | 16.04 | 16.05 | -1.955% | 39,230 | -1.745% |
| 2026-06-23 | 16.34 | 16.39 | 16.30 | 16.37 | -1.682% | 15,035 | -3.665% |
| 2026-06-22 | 16.70 | 16.79 | 16.55 | 16.65 | -1.304% | 84,424 | -5.285% |
| 2026-06-18 | 16.90 | 16.96 | 16.83 | 16.87 | -0.706% | 40,693 | -6.520% |
| 2026-06-17 | 17.22 | 17.40 | 16.98 | 16.99 | -2.914% | 14,976 | -7.181% |
| 2026-06-16 | 17.47 | 17.59 | 17.39 | 17.50 | -1.851% | 12,273 | -9.886% |
| 2026-06-15 | 17.90 | 17.94 | 17.78 | 17.83 | 0.000% | 67,072 | -11.554% |
| 2026-06-12 | 17.74 | 17.83 | 17.69 | 17.83 | +1.307% | 15,405 | -11.554% |
| 2026-06-11 | 17.46 | 17.68 | 17.34 | 17.60 | -0.649% | 166,544 | -10.398% |
| 2026-06-10 | 17.60 | 17.80 | 17.60 | 17.71 | +0.545% | 51,030 | -10.979% |
| 2026-06-09 | 17.90 | 17.94 | 17.57 | 17.62 | -1.183% | 37,143 | -10.494% |
| 2026-06-08 | 17.92 | 17.93 | 17.75 | 17.83 | -0.895% | 23,080 | -11.554% |
| 2026-06-05 | 18.15 | 18.15 | 17.92 | 17.99 | -1.727% | 15,543 | -12.345% |
| 2026-06-04 | 18.42 | 18.52 | 18.25 | 18.31 | -0.234% | 4,778 | -13.859% |
| 2026-06-03 | 18.47 | 18.65 | 18.34 | 18.35 | -2.910% | 12,627 | -14.060% |
| 2026-06-02 | 19.01 | 19.02 | 18.84 | 18.90 | +2.328% | 8,612 | -16.561% |
| 2026-06-01 | 18.22 | 18.55 | 18.20 | 18.47 | +2.270% | 28,587 | -14.618% |
| 2026-05-29 | 18.00 | 18.16 | 17.96 | 18.06 | +0.222% | 13,171 | -12.680% |
| 2026-05-28 | 17.77 | 18.06 | 17.77 | 18.02 | -1.314% | 275,666 | -12.486% |
| 2026-05-27 | 18.14 | 18.34 | 18.14 | 18.26 | -1.510% | 45,968 | -13.636% |
| 2026-05-26 | 18.58 | 18.63 | 18.53 | 18.54 | -0.054% | 110,550 | -14.941% |
| 2026-05-22 | 18.41 | 18.59 | 18.40 | 18.55 | -1.644% | 24,991 | -14.987% |
| 2026-05-21 | 18.80 | 18.95 | 18.66 | 18.86 | -0.580% | 53,193 | -16.384% |
| 2026-05-20 | 19.00 | 19.05 | 18.84 | 18.97 | -0.158% | 51,985 | -16.869% |
| 2026-05-19 | 19.06 | 19.11 | 19.00 | 19.00 | -0.210% | 11,333 | -17.000% |
| 2026-05-18 | 19.27 | 19.31 | 19.01 | 19.04 | -1.398% | 42,416 | -17.174% |
| 2026-05-15 | 19.51 | 19.55 | 19.30 | 19.31 | -2.401% | 47,650 | -18.332% |
| 2026-05-14 | 19.94 | 20.00 | 19.76 | 19.79 | -2.967% | 16,188 | -20.293% |
| 2026-05-13 | 19.78 | 20.48 | 19.78 | 20.39 | +2.100% | 38,161 | -22.658% |
| 2026-05-12 | 19.93 | 19.97 | 19.67 | 19.97 | -0.445% | 9,818 | -21.034% |
| 2026-05-11 | 20.00 | 20.20 | 20.00 | 20.06 | +0.400% | 12,202 | -21.386% |
| 2026-05-08 | 20.10 | 20.21 | 19.89 | 19.98 | -0.498% | 14,046 | -21.071% |
| 2026-05-07 | 20.09 | 20.17 | 20.04 | 20.08 | +0.394% | 246,920 | -21.464% |
| 2026-05-06 | 19.62 | 20.00 | 19.62 | 20.00 | +1.934% | 17,648 | -21.154% |
| 2026-05-05 | 19.75 | 19.75 | 19.60 | 19.62 | -0.951% | 13,147 | -19.630% |
| 2026-05-04 | 19.83 | 19.92 | 19.76 | 19.81 | -0.950% | 5,389 | -20.394% |
| 2026-05-01 | 19.94 | 20.15 | 19.94 | 20.00 | -0.120% | 29,915 | -21.150% |
| 2026-04-30 | 19.76 | 20.02 | 19.69 | 20.02 | +1.365% | 9,417 | -21.245% |
| 2026-04-29 | 19.82 | 19.82 | 19.71 | 19.75 | +0.891% | 4,006 | -20.170% |
| 2026-04-28 | 19.50 | 19.64 | 19.50 | 19.58 | -1.086% | 23,499 | -19.459% |
| 2026-04-27 | 19.81 | 19.84 | 19.75 | 19.80 | -0.677% | 6,430 | -20.333% |
| 2026-04-24 | 19.82 | 19.93 | 19.72 | 19.93 | +0.100% | 83,786 | -20.873% |
| 2026-04-23 | 20.02 | 20.02 | 19.78 | 19.91 | -1.873% | 30,870 | -20.794% |
| 2026-04-22 | 20.40 | 20.40 | 20.27 | 20.29 | -0.393% | 34,408 | -22.277% |
| 2026-04-21 | 20.74 | 20.82 | 20.37 | 20.37 | -1.784% | 11,988 | -22.582% |
| 2026-04-20 | 20.79 | 20.85 | 20.68 | 20.74 | -1.379% | 21,494 | -23.963% |
| 2026-04-17 | 21.07 | 21.17 | 21.01 | 21.03 | +1.251% | 10,958 | -25.012% |
| 2026-04-16 | 20.77 | 20.93 | 20.67 | 20.77 | +1.417% | 14,159 | -24.074% |
| 2026-04-15 | 20.34 | 20.51 | 20.33 | 20.48 | -0.146% | 22,071 | -22.998% |
| 2026-04-14 | 20.36 | 20.60 | 20.36 | 20.51 | +0.935% | 14,436 | -23.111% |
| 2026-04-13 | 20.20 | 20.33 | 20.09 | 20.32 | +0.247% | 13,719 | -22.392% |
| 2026-04-10 | 20.34 | 20.43 | 20.25 | 20.27 | +0.468% | 3,435 | -22.200% |
| 2026-04-09 | 20.14 | 20.27 | 20.00 | 20.18 | -0.809% | 9,643 | -21.836% |
| 2026-04-08 | 20.42 | 20.49 | 20.28 | 20.34 | +3.723% | 79,934 | -22.468% |
| 2026-04-07 | 19.61 | 19.64 | 19.36 | 19.61 | -0.305% | 17,424 | -19.582% |
| 2026-04-06 | 19.74 | 19.82 | 19.66 | 19.67 | -0.603% | 14,751 | -19.827% |
| 2026-04-02 | 19.54 | 19.79 | 19.44 | 19.79 | -0.054% | 25,549 | -20.310% |
| 2026-04-01 | 19.77 | 19.96 | 19.68 | 19.80 | -0.402% | 5,903 | -20.354% |
| 2026-03-31 | 19.40 | 19.88 | 19.22 | 19.88 | +3.434% | 63,751 | -20.674% |
| 2026-03-30 | 19.36 | 19.44 | 19.20 | 19.22 | -0.363% | 355,764 | -17.950% |
| 2026-03-27 | 19.58 | 19.58 | 19.28 | 19.29 | -1.026% | 53,634 | -18.248% |
| 2026-03-26 | 19.62 | 19.95 | 19.47 | 19.49 | -2.647% | 1,015,854 | -19.087% |
| 2026-03-25 | 20.04 | 20.23 | 20.02 | 20.02 | +1.521% | 6,294 | -21.229% |
| 2026-03-24 | 19.61 | 19.84 | 19.61 | 19.72 | +0.458% | 34,167 | -20.030% |
| 2026-03-23 | 19.60 | 19.84 | 19.50 | 19.63 | +1.292% | 28,619 | -19.664% |
| 2026-03-20 | 19.68 | 19.68 | 19.32 | 19.38 | -2.271% | 15,627 | -18.626% |
| 2026-03-19 | 19.78 | 19.84 | 19.45 | 19.83 | -0.252% | 19,899 | -20.474% |
| 2026-03-18 | 20.19 | 20.29 | 19.88 | 19.88 | -2.882% | 37,421 | -20.674% |
| 2026-03-17 | 20.52 | 20.56 | 20.35 | 20.47 | +1.136% | 8,615 | -22.960% |
| 2026-03-16 | 20.25 | 20.42 | 20.15 | 20.24 | +1.352% | 116,719 | -22.085% |
| 2026-03-13 | 20.01 | 20.14 | 19.86 | 19.97 | +0.554% | 33,785 | -21.032% |
| 2026-03-12 | 19.95 | 20.03 | 19.80 | 19.86 | -0.501% | 129,883 | -20.594% |
| 2026-03-11 | 20.05 | 20.09 | 19.91 | 19.96 | -0.200% | 10,299 | -20.992% |
| 2026-03-10 | 19.95 | 20.29 | 19.83 | 20.00 | +0.100% | 15,809 | -21.150% |
| 2026-03-09 | 19.64 | 20.02 | 19.48 | 19.98 | +2.304% | 131,636 | -21.071% |
| 2026-03-06 | 19.50 | 19.66 | 19.44 | 19.53 | +1.349% | 29,093 | -19.252% |
| 2026-03-05 | 19.22 | 19.40 | 19.15 | 19.27 | -1.633% | 57,526 | -18.163% |
| 2026-03-04 | 19.62 | 19.66 | 19.49 | 19.59 | +0.410% | 98,492 | -19.500% |
| 2026-03-03 | 19.42 | 19.61 | 19.11 | 19.51 | -3.892% | 35,421 | -19.170% |
| 2026-03-02 | 20.07 | 20.31 | 19.86 | 20.30 | -0.685% | 33,949 | -22.315% |
| 2026-02-27 | 20.56 | 20.57 | 20.42 | 20.44 | -0.729% | 29,595 | -22.847% |
| 2026-02-26 | 20.65 | 20.65 | 20.45 | 20.59 | -2.648% | 26,615 | -23.409% |
| 2026-02-25 | 21.08 | 21.16 | 20.92 | 21.15 | +0.187% | 102,084 | -25.437% |
| 2026-02-24 | 20.92 | 21.12 | 20.92 | 21.11 | +0.050% | 24,318 | -25.298% |
| 2026-02-23 | 21.30 | 21.40 | 21.07 | 21.10 | -0.236% | 21,916 | -25.261% |
| 2026-02-20 | 20.74 | 21.15 | 20.74 | 21.15 | +0.706% | 35,018 | -25.437% |
| 2026-02-19 | 21.14 | 21.14 | 20.94 | 21.00 | -0.841% | 5,172 | -24.911% |
| 2026-02-18 | 21.29 | 21.29 | 21.13 | 21.18 | +0.761% | 8,347 | -25.543% |
| 2026-02-17 | 20.95 | 21.14 | 20.80 | 21.02 | +0.286% | 29,391 | -24.976% |
| 2026-02-13 | 20.89 | 21.03 | 20.87 | 20.96 | -0.285% | 49,116 | -24.761% |
| 2026-02-12 | 21.33 | 21.33 | 20.87 | 21.02 | -2.323% | 37,635 | -24.976% |
| 2026-02-11 | 21.46 | 21.53 | 21.33 | 21.52 | 0.000% | 109,806 | -26.719% |
| 2026-02-10 | 21.41 | 21.62 | 21.40 | 21.52 | +0.068% | 81,124 | -26.719% |
| 2026-02-09 | 21.41 | 21.55 | 21.41 | 21.51 | -0.392% | 34,902 | -26.670% |
| 2026-02-06 | 21.27 | 21.59 | 21.27 | 21.59 | +2.883% | 45,310 | -26.957% |
| 2026-02-05 | 21.02 | 21.13 | 20.92 | 20.98 | +1.573% | 11,255 | -24.851% |
| 2026-02-04 | 20.91 | 20.97 | 20.63 | 20.66 | -1.082% | 41,692 | -23.669% |
| 2026-02-03 | 20.88 | 20.97 | 20.71 | 20.89 | -0.234% | 8,592 | -24.495% |
| 2026-02-02 | 20.94 | 21.05 | 20.83 | 20.93 | -0.970% | 12,123 | -24.672% |
| 2026-01-30 | 21.40 | 21.41 | 21.11 | 21.14 | -2.401% | 14,061 | -25.402% |
| 2026-01-29 | 21.62 | 21.84 | 21.43 | 21.66 | +0.979% | 32,644 | -27.193% |
| 2026-01-28 | 21.67 | 21.81 | 21.44 | 21.45 | -0.047% | 24,380 | -26.480% |
| 2026-01-27 | 21.52 | 21.55 | 21.35 | 21.46 | +0.187% | 34,989 | -26.514% |
| 2026-01-26 | 21.37 | 21.55 | 21.34 | 21.42 | -1.017% | 89,921 | -26.377% |
| 2026-01-23 | 21.58 | 21.74 | 21.53 | 21.64 | +0.139% | 21,864 | -27.126% |
| 2026-01-22 | 21.50 | 21.78 | 21.50 | 21.61 | +0.840% | 118,679 | -27.025% |
| 2026-01-21 | 21.36 | 21.53 | 21.30 | 21.43 | +1.492% | 11,820 | -26.412% |
| 2026-01-20 | 21.09 | 21.26 | 21.03 | 21.11 | -0.354% | 63,868 | -25.314% |
| 2026-01-16 | 21.39 | 21.53 | 21.11 | 21.19 | -1.853% | 45,149 | -25.578% |
| 2026-01-15 | 21.49 | 21.68 | 21.39 | 21.59 | +0.465% | 39,176 | -26.957% |
| 2026-01-14 | 21.59 | 21.62 | 21.41 | 21.49 | -2.051% | 157,898 | -26.617% |
| 2026-01-13 | 22.07 | 22.12 | 21.90 | 21.94 | -2.359% | 16,709 | -28.122% |
| 2026-01-12 | 21.93 | 22.49 | 21.91 | 22.47 | +3.788% | 141,799 | -29.818% |
| 2026-01-09 | 21.82 | 21.82 | 21.60 | 21.65 | -1.006% | 157,191 | -27.159% |
| 2026-01-08 | 21.52 | 21.87 | 21.50 | 21.87 | +1.250% | 115,616 | -27.892% |
| 2026-01-07 | 21.77 | 21.79 | 21.59 | 21.60 | -1.415% | 82,273 | -26.991% |
| 2026-01-06 | 21.89 | 22.13 | 21.86 | 21.91 | +0.366% | 135,937 | -28.024% |
| 2026-01-05 | 21.57 | 21.89 | 21.43 | 21.83 | -0.137% | 16,799 | -27.760% |
| 2026-01-02 | 21.76 | 21.87 | 21.70 | 21.86 | +2.798% | 8,465 | -27.859% |
| 2025-12-31 | 21.34 | 21.35 | 21.21 | 21.27 | -1.208% | 20,628 | -25.841% |
| 2025-12-30 | 21.64 | 21.64 | 21.52 | 21.52 | -1.125% | 11,688 | -26.736% |
| 2025-12-29 | 21.63 | 21.79 | 21.63 | 21.77 | -0.876% | 22,268 | -27.561% |
| 2025-12-26 | 21.90 | 21.97 | 21.90 | 21.96 | +1.170% | 5,474 | -28.196% |
| 2025-12-24 | 21.69 | 21.80 | 21.67 | 21.71 | +0.086% | 5,210 | -27.356% |
| 2025-12-23 | 21.65 | 21.73 | 21.61 | 21.69 | -0.959% | 16,031 | -27.294% |
| 2025-12-22 | 21.71 | 21.90 | 21.65 | 21.90 | +1.155% | 81,251 | -27.991% |
| 2025-12-19 | 21.56 | 21.66 | 21.56 | 21.65 | +1.476% | 9,054 | -27.159% |
| 2025-12-18 | 21.39 | 21.50 | 21.32 | 21.34 | +0.325% | 27,858 | -26.084% |
| 2025-12-17 | 21.54 | 21.57 | 21.24 | 21.27 | -0.575% | 16,654 | -25.844% |
| 2025-12-16 | 21.35 | 21.40 | 21.24 | 21.39 | -0.331% | 23,474 | -26.270% |
| 2025-12-15 | 21.73 | 21.73 | 21.46 | 21.46 | -0.964% | 20,616 | -26.514% |
| 2025-12-12 | 21.72 | 21.88 | 21.59 | 21.67 | -0.142% | 25,668 | -27.223% |
| 2025-12-11 | 21.65 | 21.74 | 21.56 | 21.70 | -0.323% | 24,670 | -27.326% |
| 2025-12-10 | 21.67 | 21.86 | 21.55 | 21.77 | +1.021% | 73,371 | -27.561% |
| 2025-12-09 | 21.53 | 21.62 | 21.50 | 21.55 | -1.912% | 32,355 | -26.821% |
| 2025-12-08 | 21.91 | 22.00 | 21.83 | 21.97 | -0.320% | 29,146 | -28.220% |
| 2025-12-05 | 22.14 | 22.14 | 21.99 | 22.04 | +1.057% | 17,401 | -28.450% |
| 2025-12-04 | 21.94 | 21.94 | 21.81 | 21.81 | -0.229% | 8,246 | -27.694% |
| 2025-12-03 | 21.86 | 21.98 | 21.79 | 21.86 | -1.220% | 13,339 | -27.859% |
| 2025-12-02 | 22.08 | 22.13 | 21.94 | 22.13 | -0.135% | 42,022 | -28.739% |
| 2025-12-01 | 22.11 | 22.34 | 22.11 | 22.16 | +0.317% | 32,476 | -28.836% |
| 2025-11-28 | 22.13 | 22.19 | 21.97 | 22.09 | +0.868% | 72,037 | -28.610% |
| 2025-11-26 | 22.00 | 22.19 | 21.90 | 21.90 | -0.273% | 30,744 | -27.991% |
| 2025-11-25 | 21.90 | 21.98 | 21.78 | 21.96 | +0.734% | 22,076 | -28.188% |
| 2025-11-24 | 21.76 | 21.87 | 21.76 | 21.80 | +1.160% | 11,910 | -27.661% |
| 2025-11-21 | 21.23 | 21.62 | 21.16 | 21.55 | +0.890% | 41,525 | -26.821% |
| 2025-11-20 | 21.93 | 21.96 | 21.36 | 21.36 | -2.377% | 40,869 | -26.170% |
| 2025-11-19 | 22.04 | 22.05 | 21.84 | 21.88 | -1.530% | 8,212 | -27.925% |
| 2025-11-18 | 22.12 | 22.27 | 22.02 | 22.22 | -0.626% | 33,973 | -29.028% |
| 2025-11-17 | 22.43 | 22.56 | 22.33 | 22.36 | -1.018% | 18,129 | -29.472% |
| 2025-11-14 | 22.65 | 22.79 | 22.48 | 22.59 | -1.440% | 24,158 | -30.190% |
| 2025-11-13 | 23.33 | 23.33 | 22.92 | 22.92 | -0.736% | 41,491 | -31.195% |
| 2025-11-12 | 23.24 | 23.24 | 23.02 | 23.09 | -0.688% | 29,361 | -31.702% |
| 2025-11-11 | 23.36 | 23.36 | 23.25 | 23.25 | -0.471% | 3,607 | -32.172% |
| 2025-11-10 | 23.00 | 23.42 | 23.00 | 23.36 | +3.363% | 84,267 | -32.491% |
| 2025-11-07 | 22.66 | 22.66 | 22.38 | 22.60 | -0.960% | 16,278 | -30.221% |
| 2025-11-06 | 22.89 | 23.12 | 22.82 | 22.82 | +0.392% | 12,888 | -30.891% |
| 2025-11-05 | 22.56 | 22.79 | 22.50 | 22.73 | +1.018% | 139,270 | -30.620% |
| 2025-11-04 | 22.60 | 22.70 | 22.46 | 22.50 | -1.742% | 12,112 | -29.914% |
| 2025-11-03 | 22.92 | 23.00 | 22.71 | 22.90 | -0.651% | 134,886 | -31.135% |
| 2025-10-31 | 23.00 | 23.06 | 22.84 | 23.05 | -0.860% | 35,390 | -31.584% |
| 2025-10-30 | 23.18 | 23.36 | 23.18 | 23.25 | -1.483% | 10,278 | -32.172% |
| 2025-10-29 | 23.69 | 23.74 | 23.49 | 23.60 | +0.597% | 47,385 | -33.178% |
| 2025-10-28 | 23.46 | 23.52 | 23.40 | 23.46 | -1.132% | 5,838 | -32.779% |
| 2025-10-27 | 23.79 | 23.80 | 23.67 | 23.73 | +1.231% | 26,607 | -33.540% |
| 2025-10-24 | 23.41 | 23.50 | 23.28 | 23.44 | +0.180% | 48,351 | -32.722% |
| 2025-10-23 | 23.25 | 23.52 | 23.21 | 23.40 | +1.635% | 7,043 | -32.601% |
| 2025-10-22 | 23.09 | 23.16 | 22.89 | 23.02 | -0.683% | 5,280 | -31.499% |
| 2025-10-21 | 23.20 | 23.38 | 23.10 | 23.18 | -1.151% | 76,963 | -31.967% |
| 2025-10-20 | 23.06 | 23.50 | 23.03 | 23.45 | +1.340% | 42,412 | -32.751% |
| 2025-10-17 | 22.74 | 23.15 | 22.74 | 23.14 | +0.303% | 34,000 | -31.850% |
| 2025-10-16 | 23.11 | 23.26 | 22.91 | 23.07 | -0.130% | 186,399 | -31.643% |
| 2025-10-15 | 23.08 | 23.26 | 22.99 | 23.10 | +1.673% | 83,095 | -31.732% |
| 2025-10-14 | 22.47 | 22.90 | 22.47 | 22.72 | -1.303% | 155,276 | -30.590% |
| 2025-10-13 | 23.12 | 23.12 | 22.89 | 23.02 | +3.834% | 50,393 | -31.494% |
| 2025-10-10 | 23.49 | 23.62 | 22.04 | 22.17 | -5.900% | 240,378 | -28.868% |
| 2025-10-09 | 23.93 | 23.93 | 23.54 | 23.56 | -2.241% | 70,082 | -33.065% |
| 2025-10-08 | 24.00 | 24.12 | 23.89 | 24.10 | +0.375% | 21,602 | -34.564% |
| 2025-10-07 | 24.28 | 24.43 | 23.90 | 24.01 | -1.112% | 69,518 | -34.319% |
| 2025-10-06 | 24.10 | 24.33 | 24.05 | 24.28 | -0.247% | 63,957 | -35.049% |
| 2025-10-03 | 24.44 | 24.63 | 24.28 | 24.34 | -1.057% | 35,179 | -35.210% |
| 2025-10-02 | 24.61 | 24.67 | 24.54 | 24.60 | +0.981% | 128,894 | -35.894% |
| 2025-10-01 | 24.19 | 24.40 | 24.19 | 24.36 | +0.706% | 10,909 | -35.265% |
| 2025-09-30 | 24.13 | 24.39 | 24.06 | 24.19 | +1.087% | 73,515 | -34.808% |
| 2025-09-29 | 23.92 | 24.02 | 23.82 | 23.93 | +1.614% | 63,291 | -34.099% |
| 2025-09-26 | 23.58 | 23.63 | 23.42 | 23.55 | -0.935% | 64,022 | -33.036% |
| 2025-09-25 | 23.71 | 23.90 | 23.58 | 23.77 | +0.645% | 20,987 | -33.662% |
| 2025-09-24 | 23.69 | 23.83 | 23.55 | 23.62 | +1.027% | 43,582 | -33.235% |
| 2025-09-23 | 23.51 | 23.65 | 23.32 | 23.38 | -1.641% | 81,467 | -32.549% |
| 2025-09-22 | 23.84 | 23.97 | 23.64 | 23.77 | -1.082% | 19,802 | -33.656% |
| 2025-09-19 | 24.20 | 24.20 | 24.00 | 24.03 | +0.209% | 105,571 | -34.374% |
| 2025-09-18 | 23.90 | 24.08 | 23.90 | 23.98 | -0.950% | 49,958 | -34.237% |
| 2025-09-17 | 24.17 | 24.26 | 24.00 | 24.21 | +2.152% | 92,650 | -34.862% |
| 2025-09-16 | 23.38 | 23.73 | 23.37 | 23.70 | +1.848% | 28,693 | -33.460% |
| 2025-09-15 | 23.36 | 23.37 | 23.23 | 23.27 | +0.867% | 27,363 | -32.230% |
| 2025-09-12 | 23.17 | 23.17 | 22.98 | 23.07 | -1.326% | 33,651 | -31.643% |
| 2025-09-11 | 23.04 | 23.39 | 23.04 | 23.38 | +1.962% | 41,859 | -32.549% |
| 2025-09-10 | 23.09 | 23.17 | 22.85 | 22.93 | -1.376% | 19,698 | -31.225% |
| 2025-09-09 | 23.10 | 23.30 | 23.10 | 23.25 | +0.780% | 13,244 | -32.172% |
| 2025-09-08 | 22.94 | 23.12 | 22.85 | 23.07 | +1.184% | 82,295 | -31.643% |
| 2025-09-05 | 22.75 | 22.84 | 22.61 | 22.80 | +1.831% | 22,932 | -30.833% |
| 2025-09-04 | 22.36 | 22.45 | 22.21 | 22.39 | -1.409% | 147,349 | -29.567% |
| 2025-09-03 | 22.64 | 22.72 | 22.47 | 22.71 | -0.044% | 98,972 | -30.559% |
| 2025-09-02 | 22.50 | 22.79 | 22.49 | 22.72 | -0.743% | 33,641 | -30.590% |
| 2025-08-29 | 22.76 | 22.90 | 22.66 | 22.89 | +1.418% | 87,361 | -31.105% |
| 2025-08-28 | 22.44 | 22.59 | 22.39 | 22.57 | +0.267% | 32,409 | -30.128% |
| 2025-08-27 | 22.58 | 22.58 | 22.36 | 22.51 | -3.308% | 159,101 | -29.942% |
| 2025-08-26 | 23.39 | 23.51 | 23.25 | 23.28 | +0.562% | 146,512 | -32.259% |
| 2025-08-25 | 23.32 | 23.64 | 23.06 | 23.15 | -1.111% | 59,690 | -31.879% |
| 2025-08-22 | 22.93 | 23.45 | 22.93 | 23.41 | +3.814% | 69,366 | -32.636% |
| 2025-08-21 | 22.27 | 22.55 | 22.27 | 22.55 | +1.076% | 16,549 | -30.067% |
| 2025-08-20 | 22.38 | 22.47 | 22.24 | 22.31 | +0.360% | 26,068 | -29.314% |
| 2025-08-19 | 22.20 | 22.46 | 22.14 | 22.23 | +0.407% | 90,446 | -29.060% |
| 2025-08-18 | 22.24 | 22.24 | 22.06 | 22.14 | +1.235% | 15,654 | -28.771% |
| 2025-08-15 | 21.85 | 21.95 | 21.84 | 21.87 | +0.506% | 12,872 | -27.892% |
| 2025-08-14 | 21.77 | 21.89 | 21.63 | 21.76 | -1.494% | 21,947 | -27.528% |
| 2025-08-13 | 22.07 | 22.14 | 21.93 | 22.09 | +1.750% | 78,072 | -28.610% |
| 2025-08-12 | 21.43 | 21.71 | 21.43 | 21.71 | +1.782% | 9,812 | -27.361% |
| 2025-08-11 | 21.45 | 21.59 | 21.30 | 21.33 | -0.559% | 19,075 | -26.067% |
| 2025-08-08 | 21.44 | 21.48 | 21.36 | 21.45 | -0.233% | 17,016 | -26.480% |
| 2025-08-07 | 21.54 | 21.63 | 21.47 | 21.50 | +0.047% | 69,517 | -26.651% |
| 2025-08-06 | 21.37 | 21.49 | 21.19 | 21.49 | +1.415% | 117,783 | -26.617% |
| 2025-08-05 | 21.33 | 21.34 | 21.10 | 21.19 | -0.376% | 30,253 | -25.578% |
| 2025-08-04 | 21.28 | 21.34 | 21.15 | 21.27 | +1.673% | 31,114 | -25.858% |
| 2025-08-01 | 21.00 | 21.00 | 20.82 | 20.92 | -1.134% | 119,628 | -24.618% |
| 2025-07-31 | 21.15 | 21.24 | 21.07 | 21.16 | -1.260% | 10,032 | -25.473% |
| 2025-07-30 | 21.54 | 21.69 | 21.43 | 21.43 | -1.877% | 24,858 | -26.412% |
| 2025-07-29 | 22.18 | 22.20 | 21.80 | 21.84 | -0.727% | 52,533 | -27.793% |
| 2025-07-28 | 22.16 | 22.20 | 21.99 | 22.00 | -1.168% | 25,552 | -28.318% |
| 2025-07-25 | 22.08 | 22.26 | 22.05 | 22.26 | -0.179% | 34,392 | -29.155% |
| 2025-07-24 | 22.42 | 22.42 | 22.18 | 22.30 | -0.491% | 79,657 | -29.283% |
| 2025-07-23 | 22.36 | 22.46 | 22.30 | 22.41 | +0.583% | 11,564 | -29.630% |
| 2025-07-22 | 22.09 | 22.34 | 21.95 | 22.28 | +1.457% | 194,182 | -29.219% |
| 2025-07-21 | 21.95 | 22.10 | 21.92 | 21.96 | +0.137% | 31,507 | -28.188% |
| 2025-07-18 | 21.81 | 22.10 | 21.81 | 21.93 | +1.013% | 69,996 | -28.089% |
| 2025-07-17 | 21.39 | 21.71 | 21.32 | 21.71 | +1.449% | 165,421 | -27.361% |
| 2025-07-16 | 21.33 | 21.50 | 21.23 | 21.40 | -0.465% | 102,958 | -26.308% |
| 2025-07-15 | 21.36 | 21.52 | 21.18 | 21.50 | +2.284% | 193,270 | -26.651% |
| 2025-07-14 | 21.04 | 21.11 | 20.90 | 21.02 | +0.574% | 20,412 | -24.976% |
| 2025-07-11 | 20.90 | 21.03 | 20.89 | 20.90 | +0.240% | 10,743 | -24.545% |
| 2025-07-10 | 20.80 | 20.98 | 20.69 | 20.85 | -0.048% | 53,578 | -24.365% |
| 2025-07-09 | 20.99 | 20.99 | 20.68 | 20.86 | -1.418% | 157,524 | -24.401% |
| 2025-07-08 | 21.15 | 21.29 | 21.14 | 21.16 | +1.244% | 141,451 | -25.473% |
| 2025-07-07 | 20.87 | 21.11 | 20.84 | 20.90 | -0.239% | 33,081 | -24.545% |
| 2025-07-03 | 20.83 | 21.03 | 20.83 | 20.95 | +0.048% | 155,345 | -24.726% |
| 2025-07-02 | 20.92 | 21.08 | 20.84 | 20.94 | -0.946% | 72,880 | -24.690% |
| 2025-07-01 | 21.02 | 21.20 | 21.02 | 21.14 | +0.142% | 15,276 | -25.402% |
| 2025-06-30 | 20.96 | 21.11 | 20.91 | 21.11 | -0.142% | 22,300 | -25.296% |
| 2025-06-27 | 21.13 | 21.15 | 21.02 | 21.14 | -0.518% | 14,358 | -25.402% |
| 2025-06-26 | 21.46 | 21.46 | 21.21 | 21.25 | -1.071% | 16,238 | -25.788% |
| 2025-06-25 | 21.61 | 21.61 | 21.46 | 21.48 | -0.556% | 73,927 | -26.583% |
| 2025-06-24 | 21.26 | 21.74 | 21.26 | 21.60 | +3.103% | 49,380 | -26.991% |
| 2025-06-23 | 20.65 | 20.98 | 20.60 | 20.95 | +1.897% | 30,882 | -24.726% |
| 2025-06-20 | 20.87 | 20.87 | 20.52 | 20.56 | -2.374% | 71,334 | -23.298% |
| 2025-06-18 | 21.11 | 21.16 | 20.99 | 21.06 | -1.080% | 18,377 | -25.119% |
| 2025-06-17 | 21.43 | 21.50 | 21.22 | 21.29 | -1.069% | 14,477 | -25.928% |
| 2025-06-16 | 21.59 | 21.83 | 21.48 | 21.52 | +1.175% | 45,106 | -26.719% |
| 2025-06-13 | 21.36 | 21.58 | 21.27 | 21.27 | -2.610% | 89,655 | -25.858% |
| 2025-06-12 | 21.96 | 21.96 | 21.84 | 21.84 | -1.221% | 16,123 | -27.793% |
| 2025-06-11 | 22.18 | 22.33 | 22.04 | 22.11 | +0.390% | 47,262 | -28.675% |
| 2025-06-10 | 21.86 | 22.08 | 21.82 | 22.02 | +0.566% | 49,084 | -28.396% |
| 2025-06-09 | 21.68 | 21.92 | 21.68 | 21.90 | +1.671% | 18,039 | -27.991% |
| 2025-06-06 | 21.46 | 21.57 | 21.32 | 21.54 | -0.737% | 6,529 | -26.787% |
| 2025-06-05 | 21.81 | 21.81 | 21.51 | 21.70 | +0.324% | 33,984 | -27.327% |
| 2025-06-04 | 21.41 | 21.66 | 21.24 | 21.63 | +1.884% | 54,477 | -27.092% |
| 2025-06-03 | 21.26 | 21.35 | 21.08 | 21.23 | +0.236% | 151,555 | -25.718% |
| 2025-06-02 | 21.09 | 21.18 | 20.90 | 21.18 | +1.243% | 33,170 | -25.543% |
| 2025-05-30 | 21.15 | 21.15 | 20.81 | 20.92 | -3.013% | 116,278 | -24.618% |
| 2025-05-29 | 21.66 | 21.66 | 21.39 | 21.57 | +1.938% | 327,154 | -26.889% |
| 2025-05-28 | 21.30 | 21.32 | 21.13 | 21.16 | -1.810% | 97,814 | -25.473% |
| 2025-05-27 | 21.53 | 21.66 | 21.47 | 21.55 | -4.052% | 86,301 | -26.821% |
| 2025-05-23 | 22.22 | 22.48 | 22.22 | 22.46 | +0.357% | 24,911 | -29.786% |
| 2025-05-22 | 22.31 | 22.57 | 22.30 | 22.38 | -0.533% | 99,352 | -29.535% |
| 2025-05-21 | 22.63 | 22.70 | 22.45 | 22.50 | +0.267% | 150,817 | -29.911% |
| 2025-05-20 | 22.27 | 22.44 | 22.27 | 22.44 | +1.036% | 16,525 | -29.724% |
| 2025-05-19 | 22.00 | 22.27 | 21.99 | 22.21 | +0.045% | 21,518 | -28.996% |
| 2025-05-16 | 22.22 | 22.28 | 22.13 | 22.20 | +0.135% | 9,306 | -28.964% |
| 2025-05-15 | 22.25 | 22.25 | 21.98 | 22.17 | -1.335% | 75,525 | -28.868% |
| 2025-05-14 | 22.67 | 22.67 | 22.42 | 22.47 | +0.357% | 25,478 | -29.818% |
| 2025-05-13 | 22.33 | 22.56 | 22.19 | 22.39 | -0.577% | 81,792 | -29.567% |
| 2025-05-12 | 22.53 | 22.72 | 22.30 | 22.52 | +4.308% | 84,972 | -29.973% |
| 2025-05-09 | 21.76 | 21.76 | 21.50 | 21.59 | +0.325% | 7,846 | -26.957% |
| 2025-05-08 | 21.54 | 21.64 | 21.33 | 21.52 | +1.271% | 138,197 | -26.719% |
| 2025-05-07 | 21.32 | 21.35 | 21.15 | 21.25 | -1.620% | 317,349 | -25.788% |
| 2025-05-06 | 21.55 | 21.72 | 21.55 | 21.60 | +0.239% | 12,375 | -26.991% |
| 2025-05-05 | 21.47 | 21.59 | 21.30 | 21.55 | -0.053% | 18,987 | -26.816% |
| 2025-05-02 | 21.51 | 21.63 | 21.27 | 21.56 | +4.004% | 36,955 | -26.855% |
| 2025-05-01 | 20.79 | 20.92 | 20.66 | 20.73 | +0.097% | 7,944 | -23.927% |
| 2025-04-30 | 20.83 | 20.83 | 20.58 | 20.71 | -0.576% | 5,431 | -23.853% |
| 2025-04-29 | 20.84 | 20.99 | 20.77 | 20.83 | 0.000% | 17,123 | -24.292% |
| 2025-04-28 | 20.70 | 20.97 | 20.70 | 20.83 | +0.482% | 13,458 | -24.292% |
| 2025-04-25 | 20.65 | 20.77 | 20.61 | 20.73 | 0.000% | 81,422 | -23.927% |
| 2025-04-24 | 20.65 | 20.82 | 20.60 | 20.73 | -0.096% | 42,362 | -23.927% |
| 2025-04-23 | 20.85 | 21.26 | 20.72 | 20.75 | +2.116% | 63,406 | -24.000% |
| 2025-04-22 | 20.18 | 20.50 | 20.10 | 20.32 | +3.252% | 40,217 | -22.392% |
| 2025-04-21 | 19.77 | 19.85 | 19.50 | 19.68 | -0.304% | 62,634 | -19.868% |
| 2025-04-17 | 19.91 | 19.99 | 19.74 | 19.74 | 0.000% | 97,870 | -20.111% |
| 2025-04-16 | 19.92 | 20.02 | 19.67 | 19.74 | -2.902% | 42,610 | -20.111% |
| 2025-04-15 | 20.46 | 20.50 | 20.33 | 20.33 | 0.000% | 79,764 | -22.430% |