CNXT
VanEck ChiNext Innovators ETF
stockNYSEETF
At CloseOct 5, 2026 1:46:48 PM EDT
45.00USD+1.215%(+0.54)33,522
43.22Bid46.35Ask3.13SpreadCNXT Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 44.97 | 45.00 | 44.97 | 45.00 | +1.215% | 33,522 | 0.000% |
| 2026-10-02 | 44.34 | 44.70 | 44.32 | 44.46 | -0.559% | 39,342 | +1.215% |
| 2026-10-01 | 44.71 | 44.78 | 44.37 | 44.71 | -0.755% | 75,122 | +0.649% |
| 2026-09-30 | 45.20 | 45.20 | 44.90 | 45.05 | -0.310% | 45,988 | -0.111% |
| 2026-09-29 | 45.17 | 45.34 | 45.10 | 45.19 | +0.022% | 67,946 | -0.420% |
| 2026-09-28 | 45.11 | 45.28 | 44.90 | 45.18 | -4.361% | 126,648 | -0.398% |
| 2026-09-25 | 47.07 | 47.29 | 46.95 | 47.24 | -0.380% | 64,711 | -4.742% |
| 2026-09-24 | 47.41 | 47.53 | 47.21 | 47.42 | -1.944% | 48,814 | -5.103% |
| 2026-09-23 | 48.53 | 48.56 | 48.14 | 48.36 | -2.165% | 173,932 | -6.948% |
| 2026-09-22 | 49.16 | 49.47 | 49.16 | 49.43 | +0.081% | 120,302 | -8.962% |
| 2026-09-21 | 49.21 | 49.61 | 49.06 | 49.39 | +1.396% | 156,991 | -8.888% |
| 2026-09-18 | 48.36 | 48.73 | 48.28 | 48.71 | +2.332% | 126,149 | -7.617% |
| 2026-09-17 | 47.63 | 47.76 | 47.53 | 47.60 | +0.464% | 70,054 | -5.462% |
| 2026-09-16 | 47.49 | 47.67 | 47.10 | 47.38 | +1.565% | 73,714 | -5.023% |
| 2026-09-15 | 46.83 | 46.94 | 46.65 | 46.65 | -1.081% | 98,016 | -3.537% |
| 2026-09-14 | 47.00 | 47.26 | 46.97 | 47.16 | -0.810% | 34,205 | -4.580% |
| 2026-09-11 | 47.72 | 47.80 | 47.48 | 47.55 | +0.774% | 81,981 | -5.353% |
| 2026-09-10 | 47.52 | 47.55 | 47.16 | 47.18 | -1.708% | 44,234 | -4.621% |
| 2026-09-09 | 48.10 | 48.35 | 47.97 | 48.00 | -0.394% | 97,694 | -6.250% |
| 2026-09-08 | 48.25 | 48.75 | 48.05 | 48.19 | +1.006% | 200,786 | -6.620% |
| 2026-09-04 | 47.31 | 47.79 | 47.31 | 47.71 | -0.105% | 133,585 | -5.680% |
| 2026-09-03 | 47.50 | 47.79 | 47.37 | 47.76 | +0.357% | 28,540 | -5.779% |
| 2026-09-02 | 47.59 | 47.86 | 47.59 | 47.59 | -1.060% | 95,905 | -5.442% |
| 2026-09-01 | 48.50 | 48.56 | 48.09 | 48.10 | -2.156% | 92,547 | -6.445% |
| 2026-08-31 | 49.08 | 49.17 | 48.93 | 49.16 | +0.758% | 73,413 | -8.462% |
| 2026-08-28 | 49.24 | 49.27 | 48.69 | 48.79 | -1.811% | 49,260 | -7.768% |
| 2026-08-27 | 49.57 | 49.82 | 49.52 | 49.69 | +2.012% | 30,668 | -9.439% |
| 2026-08-26 | 48.87 | 48.93 | 48.71 | 48.71 | -0.205% | 43,440 | -7.617% |
| 2026-08-25 | 48.80 | 49.01 | 48.62 | 48.81 | +0.246% | 64,841 | -7.806% |
| 2026-08-24 | 49.13 | 49.13 | 48.48 | 48.69 | -4.135% | 107,758 | -7.579% |
| 2026-08-21 | 50.94 | 50.98 | 50.79 | 50.79 | +1.317% | 20,697 | -11.400% |
| 2026-08-20 | 49.88 | 50.19 | 49.86 | 50.13 | +0.501% | 116,149 | -10.233% |
| 2026-08-19 | 50.45 | 50.45 | 49.83 | 49.88 | -4.682% | 128,342 | -9.783% |
| 2026-08-18 | 53.13 | 53.13 | 52.33 | 52.33 | -2.497% | 67,581 | -14.007% |
| 2026-08-17 | 53.11 | 53.70 | 53.11 | 53.67 | +3.331% | 140,252 | -16.154% |
| 2026-08-14 | 52.03 | 52.13 | 51.85 | 51.94 | +0.639% | 19,130 | -13.362% |
| 2026-08-13 | 51.32 | 51.63 | 51.32 | 51.61 | -0.482% | 120,776 | -12.808% |
| 2026-08-12 | 51.90 | 52.04 | 51.77 | 51.86 | +2.652% | 118,199 | -13.228% |
| 2026-08-11 | 50.74 | 50.83 | 50.47 | 50.52 | +0.218% | 81,621 | -10.926% |
| 2026-08-10 | 50.39 | 50.59 | 50.36 | 50.41 | -1.888% | 100,060 | -10.732% |
| 2026-08-07 | 51.42 | 51.48 | 51.20 | 51.38 | +1.461% | 139,574 | -12.417% |
| 2026-08-06 | 50.40 | 50.85 | 50.31 | 50.64 | +0.836% | 162,581 | -11.137% |
| 2026-08-05 | 50.27 | 50.67 | 50.22 | 50.22 | +0.783% | 88,980 | -10.394% |
| 2026-08-04 | 49.11 | 49.92 | 49.10 | 49.83 | +4.682% | 264,932 | -9.693% |
| 2026-08-03 | 47.18 | 47.74 | 46.98 | 47.60 | -0.478% | 111,381 | -5.465% |
| 2026-07-31 | 47.93 | 48.12 | 47.39 | 47.83 | +0.525% | 44,232 | -5.917% |
| 2026-07-30 | 46.65 | 47.86 | 46.54 | 47.58 | +0.611% | 147,127 | -5.422% |
| 2026-07-29 | 47.97 | 48.24 | 47.28 | 47.29 | -0.356% | 48,793 | -4.844% |
| 2026-07-28 | 47.54 | 47.80 | 47.25 | 47.46 | -6.886% | 66,386 | -5.183% |
| 2026-07-27 | 50.80 | 51.02 | 50.50 | 50.97 | +3.136% | 78,580 | -11.713% |
| 2026-07-24 | 49.88 | 50.05 | 49.27 | 49.42 | -2.003% | 53,728 | -8.944% |
| 2026-07-23 | 50.79 | 50.81 | 50.12 | 50.43 | -0.709% | 40,904 | -10.767% |
| 2026-07-22 | 51.00 | 51.14 | 50.74 | 50.79 | -2.980% | 62,779 | -11.400% |
| 2026-07-21 | 52.01 | 52.45 | 52.01 | 52.35 | +7.297% | 56,847 | -14.040% |
| 2026-07-20 | 49.10 | 49.64 | 48.79 | 48.79 | -0.266% | 99,200 | -7.768% |
| 2026-07-17 | 48.76 | 49.22 | 48.59 | 48.92 | -6.032% | 184,748 | -8.013% |
| 2026-07-16 | 52.46 | 52.52 | 52.00 | 52.06 | -4.090% | 53,235 | -13.561% |
| 2026-07-15 | 54.25 | 54.54 | 53.86 | 54.28 | -1.147% | 87,666 | -17.097% |
| 2026-07-14 | 54.84 | 55.11 | 54.80 | 54.91 | +3.957% | 129,927 | -18.048% |
| 2026-07-13 | 53.24 | 53.24 | 52.73 | 52.82 | -4.225% | 77,832 | -14.805% |
| 2026-07-10 | 54.80 | 55.40 | 54.62 | 55.15 | -4.070% | 115,844 | -18.404% |
| 2026-07-09 | 57.56 | 57.79 | 57.20 | 57.49 | +4.794% | 70,071 | -21.726% |
| 2026-07-08 | 54.36 | 54.86 | 54.00 | 54.86 | -1.100% | 254,022 | -17.973% |
| 2026-07-07 | 55.86 | 55.92 | 55.27 | 55.47 | -2.238% | 128,022 | -18.875% |
| 2026-07-06 | 56.00 | 56.74 | 55.91 | 56.74 | +0.106% | 114,441 | -20.691% |
| 2026-07-02 | 57.40 | 57.79 | 56.08 | 56.68 | -6.853% | 301,420 | -20.607% |
| 2026-07-01 | 60.52 | 61.04 | 60.24 | 60.85 | -2.500% | 62,971 | -26.048% |
| 2026-06-30 | 62.13 | 62.52 | 61.82 | 62.41 | +3.448% | 62,728 | -27.896% |
| 2026-06-29 | 59.44 | 60.33 | 59.38 | 60.33 | -0.149% | 54,110 | -25.410% |
| 2026-06-26 | 60.09 | 60.50 | 59.86 | 60.42 | -2.784% | 90,823 | -25.521% |
| 2026-06-25 | 62.53 | 62.59 | 61.64 | 62.15 | +3.878% | 69,508 | -27.595% |
| 2026-06-24 | 59.73 | 60.08 | 59.44 | 59.83 | +0.201% | 140,755 | -24.787% |
| 2026-06-23 | 59.77 | 60.02 | 59.50 | 59.71 | -4.049% | 91,498 | -24.636% |
| 2026-06-22 | 62.15 | 62.58 | 62.02 | 62.23 | +2.792% | 63,394 | -27.688% |
| 2026-06-18 | 60.74 | 60.84 | 60.42 | 60.54 | +4.271% | 71,246 | -25.669% |
| 2026-06-17 | 59.26 | 59.64 | 58.06 | 58.06 | -0.531% | 187,933 | -22.494% |
| 2026-06-16 | 58.75 | 58.77 | 58.28 | 58.37 | +1.091% | 58,039 | -22.906% |
| 2026-06-15 | 57.55 | 57.74 | 57.30 | 57.74 | +5.984% | 76,725 | -22.064% |
| 2026-06-12 | 54.58 | 54.94 | 53.94 | 54.48 | -0.584% | 96,066 | -17.401% |
| 2026-06-11 | 53.91 | 54.98 | 53.82 | 54.80 | +0.902% | 148,321 | -17.883% |
| 2026-06-10 | 54.91 | 55.13 | 54.25 | 54.31 | -1.630% | 103,163 | -17.142% |
| 2026-06-09 | 56.10 | 56.23 | 54.48 | 55.21 | +2.392% | 215,092 | -18.493% |
| 2026-06-08 | 54.68 | 54.68 | 53.89 | 53.92 | -2.566% | 707,275 | -16.543% |
| 2026-06-05 | 56.43 | 56.43 | 55.00 | 55.34 | -4.709% | 187,620 | -18.684% |
| 2026-06-04 | 58.14 | 58.23 | 57.77 | 58.08 | -0.625% | 197,348 | -22.514% |
| 2026-06-03 | 58.60 | 58.60 | 57.75 | 58.44 | +0.880% | 120,104 | -22.998% |
| 2026-06-02 | 58.00 | 58.30 | 57.73 | 57.93 | +2.840% | 168,261 | -22.320% |
| 2026-06-01 | 56.44 | 56.60 | 56.02 | 56.33 | -3.046% | 141,593 | -20.114% |
| 2026-05-29 | 58.13 | 58.28 | 57.78 | 58.10 | -1.358% | 110,713 | -22.547% |
| 2026-05-28 | 58.60 | 59.02 | 58.42 | 58.90 | +2.337% | 179,490 | -23.599% |
| 2026-05-27 | 57.36 | 57.73 | 57.36 | 57.55 | +0.340% | 188,897 | -21.814% |
| 2026-05-26 | 57.10 | 57.36 | 56.98 | 57.36 | +3.296% | 99,193 | -21.548% |
| 2026-05-22 | 55.55 | 55.81 | 55.24 | 55.53 | +0.507% | 109,919 | -18.963% |
| 2026-05-21 | 54.48 | 55.33 | 54.48 | 55.25 | -1.330% | 261,786 | -18.552% |
| 2026-05-20 | 55.46 | 56.09 | 55.34 | 55.99 | +2.143% | 148,926 | -19.636% |
| 2026-05-19 | 54.65 | 55.09 | 54.40 | 54.82 | -1.136% | 131,374 | -17.913% |
| 2026-05-18 | 55.90 | 55.95 | 55.40 | 55.45 | -0.395% | 92,740 | -18.846% |
| 2026-05-15 | 56.00 | 56.00 | 55.51 | 55.67 | -1.989% | 166,898 | -19.167% |
| 2026-05-14 | 56.00 | 56.97 | 55.91 | 56.80 | -2.069% | 507,116 | -20.775% |
| 2026-05-13 | 56.98 | 58.13 | 56.93 | 58.00 | +3.645% | 113,242 | -22.414% |
| 2026-05-12 | 56.52 | 56.52 | 55.78 | 55.96 | -1.996% | 118,368 | -19.585% |
| 2026-05-11 | 56.40 | 57.35 | 56.30 | 57.10 | +5.002% | 315,948 | -21.191% |
| 2026-05-08 | 54.29 | 54.47 | 54.15 | 54.38 | +0.872% | 252,090 | -17.249% |
| 2026-05-07 | 54.71 | 54.86 | 53.89 | 53.91 | -1.534% | 90,668 | -16.528% |
| 2026-05-06 | 53.94 | 54.75 | 53.81 | 54.75 | +2.863% | 175,902 | -17.808% |
| 2026-05-05 | 53.24 | 53.38 | 53.05 | 53.23 | +0.655% | 46,886 | -15.455% |
| 2026-05-04 | 53.29 | 53.33 | 52.68 | 52.88 | -0.955% | 194,231 | -14.902% |
| 2026-05-01 | 53.11 | 53.67 | 53.11 | 53.39 | +0.622% | 64,206 | -15.715% |
| 2026-04-30 | 52.12 | 53.13 | 52.12 | 53.06 | +2.334% | 133,276 | -15.190% |
| 2026-04-29 | 51.77 | 51.89 | 51.55 | 51.85 | +2.067% | 73,725 | -13.211% |
| 2026-04-28 | 50.91 | 51.12 | 50.63 | 50.80 | -0.821% | 341,329 | -11.417% |
| 2026-04-27 | 51.70 | 51.70 | 51.15 | 51.22 | -2.026% | 22,019 | -12.145% |
| 2026-04-24 | 52.07 | 52.28 | 51.80 | 52.28 | -0.684% | 23,446 | -13.925% |
| 2026-04-23 | 53.00 | 53.03 | 52.58 | 52.64 | -0.885% | 17,165 | -14.514% |
| 2026-04-22 | 53.00 | 53.41 | 52.87 | 53.11 | +2.489% | 71,961 | -15.270% |
| 2026-04-21 | 52.09 | 52.13 | 51.62 | 51.82 | -1.107% | 31,155 | -13.161% |
| 2026-04-20 | 52.29 | 52.44 | 52.14 | 52.40 | -0.437% | 24,792 | -14.122% |
| 2026-04-17 | 52.16 | 53.02 | 52.16 | 52.63 | +2.613% | 145,737 | -14.497% |
| 2026-04-16 | 51.05 | 51.61 | 50.87 | 51.29 | +2.662% | 47,191 | -12.264% |
| 2026-04-15 | 49.67 | 50.18 | 49.67 | 49.96 | -1.753% | 43,602 | -9.928% |
| 2026-04-14 | 50.31 | 50.94 | 50.31 | 50.85 | +2.936% | 47,305 | -11.507% |
| 2026-04-13 | 48.69 | 49.50 | 48.67 | 49.40 | +1.774% | 37,775 | -8.909% |
| 2026-04-10 | 48.42 | 48.60 | 48.30 | 48.54 | +3.762% | 33,855 | -7.293% |
| 2026-04-09 | 46.43 | 46.97 | 46.30 | 46.78 | -0.574% | 21,686 | -3.805% |
| 2026-04-08 | 47.06 | 47.17 | 46.81 | 47.05 | +6.520% | 24,436 | -4.357% |
| 2026-04-07 | 44.23 | 44.71 | 43.76 | 44.17 | -0.181% | 95,735 | +1.879% |
| 2026-04-06 | 44.15 | 44.50 | 44.15 | 44.25 | -0.785% | 6,135 | +1.695% |
| 2026-04-02 | 44.01 | 44.88 | 44.00 | 44.60 | -1.262% | 13,231 | +0.897% |
| 2026-04-01 | 44.90 | 45.40 | 44.90 | 45.17 | -0.616% | 11,383 | -0.376% |
| 2026-03-31 | 44.58 | 45.56 | 44.57 | 45.45 | +0.265% | 28,268 | -0.990% |
| 2026-03-30 | 45.21 | 45.34 | 45.01 | 45.33 | +0.958% | 18,214 | -0.728% |
| 2026-03-27 | 45.21 | 45.22 | 44.79 | 44.90 | -0.642% | 16,759 | +0.223% |
| 2026-03-26 | 45.42 | 45.65 | 45.12 | 45.19 | -2.566% | 19,029 | -0.420% |
| 2026-03-25 | 46.03 | 46.38 | 46.03 | 46.38 | +3.585% | 16,330 | -2.975% |
| 2026-03-24 | 44.71 | 45.12 | 44.59 | 44.77 | -1.895% | 11,107 | +0.503% |
| 2026-03-23 | 46.26 | 46.29 | 45.43 | 45.64 | +0.484% | 60,136 | -1.402% |
| 2026-03-20 | 46.14 | 46.14 | 45.22 | 45.42 | -1.496% | 66,963 | -0.925% |
| 2026-03-19 | 45.67 | 46.15 | 45.52 | 46.11 | +0.963% | 51,812 | -2.407% |
| 2026-03-18 | 45.69 | 46.04 | 45.58 | 45.67 | -0.782% | 14,099 | -1.467% |
| 2026-03-17 | 46.16 | 46.16 | 45.87 | 46.03 | -1.287% | 54,938 | -2.238% |
| 2026-03-16 | 46.64 | 46.84 | 46.55 | 46.63 | +1.768% | 47,981 | -3.496% |
| 2026-03-13 | 46.59 | 46.59 | 45.82 | 45.82 | +0.097% | 23,958 | -1.790% |
| 2026-03-12 | 46.00 | 46.07 | 45.61 | 45.78 | -1.896% | 31,089 | -1.694% |
| 2026-03-11 | 46.50 | 46.77 | 46.44 | 46.66 | +1.789% | 18,816 | -3.558% |
| 2026-03-10 | 46.09 | 46.53 | 45.80 | 45.84 | +1.349% | 83,588 | -1.832% |
| 2026-03-09 | 44.35 | 45.23 | 44.04 | 45.23 | +2.819% | 53,322 | -0.509% |
| 2026-03-06 | 43.94 | 44.37 | 43.76 | 43.99 | -0.936% | 35,135 | +2.296% |
| 2026-03-05 | 44.47 | 44.85 | 44.07 | 44.41 | -0.302% | 34,891 | +1.339% |
| 2026-03-04 | 44.51 | 44.55 | 44.14 | 44.54 | +1.655% | 34,697 | +1.033% |
| 2026-03-03 | 43.82 | 44.29 | 43.03 | 43.81 | -4.936% | 89,506 | +2.705% |
| 2026-03-02 | 45.63 | 46.18 | 45.63 | 46.09 | -0.497% | 122,840 | -2.365% |
| 2026-02-27 | 46.20 | 46.47 | 46.20 | 46.32 | -0.151% | 33,952 | -2.850% |
| 2026-02-26 | 47.02 | 47.02 | 46.25 | 46.39 | -2.131% | 97,309 | -2.996% |
| 2026-02-25 | 47.12 | 47.43 | 46.94 | 47.40 | +2.509% | 124,107 | -5.063% |
| 2026-02-24 | 46.10 | 46.60 | 45.94 | 46.24 | -0.216% | 133,965 | -2.682% |
| 2026-02-23 | 47.03 | 47.03 | 46.34 | 46.34 | -0.280% | 69,621 | -2.892% |
| 2026-02-20 | 45.78 | 46.60 | 45.52 | 46.47 | +0.868% | 29,129 | -3.163% |
| 2026-02-19 | 46.00 | 46.09 | 45.82 | 46.07 | -0.497% | 21,806 | -2.323% |
| 2026-02-18 | 46.43 | 46.48 | 46.19 | 46.30 | +0.893% | 26,665 | -2.808% |
| 2026-02-17 | 45.77 | 46.35 | 45.66 | 45.89 | +0.702% | 24,549 | -1.939% |
| 2026-02-13 | 45.30 | 45.74 | 45.07 | 45.57 | 0.000% | 15,022 | -1.251% |
| 2026-02-12 | 46.07 | 46.23 | 45.57 | 45.57 | +0.220% | 46,393 | -1.251% |
| 2026-02-11 | 45.17 | 45.73 | 45.17 | 45.47 | -1.281% | 124,365 | -1.034% |
| 2026-02-10 | 46.08 | 46.29 | 46.04 | 46.06 | -0.991% | 36,000 | -2.301% |
| 2026-02-09 | 46.02 | 46.75 | 46.02 | 46.52 | +1.886% | 36,174 | -3.269% |
| 2026-02-06 | 45.18 | 45.66 | 45.11 | 45.66 | +1.988% | 32,881 | -1.445% |
| 2026-02-05 | 45.13 | 45.20 | 44.66 | 44.77 | -2.099% | 43,792 | +0.514% |
| 2026-02-04 | 46.03 | 46.07 | 45.49 | 45.73 | -0.446% | 45,647 | -1.596% |
| 2026-02-03 | 45.84 | 46.16 | 45.75 | 45.94 | +0.426% | 29,776 | -2.035% |
| 2026-02-02 | 45.66 | 45.96 | 45.66 | 45.74 | -0.974% | 37,195 | -1.618% |
| 2026-01-30 | 46.30 | 46.40 | 45.84 | 46.19 | +1.272% | 107,864 | -2.576% |
| 2026-01-29 | 45.88 | 46.02 | 45.27 | 45.61 | -0.284% | 39,155 | -1.337% |
| 2026-01-28 | 45.82 | 46.03 | 45.73 | 45.74 | -1.803% | 64,982 | -1.618% |
| 2026-01-27 | 46.41 | 46.59 | 46.36 | 46.58 | +0.583% | 14,233 | -3.392% |
| 2026-01-26 | 46.14 | 46.35 | 46.12 | 46.31 | -0.580% | 70,495 | -2.829% |
| 2026-01-23 | 46.10 | 46.71 | 46.05 | 46.58 | +0.596% | 99,136 | -3.392% |
| 2026-01-22 | 46.21 | 46.61 | 46.20 | 46.30 | +0.924% | 88,031 | -2.816% |
| 2026-01-21 | 45.91 | 46.13 | 45.71 | 45.88 | +1.775% | 31,899 | -1.918% |
| 2026-01-20 | 45.28 | 45.54 | 45.08 | 45.08 | -2.740% | 39,837 | -0.177% |
| 2026-01-16 | 46.60 | 46.62 | 46.29 | 46.35 | -1.215% | 103,914 | -2.913% |
| 2026-01-15 | 46.85 | 47.10 | 46.62 | 46.92 | +1.668% | 21,190 | -4.092% |
| 2026-01-14 | 46.03 | 46.17 | 45.89 | 46.15 | +0.152% | 18,217 | -2.492% |
| 2026-01-13 | 46.40 | 46.42 | 45.87 | 46.08 | -3.193% | 82,653 | -2.344% |
| 2026-01-12 | 47.08 | 47.72 | 47.00 | 47.60 | +2.830% | 48,038 | -5.462% |
| 2026-01-09 | 46.06 | 46.43 | 45.97 | 46.29 | +1.202% | 28,182 | -2.787% |
| 2026-01-08 | 45.34 | 45.74 | 45.34 | 45.74 | +0.091% | 7,435 | -1.618% |
| 2026-01-07 | 45.65 | 45.82 | 45.59 | 45.70 | +0.018% | 23,934 | -1.528% |
| 2026-01-06 | 45.69 | 46.05 | 45.60 | 45.69 | +0.440% | 96,222 | -1.510% |
| 2026-01-05 | 44.99 | 45.60 | 44.94 | 45.49 | +1.608% | 30,855 | -1.077% |
| 2026-01-02 | 44.99 | 45.00 | 44.76 | 44.77 | +2.285% | 36,411 | +0.514% |
| 2025-12-31 | 44.22 | 44.22 | 43.77 | 43.77 | -1.574% | 25,146 | +2.810% |
| 2025-12-30 | 44.41 | 44.50 | 44.28 | 44.47 | +0.976% | 18,476 | +1.192% |
| 2025-12-29 | 44.09 | 44.15 | 43.95 | 44.04 | -1.937% | 16,870 | +2.180% |
| 2025-12-26 | 44.71 | 44.91 | 44.71 | 44.91 | +0.921% | 16,372 | +0.200% |
| 2025-12-24 | 44.51 | 44.51 | 44.38 | 44.50 | +0.451% | 10,029 | +1.124% |
| 2025-12-23 | 44.20 | 44.30 | 44.06 | 44.30 | +0.023% | 29,064 | +1.580% |
| 2025-12-22 | 44.03 | 44.29 | 43.87 | 44.29 | +1.910% | 71,366 | +1.603% |
| 2025-12-19 | 43.00 | 43.46 | 43.00 | 43.46 | +1.282% | 36,559 | +3.543% |
| 2025-12-18 | 42.68 | 42.97 | 42.68 | 42.91 | -0.510% | 16,039 | +4.871% |
| 2025-12-17 | 43.77 | 43.77 | 43.13 | 43.13 | +1.530% | 32,906 | +4.336% |
| 2025-12-16 | 42.40 | 42.50 | 42.13 | 42.48 | -0.933% | 102,678 | +5.932% |
| 2025-12-15 | 43.02 | 43.04 | 42.78 | 42.88 | -1.093% | 11,174 | +4.944% |
| 2025-12-12 | 43.96 | 43.96 | 43.34 | 43.35 | -0.244% | 10,154 | +3.797% |
| 2025-12-11 | 43.65 | 43.65 | 43.22 | 43.46 | -1.630% | 15,584 | +3.543% |
| 2025-12-10 | 43.66 | 44.25 | 43.64 | 44.18 | +1.587% | 76,228 | +1.856% |
| 2025-12-09 | 43.45 | 43.66 | 43.40 | 43.49 | +0.277% | 16,984 | +3.472% |
| 2025-12-08 | 43.39 | 43.60 | 43.34 | 43.37 | +2.071% | 39,147 | +3.758% |
| 2025-12-05 | 42.35 | 42.59 | 42.35 | 42.49 | +1.780% | 15,613 | +5.907% |
| 2025-12-04 | 41.76 | 41.86 | 41.66 | 41.75 | +0.814% | 5,002 | +7.792% |
| 2025-12-03 | 41.21 | 41.45 | 41.21 | 41.41 | -1.026% | 12,001 | +8.669% |
| 2025-12-02 | 41.76 | 41.86 | 41.62 | 41.84 | -0.319% | 26,102 | +7.554% |
| 2025-12-01 | 42.05 | 42.15 | 41.97 | 41.97 | +0.294% | 15,562 | +7.211% |
| 2025-11-28 | 41.68 | 41.86 | 41.68 | 41.85 | +1.751% | 11,380 | +7.527% |
| 2025-11-26 | 41.12 | 41.34 | 41.12 | 41.13 | +1.131% | 10,225 | +9.409% |
| 2025-11-25 | 40.59 | 40.72 | 40.55 | 40.67 | +1.937% | 29,736 | +10.647% |
| 2025-11-24 | 39.60 | 39.91 | 39.59 | 39.90 | +0.522% | 14,446 | +12.790% |
| 2025-11-21 | 39.28 | 39.85 | 39.18 | 39.69 | -1.611% | 43,429 | +13.379% |
| 2025-11-20 | 41.19 | 41.21 | 40.34 | 40.34 | -2.490% | 45,302 | +11.552% |
| 2025-11-19 | 41.36 | 41.55 | 41.22 | 41.37 | -0.024% | 26,289 | +8.774% |
| 2025-11-18 | 41.43 | 41.50 | 41.27 | 41.38 | -0.121% | 5,387 | +8.748% |
| 2025-11-17 | 41.65 | 41.73 | 41.20 | 41.43 | +0.072% | 45,438 | +8.617% |
| 2025-11-14 | 41.80 | 42.23 | 41.40 | 41.40 | -3.361% | 47,727 | +8.696% |
| 2025-11-13 | 43.13 | 43.13 | 42.56 | 42.84 | +1.879% | 34,379 | +5.042% |
| 2025-11-12 | 42.17 | 42.17 | 42.01 | 42.05 | -0.872% | 19,453 | +7.015% |
| 2025-11-11 | 42.52 | 42.59 | 42.28 | 42.42 | -0.980% | 20,345 | +6.082% |
| 2025-11-10 | 42.86 | 42.99 | 42.66 | 42.84 | -0.649% | 28,399 | +5.042% |
| 2025-11-07 | 42.99 | 43.17 | 42.80 | 43.12 | -0.393% | 30,078 | +4.360% |
| 2025-11-06 | 43.45 | 43.59 | 43.23 | 43.29 | +0.745% | 18,169 | +3.950% |
| 2025-11-05 | 42.59 | 43.08 | 42.59 | 42.97 | +2.505% | 14,874 | +4.724% |
| 2025-11-04 | 42.06 | 42.18 | 41.84 | 41.92 | -2.489% | 32,093 | +7.347% |
| 2025-11-03 | 43.16 | 43.16 | 42.99 | 42.99 | -0.186% | 20,631 | +4.676% |
| 2025-10-31 | 43.08 | 43.21 | 42.91 | 43.07 | -2.820% | 33,683 | +4.481% |
| 2025-10-30 | 44.44 | 44.47 | 44.13 | 44.32 | -1.969% | 36,604 | +1.534% |
| 2025-10-29 | 45.11 | 45.25 | 44.80 | 45.21 | +2.262% | 35,964 | -0.464% |
| 2025-10-28 | 43.95 | 44.25 | 43.95 | 44.21 | +0.409% | 38,641 | +1.787% |
| 2025-10-27 | 44.14 | 44.14 | 43.96 | 44.03 | +2.826% | 41,698 | +2.203% |
| 2025-10-24 | 42.66 | 42.83 | 42.61 | 42.82 | +3.455% | 38,128 | +5.091% |
| 2025-10-23 | 41.09 | 41.44 | 41.08 | 41.39 | +1.120% | 33,704 | +8.722% |
| 2025-10-22 | 40.98 | 41.08 | 40.68 | 40.93 | -0.531% | 39,779 | +9.940% |
| 2025-10-21 | 41.14 | 41.19 | 40.70 | 41.15 | +1.932% | 86,963 | +9.356% |
| 2025-10-20 | 40.31 | 40.37 | 39.50 | 40.37 | +0.824% | 39,264 | +11.469% |
| 2025-10-17 | 39.76 | 40.16 | 39.61 | 40.04 | -1.452% | 32,629 | +12.388% |
| 2025-10-16 | 40.91 | 40.91 | 40.58 | 40.63 | +0.482% | 23,805 | +10.756% |
| 2025-10-15 | 40.70 | 40.70 | 40.30 | 40.44 | +1.239% | 62,402 | +11.290% |
| 2025-10-14 | 39.64 | 40.24 | 39.52 | 39.94 | -3.944% | 45,831 | +12.669% |
| 2025-10-13 | 41.64 | 41.83 | 41.57 | 41.58 | +3.989% | 65,793 | +8.225% |
| 2025-10-10 | 42.02 | 42.03 | 39.63 | 39.98 | -7.932% | 280,673 | +12.542% |
| 2025-10-09 | 44.10 | 44.15 | 43.21 | 43.43 | -1.407% | 78,950 | +3.615% |
| 2025-10-08 | 43.80 | 44.07 | 43.61 | 44.05 | -0.045% | 26,012 | +2.157% |
| 2025-10-07 | 44.08 | 44.13 | 43.94 | 44.07 | -0.029% | 25,867 | +2.110% |
| 2025-10-06 | 43.80 | 44.14 | 43.76 | 44.08 | -0.627% | 26,609 | +2.081% |
| 2025-10-03 | 44.18 | 44.43 | 43.96 | 44.36 | -0.492% | 30,366 | +1.441% |
| 2025-10-02 | 44.45 | 44.96 | 44.44 | 44.58 | +0.970% | 55,124 | +0.942% |
| 2025-10-01 | 43.96 | 44.18 | 43.96 | 44.15 | +0.036% | 22,674 | +1.921% |
| 2025-09-30 | 43.99 | 44.14 | 43.87 | 44.14 | +0.310% | 20,578 | +1.957% |
| 2025-09-29 | 43.93 | 44.00 | 43.72 | 44.00 | +3.238% | 29,949 | +2.273% |
| 2025-09-26 | 42.44 | 42.67 | 42.38 | 42.62 | -2.563% | 38,896 | +5.584% |
| 2025-09-25 | 43.71 | 43.87 | 43.56 | 43.74 | +1.759% | 47,830 | +2.878% |
| 2025-09-24 | 42.95 | 43.08 | 42.87 | 42.98 | +2.126% | 20,866 | +4.688% |
| 2025-09-23 | 42.24 | 42.42 | 42.05 | 42.09 | -0.104% | 17,683 | +6.914% |
| 2025-09-22 | 41.95 | 42.15 | 41.85 | 42.13 | +0.656% | 29,025 | +6.803% |
| 2025-09-19 | 42.00 | 42.00 | 41.75 | 41.86 | -0.726% | 50,840 | +7.504% |
| 2025-09-18 | 42.03 | 42.18 | 41.90 | 42.16 | -1.959% | 50,136 | +6.724% |
| 2025-09-17 | 42.87 | 43.20 | 42.79 | 43.01 | +1.889% | 52,603 | +4.633% |
| 2025-09-16 | 41.90 | 42.27 | 41.83 | 42.21 | +0.860% | 35,059 | +6.610% |
| 2025-09-15 | 41.89 | 41.90 | 41.74 | 41.85 | +2.323% | 33,578 | +7.527% |
| 2025-09-12 | 41.04 | 41.11 | 40.82 | 40.90 | -1.828% | 34,708 | +10.024% |
| 2025-09-11 | 41.37 | 41.75 | 41.29 | 41.66 | +6.282% | 40,009 | +8.014% |
| 2025-09-10 | 39.32 | 39.32 | 38.93 | 39.20 | +0.768% | 27,052 | +14.799% |
| 2025-09-09 | 39.02 | 39.08 | 38.90 | 38.90 | -2.665% | 27,816 | +15.681% |
| 2025-09-08 | 39.70 | 39.99 | 39.64 | 39.97 | -0.162% | 41,925 | +12.599% |
| 2025-09-05 | 40.11 | 40.24 | 39.95 | 40.03 | +6.811% | 64,430 | +12.416% |
| 2025-09-04 | 37.49 | 37.71 | 37.20 | 37.48 | -4.492% | 46,743 | +20.072% |
| 2025-09-03 | 39.18 | 39.24 | 39.03 | 39.24 | +1.741% | 26,020 | +14.679% |
| 2025-09-02 | 38.58 | 38.75 | 38.44 | 38.57 | -1.811% | 90,714 | +16.675% |
| 2025-08-29 | 39.00 | 39.29 | 38.90 | 39.28 | +2.992% | 89,426 | +14.562% |
| 2025-08-28 | 37.97 | 38.20 | 37.82 | 38.14 | +5.150% | 38,443 | +17.990% |
| 2025-08-27 | 36.49 | 36.56 | 36.26 | 36.27 | -2.076% | 22,023 | +24.066% |
| 2025-08-26 | 37.02 | 37.10 | 36.95 | 37.04 | -0.018% | 29,838 | +21.490% |
| 2025-08-25 | 36.90 | 37.17 | 36.90 | 37.05 | +1.511% | 24,882 | +21.468% |
| 2025-08-22 | 35.99 | 36.50 | 35.99 | 36.50 | +5.174% | 30,824 | +23.303% |
| 2025-08-21 | 34.70 | 34.82 | 34.66 | 34.70 | -0.715% | 10,161 | +29.683% |
| 2025-08-20 | 34.96 | 35.08 | 34.80 | 34.95 | +0.287% | 24,947 | +28.755% |
| 2025-08-19 | 34.79 | 34.85 | 34.73 | 34.85 | -0.286% | 22,889 | +29.125% |
| 2025-08-18 | 34.72 | 34.95 | 34.63 | 34.95 | +3.097% | 32,047 | +28.755% |
| 2025-08-15 | 33.88 | 33.92 | 33.82 | 33.90 | +3.313% | 13,976 | +32.743% |
| 2025-08-14 | 33.03 | 33.03 | 32.75 | 32.81 | -2.603% | 13,515 | +37.141% |
| 2025-08-13 | 33.50 | 33.69 | 33.50 | 33.69 | +4.062% | 24,444 | +33.571% |
| 2025-08-12 | 32.08 | 32.41 | 32.08 | 32.38 | +2.425% | 16,963 | +38.996% |
| 2025-08-11 | 31.72 | 31.72 | 31.58 | 31.61 | +1.391% | 19,958 | +42.367% |
| 2025-08-08 | 31.11 | 31.24 | 31.10 | 31.18 | -0.050% | 6,758 | +44.346% |
| 2025-08-07 | 31.33 | 31.33 | 31.15 | 31.19 | -0.832% | 4,479 | +44.275% |
| 2025-08-06 | 31.47 | 31.47 | 31.34 | 31.45 | +0.326% | 4,096 | +43.074% |
| 2025-08-05 | 31.24 | 31.37 | 31.24 | 31.35 | +0.449% | 8,820 | +43.541% |
| 2025-08-04 | 31.09 | 31.21 | 31.03 | 31.21 | +1.927% | 6,315 | +44.185% |
| 2025-08-01 | 30.66 | 30.68 | 30.56 | 30.62 | -0.079% | 7,281 | +46.963% |
| 2025-07-31 | 30.79 | 30.85 | 30.64 | 30.64 | -2.469% | 25,501 | +46.846% |
| 2025-07-30 | 31.49 | 31.55 | 31.39 | 31.42 | -1.920% | 10,781 | +43.221% |
| 2025-07-29 | 31.96 | 32.08 | 31.96 | 32.03 | +2.277% | 19,896 | +40.471% |
| 2025-07-28 | 31.44 | 31.45 | 31.27 | 31.32 | +0.293% | 4,698 | +43.670% |
| 2025-07-25 | 31.19 | 31.27 | 31.17 | 31.23 | -0.198% | 11,852 | +44.092% |
| 2025-07-24 | 31.21 | 31.33 | 31.20 | 31.29 | +1.040% | 16,108 | +43.807% |
| 2025-07-23 | 30.81 | 30.98 | 30.80 | 30.97 | +0.097% | 7,280 | +45.302% |
| 2025-07-22 | 30.76 | 30.95 | 30.63 | 30.94 | +1.179% | 10,564 | +45.443% |
| 2025-07-21 | 30.52 | 30.61 | 30.48 | 30.58 | +0.988% | 5,608 | +47.157% |
| 2025-07-18 | 30.30 | 30.44 | 30.26 | 30.28 | +0.332% | 6,683 | +48.612% |
| 2025-07-17 | 30.00 | 30.22 | 29.96 | 30.18 | +2.030% | 23,637 | +49.105% |
| 2025-07-16 | 29.57 | 29.76 | 29.49 | 29.58 | -0.673% | 2,295 | +52.132% |
| 2025-07-15 | 29.77 | 29.81 | 29.60 | 29.78 | +1.674% | 6,383 | +51.108% |
| 2025-07-14 | 29.29 | 29.35 | 29.24 | 29.29 | -0.376% | 7,641 | +53.638% |
| 2025-07-11 | 29.26 | 29.40 | 29.26 | 29.40 | +0.754% | 10,770 | +53.061% |
| 2025-07-10 | 29.11 | 29.19 | 29.10 | 29.18 | +0.321% | 2,400 | +54.215% |
| 2025-07-09 | 29.08 | 29.13 | 29.00 | 29.09 | +0.219% | 3,351 | +54.711% |
| 2025-07-08 | 28.86 | 29.05 | 28.86 | 29.02 | +2.446% | 3,595 | +55.049% |
| 2025-07-07 | 28.31 | 28.44 | 28.28 | 28.33 | -1.611% | 9,537 | +58.842% |
| 2025-07-03 | 28.80 | 28.84 | 28.76 | 28.79 | +1.964% | 13,244 | +56.282% |
| 2025-07-02 | 28.13 | 28.25 | 28.12 | 28.24 | -1.044% | 6,617 | +59.351% |
| 2025-07-01 | 28.54 | 28.60 | 28.50 | 28.54 | -0.355% | 5,356 | +57.688% |
| 2025-06-30 | 28.51 | 28.65 | 28.49 | 28.64 | +1.569% | 12,005 | +57.128% |
| 2025-06-27 | 28.20 | 28.25 | 28.20 | 28.20 | -0.093% | 1,630 | +59.593% |
| 2025-06-26 | 28.19 | 28.25 | 28.18 | 28.22 | -0.377% | 1,639 | +59.444% |
| 2025-06-25 | 28.38 | 28.38 | 28.25 | 28.33 | +2.644% | 28,381 | +58.843% |
| 2025-06-24 | 27.47 | 27.60 | 27.45 | 27.60 | +2.611% | 20,651 | +63.043% |
| 2025-06-23 | 26.76 | 26.90 | 26.68 | 26.90 | +0.728% | 8,992 | +67.301% |
| 2025-06-20 | 26.88 | 26.88 | 26.61 | 26.70 | -1.417% | 6,688 | +68.519% |
| 2025-06-18 | 27.26 | 27.26 | 27.09 | 27.09 | -0.068% | 11,946 | +66.131% |
| 2025-06-17 | 27.26 | 27.27 | 27.07 | 27.11 | -0.954% | 15,822 | +66.017% |
| 2025-06-16 | 27.47 | 27.72 | 27.36 | 27.37 | +0.962% | 7,302 | +64.433% |
| 2025-06-13 | 27.21 | 27.28 | 27.09 | 27.11 | -1.719% | 10,171 | +66.016% |
| 2025-06-12 | 27.41 | 27.64 | 27.41 | 27.58 | +0.752% | 6,946 | +63.162% |
| 2025-06-11 | 27.33 | 27.42 | 27.33 | 27.37 | +1.124% | 9,696 | +64.388% |
| 2025-06-10 | 27.37 | 27.46 | 27.03 | 27.07 | -1.796% | 17,343 | +66.236% |
| 2025-06-09 | 27.42 | 27.59 | 27.42 | 27.57 | +1.193% | 6,423 | +63.250% |
| 2025-06-06 | 27.22 | 27.24 | 27.07 | 27.24 | -0.909% | 7,340 | +65.198% |
| 2025-06-05 | 27.50 | 27.57 | 27.40 | 27.49 | +1.400% | 10,731 | +63.696% |
| 2025-06-04 | 26.94 | 27.13 | 26.94 | 27.11 | +1.695% | 14,713 | +65.988% |
| 2025-06-03 | 26.57 | 26.66 | 26.57 | 26.66 | +1.709% | 4,414 | +68.802% |
| 2025-06-02 | 26.12 | 26.22 | 26.06 | 26.21 | -0.006% | 9,229 | +71.687% |
| 2025-05-30 | 26.30 | 26.36 | 26.10 | 26.21 | -1.491% | 8,500 | +71.676% |
| 2025-05-29 | 26.70 | 26.73 | 26.57 | 26.61 | +1.443% | 3,897 | +69.116% |
| 2025-05-28 | 26.28 | 26.34 | 26.19 | 26.23 | -0.732% | 5,177 | +71.557% |
| 2025-05-27 | 26.35 | 26.44 | 26.30 | 26.42 | -1.416% | 8,480 | +70.302% |
| 2025-05-23 | 26.74 | 26.80 | 26.74 | 26.80 | -0.592% | 1,885 | +67.892% |
| 2025-05-22 | 27.06 | 27.06 | 26.93 | 26.96 | -0.964% | 7,186 | +66.898% |
| 2025-05-21 | 27.35 | 27.37 | 27.23 | 27.23 | +0.390% | 8,442 | +65.289% |
| 2025-05-20 | 27.12 | 27.13 | 27.05 | 27.12 | +0.815% | 7,015 | +65.934% |
| 2025-05-19 | 26.82 | 26.95 | 26.77 | 26.90 | -0.328% | 8,994 | +67.287% |
| 2025-05-16 | 26.89 | 26.99 | 26.88 | 26.99 | +0.034% | 2,760 | +66.738% |
| 2025-05-15 | 27.00 | 27.00 | 26.89 | 26.98 | -1.983% | 3,768 | +66.795% |
| 2025-05-14 | 27.64 | 27.64 | 27.51 | 27.52 | +0.619% | 5,222 | +63.488% |
| 2025-05-13 | 27.29 | 27.43 | 27.27 | 27.36 | -0.774% | 8,582 | +64.500% |
| 2025-05-12 | 27.60 | 27.65 | 27.41 | 27.57 | +4.093% | 18,371 | +63.227% |
| 2025-05-09 | 26.60 | 26.66 | 26.45 | 26.48 | -1.286% | 20,532 | +69.907% |
| 2025-05-08 | 26.63 | 26.83 | 26.61 | 26.83 | +2.405% | 23,811 | +67.723% |
| 2025-05-07 | 26.18 | 26.24 | 26.18 | 26.20 | -1.281% | 3,327 | +71.756% |
| 2025-05-06 | 26.10 | 26.58 | 26.10 | 26.54 | +1.101% | 6,861 | +69.555% |
| 2025-05-05 | 26.40 | 26.40 | 26.25 | 26.25 | -0.034% | 3,000 | +71.422% |
| 2025-05-02 | 26.06 | 26.29 | 26.06 | 26.26 | +3.719% | 19,663 | +71.363% |
| 2025-05-01 | 25.49 | 25.51 | 25.31 | 25.32 | -0.774% | 5,331 | +77.736% |
| 2025-04-30 | 25.49 | 25.53 | 25.42 | 25.52 | +0.649% | 1,545 | +76.361% |
| 2025-04-29 | 25.39 | 25.39 | 25.35 | 25.35 | -0.137% | 1,210 | +77.506% |
| 2025-04-28 | 25.32 | 25.39 | 25.27 | 25.39 | -0.641% | 3,823 | +77.262% |
| 2025-04-25 | 25.54 | 25.63 | 25.53 | 25.55 | +0.314% | 5,469 | +76.125% |
| 2025-04-24 | 25.59 | 25.60 | 25.47 | 25.47 | -0.547% | 7,011 | +76.678% |
| 2025-04-23 | 25.70 | 25.82 | 25.53 | 25.61 | +1.225% | 18,645 | +75.713% |
| 2025-04-22 | 25.27 | 25.44 | 25.20 | 25.30 | +0.477% | 15,011 | +77.866% |
| 2025-04-21 | 25.28 | 25.31 | 25.14 | 25.18 | +2.358% | 26,282 | +78.713% |
| 2025-04-17 | 24.76 | 24.76 | 24.60 | 24.60 | -0.526% | 7,061 | +82.927% |
| 2025-04-16 | 24.74 | 24.87 | 24.61 | 24.73 | -0.403% | 12,322 | +81.965% |
| 2025-04-15 | 24.97 | 24.97 | 24.83 | 24.83 | 0.000% | 13,661 | +81.232% |