COLO
Global X MSCI Colombia ETF
stockNYSEETF
At CloseOct 2, 2026 3:44:27 PM EDT
47.12USD+1.936%(+0.90)73,520
Pre-marketOct 2, 2026 8:58:30 AM EDT
46.21USD-0.026%(-0.01)
COLO Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 46.85 | 47.33 | 46.76 | 47.06 | +1.510% | 73,521 | 0.000% |
| 2026-10-01 | 47.22 | 47.31 | 45.90 | 46.36 | -1.696% | 318,764 | +1.510% |
| 2026-09-30 | 47.01 | 47.35 | 46.87 | 47.16 | +0.619% | 65,835 | -0.212% |
| 2026-09-29 | 46.90 | 47.18 | 46.73 | 46.87 | +0.192% | 187,530 | +0.405% |
| 2026-09-28 | 47.95 | 48.05 | 46.61 | 46.78 | -2.481% | 226,201 | +0.599% |
| 2026-09-25 | 47.95 | 48.53 | 47.56 | 47.97 | +0.545% | 230,729 | -1.897% |
| 2026-09-24 | 48.53 | 48.55 | 47.35 | 47.71 | -2.013% | 542,739 | -1.362% |
| 2026-09-23 | 49.57 | 49.57 | 48.40 | 48.69 | -2.366% | 185,523 | -3.348% |
| 2026-09-22 | 49.48 | 49.94 | 49.15 | 49.87 | +0.788% | 107,502 | -5.635% |
| 2026-09-21 | 49.61 | 49.78 | 49.17 | 49.48 | +0.467% | 112,975 | -4.891% |
| 2026-09-18 | 49.31 | 49.44 | 48.85 | 49.25 | -0.626% | 196,381 | -4.447% |
| 2026-09-17 | 49.83 | 50.04 | 49.29 | 49.56 | -0.382% | 86,656 | -5.044% |
| 2026-09-16 | 50.68 | 50.70 | 49.32 | 49.75 | -1.970% | 202,957 | -5.407% |
| 2026-09-15 | 51.37 | 51.59 | 50.65 | 50.75 | -1.590% | 84,005 | -7.271% |
| 2026-09-14 | 51.06 | 51.71 | 50.51 | 51.57 | +0.370% | 275,307 | -8.745% |
| 2026-09-11 | 52.10 | 52.18 | 51.31 | 51.38 | -0.523% | 65,828 | -8.408% |
| 2026-09-10 | 50.85 | 51.74 | 50.43 | 51.65 | -0.058% | 167,198 | -8.887% |
| 2026-09-09 | 50.96 | 51.83 | 50.74 | 51.68 | +1.473% | 173,812 | -8.940% |
| 2026-09-08 | 50.57 | 50.99 | 50.27 | 50.93 | +1.860% | 81,498 | -7.599% |
| 2026-09-04 | 50.10 | 50.19 | 49.63 | 50.00 | +0.100% | 112,180 | -5.880% |
| 2026-09-03 | 49.48 | 49.99 | 49.34 | 49.95 | +1.607% | 92,673 | -5.786% |
| 2026-09-02 | 48.97 | 49.59 | 48.83 | 49.16 | +0.965% | 80,279 | -4.272% |
| 2026-09-01 | 48.06 | 49.06 | 47.72 | 48.69 | +0.996% | 240,007 | -3.348% |
| 2026-08-31 | 48.63 | 48.74 | 48.12 | 48.21 | -0.557% | 215,793 | -2.385% |
| 2026-08-28 | 48.67 | 49.09 | 48.00 | 48.48 | -1.001% | 308,791 | -2.929% |
| 2026-08-27 | 49.73 | 49.89 | 48.84 | 48.97 | -0.891% | 194,472 | -3.900% |
| 2026-08-26 | 49.60 | 50.08 | 49.35 | 49.41 | -1.436% | 128,056 | -4.756% |
| 2026-08-25 | 50.57 | 50.57 | 49.81 | 50.13 | -0.575% | 78,595 | -6.124% |
| 2026-08-24 | 50.02 | 50.42 | 49.61 | 50.42 | +0.840% | 208,015 | -6.664% |
| 2026-08-21 | 49.50 | 50.09 | 49.46 | 50.00 | +1.626% | 95,921 | -5.880% |
| 2026-08-20 | 49.65 | 49.98 | 48.85 | 49.20 | -1.225% | 125,147 | -4.350% |
| 2026-08-19 | 49.28 | 49.86 | 49.20 | 49.81 | +2.237% | 94,806 | -5.521% |
| 2026-08-18 | 48.60 | 48.89 | 48.30 | 48.72 | -0.021% | 80,360 | -3.407% |
| 2026-08-17 | 48.59 | 49.11 | 48.36 | 48.73 | +0.288% | 91,940 | -3.427% |
| 2026-08-14 | 48.32 | 48.78 | 48.16 | 48.59 | +0.977% | 184,421 | -3.149% |
| 2026-08-13 | 48.18 | 48.42 | 47.75 | 48.12 | -0.125% | 162,275 | -2.203% |
| 2026-08-12 | 48.22 | 48.79 | 47.92 | 48.18 | +0.333% | 115,430 | -2.325% |
| 2026-08-11 | 47.42 | 48.53 | 47.41 | 48.02 | +1.651% | 164,239 | -1.999% |
| 2026-08-10 | 47.00 | 47.37 | 46.88 | 47.24 | +0.854% | 109,106 | -0.381% |
| 2026-08-07 | 47.19 | 47.40 | 46.62 | 46.84 | -0.404% | 120,328 | +0.470% |
| 2026-08-06 | 46.51 | 47.34 | 46.42 | 47.03 | +1.162% | 164,928 | +0.064% |
| 2026-08-05 | 46.37 | 47.22 | 46.23 | 46.49 | +0.259% | 106,257 | +1.226% |
| 2026-08-04 | 46.23 | 46.50 | 46.06 | 46.37 | +0.936% | 109,095 | +1.488% |
| 2026-08-03 | 46.40 | 46.40 | 45.47 | 45.94 | -1.141% | 281,786 | +2.438% |
| 2026-07-31 | 46.53 | 46.60 | 46.03 | 46.47 | +0.868% | 216,687 | +1.270% |
| 2026-07-30 | 45.30 | 46.32 | 45.05 | 46.07 | +2.514% | 202,186 | +2.149% |
| 2026-07-29 | 44.80 | 45.16 | 44.41 | 44.94 | 0.000% | 150,494 | +4.717% |
| 2026-07-28 | 44.10 | 44.94 | 44.10 | 44.94 | +0.717% | 86,355 | +4.717% |
| 2026-07-27 | 44.68 | 44.71 | 44.18 | 44.62 | +0.700% | 98,322 | +5.468% |
| 2026-07-24 | 44.78 | 45.24 | 44.11 | 44.31 | -1.882% | 94,053 | +6.206% |
| 2026-07-23 | 45.04 | 45.42 | 44.78 | 45.16 | -0.133% | 74,580 | +4.207% |
| 2026-07-22 | 45.47 | 45.78 | 45.12 | 45.22 | -0.440% | 118,270 | +4.069% |
| 2026-07-21 | 44.86 | 45.52 | 44.68 | 45.42 | +2.044% | 112,393 | +3.611% |
| 2026-07-20 | 44.72 | 44.90 | 44.29 | 44.51 | +0.270% | 115,435 | +5.729% |
| 2026-07-17 | 43.53 | 44.45 | 43.36 | 44.39 | +0.407% | 494,165 | +6.015% |
| 2026-07-16 | 44.48 | 44.48 | 43.75 | 44.21 | -0.985% | 125,146 | +6.447% |
| 2026-07-15 | 44.49 | 44.65 | 44.04 | 44.65 | +0.654% | 52,402 | +5.398% |
| 2026-07-14 | 44.41 | 44.67 | 43.95 | 44.36 | +1.603% | 71,307 | +6.087% |
| 2026-07-13 | 44.17 | 44.45 | 43.41 | 43.66 | -1.400% | 69,583 | +7.787% |
| 2026-07-10 | 43.67 | 44.29 | 43.67 | 44.28 | +1.327% | 120,902 | +6.278% |
| 2026-07-09 | 43.52 | 43.74 | 43.12 | 43.70 | +1.960% | 184,318 | +7.689% |
| 2026-07-08 | 42.66 | 42.95 | 42.01 | 42.86 | +0.587% | 116,649 | +9.799% |
| 2026-07-07 | 42.58 | 43.03 | 42.05 | 42.61 | -0.257% | 177,839 | +10.444% |
| 2026-07-06 | 42.89 | 43.09 | 42.17 | 42.72 | +1.208% | 99,725 | +10.159% |
| 2026-07-02 | 42.25 | 43.09 | 41.81 | 42.21 | +0.309% | 121,576 | +11.490% |
| 2026-07-01 | 41.38 | 42.32 | 41.32 | 42.08 | +1.032% | 112,157 | +11.835% |
| 2026-06-30 | 41.74 | 41.82 | 41.33 | 41.65 | +0.120% | 152,535 | +12.989% |
| 2026-06-29 | 42.18 | 42.18 | 41.01 | 41.60 | -0.288% | 250,924 | +13.125% |
| 2026-06-26 | 41.52 | 41.90 | 41.50 | 41.72 | -0.215% | 245,320 | +12.800% |
| 2026-06-25 | 42.89 | 42.97 | 41.59 | 41.81 | -2.130% | 238,002 | +12.557% |
| 2026-06-24 | 43.43 | 43.43 | 42.35 | 42.72 | -1.883% | 266,766 | +10.159% |
| 2026-06-23 | 42.92 | 43.64 | 42.85 | 43.54 | -1.515% | 220,832 | +8.085% |
| 2026-06-22 | 46.30 | 47.50 | 43.78 | 44.21 | +0.340% | 749,096 | +6.447% |
| 2026-06-18 | 44.30 | 44.34 | 43.30 | 44.06 | +0.114% | 566,605 | +6.809% |
| 2026-06-17 | 44.07 | 44.50 | 43.70 | 44.01 | +0.457% | 158,897 | +6.930% |
| 2026-06-16 | 44.40 | 44.40 | 43.56 | 43.81 | -1.595% | 179,526 | +7.418% |
| 2026-06-15 | 44.63 | 44.90 | 44.11 | 44.52 | +1.297% | 277,424 | +5.705% |
| 2026-06-12 | 43.03 | 44.06 | 42.90 | 43.95 | +2.471% | 415,321 | +7.076% |
| 2026-06-11 | 41.25 | 43.10 | 41.25 | 42.89 | +5.485% | 328,026 | +9.723% |
| 2026-06-10 | 40.71 | 41.19 | 40.30 | 40.66 | -0.172% | 193,203 | +15.740% |
| 2026-06-09 | 40.78 | 40.98 | 39.93 | 40.73 | +1.067% | 477,805 | +15.541% |
| 2026-06-08 | 39.97 | 40.40 | 39.72 | 40.30 | +1.129% | 234,010 | +16.774% |
| 2026-06-05 | 40.59 | 40.76 | 39.41 | 39.85 | -2.567% | 159,941 | +18.093% |
| 2026-06-04 | 40.64 | 41.09 | 40.49 | 40.90 | +0.541% | 206,399 | +15.061% |
| 2026-06-03 | 41.36 | 41.50 | 40.40 | 40.68 | -2.423% | 246,027 | +15.683% |
| 2026-06-02 | 41.69 | 41.99 | 41.27 | 41.69 | -0.120% | 278,526 | +12.881% |
| 2026-06-01 | 41.45 | 43.10 | 41.45 | 41.74 | +6.643% | 1,251,109 | +12.746% |
| 2026-05-29 | 39.28 | 39.67 | 39.08 | 39.14 | -0.128% | 260,628 | +20.235% |
| 2026-05-28 | 38.82 | 39.62 | 38.82 | 39.19 | -0.960% | 390,019 | +20.082% |
| 2026-05-27 | 39.59 | 39.76 | 39.15 | 39.57 | +0.228% | 216,580 | +18.928% |
| 2026-05-26 | 38.03 | 39.63 | 38.03 | 39.48 | +5.873% | 523,862 | +19.200% |
| 2026-05-22 | 37.13 | 37.43 | 36.97 | 37.29 | +0.566% | 87,772 | +26.200% |
| 2026-05-21 | 36.67 | 37.18 | 36.63 | 37.08 | +0.216% | 156,206 | +26.915% |
| 2026-05-20 | 36.30 | 37.00 | 36.30 | 37.00 | +2.721% | 184,820 | +27.189% |
| 2026-05-19 | 36.06 | 36.39 | 35.87 | 36.02 | -1.369% | 174,362 | +30.650% |
| 2026-05-18 | 36.30 | 36.54 | 36.06 | 36.52 | +1.332% | 63,778 | +28.861% |
| 2026-05-15 | 36.29 | 36.50 | 35.79 | 36.04 | -2.039% | 119,467 | +30.577% |
| 2026-05-14 | 36.07 | 36.97 | 36.07 | 36.79 | +2.593% | 147,057 | +27.915% |
| 2026-05-13 | 36.35 | 36.48 | 35.85 | 35.86 | -1.185% | 180,107 | +31.233% |
| 2026-05-12 | 36.49 | 36.74 | 36.15 | 36.29 | -1.680% | 50,880 | +29.678% |
| 2026-05-11 | 37.14 | 37.40 | 36.75 | 36.91 | -1.072% | 65,836 | +27.499% |
| 2026-05-08 | 37.76 | 38.00 | 37.28 | 37.31 | -0.982% | 54,694 | +26.132% |
| 2026-05-07 | 38.49 | 38.49 | 37.54 | 37.68 | -0.946% | 56,926 | +24.894% |
| 2026-05-06 | 38.50 | 38.50 | 37.78 | 38.04 | +0.132% | 95,020 | +23.712% |
| 2026-05-05 | 38.15 | 38.19 | 37.55 | 37.99 | +1.442% | 114,392 | +23.875% |
| 2026-05-04 | 38.00 | 38.25 | 37.34 | 37.45 | -2.040% | 199,668 | +25.661% |
| 2026-05-01 | 38.87 | 38.87 | 37.85 | 38.23 | -0.933% | 301,687 | +23.097% |
| 2026-04-30 | 38.79 | 38.79 | 38.19 | 38.59 | +0.416% | 61,295 | +21.949% |
| 2026-04-29 | 38.93 | 38.93 | 38.25 | 38.43 | -0.646% | 116,034 | +22.456% |
| 2026-04-28 | 39.15 | 39.40 | 38.66 | 38.68 | -1.802% | 162,096 | +21.665% |
| 2026-04-27 | 40.66 | 40.84 | 39.08 | 39.39 | -3.100% | 148,644 | +19.472% |
| 2026-04-24 | 40.79 | 40.83 | 40.63 | 40.65 | -0.025% | 44,010 | +15.769% |
| 2026-04-23 | 41.00 | 41.20 | 40.50 | 40.66 | -0.441% | 69,731 | +15.740% |
| 2026-04-22 | 41.04 | 41.17 | 40.74 | 40.84 | +0.369% | 57,874 | +15.230% |
| 2026-04-21 | 41.40 | 41.56 | 40.66 | 40.69 | -1.572% | 86,833 | +15.655% |
| 2026-04-20 | 40.84 | 41.53 | 40.80 | 41.34 | +0.805% | 76,725 | +13.836% |
| 2026-04-17 | 41.61 | 41.70 | 40.87 | 41.01 | -0.582% | 100,920 | +14.752% |
| 2026-04-16 | 41.40 | 41.41 | 41.02 | 41.25 | -0.097% | 102,991 | +14.085% |
| 2026-04-15 | 42.20 | 42.20 | 40.92 | 41.29 | -1.877% | 103,280 | +13.974% |
| 2026-04-14 | 42.15 | 42.30 | 41.85 | 42.08 | +0.095% | 148,121 | +11.835% |
| 2026-04-13 | 40.64 | 42.12 | 40.38 | 42.04 | +2.412% | 148,389 | +11.941% |
| 2026-04-10 | 40.50 | 41.37 | 40.20 | 41.05 | +1.358% | 173,497 | +14.641% |
| 2026-04-09 | 40.11 | 40.52 | 39.75 | 40.50 | +0.124% | 165,331 | +16.198% |
| 2026-04-08 | 40.60 | 40.80 | 40.01 | 40.45 | +1.404% | 82,337 | +16.341% |
| 2026-04-07 | 39.83 | 40.09 | 39.61 | 39.89 | -0.275% | 167,491 | +17.974% |
| 2026-04-06 | 39.63 | 40.12 | 39.48 | 40.00 | +0.175% | 53,642 | +17.650% |
| 2026-04-02 | 39.25 | 40.03 | 38.94 | 39.93 | +0.554% | 98,904 | +17.856% |
| 2026-04-01 | 39.40 | 39.90 | 39.14 | 39.71 | +0.379% | 226,613 | +18.509% |
| 2026-03-31 | 38.95 | 39.91 | 38.72 | 39.56 | +1.697% | 244,910 | +18.959% |
| 2026-03-30 | 38.45 | 38.95 | 38.08 | 38.90 | +1.966% | 321,857 | +20.977% |
| 2026-03-27 | 38.49 | 38.72 | 38.13 | 38.15 | -0.573% | 493,443 | +23.355% |
| 2026-03-26 | 38.45 | 38.86 | 38.37 | 38.37 | -0.776% | 24,331 | +22.648% |
| 2026-03-25 | 38.19 | 38.95 | 38.13 | 38.67 | +1.817% | 142,046 | +21.696% |
| 2026-03-24 | 37.60 | 38.59 | 37.49 | 37.98 | +0.397% | 272,799 | +23.907% |
| 2026-03-23 | 37.84 | 38.19 | 37.50 | 37.83 | +1.503% | 127,561 | +24.399% |
| 2026-03-20 | 37.58 | 37.84 | 36.86 | 37.27 | -0.719% | 338,866 | +26.268% |
| 2026-03-19 | 36.79 | 37.56 | 36.79 | 37.54 | +0.455% | 211,214 | +25.360% |
| 2026-03-18 | 37.79 | 37.92 | 37.28 | 37.37 | -0.612% | 59,232 | +25.930% |
| 2026-03-17 | 37.87 | 38.20 | 37.44 | 37.60 | -0.027% | 132,279 | +25.160% |
| 2026-03-16 | 37.96 | 38.47 | 37.54 | 37.61 | +0.535% | 172,935 | +25.126% |
| 2026-03-13 | 38.26 | 38.38 | 37.09 | 37.41 | -1.940% | 137,899 | +25.795% |
| 2026-03-12 | 38.57 | 38.78 | 38.00 | 38.15 | -1.447% | 220,401 | +23.355% |
| 2026-03-11 | 38.60 | 39.20 | 38.53 | 38.71 | +0.441% | 465,133 | +21.571% |
| 2026-03-10 | 37.75 | 38.70 | 37.65 | 38.54 | +3.048% | 150,706 | +22.107% |
| 2026-03-09 | 36.71 | 37.71 | 36.68 | 37.40 | +2.186% | 234,933 | +25.829% |
| 2026-03-06 | 36.56 | 37.12 | 36.46 | 36.60 | -0.759% | 64,878 | +28.579% |
| 2026-03-05 | 37.10 | 37.40 | 36.52 | 36.88 | -0.860% | 187,595 | +27.603% |
| 2026-03-04 | 37.16 | 37.91 | 36.93 | 37.20 | +1.974% | 164,822 | +26.505% |
| 2026-03-03 | 36.18 | 36.50 | 34.89 | 36.48 | -2.355% | 189,701 | +29.002% |
| 2026-03-02 | 38.19 | 38.55 | 37.30 | 37.36 | -4.008% | 415,845 | +25.964% |
| 2026-02-27 | 39.30 | 39.53 | 38.83 | 38.92 | -0.967% | 72,556 | +20.915% |
| 2026-02-26 | 40.92 | 41.12 | 39.00 | 39.30 | -4.146% | 297,967 | +19.746% |
| 2026-02-25 | 41.62 | 41.62 | 40.81 | 41.00 | -0.942% | 18,259 | +14.780% |
| 2026-02-24 | 42.24 | 42.24 | 41.16 | 41.39 | -2.428% | 117,011 | +13.699% |
| 2026-02-23 | 41.64 | 42.62 | 41.64 | 42.42 | +2.094% | 162,651 | +10.938% |
| 2026-02-20 | 41.30 | 41.67 | 41.05 | 41.55 | +0.874% | 154,322 | +13.261% |
| 2026-02-19 | 40.68 | 41.37 | 40.64 | 41.19 | +0.586% | 221,376 | +14.251% |
| 2026-02-18 | 41.08 | 41.30 | 40.75 | 40.95 | -0.583% | 85,755 | +14.921% |
| 2026-02-17 | 41.00 | 41.35 | 40.50 | 41.19 | +0.170% | 136,788 | +14.251% |
| 2026-02-13 | 40.26 | 41.12 | 40.17 | 41.12 | +2.467% | 134,999 | +14.446% |
| 2026-02-12 | 41.25 | 41.65 | 40.13 | 40.13 | -2.715% | 62,502 | +17.269% |
| 2026-02-11 | 41.78 | 41.83 | 40.94 | 41.25 | -0.984% | 78,955 | +14.085% |
| 2026-02-10 | 41.91 | 42.00 | 41.62 | 41.66 | -0.359% | 126,552 | +12.962% |
| 2026-02-09 | 41.09 | 41.85 | 41.09 | 41.81 | +1.777% | 50,616 | +12.557% |
| 2026-02-06 | 40.40 | 41.08 | 40.30 | 41.08 | +3.009% | 98,376 | +14.557% |
| 2026-02-05 | 41.21 | 41.21 | 39.73 | 39.88 | -3.321% | 185,088 | +18.004% |
| 2026-02-04 | 42.18 | 42.35 | 40.10 | 41.25 | -2.066% | 129,519 | +14.085% |
| 2026-02-03 | 42.00 | 42.73 | 41.74 | 42.12 | +0.381% | 113,588 | +11.728% |
| 2026-02-02 | 42.33 | 42.37 | 41.79 | 41.96 | 0.000% | 73,222 | +12.154% |
| 2026-01-30 | 42.93 | 43.15 | 41.85 | 41.96 | -2.893% | 196,727 | +12.154% |
| 2026-01-29 | 43.24 | 43.66 | 42.62 | 43.21 | +0.162% | 157,635 | +8.910% |
| 2026-01-28 | 43.46 | 43.65 | 42.78 | 43.14 | -1.100% | 132,893 | +9.087% |
| 2026-01-27 | 43.29 | 43.74 | 43.24 | 43.62 | +1.230% | 122,692 | +7.886% |
| 2026-01-26 | 43.00 | 43.40 | 42.77 | 43.09 | +0.419% | 196,558 | +9.213% |
| 2026-01-23 | 42.17 | 42.97 | 42.05 | 42.91 | +1.755% | 92,975 | +9.671% |
| 2026-01-22 | 42.28 | 42.65 | 41.70 | 42.17 | +0.047% | 155,091 | +11.596% |
| 2026-01-21 | 41.65 | 42.15 | 41.25 | 42.15 | +2.207% | 83,575 | +11.649% |
| 2026-01-20 | 40.57 | 41.41 | 40.57 | 41.24 | +2.485% | 167,825 | +14.113% |
| 2026-01-16 | 39.47 | 40.24 | 39.44 | 40.24 | +2.132% | 106,344 | +16.948% |
| 2026-01-15 | 39.24 | 39.46 | 39.03 | 39.40 | +0.845% | 83,777 | +19.442% |
| 2026-01-14 | 38.90 | 39.29 | 38.72 | 39.07 | +0.515% | 188,037 | +20.450% |
| 2026-01-13 | 38.75 | 38.97 | 38.38 | 38.87 | +0.517% | 239,084 | +21.070% |
| 2026-01-12 | 38.21 | 38.75 | 38.21 | 38.67 | +1.897% | 78,200 | +21.696% |
| 2026-01-09 | 37.87 | 38.25 | 37.64 | 37.95 | +0.238% | 131,892 | +24.005% |
| 2026-01-08 | 37.27 | 37.88 | 37.14 | 37.86 | +1.966% | 121,244 | +24.300% |
| 2026-01-07 | 37.46 | 37.46 | 36.73 | 37.13 | -1.224% | 163,985 | +26.744% |
| 2026-01-06 | 37.49 | 37.88 | 37.20 | 37.59 | +1.321% | 245,734 | +25.193% |
| 2026-01-05 | 35.48 | 37.15 | 35.48 | 37.10 | +5.040% | 624,493 | +26.846% |
| 2026-01-02 | 35.65 | 35.84 | 35.28 | 35.32 | -0.898% | 366,541 | +33.239% |
| 2025-12-31 | 35.75 | 35.90 | 35.50 | 35.64 | -0.780% | 56,836 | +32.043% |
| 2025-12-30 | 36.66 | 36.72 | 35.73 | 35.92 | -6.677% | 75,589 | +31.013% |
| 2025-12-29 | 38.21 | 38.49 | 38.10 | 38.49 | +0.313% | 18,657 | +22.266% |
| 2025-12-26 | 38.47 | 38.64 | 38.00 | 38.37 | -0.078% | 94,636 | +22.648% |
| 2025-12-24 | 37.97 | 38.47 | 37.69 | 38.40 | +1.587% | 62,178 | +22.552% |
| 2025-12-23 | 37.22 | 37.88 | 37.10 | 37.80 | +1.859% | 110,557 | +24.497% |
| 2025-12-22 | 37.19 | 37.37 | 36.95 | 37.11 | +0.596% | 60,273 | +26.812% |
| 2025-12-19 | 36.66 | 37.31 | 36.66 | 36.89 | +0.930% | 50,726 | +27.568% |
| 2025-12-18 | 36.32 | 36.77 | 36.18 | 36.55 | +0.495% | 59,602 | +28.755% |
| 2025-12-17 | 36.80 | 36.80 | 36.21 | 36.37 | -1.356% | 38,685 | +29.392% |
| 2025-12-16 | 37.55 | 37.55 | 36.71 | 36.87 | -1.732% | 70,392 | +27.638% |
| 2025-12-15 | 37.88 | 38.02 | 37.40 | 37.52 | -0.662% | 58,200 | +25.426% |
| 2025-12-12 | 37.79 | 37.87 | 37.43 | 37.77 | +0.828% | 47,614 | +24.596% |
| 2025-12-11 | 37.50 | 37.70 | 37.46 | 37.46 | +0.241% | 18,224 | +25.627% |
| 2025-12-10 | 37.06 | 37.37 | 37.01 | 37.37 | +0.268% | 27,243 | +25.930% |
| 2025-12-09 | 37.14 | 37.27 | 36.97 | 37.27 | +0.161% | 54,526 | +26.268% |
| 2025-12-08 | 37.08 | 37.22 | 36.98 | 37.21 | +0.432% | 22,277 | +26.471% |
| 2025-12-05 | 37.78 | 37.80 | 36.99 | 37.05 | -2.036% | 89,015 | +27.018% |
| 2025-12-04 | 37.65 | 37.98 | 37.60 | 37.82 | +0.871% | 145,918 | +24.432% |
| 2025-12-03 | 37.30 | 37.64 | 37.26 | 37.49 | +0.569% | 69,303 | +25.516% |
| 2025-12-02 | 37.01 | 37.34 | 36.98 | 37.28 | +0.759% | 50,647 | +26.231% |
| 2025-12-01 | 37.00 | 37.18 | 36.82 | 37.00 | -0.698% | 50,720 | +27.189% |
| 2025-11-28 | 37.27 | 37.35 | 36.95 | 37.26 | +1.278% | 23,602 | +26.302% |
| 2025-11-26 | 36.00 | 37.10 | 36.00 | 36.79 | +1.968% | 85,958 | +27.915% |
| 2025-11-25 | 35.58 | 36.08 | 35.58 | 36.08 | +0.417% | 7,240 | +30.432% |
| 2025-11-24 | 35.49 | 36.20 | 35.49 | 35.93 | +1.012% | 156,329 | +30.977% |
| 2025-11-21 | 35.91 | 36.26 | 35.49 | 35.57 | -2.173% | 119,545 | +32.303% |
| 2025-11-20 | 37.35 | 37.46 | 36.13 | 36.36 | -1.968% | 318,265 | +29.428% |
| 2025-11-19 | 37.33 | 37.51 | 36.87 | 37.09 | -0.135% | 165,899 | +26.881% |
| 2025-11-18 | 36.72 | 37.33 | 36.72 | 37.14 | +0.216% | 175,138 | +26.710% |
| 2025-11-17 | 37.27 | 37.50 | 36.75 | 37.06 | +0.597% | 57,600 | +26.983% |
| 2025-11-14 | 36.73 | 37.13 | 36.05 | 36.84 | -0.914% | 219,778 | +27.742% |
| 2025-11-13 | 38.06 | 38.24 | 37.03 | 37.18 | -1.977% | 52,864 | +26.573% |
| 2025-11-12 | 37.82 | 38.00 | 37.50 | 37.93 | +0.530% | 23,707 | +24.071% |
| 2025-11-11 | 37.56 | 37.89 | 37.47 | 37.73 | +0.828% | 64,588 | +24.728% |
| 2025-11-10 | 37.48 | 37.48 | 36.79 | 37.42 | +0.808% | 70,022 | +25.762% |
| 2025-11-07 | 36.70 | 37.12 | 36.29 | 37.12 | +1.227% | 45,175 | +26.778% |
| 2025-11-06 | 36.25 | 36.68 | 36.24 | 36.67 | +1.607% | 93,161 | +28.334% |
| 2025-11-05 | 35.68 | 36.29 | 35.68 | 36.09 | +2.166% | 68,537 | +30.396% |
| 2025-11-04 | 35.08 | 35.34 | 34.79 | 35.33 | -0.268% | 16,035 | +33.220% |
| 2025-11-03 | 35.39 | 35.80 | 35.36 | 35.42 | +0.711% | 45,005 | +32.863% |
| 2025-10-31 | 35.17 | 35.34 | 34.87 | 35.17 | +0.011% | 18,868 | +33.807% |
| 2025-10-30 | 34.80 | 35.34 | 34.80 | 35.17 | +1.081% | 48,126 | +33.822% |
| 2025-10-29 | 34.59 | 34.91 | 34.59 | 34.79 | +0.404% | 26,883 | +35.269% |
| 2025-10-28 | 34.67 | 34.80 | 34.57 | 34.65 | -0.144% | 19,607 | +35.815% |
| 2025-10-27 | 34.61 | 34.73 | 34.45 | 34.70 | +0.828% | 24,822 | +35.620% |
| 2025-10-24 | 33.95 | 34.69 | 33.95 | 34.41 | +1.820% | 79,665 | +36.743% |
| 2025-10-23 | 33.51 | 33.80 | 33.50 | 33.80 | +1.777% | 21,866 | +39.231% |
| 2025-10-22 | 33.08 | 33.30 | 32.75 | 33.21 | +0.667% | 15,338 | +41.704% |
| 2025-10-21 | 33.42 | 33.42 | 32.92 | 32.99 | -1.257% | 147,062 | +42.649% |
| 2025-10-20 | 34.00 | 34.00 | 33.34 | 33.41 | -1.183% | 92,497 | +40.856% |
| 2025-10-17 | 33.60 | 34.07 | 33.58 | 33.81 | +0.565% | 84,162 | +39.190% |
| 2025-10-16 | 33.40 | 33.79 | 33.31 | 33.62 | +1.235% | 18,141 | +39.976% |
| 2025-10-15 | 33.27 | 33.33 | 33.12 | 33.21 | +0.332% | 15,705 | +41.704% |
| 2025-10-14 | 32.79 | 33.23 | 32.70 | 33.10 | -0.331% | 12,146 | +42.175% |
| 2025-10-13 | 32.94 | 33.30 | 32.85 | 33.21 | +2.405% | 31,451 | +41.704% |
| 2025-10-10 | 33.06 | 33.06 | 32.32 | 32.43 | -2.113% | 19,462 | +45.113% |
| 2025-10-09 | 33.02 | 33.28 | 32.97 | 33.13 | +0.424% | 11,696 | +42.046% |
| 2025-10-08 | 33.19 | 33.27 | 32.84 | 32.99 | +0.426% | 59,490 | +42.649% |
| 2025-10-07 | 33.14 | 33.28 | 32.80 | 32.85 | -0.905% | 184,912 | +43.257% |
| 2025-10-06 | 32.95 | 33.19 | 32.95 | 33.15 | +1.067% | 16,636 | +41.961% |
| 2025-10-03 | 32.82 | 33.10 | 32.63 | 32.80 | +0.275% | 87,181 | +43.476% |
| 2025-10-02 | 33.08 | 33.08 | 32.52 | 32.71 | -0.335% | 12,975 | +43.870% |
| 2025-10-01 | 32.88 | 33.16 | 32.80 | 32.82 | -0.030% | 41,470 | +43.388% |
| 2025-09-30 | 33.00 | 33.10 | 32.74 | 32.83 | +0.428% | 34,996 | +43.345% |
| 2025-09-29 | 33.06 | 33.19 | 32.61 | 32.69 | -1.119% | 24,336 | +43.958% |
| 2025-09-26 | 33.10 | 33.44 | 32.99 | 33.06 | -0.121% | 41,089 | +42.347% |
| 2025-09-25 | 33.34 | 33.55 | 32.99 | 33.10 | -0.809% | 32,272 | +42.175% |
| 2025-09-24 | 33.25 | 33.72 | 33.24 | 33.37 | -0.460% | 32,324 | +41.025% |
| 2025-09-23 | 33.62 | 33.65 | 33.41 | 33.52 | +0.522% | 8,672 | +40.377% |
| 2025-09-22 | 33.14 | 33.49 | 33.01 | 33.35 | +1.399% | 19,165 | +41.109% |
| 2025-09-19 | 32.60 | 32.97 | 32.60 | 32.89 | +1.450% | 11,749 | +43.083% |
| 2025-09-18 | 32.49 | 32.68 | 32.30 | 32.42 | -0.613% | 33,932 | +45.157% |
| 2025-09-17 | 32.81 | 32.90 | 32.62 | 32.62 | -0.579% | 10,449 | +44.267% |
| 2025-09-16 | 32.75 | 32.95 | 32.59 | 32.81 | +0.367% | 18,675 | +43.432% |
| 2025-09-15 | 32.95 | 33.14 | 32.59 | 32.69 | +0.368% | 58,781 | +43.958% |
| 2025-09-12 | 32.98 | 33.18 | 32.51 | 32.57 | -1.243% | 31,001 | +44.489% |
| 2025-09-11 | 32.83 | 33.13 | 32.79 | 32.98 | +0.457% | 35,580 | +42.693% |
| 2025-09-10 | 32.83 | 32.93 | 32.64 | 32.83 | +0.275% | 15,836 | +43.345% |
| 2025-09-09 | 32.84 | 32.88 | 32.62 | 32.74 | -0.122% | 114,124 | +43.739% |
| 2025-09-08 | 32.61 | 32.81 | 32.30 | 32.78 | +0.583% | 140,853 | +43.563% |
| 2025-09-05 | 32.40 | 32.66 | 32.29 | 32.59 | +0.835% | 51,013 | +44.400% |
| 2025-09-04 | 31.93 | 32.32 | 31.83 | 32.32 | +1.317% | 15,808 | +45.606% |
| 2025-09-03 | 31.96 | 32.00 | 31.51 | 31.90 | -0.188% | 31,781 | +47.524% |
| 2025-09-02 | 31.87 | 31.97 | 31.62 | 31.96 | -0.063% | 93,966 | +47.247% |
| 2025-08-29 | 31.67 | 31.98 | 31.53 | 31.98 | +0.345% | 43,280 | +47.154% |
| 2025-08-28 | 31.71 | 31.95 | 31.71 | 31.87 | +0.189% | 23,064 | +47.662% |
| 2025-08-27 | 31.64 | 31.81 | 31.41 | 31.81 | +0.094% | 15,393 | +47.941% |
| 2025-08-26 | 31.61 | 31.78 | 31.54 | 31.78 | +0.063% | 11,125 | +48.081% |
| 2025-08-25 | 31.97 | 31.97 | 31.57 | 31.76 | -0.314% | 87,366 | +48.174% |
| 2025-08-22 | 31.57 | 32.00 | 31.34 | 31.86 | +1.465% | 36,809 | +47.709% |
| 2025-08-21 | 31.41 | 31.54 | 31.21 | 31.40 | -0.127% | 41,652 | +49.873% |
| 2025-08-20 | 31.50 | 31.57 | 31.25 | 31.44 | +0.191% | 165,944 | +49.682% |
| 2025-08-19 | 31.51 | 31.63 | 31.27 | 31.38 | -0.790% | 352,993 | +49.968% |
| 2025-08-18 | 31.41 | 31.65 | 31.09 | 31.63 | +0.893% | 17,213 | +48.783% |
| 2025-08-15 | 31.27 | 31.35 | 31.13 | 31.35 | +0.707% | 7,779 | +50.112% |
| 2025-08-14 | 31.21 | 31.24 | 30.71 | 31.13 | -0.416% | 79,423 | +51.173% |
| 2025-08-13 | 31.22 | 31.36 | 31.00 | 31.26 | +0.353% | 88,515 | +50.544% |
| 2025-08-12 | 30.96 | 31.17 | 30.84 | 31.15 | +0.322% | 43,792 | +51.075% |
| 2025-08-11 | 30.74 | 31.09 | 30.41 | 31.05 | +1.140% | 24,523 | +51.562% |
| 2025-08-08 | 30.65 | 30.93 | 30.38 | 30.70 | +0.425% | 458,522 | +53.290% |
| 2025-08-07 | 30.45 | 30.78 | 30.18 | 30.57 | +0.891% | 463,457 | +53.942% |
| 2025-08-06 | 29.93 | 30.43 | 29.93 | 30.30 | +1.202% | 216,274 | +55.314% |
| 2025-08-05 | 29.80 | 29.97 | 29.71 | 29.94 | +0.740% | 69,542 | +57.181% |
| 2025-08-04 | 29.70 | 29.84 | 29.57 | 29.72 | +1.642% | 33,642 | +58.345% |
| 2025-08-01 | 29.30 | 29.52 | 29.12 | 29.24 | +0.534% | 33,807 | +60.944% |
| 2025-07-31 | 29.06 | 29.24 | 28.94 | 29.08 | -0.565% | 51,873 | +61.803% |
| 2025-07-30 | 29.33 | 29.36 | 29.01 | 29.25 | -0.703% | 61,012 | +60.889% |
| 2025-07-29 | 29.09 | 29.64 | 29.06 | 29.46 | +1.401% | 20,989 | +59.758% |
| 2025-07-28 | 29.00 | 29.26 | 27.91 | 29.05 | +0.336% | 525,326 | +61.997% |
| 2025-07-25 | 29.30 | 29.46 | 28.88 | 28.95 | -1.186% | 127,903 | +62.542% |
| 2025-07-24 | 29.34 | 29.54 | 29.18 | 29.30 | -1.413% | 100,911 | +60.614% |
| 2025-07-23 | 29.63 | 29.72 | 29.34 | 29.72 | +0.746% | 6,318 | +58.345% |
| 2025-07-22 | 29.80 | 29.80 | 29.39 | 29.50 | -0.973% | 36,108 | +59.525% |
| 2025-07-21 | 30.21 | 30.25 | 29.60 | 29.79 | -0.667% | 28,828 | +57.972% |
| 2025-07-18 | 30.13 | 30.30 | 29.68 | 29.99 | +0.368% | 82,821 | +56.919% |
| 2025-07-17 | 29.26 | 30.06 | 29.20 | 29.88 | +2.259% | 226,898 | +57.497% |
| 2025-07-16 | 29.48 | 29.48 | 28.83 | 29.22 | +0.068% | 34,305 | +61.054% |
| 2025-07-15 | 29.65 | 29.73 | 28.84 | 29.20 | +0.172% | 23,282 | +61.164% |
| 2025-07-14 | 29.51 | 29.51 | 29.05 | 29.15 | -0.103% | 42,262 | +61.441% |
| 2025-07-11 | 29.18 | 29.57 | 29.10 | 29.18 | +0.137% | 7,070 | +61.275% |
| 2025-07-10 | 29.32 | 29.45 | 29.04 | 29.14 | +0.344% | 20,195 | +61.496% |
| 2025-07-09 | 29.33 | 29.50 | 29.00 | 29.04 | -0.718% | 54,413 | +62.052% |
| 2025-07-08 | 29.12 | 29.52 | 29.12 | 29.25 | +0.068% | 28,670 | +60.889% |
| 2025-07-07 | 30.34 | 30.34 | 29.05 | 29.23 | -2.273% | 63,941 | +60.999% |
| 2025-07-03 | 30.06 | 30.48 | 29.86 | 29.91 | +0.945% | 19,060 | +57.339% |
| 2025-07-02 | 29.07 | 29.67 | 29.07 | 29.63 | +1.265% | 19,173 | +58.826% |
| 2025-07-01 | 29.07 | 29.27 | 28.82 | 29.26 | +1.456% | 19,626 | +60.834% |
| 2025-06-30 | 28.61 | 28.96 | 28.52 | 28.84 | +0.243% | 53,521 | +63.176% |
| 2025-06-27 | 29.21 | 29.21 | 28.37 | 28.77 | -4.132% | 61,319 | +63.573% |
| 2025-06-26 | 30.00 | 30.42 | 29.87 | 30.01 | +0.976% | 10,694 | +56.814% |
| 2025-06-25 | 30.14 | 30.14 | 29.38 | 29.72 | +0.951% | 10,657 | +58.345% |
| 2025-06-24 | 29.64 | 29.75 | 29.32 | 29.44 | +0.371% | 37,703 | +59.851% |
| 2025-06-23 | 29.26 | 29.50 | 29.12 | 29.33 | 0.000% | 30,067 | +60.443% |