DGIN
VanEck Digital India ETF
stockNYSEETF
At CloseOct 2, 2026
34.20USD0.000%(0.00)188
33.49Bid35.57Ask2.08SpreadAfter-hoursOct 2, 2026 4:10:30 PM EDT
34.20USD0.000%(0.00)
DGIN Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 34.35 | 34.39 | 34.20 | 34.20 | +0.374% | 1,666 | 0.000% |
| 2026-10-01 | 34.15 | 34.18 | 34.06 | 34.08 | -1.296% | 1,676 | +0.374% |
| 2026-09-30 | 34.58 | 34.58 | 34.50 | 34.52 | -0.747% | 1,138 | -0.927% |
| 2026-09-29 | 34.70 | 34.78 | 34.70 | 34.78 | -0.475% | 726 | -1.667% |
| 2026-09-28 | 34.88 | 34.95 | 34.87 | 34.95 | -1.410% | 937 | -2.134% |
| 2026-09-25 | 35.28 | 35.45 | 35.28 | 35.45 | -0.225% | 1,808 | -3.514% |
| 2026-09-24 | 35.52 | 35.53 | 35.45 | 35.53 | -2.950% | 2,004 | -3.731% |
| 2026-09-23 | 36.94 | 36.94 | 36.61 | 36.61 | -0.856% | 983 | -6.571% |
| 2026-09-22 | 36.87 | 36.93 | 36.86 | 36.93 | +0.275% | 1,043 | -7.371% |
| 2026-09-21 | 36.83 | 37.15 | 36.78 | 36.82 | +1.068% | 4,348 | -7.116% |
| 2026-09-18 | 36.48 | 36.48 | 36.42 | 36.44 | +0.016% | 447 | -6.125% |
| 2026-09-17 | 36.41 | 36.44 | 36.38 | 36.43 | +1.223% | 6,531 | -6.110% |
| 2026-09-16 | 36.15 | 36.23 | 35.80 | 35.99 | -0.474% | 1,315 | -4.962% |
| 2026-09-15 | 36.50 | 36.50 | 36.11 | 36.16 | -2.319% | 3,982 | -5.413% |
| 2026-09-14 | 36.99 | 37.11 | 36.99 | 37.02 | -0.393% | 3,389 | -7.606% |
| 2026-09-11 | 37.06 | 37.17 | 36.88 | 37.17 | +1.741% | 2,603 | -7.969% |
| 2026-09-10 | 36.57 | 36.60 | 36.51 | 36.53 | -1.666% | 6,369 | -6.367% |
| 2026-09-09 | 37.17 | 37.17 | 37.10 | 37.15 | -0.946% | 354 | -7.927% |
| 2026-09-08 | 37.57 | 37.60 | 37.50 | 37.50 | -0.888% | 2,001 | -8.798% |
| 2026-09-04 | 37.90 | 37.90 | 37.84 | 37.84 | +0.303% | 1,278 | -9.608% |
| 2026-09-03 | 37.71 | 37.73 | 37.66 | 37.73 | +0.388% | 6,002 | -9.334% |
| 2026-09-02 | 37.51 | 37.58 | 37.45 | 37.58 | +1.137% | 3,408 | -8.983% |
| 2026-09-01 | 37.16 | 37.16 | 37.16 | 37.16 | -0.829% | 207 | -7.948% |
| 2026-08-31 | 37.47 | 37.47 | 37.47 | 37.47 | +0.138% | 75 | -8.711% |
| 2026-08-28 | 37.49 | 37.51 | 37.39 | 37.42 | -0.435% | 2,319 | -8.585% |
| 2026-08-27 | 37.68 | 37.68 | 37.51 | 37.58 | -0.328% | 3,319 | -8.983% |
| 2026-08-26 | 37.92 | 37.92 | 37.69 | 37.70 | -1.183% | 2,109 | -9.282% |
| 2026-08-25 | 37.96 | 38.17 | 37.96 | 38.16 | +2.197% | 7,900 | -10.355% |
| 2026-08-24 | 37.37 | 37.43 | 37.33 | 37.33 | -0.439% | 1,763 | -8.385% |
| 2026-08-21 | 37.54 | 37.63 | 37.46 | 37.50 | +0.359% | 3,431 | -8.787% |
| 2026-08-20 | 37.37 | 37.43 | 37.35 | 37.37 | +0.164% | 3,294 | -8.459% |
| 2026-08-19 | 37.29 | 37.35 | 37.26 | 37.30 | +1.190% | 591 | -8.309% |
| 2026-08-18 | 36.91 | 36.97 | 36.87 | 36.87 | -0.655% | 947 | -7.218% |
| 2026-08-17 | 37.11 | 37.11 | 37.11 | 37.11 | -0.153% | 871 | -7.826% |
| 2026-08-14 | 37.26 | 37.26 | 37.11 | 37.16 | -0.576% | 701 | -7.966% |
| 2026-08-13 | 37.39 | 37.42 | 37.38 | 37.38 | +0.566% | 2,233 | -8.497% |
| 2026-08-12 | 37.17 | 37.17 | 37.17 | 37.17 | -0.002% | 120 | -7.979% |
| 2026-08-11 | 37.20 | 37.26 | 37.17 | 37.17 | +1.084% | 636 | -7.981% |
| 2026-08-10 | 36.71 | 36.79 | 36.71 | 36.77 | -0.376% | 1,290 | -6.983% |
| 2026-08-07 | 36.90 | 36.91 | 36.85 | 36.91 | +0.673% | 1,371 | -7.333% |
| 2026-08-06 | 36.69 | 36.69 | 36.66 | 36.66 | -0.638% | 1,004 | -6.709% |
| 2026-08-05 | 36.95 | 36.95 | 36.89 | 36.90 | -1.117% | 743 | -7.304% |
| 2026-08-04 | 37.15 | 37.32 | 37.11 | 37.32 | +1.610% | 3,147 | -8.340% |
| 2026-08-03 | 36.73 | 36.74 | 36.71 | 36.73 | +0.866% | 1,334 | -6.864% |
| 2026-07-31 | 36.27 | 36.44 | 36.27 | 36.41 | +0.078% | 1,373 | -6.057% |
| 2026-07-30 | 36.46 | 36.46 | 36.38 | 36.38 | +0.901% | 309 | -5.984% |
| 2026-07-29 | 36.18 | 36.25 | 36.03 | 36.06 | +0.282% | 3,092 | -5.138% |
| 2026-07-28 | 35.86 | 35.97 | 35.86 | 35.96 | +1.881% | 1,587 | -4.870% |
| 2026-07-27 | 35.14 | 35.29 | 35.14 | 35.29 | +1.856% | 856 | -3.081% |
| 2026-07-24 | 34.68 | 34.79 | 34.65 | 34.65 | +0.993% | 1,258 | -1.283% |
| 2026-07-23 | 34.41 | 34.41 | 34.28 | 34.31 | -1.877% | 912 | -0.302% |
| 2026-07-22 | 35.16 | 35.20 | 34.96 | 34.96 | -1.806% | 1,730 | -2.173% |
| 2026-07-21 | 35.49 | 35.61 | 35.49 | 35.61 | +0.386% | 476 | -3.940% |
| 2026-07-20 | 35.80 | 35.80 | 35.47 | 35.47 | -1.029% | 1,450 | -3.569% |
| 2026-07-17 | 35.63 | 35.95 | 35.63 | 35.84 | +0.054% | 539 | -4.561% |
| 2026-07-16 | 35.78 | 35.82 | 35.78 | 35.82 | -0.925% | 200 | -4.510% |
| 2026-07-15 | 36.13 | 36.20 | 36.01 | 36.15 | +1.018% | 3,133 | -5.393% |
| 2026-07-14 | 35.75 | 35.79 | 35.74 | 35.79 | +0.161% | 311 | -4.430% |
| 2026-07-13 | 35.78 | 35.78 | 35.73 | 35.73 | -1.387% | 233 | -4.277% |
| 2026-07-10 | 36.11 | 36.28 | 36.11 | 36.23 | +0.513% | 3,939 | -5.605% |
| 2026-07-09 | 36.01 | 36.05 | 36.01 | 36.05 | +2.030% | 973 | -5.120% |
| 2026-07-08 | 35.24 | 35.33 | 35.13 | 35.33 | -0.802% | 913 | -3.194% |
| 2026-07-07 | 35.72 | 35.72 | 35.43 | 35.62 | +0.019% | 10,433 | -3.971% |
| 2026-07-06 | 35.50 | 35.61 | 35.50 | 35.61 | +0.012% | 1,534 | -3.953% |
| 2026-07-02 | 35.62 | 35.62 | 35.50 | 35.61 | +0.275% | 658 | -3.942% |
| 2026-07-01 | 35.51 | 35.51 | 35.46 | 35.51 | +0.775% | 3,024 | -3.677% |
| 2026-06-30 | 35.06 | 35.24 | 35.06 | 35.24 | +0.566% | 636 | -2.930% |
| 2026-06-29 | 35.00 | 35.04 | 34.95 | 35.04 | -0.312% | 847 | -2.381% |
| 2026-06-26 | 35.14 | 35.15 | 35.14 | 35.15 | +0.226% | 24,353 | -2.685% |
| 2026-06-25 | 35.16 | 35.18 | 35.05 | 35.07 | -0.655% | 6,069 | -2.465% |
| 2026-06-24 | 35.28 | 35.30 | 35.28 | 35.30 | +0.217% | 546 | -3.104% |
| 2026-06-23 | 35.11 | 35.22 | 35.11 | 35.22 | -1.938% | 442 | -2.894% |
| 2026-06-22 | 35.52 | 35.94 | 31.97 | 35.92 | +1.104% | 4,707 | -4.776% |
| 2026-06-18 | 35.72 | 35.72 | 35.53 | 35.53 | +1.805% | 1,207 | -3.725% |
| 2026-06-17 | 35.52 | 35.55 | 34.90 | 34.90 | -0.577% | 2,671 | -1.987% |
| 2026-06-16 | 35.04 | 35.13 | 35.04 | 35.10 | +0.547% | 3,363 | -2.552% |
| 2026-06-15 | 35.00 | 35.11 | 34.91 | 34.91 | +2.313% | 11,344 | -2.020% |
| 2026-06-12 | 34.07 | 34.12 | 33.67 | 34.12 | +1.965% | 6,263 | +0.247% |
| 2026-06-11 | 32.84 | 33.46 | 32.82 | 33.46 | +0.752% | 1,558 | +2.217% |
| 2026-06-10 | 33.36 | 33.36 | 33.21 | 33.21 | -1.319% | 1,011 | +2.986% |
| 2026-06-09 | 33.58 | 33.67 | 33.58 | 33.66 | +0.704% | 1,473 | +1.627% |
| 2026-06-08 | 33.42 | 33.42 | 33.42 | 33.42 | -0.669% | 133 | +2.343% |
| 2026-06-05 | 34.28 | 34.28 | 33.65 | 33.65 | -1.996% | 2,067 | +1.658% |
| 2026-06-04 | 34.38 | 34.38 | 34.27 | 34.33 | +1.564% | 710 | -0.371% |
| 2026-06-03 | 34.15 | 34.15 | 33.63 | 33.80 | -1.492% | 2,412 | +1.187% |
| 2026-06-02 | 34.38 | 34.43 | 33.92 | 34.31 | +0.572% | 6,221 | -0.323% |
| 2026-06-01 | 34.24 | 34.24 | 33.97 | 34.12 | -1.509% | 5,751 | +0.247% |
| 2026-05-29 | 34.68 | 34.68 | 34.62 | 34.64 | +0.496% | 1,307 | -1.265% |
| 2026-05-28 | 34.12 | 34.47 | 34.12 | 34.47 | +0.270% | 711 | -0.775% |
| 2026-05-27 | 34.42 | 34.52 | 34.21 | 34.38 | +0.503% | 18,346 | -0.508% |
| 2026-05-26 | 34.17 | 34.26 | 34.17 | 34.21 | +0.912% | 998 | -0.008% |
| 2026-05-22 | 33.86 | 33.99 | 33.86 | 33.90 | +0.374% | 1,259 | +0.904% |
| 2026-05-21 | 33.31 | 33.87 | 33.31 | 33.77 | +0.125% | 4,803 | +1.282% |
| 2026-05-20 | 33.11 | 33.80 | 33.11 | 33.73 | +1.990% | 8,478 | +1.408% |
| 2026-05-19 | 32.86 | 33.17 | 32.86 | 33.07 | -0.283% | 1,044 | +3.426% |
| 2026-05-18 | 33.26 | 33.26 | 33.06 | 33.16 | -0.489% | 2,499 | +3.133% |
| 2026-05-15 | 33.20 | 33.33 | 33.20 | 33.33 | -1.049% | 1,278 | +2.629% |
| 2026-05-14 | 33.42 | 33.68 | 33.42 | 33.68 | +0.785% | 1,254 | +1.552% |
| 2026-05-13 | 33.11 | 33.46 | 33.11 | 33.42 | +1.420% | 5,498 | +2.350% |
| 2026-05-12 | 32.87 | 32.95 | 32.53 | 32.95 | -1.990% | 3,172 | +3.804% |
| 2026-05-11 | 33.59 | 33.85 | 33.58 | 33.62 | -3.042% | 3,014 | +1.739% |
| 2026-05-08 | 34.70 | 34.70 | 34.47 | 34.67 | +0.244% | 4,804 | -1.356% |
| 2026-05-07 | 34.97 | 35.11 | 34.57 | 34.59 | -0.489% | 1,704 | -1.115% |
| 2026-05-06 | 34.30 | 34.76 | 34.30 | 34.76 | +2.634% | 2,950 | -1.599% |
| 2026-05-05 | 33.73 | 33.92 | 33.73 | 33.87 | +1.341% | 1,039 | +0.993% |
| 2026-05-04 | 33.60 | 33.60 | 33.30 | 33.42 | -1.132% | 1,403 | +2.347% |
| 2026-05-01 | 33.98 | 33.98 | 33.80 | 33.80 | -0.475% | 1,211 | +1.188% |
| 2026-04-30 | 33.74 | 33.97 | 33.64 | 33.96 | +0.787% | 1,459 | +0.707% |
| 2026-04-29 | 33.64 | 33.70 | 33.64 | 33.70 | -0.473% | 327 | +1.500% |
| 2026-04-28 | 33.76 | 33.86 | 33.64 | 33.86 | -0.374% | 546 | +1.020% |
| 2026-04-27 | 33.99 | 33.99 | 33.99 | 33.99 | -0.060% | 114 | +0.643% |
| 2026-04-24 | 33.69 | 34.01 | 33.69 | 34.01 | -0.227% | 1,191 | +0.583% |
| 2026-04-23 | 34.28 | 34.31 | 34.04 | 34.08 | -0.172% | 9,631 | +0.354% |
| 2026-04-22 | 34.13 | 34.14 | 34.02 | 34.14 | +0.537% | 3,881 | +0.181% |
| 2026-04-21 | 34.21 | 34.27 | 33.96 | 33.96 | -1.424% | 4,456 | +0.719% |
| 2026-04-20 | 34.21 | 34.94 | 34.21 | 34.45 | -0.820% | 9,416 | -0.715% |
| 2026-04-17 | 34.75 | 35.05 | 34.54 | 34.74 | +2.607% | 3,618 | -1.530% |
| 2026-04-16 | 33.64 | 33.85 | 33.60 | 33.85 | +1.191% | 8,612 | +1.037% |
| 2026-04-15 | 33.40 | 33.45 | 33.40 | 33.45 | +0.570% | 817 | +2.240% |
| 2026-04-14 | 33.30 | 33.30 | 33.22 | 33.27 | +0.870% | 1,865 | +2.823% |
| 2026-04-13 | 32.69 | 33.02 | 32.63 | 32.98 | +0.186% | 3,153 | +3.718% |
| 2026-04-10 | 33.03 | 33.08 | 32.84 | 32.92 | -0.040% | 984 | +3.911% |
| 2026-04-09 | 32.72 | 33.18 | 32.72 | 32.93 | -0.679% | 7,309 | +3.869% |
| 2026-04-08 | 33.38 | 33.55 | 33.09 | 33.16 | +4.604% | 5,990 | +3.165% |
| 2026-04-07 | 31.53 | 31.70 | 31.47 | 31.70 | -0.321% | 5,498 | +7.914% |
| 2026-04-06 | 31.69 | 31.80 | 31.69 | 31.80 | +1.334% | 669 | +7.567% |
| 2026-04-02 | 31.03 | 31.54 | 31.03 | 31.38 | -0.314% | 3,228 | +9.002% |
| 2026-04-01 | 31.32 | 31.60 | 31.27 | 31.48 | +0.550% | 2,498 | +8.660% |
| 2026-03-31 | 30.72 | 31.31 | 30.66 | 31.31 | +3.247% | 6,715 | +9.257% |
| 2026-03-30 | 30.39 | 30.49 | 30.20 | 30.32 | -1.369% | 6,566 | +12.805% |
| 2026-03-27 | 31.00 | 31.04 | 30.74 | 30.74 | -2.398% | 4,684 | +11.260% |
| 2026-03-26 | 31.74 | 31.91 | 31.45 | 31.50 | -1.845% | 1,621 | +8.592% |
| 2026-03-25 | 32.00 | 32.09 | 31.95 | 32.09 | +2.894% | 2,376 | +6.588% |
| 2026-03-24 | 31.30 | 31.44 | 31.19 | 31.19 | -3.205% | 3,216 | +9.673% |
| 2026-03-23 | 31.66 | 32.62 | 31.66 | 32.22 | +1.854% | 5,173 | +6.158% |
| 2026-03-20 | 32.06 | 32.12 | 31.63 | 31.63 | -1.110% | 5,213 | +8.127% |
| 2026-03-19 | 31.92 | 31.99 | 31.85 | 31.99 | -0.954% | 4,693 | +6.927% |
| 2026-03-18 | 32.52 | 32.70 | 32.27 | 32.30 | +0.098% | 7,034 | +5.906% |
| 2026-03-17 | 32.29 | 32.40 | 32.27 | 32.27 | -0.077% | 3,153 | +6.010% |
| 2026-03-16 | 32.31 | 32.31 | 32.27 | 32.29 | +0.418% | 1,712 | +5.928% |
| 2026-03-13 | 32.29 | 32.36 | 32.16 | 32.16 | -0.785% | 1,781 | +6.371% |
| 2026-03-12 | 32.59 | 32.59 | 32.41 | 32.41 | -1.754% | 3,839 | +5.536% |
| 2026-03-11 | 33.02 | 33.02 | 32.94 | 32.99 | -1.324% | 1,076 | +3.685% |
| 2026-03-10 | 33.33 | 33.74 | 33.31 | 33.43 | -0.243% | 10,684 | +2.312% |
| 2026-03-09 | 33.08 | 33.59 | 33.08 | 33.51 | +0.772% | 2,812 | +2.063% |
| 2026-03-06 | 33.15 | 33.27 | 33.01 | 33.26 | -0.091% | 4,136 | +2.851% |
| 2026-03-05 | 33.54 | 33.55 | 33.12 | 33.29 | -1.244% | 36,196 | +2.757% |
| 2026-03-04 | 33.51 | 33.71 | 33.47 | 33.71 | +1.830% | 6,465 | +1.479% |
| 2026-03-03 | 32.50 | 33.28 | 32.37 | 33.10 | -2.374% | 34,825 | +3.336% |
| 2026-03-02 | 33.77 | 34.02 | 33.76 | 33.91 | -2.488% | 20,502 | +0.882% |
| 2026-02-27 | 34.76 | 34.77 | 34.31 | 34.77 | -2.483% | 23,842 | -1.628% |
| 2026-02-26 | 35.34 | 35.66 | 34.75 | 35.66 | +1.434% | 47,102 | -4.070% |
| 2026-02-25 | 35.04 | 35.35 | 34.80 | 35.15 | +0.170% | 4,147 | -2.695% |
| 2026-02-24 | 34.97 | 35.21 | 34.74 | 35.09 | -1.203% | 31,451 | -2.530% |
| 2026-02-23 | 35.85 | 35.85 | 35.52 | 35.52 | -2.735% | 39,130 | -3.702% |
| 2026-02-20 | 35.98 | 36.52 | 35.98 | 36.52 | +1.395% | 3,843 | -6.335% |
| 2026-02-19 | 36.01 | 36.15 | 35.95 | 36.02 | -2.331% | 11,757 | -5.028% |
| 2026-02-18 | 36.76 | 36.95 | 36.76 | 36.87 | -0.231% | 7,906 | -7.242% |
| 2026-02-17 | 36.94 | 36.96 | 36.79 | 36.96 | +0.357% | 6,471 | -7.456% |
| 2026-02-13 | 36.56 | 36.85 | 36.56 | 36.83 | -0.597% | 6,334 | -7.126% |
| 2026-02-12 | 37.65 | 37.65 | 37.05 | 37.05 | -3.188% | 14,374 | -7.680% |
| 2026-02-11 | 38.40 | 38.41 | 38.14 | 38.27 | -1.079% | 5,180 | -10.624% |
| 2026-02-10 | 38.84 | 38.86 | 38.67 | 38.69 | +0.898% | 2,020 | -11.588% |
| 2026-02-09 | 38.33 | 38.41 | 38.30 | 38.34 | +0.127% | 3,560 | -10.794% |
| 2026-02-06 | 38.03 | 38.41 | 38.03 | 38.29 | -0.105% | 7,291 | -10.680% |
| 2026-02-05 | 38.53 | 38.53 | 38.27 | 38.33 | -0.757% | 10,811 | -10.774% |
| 2026-02-04 | 38.66 | 38.69 | 38.52 | 38.63 | -1.341% | 16,546 | -11.449% |
| 2026-02-03 | 39.72 | 39.72 | 38.93 | 39.15 | -1.459% | 19,931 | -12.637% |
| 2026-02-02 | 38.13 | 39.85 | 38.12 | 39.73 | +3.685% | 19,795 | -13.912% |
| 2026-01-30 | 38.36 | 38.48 | 38.14 | 38.32 | +0.171% | 5,438 | -10.740% |
| 2026-01-29 | 38.26 | 38.26 | 38.07 | 38.25 | +0.012% | 5,196 | -10.588% |
| 2026-01-28 | 38.43 | 38.43 | 38.25 | 38.25 | -0.607% | 2,477 | -10.577% |
| 2026-01-27 | 38.53 | 38.56 | 38.25 | 38.48 | +0.004% | 17,226 | -11.120% |
| 2026-01-26 | 38.31 | 38.52 | 38.31 | 38.48 | +0.656% | 2,653 | -11.116% |
| 2026-01-23 | 38.49 | 38.49 | 38.12 | 38.23 | -1.873% | 6,567 | -10.533% |
| 2026-01-22 | 38.91 | 39.04 | 38.90 | 38.96 | +0.208% | 3,027 | -12.209% |
| 2026-01-21 | 38.78 | 38.93 | 38.71 | 38.88 | -0.103% | 7,913 | -12.026% |
| 2026-01-20 | 39.64 | 39.64 | 38.91 | 38.92 | -3.123% | 11,267 | -12.117% |
| 2026-01-16 | 40.13 | 40.29 | 40.08 | 40.17 | -0.419% | 4,891 | -14.862% |
| 2026-01-15 | 40.39 | 40.39 | 40.34 | 40.34 | -0.366% | 1,635 | -15.218% |
| 2026-01-14 | 40.19 | 40.50 | 40.17 | 40.49 | +0.815% | 3,287 | -15.528% |
| 2026-01-13 | 40.23 | 40.23 | 40.16 | 40.16 | -0.518% | 1,161 | -14.840% |
| 2026-01-12 | 40.30 | 40.37 | 40.14 | 40.37 | +0.265% | 2,517 | -15.281% |
| 2026-01-09 | 40.27 | 40.68 | 40.12 | 40.27 | -0.952% | 5,405 | -15.057% |
| 2026-01-08 | 40.47 | 40.65 | 40.47 | 40.65 | -1.073% | 3,523 | -15.865% |
| 2026-01-07 | 41.12 | 41.13 | 41.05 | 41.10 | +1.200% | 2,417 | -16.768% |
| 2026-01-06 | 40.95 | 40.95 | 40.59 | 40.61 | -0.966% | 4,110 | -15.769% |
| 2026-01-05 | 40.90 | 41.05 | 40.90 | 41.00 | -0.899% | 1,694 | -16.583% |
| 2026-01-02 | 41.16 | 41.38 | 41.16 | 41.38 | +1.052% | 1,157 | -17.332% |
| 2025-12-31 | 40.91 | 40.95 | 40.91 | 40.95 | +0.172% | 1,846 | -16.463% |
| 2025-12-30 | 40.77 | 40.97 | 40.77 | 40.87 | -0.368% | 6,461 | -16.319% |
| 2025-12-29 | 41.07 | 41.43 | 41.01 | 41.03 | -0.981% | 1,532 | -16.627% |
| 2025-12-26 | 41.41 | 41.43 | 41.41 | 41.43 | -0.800% | 1,321 | -17.445% |
| 2025-12-24 | 41.74 | 41.77 | 41.74 | 41.77 | -1.186% | 945 | -18.106% |
| 2025-12-23 | 42.07 | 42.27 | 42.07 | 42.27 | -0.083% | 2,363 | -19.077% |
| 2025-12-22 | 42.20 | 42.36 | 42.16 | 42.30 | -2.164% | 6,507 | -19.144% |
| 2025-12-19 | 42.57 | 43.80 | 42.57 | 43.24 | +2.699% | 13,723 | -20.893% |
| 2025-12-18 | 41.98 | 42.10 | 41.98 | 42.10 | +1.650% | 341 | -18.758% |
| 2025-12-17 | 41.57 | 41.57 | 41.41 | 41.42 | -0.123% | 2,647 | -17.418% |
| 2025-12-16 | 41.44 | 41.52 | 41.34 | 41.47 | -0.985% | 7,298 | -17.519% |
| 2025-12-15 | 42.00 | 42.00 | 41.88 | 41.88 | +0.260% | 487 | -18.332% |
| 2025-12-12 | 42.07 | 42.07 | 41.77 | 41.77 | -0.439% | 1,235 | -18.120% |
| 2025-12-11 | 41.90 | 41.98 | 41.90 | 41.96 | +0.640% | 720 | -18.480% |
| 2025-12-10 | 41.56 | 41.71 | 41.50 | 41.69 | -0.224% | 2,938 | -17.958% |
| 2025-12-09 | 41.78 | 41.86 | 41.69 | 41.78 | +0.583% | 2,703 | -18.142% |
| 2025-12-08 | 41.74 | 41.74 | 41.48 | 41.54 | -2.023% | 4,878 | -17.665% |
| 2025-12-05 | 42.41 | 42.49 | 42.31 | 42.40 | +0.070% | 1,443 | -19.330% |
| 2025-12-04 | 42.27 | 42.38 | 42.27 | 42.37 | +1.231% | 1,196 | -19.274% |
| 2025-12-03 | 41.77 | 41.91 | 41.77 | 41.86 | -0.449% | 2,637 | -18.280% |
| 2025-12-02 | 42.04 | 42.08 | 42.00 | 42.04 | -0.462% | 1,290 | -18.647% |
| 2025-12-01 | 42.13 | 42.32 | 42.11 | 42.24 | -0.291% | 2,123 | -19.023% |
| 2025-11-28 | 42.18 | 42.36 | 42.13 | 42.36 | +0.079% | 987 | -19.258% |
| 2025-11-26 | 42.28 | 42.34 | 42.26 | 42.33 | +0.627% | 4,486 | -19.194% |
| 2025-11-25 | 42.06 | 42.06 | 42.06 | 42.06 | +0.074% | 75 | -18.687% |
| 2025-11-24 | 42.06 | 42.14 | 41.98 | 42.03 | +0.107% | 1,010 | -18.627% |
| 2025-11-21 | 41.86 | 42.10 | 41.72 | 41.99 | -0.919% | 3,261 | -18.540% |
| 2025-11-20 | 42.79 | 42.79 | 42.38 | 42.38 | -0.780% | 1,632 | -19.288% |
| 2025-11-19 | 42.63 | 42.76 | 42.60 | 42.71 | +1.608% | 5,387 | -19.918% |
| 2025-11-18 | 41.90 | 42.04 | 41.90 | 42.04 | -0.527% | 604 | -18.630% |
| 2025-11-17 | 42.34 | 42.47 | 42.14 | 42.26 | +0.259% | 3,951 | -19.059% |
| 2025-11-14 | 42.10 | 42.22 | 42.10 | 42.15 | +0.782% | 3,145 | -18.849% |
| 2025-11-13 | 42.13 | 42.13 | 41.82 | 41.82 | -1.465% | 1,689 | -18.214% |
| 2025-11-12 | 42.47 | 42.50 | 42.43 | 42.44 | +0.054% | 1,527 | -19.413% |
| 2025-11-11 | 42.23 | 42.50 | 42.16 | 42.42 | +2.237% | 11,418 | -19.369% |
| 2025-11-10 | 41.41 | 41.49 | 41.39 | 41.49 | +0.949% | 2,014 | -17.566% |
| 2025-11-07 | 40.94 | 41.10 | 40.91 | 41.10 | -0.230% | 928 | -16.784% |
| 2025-11-06 | 41.27 | 41.27 | 41.20 | 41.20 | -1.435% | 1,072 | -16.975% |
| 2025-11-05 | 41.45 | 41.91 | 41.45 | 41.80 | +0.564% | 835 | -18.166% |
| 2025-11-04 | 41.57 | 41.64 | 41.44 | 41.56 | -0.663% | 1,659 | -17.704% |
| 2025-11-03 | 41.84 | 41.85 | 41.83 | 41.84 | +0.483% | 1,439 | -18.250% |
| 2025-10-31 | 41.88 | 41.88 | 41.64 | 41.64 | -1.153% | 1,050 | -17.855% |
| 2025-10-30 | 42.16 | 42.27 | 42.12 | 42.12 | -0.273% | 2,543 | -18.802% |
| 2025-10-29 | 42.64 | 42.64 | 42.24 | 42.24 | -0.724% | 1,889 | -19.023% |
| 2025-10-28 | 42.59 | 42.92 | 42.20 | 42.55 | -0.608% | 15,829 | -19.610% |
| 2025-10-27 | 42.86 | 42.86 | 42.68 | 42.81 | +1.334% | 5,475 | -20.098% |
| 2025-10-24 | 42.50 | 42.50 | 42.20 | 42.24 | -0.155% | 3,185 | -19.032% |
| 2025-10-23 | 42.22 | 42.39 | 42.22 | 42.31 | -0.854% | 3,671 | -19.158% |
| 2025-10-22 | 42.87 | 42.87 | 42.66 | 42.67 | +1.721% | 1,632 | -19.849% |
| 2025-10-21 | 41.86 | 41.97 | 41.86 | 41.95 | -0.482% | 1,446 | -18.470% |
| 2025-10-20 | 41.87 | 42.16 | 41.87 | 42.16 | +0.708% | 1,472 | -18.863% |
| 2025-10-17 | 41.72 | 41.86 | 41.71 | 41.86 | +0.497% | 587 | -18.288% |
| 2025-10-16 | 41.79 | 41.85 | 41.65 | 41.65 | -0.579% | 1,483 | -17.882% |
| 2025-10-15 | 41.63 | 41.90 | 41.63 | 41.90 | +1.846% | 2,031 | -18.357% |
| 2025-10-14 | 40.98 | 41.20 | 40.98 | 41.14 | -0.362% | 2,259 | -16.850% |
| 2025-10-13 | 41.30 | 41.30 | 41.28 | 41.28 | +0.538% | 544 | -17.151% |
| 2025-10-10 | 41.47 | 41.47 | 41.06 | 41.06 | -0.644% | 2,497 | -16.705% |
| 2025-10-09 | 41.40 | 41.44 | 41.29 | 41.33 | +0.703% | 5,023 | -17.241% |
| 2025-10-08 | 40.86 | 41.12 | 40.86 | 41.04 | +0.054% | 4,755 | -16.659% |
| 2025-10-07 | 41.05 | 41.11 | 41.00 | 41.02 | +0.889% | 3,133 | -16.615% |
| 2025-10-06 | 40.68 | 40.74 | 40.64 | 40.66 | +1.492% | 5,054 | -15.874% |
| 2025-10-03 | 40.04 | 40.16 | 40.01 | 40.06 | +0.194% | 3,819 | -14.618% |
| 2025-10-02 | 40.08 | 40.08 | 39.94 | 39.98 | -0.526% | 2,568 | -14.453% |
| 2025-10-01 | 40.28 | 40.46 | 40.19 | 40.19 | +0.679% | 2,250 | -14.903% |
| 2025-09-30 | 39.98 | 39.98 | 39.84 | 39.92 | -0.217% | 2,257 | -14.325% |
| 2025-09-29 | 40.10 | 40.14 | 40.01 | 40.01 | -0.685% | 2,284 | -14.511% |
| 2025-09-26 | 40.11 | 40.36 | 40.11 | 40.29 | -1.453% | 1,548 | -15.097% |
| 2025-09-25 | 41.00 | 41.00 | 40.59 | 40.88 | -0.293% | 12,728 | -16.330% |
| 2025-09-24 | 41.02 | 41.04 | 41.00 | 41.00 | -0.606% | 1,005 | -16.575% |
| 2025-09-23 | 41.40 | 41.40 | 41.25 | 41.25 | -1.386% | 2,318 | -17.081% |
| 2025-09-22 | 41.86 | 41.88 | 41.78 | 41.83 | -1.202% | 4,293 | -18.230% |
| 2025-09-19 | 42.56 | 42.57 | 42.27 | 42.34 | -0.297% | 6,990 | -19.213% |
| 2025-09-18 | 42.50 | 42.50 | 42.32 | 42.47 | -0.004% | 915 | -19.453% |
| 2025-09-17 | 42.30 | 42.62 | 42.30 | 42.47 | +0.591% | 3,055 | -19.456% |
| 2025-09-16 | 42.22 | 42.22 | 42.22 | 42.22 | +1.334% | 681 | -18.980% |
| 2025-09-15 | 41.70 | 41.70 | 41.66 | 41.66 | +0.200% | 1,492 | -17.899% |
| 2025-09-12 | 41.58 | 41.58 | 41.58 | 41.58 | -0.591% | 694 | -17.735% |
| 2025-09-11 | 41.83 | 41.83 | 41.83 | 41.83 | +0.027% | 425 | -18.221% |
| 2025-09-10 | 41.45 | 41.91 | 41.45 | 41.81 | +1.452% | 2,122 | -18.199% |
| 2025-09-09 | 41.50 | 41.50 | 41.22 | 41.22 | +0.146% | 1,228 | -17.011% |
| 2025-09-08 | 41.23 | 41.23 | 41.10 | 41.16 | +0.536% | 1,015 | -16.890% |
| 2025-09-05 | 40.95 | 41.02 | 40.91 | 40.94 | -0.473% | 615 | -16.444% |
| 2025-09-04 | 41.22 | 41.22 | 40.52 | 41.13 | -0.362% | 3,099 | -16.840% |
| 2025-09-03 | 40.59 | 41.34 | 40.59 | 41.28 | +0.536% | 4,939 | -17.141% |
| 2025-09-02 | 40.73 | 41.12 | 40.73 | 41.06 | +1.048% | 17,968 | -16.697% |
| 2025-08-29 | 40.62 | 40.65 | 40.52 | 40.63 | -1.767% | 4,748 | -15.824% |
| 2025-08-28 | 41.27 | 41.37 | 41.27 | 41.37 | -0.373% | 844 | -17.311% |
| 2025-08-27 | 41.34 | 41.57 | 41.34 | 41.52 | -0.003% | 3,902 | -17.620% |
| 2025-08-26 | 41.43 | 41.52 | 41.42 | 41.52 | -1.450% | 1,396 | -17.622% |
| 2025-08-25 | 42.10 | 42.29 | 42.10 | 42.13 | -0.209% | 1,511 | -18.817% |
| 2025-08-22 | 41.87 | 42.29 | 41.87 | 42.22 | +0.465% | 2,734 | -18.987% |
| 2025-08-21 | 42.07 | 42.07 | 42.00 | 42.02 | -0.793% | 1,065 | -18.610% |
| 2025-08-20 | 42.19 | 42.36 | 42.19 | 42.36 | +1.194% | 1,086 | -19.255% |
| 2025-08-19 | 41.91 | 41.91 | 41.79 | 41.86 | +1.211% | 2,347 | -18.291% |
| 2025-08-18 | 41.26 | 41.43 | 41.22 | 41.36 | +0.546% | 2,306 | -17.302% |
| 2025-08-15 | 40.98 | 41.14 | 40.95 | 41.14 | +0.628% | 1,495 | -16.850% |
| 2025-08-14 | 40.82 | 40.88 | 40.72 | 40.88 | -0.422% | 2,046 | -16.328% |
| 2025-08-13 | 41.07 | 41.10 | 41.05 | 41.05 | +0.281% | 874 | -16.681% |
| 2025-08-12 | 40.64 | 40.94 | 40.64 | 40.94 | +0.772% | 3,021 | -16.447% |
| 2025-08-11 | 40.66 | 40.70 | 40.60 | 40.62 | +0.629% | 1,470 | -15.801% |
| 2025-08-08 | 40.48 | 40.50 | 40.37 | 40.37 | -1.359% | 7,357 | -15.271% |
| 2025-08-07 | 41.08 | 41.24 | 40.90 | 40.93 | +1.103% | 8,017 | -16.422% |
| 2025-08-06 | 40.60 | 40.62 | 40.28 | 40.48 | -1.010% | 7,673 | -15.501% |
| 2025-08-05 | 41.09 | 41.09 | 40.88 | 40.89 | -0.373% | 2,534 | -16.355% |
| 2025-08-04 | 41.42 | 41.42 | 41.00 | 41.05 | +0.073% | 2,318 | -16.667% |
| 2025-08-01 | 41.04 | 41.18 | 41.02 | 41.02 | -0.351% | 6,051 | -16.606% |
| 2025-07-31 | 41.36 | 41.36 | 41.12 | 41.16 | +0.019% | 3,998 | -16.898% |
| 2025-07-30 | 41.51 | 41.51 | 41.01 | 41.15 | -2.020% | 77,748 | -16.882% |
| 2025-07-29 | 42.05 | 42.05 | 41.94 | 42.00 | +0.395% | 1,318 | -18.561% |
| 2025-07-28 | 42.03 | 42.03 | 41.74 | 41.83 | -1.370% | 5,364 | -18.240% |
| 2025-07-25 | 42.11 | 42.45 | 42.09 | 42.42 | -0.606% | 6,425 | -19.360% |
| 2025-07-24 | 42.97 | 42.97 | 42.67 | 42.67 | -1.830% | 2,750 | -19.848% |
| 2025-07-23 | 43.40 | 43.54 | 43.40 | 43.47 | +0.488% | 5,294 | -21.315% |
| 2025-07-22 | 43.24 | 43.26 | 43.22 | 43.26 | +0.644% | 6,625 | -20.932% |
| 2025-07-21 | 42.92 | 43.22 | 42.92 | 42.98 | +0.473% | 3,702 | -20.423% |
| 2025-07-18 | 42.82 | 43.00 | 42.78 | 42.78 | -1.089% | 2,878 | -20.046% |
| 2025-07-17 | 43.17 | 43.31 | 43.07 | 43.25 | -0.688% | 4,946 | -20.917% |
| 2025-07-16 | 43.20 | 43.60 | 43.16 | 43.55 | +0.836% | 13,935 | -21.461% |
| 2025-07-15 | 43.36 | 43.36 | 43.18 | 43.19 | -0.195% | 2,454 | -20.805% |
| 2025-07-14 | 43.12 | 43.27 | 43.10 | 43.27 | +0.246% | 2,101 | -20.959% |
| 2025-07-11 | 43.27 | 43.27 | 43.16 | 43.17 | -0.698% | 1,821 | -20.765% |
| 2025-07-10 | 43.62 | 43.62 | 43.43 | 43.47 | -1.447% | 5,388 | -21.318% |
| 2025-07-09 | 44.16 | 44.16 | 44.01 | 44.11 | -0.294% | 922 | -22.457% |
| 2025-07-08 | 44.19 | 44.24 | 44.01 | 44.24 | +0.488% | 5,665 | -22.684% |
| 2025-07-07 | 44.11 | 44.28 | 44.02 | 44.02 | -0.900% | 6,306 | -22.307% |
| 2025-07-03 | 44.49 | 44.49 | 44.42 | 44.42 | +0.448% | 1,355 | -23.006% |
| 2025-07-02 | 44.22 | 44.26 | 44.00 | 44.23 | -0.148% | 3,243 | -22.661% |
| 2025-07-01 | 44.14 | 44.49 | 44.14 | 44.29 | +0.123% | 1,532 | -22.775% |
| 2025-06-30 | 44.13 | 44.24 | 44.10 | 44.24 | -0.117% | 4,208 | -22.680% |
| 2025-06-27 | 44.38 | 44.42 | 44.20 | 44.29 | +0.032% | 2,417 | -22.771% |
| 2025-06-26 | 44.17 | 44.28 | 44.17 | 44.28 | +1.027% | 2,604 | -22.746% |
| 2025-06-25 | 43.66 | 43.84 | 43.66 | 43.83 | +0.793% | 2,202 | -21.953% |
| 2025-06-24 | 43.30 | 43.52 | 43.27 | 43.48 | +0.947% | 1,881 | -21.335% |
| 2025-06-23 | 42.76 | 43.07 | 42.76 | 43.07 | +0.535% | 10,627 | -20.590% |
| 2025-06-20 | 43.09 | 43.09 | 42.84 | 42.84 | +0.360% | 1,859 | -20.165% |
| 2025-06-18 | 42.64 | 42.84 | 42.64 | 42.69 | -0.312% | 4,303 | -19.878% |
| 2025-06-17 | 43.19 | 43.19 | 42.82 | 42.82 | -1.146% | 2,588 | -20.128% |
| 2025-06-16 | 43.40 | 43.53 | 43.27 | 43.32 | +1.518% | 5,500 | -21.043% |
| 2025-06-13 | 42.95 | 42.95 | 42.66 | 42.67 | -0.977% | 9,471 | -19.845% |
| 2025-06-12 | 43.02 | 43.19 | 43.00 | 43.09 | -0.866% | 2,062 | -20.628% |
| 2025-06-11 | 43.60 | 43.63 | 43.47 | 43.47 | +0.140% | 2,122 | -21.315% |
| 2025-06-10 | 43.06 | 43.52 | 43.06 | 43.41 | +0.131% | 2,469 | -21.205% |
| 2025-06-09 | 43.98 | 43.98 | 43.24 | 43.35 | +0.599% | 2,939 | -21.102% |
| 2025-06-06 | 42.93 | 43.15 | 42.93 | 43.09 | +1.296% | 2,232 | -20.630% |
| 2025-06-05 | 42.62 | 42.63 | 42.54 | 42.54 | +0.866% | 1,736 | -19.601% |
| 2025-06-04 | 42.24 | 42.28 | 42.09 | 42.18 | +0.927% | 1,494 | -18.905% |
| 2025-06-03 | 41.86 | 41.86 | 41.69 | 41.79 | -1.109% | 3,015 | -18.153% |
| 2025-06-02 | 42.10 | 42.26 | 41.95 | 42.26 | +0.488% | 2,490 | -19.060% |
| 2025-05-30 | 42.05 | 42.05 | 41.86 | 42.05 | -0.499% | 1,035 | -18.665% |
| 2025-05-29 | 42.13 | 42.27 | 42.03 | 42.26 | +1.150% | 3,293 | -19.070% |
| 2025-05-28 | 41.73 | 41.81 | 41.73 | 41.78 | -0.565% | 1,427 | -18.140% |
| 2025-05-27 | 41.98 | 42.13 | 41.90 | 42.02 | +0.089% | 2,136 | -18.602% |
| 2025-05-23 | 41.56 | 41.98 | 41.56 | 41.98 | +1.496% | 1,799 | -18.529% |
| 2025-05-22 | 41.48 | 41.48 | 41.29 | 41.36 | -0.291% | 1,212 | -17.310% |
| 2025-05-21 | 41.78 | 41.86 | 41.48 | 41.49 | -0.022% | 2,639 | -17.551% |
| 2025-05-20 | 41.76 | 41.76 | 41.45 | 41.49 | -2.170% | 4,788 | -17.569% |
| 2025-05-19 | 43.42 | 43.42 | 41.92 | 42.41 | +0.189% | 8,950 | -19.358% |
| 2025-05-16 | 42.36 | 42.36 | 42.20 | 42.33 | -0.545% | 1,227 | -19.205% |
| 2025-05-15 | 42.49 | 42.62 | 42.43 | 42.57 | +1.552% | 2,814 | -19.645% |
| 2025-05-14 | 41.92 | 41.99 | 41.83 | 41.92 | -0.147% | 1,339 | -18.399% |
| 2025-05-13 | 41.58 | 42.04 | 41.58 | 41.98 | -0.244% | 2,206 | -18.518% |
| 2025-05-12 | 41.50 | 42.19 | 41.50 | 42.08 | +5.378% | 7,143 | -18.717% |
| 2025-05-09 | 39.95 | 40.14 | 39.87 | 39.93 | +1.886% | 1,628 | -14.345% |
| 2025-05-08 | 39.93 | 39.93 | 39.14 | 39.19 | -3.843% | 6,625 | -12.730% |
| 2025-05-07 | 40.97 | 41.23 | 40.76 | 40.76 | -0.486% | 5,362 | -16.084% |
| 2025-05-06 | 41.06 | 41.13 | 40.91 | 40.96 | -1.573% | 3,911 | -16.492% |
| 2025-05-05 | 41.68 | 41.81 | 41.46 | 41.61 | +0.797% | 4,484 | -17.806% |
| 2025-05-02 | 42.50 | 42.50 | 41.22 | 41.28 | +1.025% | 6,186 | -17.151% |
| 2025-05-01 | 41.06 | 41.06 | 40.87 | 40.87 | -0.109% | 1,651 | -16.302% |
| 2025-04-30 | 40.81 | 40.91 | 40.44 | 40.91 | +0.208% | 3,713 | -16.393% |
| 2025-04-29 | 40.84 | 40.97 | 40.64 | 40.83 | +1.277% | 1,715 | -16.219% |
| 2025-04-28 | 40.29 | 40.44 | 39.99 | 40.31 | -0.013% | 9,847 | -15.148% |
| 2025-04-25 | 40.09 | 40.32 | 40.09 | 40.32 | -1.541% | 3,450 | -15.160% |
| 2025-04-24 | 40.59 | 40.96 | 40.59 | 40.95 | +1.359% | 5,725 | -16.467% |
| 2025-04-23 | 40.77 | 40.94 | 40.36 | 40.40 | +0.700% | 3,774 | -15.332% |
| 2025-04-22 | 40.12 | 42.53 | 40.12 | 40.12 | +1.434% | 1,666 | -14.738% |
| 2025-04-21 | 39.64 | 39.64 | 39.38 | 39.55 | +1.271% | 16,011 | -13.516% |
| 2025-04-17 | 38.87 | 39.24 | 38.87 | 39.05 | +2.382% | 1,433 | -12.417% |
| 2025-04-16 | 38.28 | 38.69 | 38.14 | 38.14 | -0.066% | 1,331 | -10.331% |
| 2025-04-15 | 38.47 | 38.47 | 38.17 | 38.17 | +0.222% | 1,933 | -10.390% |
| 2025-04-14 | 38.62 | 38.62 | 37.97 | 38.09 | 0.000% | 6,914 | -10.191% |