Dark

ECNS
iShares MSCI China Small-Cap ETF
stock NYSE ETF

At Close

Aug 7, 2026 2:21:49 PM EDT

29.59USD+1.649%(+0.48)30,998

28.53Bid 30.48Ask 1.95Spread

Pre-market

Aug 3, 2026 8:40:30 AM EDT

28.80USD-1.907%(-0.56)0

After-hours

Aug 7, 2026 4:10:30 PM EDT

29.49USD-0.338%(-0.10)105

OverviewOptionsPrice & VolumeExchangesShortsTrends

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-07	29.5400	29.6100	29.490000	29.5900	+1.684%	30,998	0.000%
2026-08-06	29.0900	29.1900	29.086100	29.1000	-0.886%	18,207	+1.684%
2026-08-05	29.5000	29.6100	29.340000	29.3600	+0.651%	13,438	+0.783%
2026-08-04	28.9200	29.2150	28.911000	29.1700	+1.355%	15,339	+1.440%
2026-08-03	28.7800	28.8900	28.730000	28.7800	-0.277%	12,242	+2.814%
2026-07-31	28.7400	28.8600	28.700000	28.8600	+0.557%	5,673	+2.529%
2026-07-30	28.6500	28.8000	28.545000	28.7000	+0.070%	11,576	+3.101%
2026-07-29	28.6600	28.8900	28.570000	28.6800	+0.950%	10,279	+3.173%
2026-07-28	28.2900	28.4700	28.230000	28.4100	-0.560%	4,121	+4.153%
2026-07-27	28.6000	28.6700	28.530000	28.5700	+0.990%	6,650	+3.570%
2026-07-24	28.3500	28.4201	28.290000	28.2900	-1.153%	2,565	+4.595%
2026-07-23	28.8600	28.8600	28.610000	28.6200	-0.866%	3,716	+3.389%
2026-07-22	28.9500	28.9650	28.870000	28.8700	+0.139%	3,799	+2.494%
2026-07-21	28.8800	28.9200	28.800000	28.8300	+1.087%	14,970	+2.636%
2026-07-20	28.6300	28.7100	28.520000	28.5200	+1.135%	3,053	+3.752%
2026-07-17	28.0800	28.2400	28.080000	28.2000	-2.826%	8,331	+4.929%
2026-07-16	29.1500	29.1700	29.020000	29.0200	+0.554%	7,156	+1.964%
2026-07-15	28.8200	29.0300	28.820000	28.8600	+1.441%	7,064	+2.529%
2026-07-14	28.5800	28.5800	28.401700	28.4500	+1.789%	1,604	+4.007%
2026-07-13	28.1900	28.2402	27.930000	27.9500	-2.613%	15,344	+5.868%
2026-07-10	28.7100	28.7350	28.671500	28.7000	+0.315%	4,504	+3.101%
2026-07-09	28.5000	28.6100	28.500000	28.6100	+0.245%	1,418	+3.425%
2026-07-08	28.5800	28.7300	28.480100	28.5400	-0.661%	9,071	+3.679%
2026-07-07	28.8100	28.8100	28.670000	28.7300	-1.508%	4,641	+2.993%
2026-07-06	29.1500	29.2400	29.070000	29.1700	+2.856%	16,424	+1.440%
2026-07-02	28.6700	28.6700	28.260000	28.3600	-0.526%	6,017	+4.337%
2026-07-01	28.0800	28.6480	28.080000	28.5100	+1.243%	10,708	+3.788%
2026-06-30	28.2200	28.2700	28.160000	28.1600	-0.810%	6,872	+5.078%
2026-06-29	28.3100	28.4900	28.310000	28.3900	+0.960%	14,739	+4.227%
2026-06-26	27.9300	28.1800	27.930000	28.1200	-0.636%	7,931	+5.228%
2026-06-25	28.4600	28.4600	28.120000	28.3000	-1.153%	10,066	+4.558%
2026-06-24	28.7550	28.8500	28.630000	28.6300	-1.581%	43,088	+3.353%
2026-06-23	29.1000	29.3000	29.070000	29.0900	-1.922%	18,378	+1.719%
2026-06-22	29.7100	29.9700	29.650000	29.6600	+0.379%	6,631	-0.236%
2026-06-18	29.6700	29.7700	29.540000	29.5480	-0.545%	10,710	+0.142%
2026-06-17	30.0300	30.2300	29.640000	29.7100	-1.459%	15,252	-0.404%
2026-06-16	30.1300	30.1892	30.069600	30.1500	-1.760%	6,800	-1.857%
2026-06-15	30.6000	30.8000	30.490000	30.6900	+0.033%	9,349	-3.584%
2026-06-12	30.7500	30.7500	30.565000	30.6800	+0.212%	21,811	-3.553%
2026-06-11	30.1500	30.6150	30.120000	30.6150	+0.973%	10,053	-3.348%
2026-06-10	30.4100	30.6300	30.305000	30.3200	-0.176%	9,189	-2.408%
2026-06-09	30.6400	30.7000	30.080000	30.3734	+0.607%	14,015	-2.579%
2026-06-08	30.3000	30.3000	30.180000	30.1900	-0.198%	6,961	-1.987%
2026-06-05	30.6500	30.6500	30.190100	30.2500	-3.318%	20,145	-2.182%
2026-06-04	31.4700	31.4700	31.250000	31.2880	-0.006%	9,581	-5.427%
2026-06-03	31.5500	31.5500	31.290000	31.2900	-2.249%	15,985	-5.433%
2026-06-02	31.9800	32.1200	31.940000	32.0100	+0.772%	15,359	-7.560%
2026-06-01	31.6100	31.8400	31.552000	31.7649	+1.066%	5,030	-6.847%
2026-05-29	31.3300	31.5400	31.330000	31.4300	-0.159%	5,688	-5.854%
2026-05-28	31.1600	31.4899	31.160000	31.4800	-0.661%	18,856	-6.004%
2026-05-27	31.5400	31.7700	31.500000	31.6895	-0.714%	15,200	-6.625%
2026-05-26	31.7300	31.9400	31.730000	31.9174	+0.845%	12,318	-7.292%
2026-05-22	31.4500	31.6700	31.320000	31.6500	-0.221%	25,348	-6.509%
2026-05-21	31.6800	31.8900	31.560000	31.7200	-1.122%	10,246	-6.715%
2026-05-20	31.9700	32.1086	31.810000	32.0800	+0.194%	12,770	-7.762%
2026-05-19	32.0400	32.0401	31.950000	32.0180	-0.318%	3,893	-7.583%
2026-05-18	32.2400	32.3200	32.110000	32.1200	-1.924%	14,075	-7.877%
2026-05-15	32.8800	32.8800	32.620000	32.7500	-1.778%	18,694	-9.649%
2026-05-14	33.5100	33.5100	33.137134	33.3427	-2.706%	22,023	-11.255%
2026-05-13	33.6100	34.3900	33.610000	34.2700	+0.676%	25,382	-13.656%
2026-05-12	34.1600	34.1600	33.780000	34.0400	-1.476%	10,996	-13.073%
2026-05-11	34.5000	34.6800	34.500000	34.5500	+0.936%	11,513	-14.356%
2026-05-08	34.2400	34.3900	34.140000	34.2295	+1.662%	4,592	-13.554%
2026-05-07	34.1600	34.1600	33.660000	33.6700	-0.267%	15,706	-12.118%
2026-05-06	33.6200	33.7900	33.480000	33.7600	+1.211%	29,510	-12.352%
2026-05-05	33.4800	33.4900	33.325000	33.3561	-0.191%	126,602	-11.291%
2026-05-04	33.4400	33.6200	33.375000	33.4200	-0.375%	11,845	-11.460%
2026-05-01	33.7000	33.7000	33.540000	33.5459	+0.212%	8,329	-11.792%
2026-04-30	33.3200	33.5100	33.320000	33.4750	+0.464%	16,779	-11.606%
2026-04-29	33.4900	33.4900	33.281500	33.3203	+0.371%	8,894	-11.195%
2026-04-28	33.2200	33.3600	33.150000	33.1973	-0.859%	52,803	-10.866%
2026-04-27	33.5500	33.5800	33.425000	33.4850	-0.932%	28,751	-11.632%
2026-04-24	33.8300	33.9200	33.670000	33.8000	+0.148%	5,290	-12.456%
2026-04-23	33.9500	33.9700	33.550000	33.7500	-1.425%	21,120	-12.326%
2026-04-22	34.2600	34.3800	34.120100	34.2380	+0.140%	18,641	-13.576%
2026-04-21	34.5100	34.5200	34.110000	34.1900	-1.356%	45,423	-13.454%
2026-04-20	34.5800	34.7200	34.505000	34.6600	-0.202%	13,880	-14.628%
2026-04-17	34.7400	34.8800	34.620000	34.7300	+1.639%	31,272	-14.800%
2026-04-16	34.3400	34.3400	34.120000	34.1700	+0.205%	4,999	-13.404%
2026-04-15	33.9416	34.1350	33.941600	34.1000	+0.059%	18,180	-13.226%
2026-04-14	33.8700	34.1800	33.870000	34.0800	+1.278%	42,495	-13.175%
2026-04-13	33.4500	33.6800	33.440000	33.6500	-0.333%	8,268	-12.065%
2026-04-10	33.8200	33.8500	33.675500	33.7625	+0.373%	6,476	-12.358%
2026-04-09	33.4700	33.6370	33.320000	33.6370	-0.453%	17,339	-12.031%
2026-04-08	34.0100	34.2250	33.610000	33.7899	+2.425%	23,599	-12.429%
2026-04-07	32.9300	32.9900	32.625000	32.9900	-0.034%	12,329	-10.306%
2026-04-06	32.7800	33.0700	32.780000	33.0012	+0.122%	8,929	-10.337%
2026-04-02	32.5400	32.9854	32.540000	32.9610	-0.420%	3,860	-10.227%
2026-04-01	32.9800	33.2500	32.980000	33.1000	+1.815%	7,811	-10.604%
2026-03-31	31.8200	32.5400	31.770000	32.5100	+1.309%	22,320	-8.982%
2026-03-30	32.3400	32.3600	32.070000	32.0900	+0.125%	16,119	-7.791%
2026-03-27	32.3800	32.5100	32.050000	32.0500	+1.009%	15,158	-7.676%
2026-03-26	32.1100	32.1900	31.730000	31.7300	-3.115%	10,407	-6.744%
2026-03-25	32.9200	33.0500	32.740000	32.7500	+1.362%	15,939	-9.649%
2026-03-24	32.1200	32.4300	32.120000	32.3100	-0.062%	10,368	-8.418%
2026-03-23	32.2100	32.4500	32.000000	32.3300	+0.220%	62,129	-8.475%
2026-03-20	32.5400	32.5400	32.150100	32.2589	-2.717%	30,937	-8.273%
2026-03-19	32.9900	33.2900	32.875000	33.1600	-0.689%	44,725	-10.766%
2026-03-18	33.8300	33.9700	33.380000	33.3900	-1.446%	39,822	-11.381%
2026-03-17	33.9900	33.9900	33.735000	33.8800	-0.118%	6,821	-12.662%
2026-03-16	34.0200	34.0550	33.870000	33.9200	+0.214%	5,952	-12.765%
2026-03-13	34.2000	34.2546	33.775000	33.8476	-0.856%	21,516	-12.579%
2026-03-12	34.3200	34.3200	34.045000	34.1400	-0.805%	21,603	-13.327%
2026-03-11	34.5200	34.5200	34.280000	34.4170	+0.079%	6,842	-14.025%
2026-03-10	34.4200	34.7201	34.390000	34.3900	+0.526%	7,761	-13.958%
2026-03-09	33.8200	34.3900	33.753100	34.2100	+1.333%	67,152	-13.505%
2026-03-06	33.8200	33.9150	33.600000	33.7600	+0.656%	25,522	-12.352%
2026-03-05	33.7500	33.8550	33.494700	33.5400	-1.324%	120,646	-11.777%
2026-03-04	33.7200	34.1000	33.650000	33.9900	+0.741%	125,636	-12.945%
2026-03-03	33.7500	33.8630	33.320000	33.7400	-4.931%	35,841	-12.300%
2026-03-02	34.9300	35.6200	34.850000	35.4900	-1.170%	35,354	-16.624%
2026-02-27	35.8700	36.0000	35.820000	35.9100	+0.335%	21,644	-17.600%
2026-02-26	35.8400	35.8400	35.620000	35.7900	-2.186%	18,293	-17.323%
2026-02-25	36.5800	36.5900	36.381800	36.5900	+0.439%	7,376	-19.131%
2026-02-24	36.1900	36.4790	36.190000	36.4300	+0.193%	3,977	-18.776%
2026-02-23	36.5800	36.7000	36.339000	36.3600	-0.520%	16,641	-18.619%
2026-02-20	36.1800	36.5500	36.160000	36.5500	+0.716%	13,617	-19.042%
2026-02-19	36.2000	36.3800	36.150000	36.2900	+0.138%	15,372	-18.462%
2026-02-18	36.2300	36.4100	36.230000	36.2400	+0.083%	8,036	-18.350%
2026-02-17	36.0100	36.2900	35.910000	36.2100	+0.500%	15,088	-18.282%
2026-02-13	36.0400	36.1400	35.885000	36.0300	+0.502%	19,406	-17.874%
2026-02-12	36.2800	36.2800	35.748600	35.8500	-0.994%	20,666	-17.462%
2026-02-11	36.0700	36.2900	36.020000	36.2100	+0.723%	17,621	-18.282%
2026-02-10	35.9000	36.0100	35.780000	35.9500	+0.503%	11,600	-17.691%
2026-02-09	35.5000	35.8000	35.430000	35.7700	+1.274%	30,218	-17.277%
2026-02-06	34.8900	35.3400	34.890000	35.3200	+2.764%	32,213	-16.223%
2026-02-05	34.5600	34.6800	34.370000	34.3700	-0.418%	21,968	-13.907%
2026-02-04	34.9300	34.9300	34.370000	34.5144	-0.363%	13,180	-14.268%
2026-02-03	34.6800	34.8100	34.430000	34.6400	+0.639%	11,430	-14.579%
2026-02-02	34.4200	34.5190	34.370100	34.4200	-2.244%	7,254	-14.033%
2026-01-30	35.4900	35.5450	35.050000	35.2100	-1.400%	18,392	-15.961%
2026-01-29	35.9100	35.9990	35.331000	35.7100	+0.450%	14,268	-17.138%
2026-01-28	35.7300	35.7767	35.500000	35.5500	-0.559%	48,052	-16.765%
2026-01-27	35.6400	35.7710	35.640000	35.7500	+0.565%	8,829	-17.231%
2026-01-26	35.3900	35.6400	35.390000	35.5492	-0.255%	6,603	-16.763%
2026-01-23	35.5700	35.6800	35.510000	35.6400	+0.197%	90,780	-16.975%
2026-01-22	35.5700	35.7900	35.475000	35.5700	+0.339%	63,159	-16.812%
2026-01-21	35.2900	35.5200	35.220000	35.4500	+1.970%	19,965	-16.530%
2026-01-20	34.7500	34.8600	34.750000	34.7650	-0.187%	8,320	-14.886%
2026-01-16	34.9300	34.9300	34.700000	34.8300	-0.684%	8,447	-15.045%
2026-01-15	34.9800	35.1400	34.860000	35.0700	+0.315%	17,379	-15.626%
2026-01-14	34.8400	34.9600	34.748400	34.9600	+0.502%	19,906	-15.360%
2026-01-13	34.9199	34.9199	34.627200	34.7853	-0.500%	9,057	-14.935%
2026-01-12	34.6000	34.9600	34.445000	34.9600	+1.717%	48,658	-15.360%
2026-01-09	34.3900	34.3900	34.181600	34.3700	+0.688%	20,502	-13.907%
2026-01-08	33.9200	34.1790	33.912100	34.1350	+0.338%	5,836	-13.315%
2026-01-07	34.0600	34.1100	33.980000	34.0200	+0.292%	9,391	-13.022%
2026-01-06	34.0200	34.0550	33.854600	33.9210	+0.095%	31,891	-12.768%
2026-01-05	33.4700	33.8887	33.460100	33.8887	+1.524%	10,206	-12.685%
2026-01-02	33.1200	33.3800	33.120000	33.3800	+1.884%	11,924	-11.354%
2025-12-31	32.8000	32.8000	32.700000	32.7628	+0.039%	10,030	-9.684%
2025-12-30	32.8500	32.8590	32.720000	32.7500	-0.314%	23,272	-9.649%
2025-12-29	32.8000	32.8640	32.710000	32.8530	-2.107%	29,249	-9.932%
2025-12-26	33.4500	33.6100	33.440100	33.5600	+0.716%	8,549	-11.830%
2025-12-24	33.3890	33.3890	33.315000	33.3215	+0.245%	2,092	-11.198%
2025-12-23	33.2100	33.2700	33.090000	33.2400	+0.076%	11,166	-10.981%
2025-12-22	33.3200	33.4200	33.160000	33.2149	-0.405%	75,112	-10.913%
2025-12-19	33.1100	33.3600	32.970000	33.3500	+1.770%	23,489	-11.274%
2025-12-18	32.8700	32.9400	32.760000	32.7700	+0.245%	14,570	-9.704%
2025-12-17	32.8500	33.0200	32.690000	32.6900	-0.366%	21,331	-9.483%
2025-12-16	32.7600	32.8100	32.550000	32.8100	-4.705%	20,955	-9.814%
2025-12-15	34.7300	34.7300	34.430000	34.4300	-0.287%	52,366	-14.058%
2025-12-12	34.8350	34.9500	34.501800	34.5290	-0.220%	11,664	-14.304%
2025-12-11	34.4300	34.6050	34.290000	34.6050	-0.703%	13,982	-14.492%
2025-12-10	34.7000	34.8605	34.570000	34.8500	+0.755%	33,622	-15.093%
2025-12-09	34.6200	34.6400	34.510000	34.5890	-1.819%	13,808	-14.453%
2025-12-08	35.2900	35.2900	35.100000	35.2299	-0.509%	6,657	-16.009%
2025-12-05	35.4700	35.5531	35.410000	35.4100	+0.069%	23,834	-16.436%
2025-12-04	35.3900	35.4600	35.385500	35.3855	+0.237%	22,643	-16.378%
2025-12-03	35.0900	35.3500	35.090000	35.3019	-0.305%	22,050	-16.180%
2025-12-02	35.4400	35.5100	35.391500	35.4100	-0.387%	7,478	-16.436%
2025-12-01	35.5800	35.6600	35.520000	35.5475	+0.036%	15,620	-16.759%
2025-11-28	35.4300	35.5700	35.420700	35.5346	+1.181%	7,412	-16.729%
2025-11-26	35.0600	35.1700	35.040000	35.1200	-0.199%	8,797	-15.746%
2025-11-25	35.0000	35.1900	34.915100	35.1900	+0.802%	15,607	-15.914%
2025-11-24	34.6600	34.9399	34.660000	34.9100	+1.897%	16,652	-15.239%
2025-11-21	34.0600	34.4400	33.865000	34.2600	-1.438%	83,983	-13.631%
2025-11-20	35.3100	35.3100	34.760000	34.7600	-0.884%	40,152	-14.873%
2025-11-19	35.1400	35.2050	35.060000	35.0700	-0.142%	5,367	-15.626%
2025-11-18	35.1400	35.2550	35.010000	35.1200	-1.812%	33,752	-15.746%
2025-11-17	35.8600	36.0123	35.700000	35.7680	-1.493%	16,864	-17.272%
2025-11-14	36.3100	36.4800	36.100000	36.3100	-0.083%	31,144	-18.507%
2025-11-13	36.7700	36.8000	36.310000	36.3400	-0.765%	74,957	-18.575%
2025-11-12	36.4500	36.6200	36.385000	36.6200	+0.219%	18,849	-19.197%
2025-11-11	36.5700	36.6400	36.510000	36.5400	+0.482%	10,198	-19.020%
2025-11-10	36.1600	36.4600	36.130100	36.3648	+2.050%	18,023	-18.630%
2025-11-07	35.5200	35.6343	35.340000	35.6343	-0.740%	10,087	-16.962%
2025-11-06	36.1700	36.1700	35.898500	35.9000	+0.084%	13,023	-17.577%
2025-11-05	35.7500	35.9991	35.750000	35.8700	+0.476%	62,946	-17.508%
2025-11-04	35.9600	35.9600	35.640000	35.7000	-2.084%	37,886	-17.115%
2025-11-03	36.4100	36.4600	36.280100	36.4600	+0.524%	47,015	-18.843%
2025-10-31	36.0100	36.2799	35.940000	36.2700	+0.138%	14,664	-18.417%
2025-10-30	36.1300	36.3144	36.050000	36.2200	-1.119%	6,394	-18.305%
2025-10-29	36.4900	36.7500	36.450000	36.6300	+0.463%	9,882	-19.219%
2025-10-28	36.4200	36.5200	36.230000	36.4613	-1.536%	29,170	-18.845%
2025-10-27	36.9700	37.0600	36.900000	37.0300	+1.759%	30,841	-20.092%
2025-10-24	36.4900	36.4999	36.370000	36.3900	+0.553%	4,434	-18.686%
2025-10-23	36.1300	36.3600	36.050000	36.1900	+0.111%	20,409	-18.237%
2025-10-22	36.3900	36.5950	36.070000	36.1500	-0.578%	25,978	-18.147%
2025-10-21	36.7600	36.7600	36.360000	36.3600	-0.872%	31,026	-18.619%
2025-10-20	36.5400	36.8790	36.470000	36.6800	-0.027%	24,395	-19.329%
2025-10-17	36.4500	36.7190	36.320100	36.6900	-2.116%	25,375	-19.351%
2025-10-16	37.4200	37.5990	37.320000	37.4833	+0.384%	22,871	-21.058%
2025-10-15	37.3300	37.5299	37.070000	37.3400	+2.106%	24,366	-20.755%
2025-10-14	36.4400	36.7500	36.350000	36.5700	-2.324%	61,057	-19.087%
2025-10-13	37.6600	37.8200	37.340000	37.4400	+4.058%	129,741	-20.967%
2025-10-10	38.0100	38.0350	35.820000	35.9800	-6.326%	116,079	-17.760%
2025-10-09	39.1100	39.1100	38.410000	38.4100	-2.809%	38,867	-22.963%
2025-10-08	39.4400	39.5500	39.329900	39.5200	+0.025%	32,398	-25.127%
2025-10-07	39.9600	39.9600	39.308500	39.5100	-0.604%	25,251	-25.108%
2025-10-06	39.6100	39.8650	39.580000	39.7500	-0.025%	89,633	-25.560%
2025-10-03	39.8600	39.8600	39.594600	39.7600	-0.276%	32,928	-25.578%
2025-10-02	40.0500	40.0500	39.798500	39.8700	+0.631%	33,961	-25.784%
2025-10-01	39.5100	39.6997	39.430000	39.6200	+0.405%	64,459	-25.315%
2025-09-30	39.3000	39.5399	39.300000	39.4600	+1.492%	19,390	-25.013%
2025-09-29	38.9100	39.0100	38.770000	38.8800	+2.208%	44,730	-23.894%
2025-09-26	38.1000	38.1000	37.830000	38.0400	-0.930%	101,302	-22.213%
2025-09-25	38.4600	38.6300	38.224100	38.3970	+0.253%	68,729	-22.937%
2025-09-24	38.6100	38.6200	38.230000	38.3000	-0.584%	166,525	-22.742%
2025-09-23	38.8900	38.8910	38.360000	38.5250	-1.915%	139,452	-23.193%
2025-09-22	39.3100	39.3400	39.120000	39.2771	+0.453%	21,669	-24.663%
2025-09-19	39.3400	39.3800	39.070000	39.1000	-0.545%	31,326	-24.322%
2025-09-18	39.2600	39.3200	39.110000	39.3143	+0.471%	15,061	-24.735%
2025-09-17	39.4100	39.5558	39.020000	39.1300	-0.051%	77,433	-24.380%
2025-09-16	39.1000	39.1500	38.870000	39.1500	-0.508%	42,036	-24.419%
2025-09-15	39.4400	39.4400	39.220000	39.3500	-0.203%	40,964	-24.803%
2025-09-12	39.4300	39.5500	39.340000	39.4300	+0.187%	34,097	-24.956%
2025-09-11	39.1000	39.3953	39.100000	39.3565	+2.066%	86,494	-24.815%
2025-09-10	38.7700	38.7800	38.505000	38.5600	-0.490%	47,950	-23.262%
2025-09-09	38.7700	38.8001	38.600000	38.7500	+0.052%	170,102	-23.639%
2025-09-08	38.5900	38.7527	38.504800	38.7300	+1.547%	100,897	-23.599%
2025-09-05	38.1200	38.2514	37.973300	38.1400	+2.998%	45,375	-22.417%
2025-09-04	37.0000	37.0800	36.800000	37.0300	-2.681%	142,592	-20.092%
2025-09-03	37.9000	38.0800	37.850000	38.0500	+0.821%	82,726	-22.234%
2025-09-02	37.3800	37.7400	37.290000	37.7400	-0.343%	204,788	-21.595%
2025-08-29	37.8700	38.0496	37.804200	37.8700	+1.014%	66,543	-21.864%
2025-08-28	37.3800	37.5600	37.290000	37.4900	-0.213%	78,125	-21.072%
2025-08-27	37.7000	37.7150	37.405000	37.5700	-2.945%	65,318	-21.240%
2025-08-26	38.6800	38.9100	38.600000	38.7100	+1.468%	95,904	-23.560%
2025-08-25	38.3800	38.4900	38.150000	38.1500	-0.780%	201,686	-22.438%
2025-08-22	37.8300	38.4900	37.800300	38.4500	+2.615%	171,249	-23.043%
2025-08-21	37.4100	37.5714	37.250100	37.4700	+0.402%	59,340	-21.030%
2025-08-20	37.2500	37.3200	37.065000	37.3200	-0.692%	46,085	-20.713%
2025-08-19	37.8700	37.8700	37.490000	37.5800	-1.131%	62,423	-21.261%
2025-08-18	37.9400	38.0800	37.790000	38.0100	+2.095%	76,365	-22.152%
2025-08-15	37.2800	37.2800	37.110000	37.2300	+2.760%	54,307	-20.521%
2025-08-14	36.3400	36.3800	36.130000	36.2300	-1.119%	38,384	-18.327%
2025-08-13	36.5700	36.7382	36.540000	36.6400	+2.101%	57,313	-19.241%
2025-08-12	35.7400	35.9999	35.620000	35.8860	+0.465%	52,893	-17.544%
2025-08-11	35.8900	35.8900	35.690000	35.7200	-0.217%	36,249	-17.161%
2025-08-08	35.8200	35.8250	35.626300	35.7977	+0.232%	14,301	-17.341%
2025-08-07	35.9000	35.9050	35.620000	35.7150	-0.460%	38,092	-17.150%
2025-08-06	35.6600	35.9000	35.650000	35.8800	+0.758%	68,392	-17.531%
2025-08-05	35.5400	35.6600	35.500000	35.6100	+2.151%	41,507	-16.905%
2025-08-04	34.7600	34.8950	34.555000	34.8600	+2.169%	79,409	-15.118%
2025-08-01	34.4000	34.4000	34.000000	34.1200	-1.813%	107,894	-13.277%
2025-07-31	35.3300	35.3300	34.590000	34.7500	-1.725%	693,715	-14.849%
2025-07-30	35.4800	35.5599	35.240000	35.3600	-1.174%	50,005	-16.318%
2025-07-29	35.9700	36.0050	35.760000	35.7802	+1.259%	58,041	-17.301%
2025-07-28	35.5000	35.5600	35.210000	35.3355	-0.126%	66,512	-16.260%
2025-07-25	35.3400	35.4000	35.150000	35.3800	-0.241%	89,542	-16.365%
2025-07-24	35.4000	35.7400	35.370000	35.4654	+1.971%	362,127	-16.567%
2025-07-23	34.6200	34.8199	34.595000	34.7800	-0.345%	48,947	-14.922%
2025-07-22	34.7200	34.9319	34.615000	34.9004	+0.607%	68,463	-15.216%
2025-07-21	34.6800	34.8000	34.610000	34.6900	+0.507%	29,223	-14.702%
2025-07-18	34.6100	34.7350	34.475000	34.5151	+0.335%	10,402	-14.269%
2025-07-17	34.1800	34.4500	34.100000	34.4000	+2.119%	19,802	-13.983%
2025-07-16	33.7100	33.7290	33.585000	33.6862	+0.078%	17,799	-12.160%
2025-07-15	33.6400	33.7400	33.430000	33.6600	+1.061%	31,511	-12.092%
2025-07-14	33.1900	33.4400	33.000000	33.3067	+2.419%	96,467	-11.159%
2025-07-11	32.5000	32.6345	32.500000	32.5200	+0.134%	5,260	-9.010%
2025-07-10	32.3900	32.4800	32.245000	32.4766	+0.973%	34,524	-8.888%
2025-07-09	32.2700	32.2700	32.050000	32.1635	+0.382%	6,522	-8.001%
2025-07-08	31.9800	32.1675	31.980000	32.0411	+0.885%	4,916	-7.650%
2025-07-07	31.7100	31.8100	31.700000	31.7600	-0.220%	20,292	-6.832%
2025-07-03	31.8700	31.8700	31.610000	31.8300	+0.505%	228,117	-7.037%
2025-07-02	31.5400	31.6700	31.450000	31.6700	-0.015%	19,211	-6.568%
2025-07-01	31.5600	31.7600	31.560000	31.6746	+0.109%	3,679	-6.581%
2025-06-30	31.4400	31.6400	31.370000	31.6400	+1.054%	8,452	-6.479%
2025-06-27	31.2400	31.3300	31.200000	31.3100	+0.160%	7,311	-5.493%
2025-06-26	31.1400	31.3650	31.140000	31.2600	+0.372%	23,568	-5.342%
2025-06-25	31.1200	31.1700	31.060100	31.1441	-0.019%	3,757	-4.990%
2025-06-24	30.9200	31.1780	30.801000	31.1500	+2.941%	9,560	-5.008%
2025-06-23	30.1600	30.2800	30.150000	30.2600	+1.424%	8,012	-2.214%
2025-06-20	30.1600	30.1600	29.821000	29.8352	-2.016%	18,129	-0.822%
2025-06-18	30.4600	30.5600	30.400000	30.4492	-0.117%	2,434	-2.822%
2025-06-17	30.6900	30.6900	30.450000	30.4850	-2.619%	3,628	-2.936%
2025-06-16	31.1800	31.3784	31.180000	31.3050	+0.280%	35,310	-5.478%
2025-06-13	31.2600	31.3095	30.870000	31.2176	-2.016%	12,081	-5.214%
2025-06-12	31.9100	31.9200	31.780000	31.8600	+1.469%	24,558	-7.125%
2025-06-11	31.3700	31.4360	31.370000	31.3989	+0.508%	20,805	-5.761%
2025-06-10	31.1500	31.3100	31.070000	31.2401	+1.594%	40,679	-5.282%
2025-06-09	30.6600	30.7850	30.550000	30.7500	+2.033%	25,194	-3.772%
2025-06-06	29.9900	30.1390	29.860000	30.1373	+0.628%	8,680	-1.816%
2025-06-05	30.0450	30.1000	29.880000	29.9493	+0.115%	7,578	-1.200%
2025-06-04	29.7300	29.9400	29.684500	29.9150	+2.248%	22,343	-1.086%
2025-06-03	29.3000	29.3050	29.190000	29.2574	+0.887%	12,206	+1.137%
2025-06-02	28.9000	29.0100	28.850000	29.0001	+0.474%	4,999	+2.034%
2025-05-30	28.9800	28.9800	28.740000	28.8633	-1.187%	10,521	+2.518%
2025-05-29	29.3200	29.5000	29.125000	29.2100	+1.742%	17,681	+1.301%
2025-05-28	28.7400	28.7900	28.680300	28.7100	-0.787%	8,220	+3.065%
2025-05-27	28.9300	29.0299	28.855000	28.9376	-0.112%	7,701	+2.255%
2025-05-23	28.7500	29.0550	28.750000	28.9700	+0.451%	3,210	+2.140%
2025-05-22	28.9200	29.0350	28.840000	28.8400	-0.706%	9,704	+2.601%
2025-05-21	29.1000	29.2799	29.045000	29.0450	+0.527%	7,045	+1.876%
2025-05-20	28.9000	28.9200	28.700000	28.8928	+1.850%	33,564	+2.413%
2025-05-19	28.0100	28.3679	28.010000	28.3679	+1.439%	31,466	+4.308%
2025-05-16	27.9200	28.0399	27.910000	27.9654	+0.847%	4,560	+5.809%
2025-05-15	27.8300	27.8300	27.580000	27.7305	-1.350%	2,925	+6.706%
2025-05-14	28.2100	28.2200	28.090000	28.1100	+0.036%	22,292	+5.265%
2025-05-13	28.0700	28.1674	27.962300	28.1000	+0.214%	3,220	+5.302%
2025-05-12	28.2500	28.3600	27.880000	28.0400	+1.705%	13,737	+5.528%
2025-05-09	27.8200	27.9500	27.570000	27.5700	-0.469%	5,227	+7.327%
2025-05-08	27.7650	27.9000	27.640000	27.7000	+0.435%	2,045	+6.823%
2025-05-07	27.6700	27.9200	27.570000	27.5800	-2.372%	23,788	+7.288%
2025-05-06	28.1300	28.5600	28.130000	28.2500	+0.355%	36,040	+4.743%
2025-05-05	28.2700	28.2700	28.150000	28.1500	-0.320%	3,007	+5.115%
2025-05-02	28.2200	28.3500	28.050000	28.2403	+3.069%	9,273	+4.779%
2025-05-01	27.4200	27.5150	27.390000	27.3995	-0.038%	8,186	+7.995%
2025-04-30	27.3200	27.4400	27.299200	27.4100	+0.977%	6,391	+7.953%
2025-04-29	27.0700	27.1448	27.070000	27.1448	+0.264%	637	+9.008%
2025-04-28	27.2300	27.2300	27.073400	27.0734	-0.319%	4,755	+9.295%
2025-04-25	27.3400	27.3400	27.122000	27.1600	-1.272%	3,339	+8.947%
2025-04-24	27.3600	27.6199	27.360000	27.5100	+1.475%	8,590	+7.561%
2025-04-23	27.2700	27.6100	27.110000	27.1100	+1.044%	24,412	+9.148%
2025-04-22	26.6800	26.9112	26.640000	26.8300	+4.838%	9,175	+10.287%
2025-04-21	25.6900	25.6900	25.500000	25.5919	-0.382%	11,818	+15.623%
2025-04-17	25.7700	25.8400	25.651000	25.6900	+0.195%	14,659	+15.181%
2025-04-16	25.6400	25.9400	25.530000	25.6400	-1.800%	6,665	+15.406%
2025-04-15	26.2136	26.3000	26.053400	26.1100	-1.061%	9,931	+13.328%
2025-04-14	26.3700	26.6899	26.320000	26.3900	+0.794%	32,121	+12.126%
2025-04-11	25.7800	26.3100	25.595200	26.1821	+4.182%	17,917	+13.016%
2025-04-10	25.5000	25.6100	25.015000	25.1310	-0.139%	33,191	+17.743%
2025-04-09	24.4400	25.3499	24.260000	25.1660	+6.455%	19,721	+17.579%
2025-04-08	24.6400	24.7401	23.331000	23.6400	0.000%	12,389	+25.169%
2025-04-07	23.9900	24.9100	22.910000	23.6400	-8.408%	106,986	+25.169%
2025-04-04	26.6000	26.7500	25.625000	25.8100	-7.058%	45,440	+14.645%
2025-04-03	27.6800	27.8800	27.680000	27.7700	-1.245%	110,197	+6.554%
2025-04-02	28.2100	28.2100	28.050000	28.1200	+0.250%	7,202	+5.228%
2025-04-01	28.1000	28.1700	27.950000	28.0500	+1.154%	23,849	+5.490%
2025-03-31	27.6500	27.7300	27.450000	27.7300	-1.012%	15,815	+6.708%
2025-03-28	28.2000	28.3600	27.990000	28.0135	-1.673%	17,306	+5.628%
2025-03-27	28.4900	28.5499	28.490000	28.4900	+1.932%	5,729	+3.861%
2025-03-26	28.0000	28.1599	27.950000	27.9500	+0.287%	4,218	+5.868%
2025-03-25	28.0200	28.0200	27.860000	27.8700	-0.924%	7,144	+6.172%
2025-03-24	28.3400	28.3400	28.030000	28.1300	-0.601%	116,067	+5.190%
2025-03-21	28.3700	28.4300	28.250000	28.3000	-2.279%	56,367	+4.558%
2025-03-20	29.1300	29.1300	28.960000	28.9600	-2.720%	19,122	+2.175%
2025-03-19	29.8800	29.8800	29.580000	29.7698	+0.036%	58,151	-0.604%
2025-03-18	29.9300	29.9300	29.623200	29.7590	-0.305%	16,508	-0.568%
2025-03-17	29.3500	29.8599	29.350000	29.8500	+2.261%	13,144	-0.871%
2025-03-14	29.2100	29.2400	29.080000	29.1900	+2.420%	17,175	+1.370%
2025-03-13	28.2600	28.5100	28.238500	28.5002	-0.377%	3,677	+3.824%
2025-03-12	28.7400	28.7400	28.449900	28.6081	-0.007%	8,070	+3.432%
2025-03-11	28.7300	28.8500	28.492400	28.6100	+0.963%	11,596	+3.425%
2025-03-10	28.6000	28.6000	28.201600	28.3371	-1.766%	10,281	+4.421%
2025-03-07	28.8800	29.0000	28.730000	28.8466	-0.330%	5,419	+2.577%
2025-03-06	29.1900	29.2100	28.870100	28.9422	+0.077%	11,743	+2.238%
2025-03-05	28.3300	28.9300	28.267000	28.9200	+4.555%	53,795	+2.317%
2025-03-04	27.4400	27.8100	27.340000	27.6600	+1.282%	16,560	+6.978%
2025-03-03	27.8900	27.8900	27.116500	27.3100	-1.408%	24,224	+8.349%
2025-02-28	27.5900	27.7700	27.560000	27.7000	-3.316%	85,493	+6.823%
2025-02-27	28.8700	28.9000	28.546800	28.6500	-0.624%	35,933	+3.281%
2025-02-26	28.9500	29.0000	28.640000	28.8300	+2.343%	23,880	+2.636%
2025-02-25	28.4100	28.6300	27.920000	28.1700	-0.570%	56,853	+5.041%
2025-02-24	28.5000	28.5000	28.140000	28.3314	-1.241%	55,160	+4.442%
2025-02-21	29.0000	29.1600	28.660000	28.6875	+0.552%	115,180	+3.146%
2025-02-20	28.3600	28.7000	28.270000	28.5300	+2.405%	59,052	+3.715%
2025-02-19	28.0000	28.1100	27.815000	27.8600	+0.288%	26,987	+6.210%
2025-02-18	27.9000	27.9000	27.660000	27.7800	+1.202%	43,751	+6.515%