ECNS
iShares MSCI China Small-Cap ETF
stockNYSEETF
Market OpenOct 5, 2026 10:59:42 AM EDT
27.20USD+0.401%(+0.11)4,807
26.33Bid28.28Ask1.95SpreadPre-marketOct 5, 2026 9:29:59 AM EDT
27.27USD+0.660%(+0.18)
ECNS Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 27.28 | 27.28 | 27.20 | 27.20 | +0.401% | 4,807 | 0.000% |
| 2026-10-02 | 27.27 | 27.27 | 27.04 | 27.09 | -1.950% | 6,029 | +0.401% |
| 2026-10-01 | 27.55 | 27.93 | 27.50 | 27.63 | -0.361% | 8,213 | -1.556% |
| 2026-09-30 | 27.97 | 27.97 | 27.72 | 27.73 | +0.289% | 2,808 | -1.911% |
| 2026-09-29 | 27.60 | 27.65 | 27.43 | 27.65 | +0.473% | 15,615 | -1.627% |
| 2026-09-28 | 27.47 | 27.52 | 27.39 | 27.52 | +0.162% | 2,522 | -1.162% |
| 2026-09-25 | 27.43 | 27.56 | 27.29 | 27.48 | -0.362% | 12,534 | -1.002% |
| 2026-09-24 | 27.74 | 27.85 | 27.47 | 27.58 | -0.861% | 11,396 | -1.360% |
| 2026-09-23 | 28.32 | 28.32 | 27.80 | 27.81 | -1.316% | 13,320 | -2.209% |
| 2026-09-22 | 28.43 | 28.43 | 28.11 | 28.19 | -0.123% | 5,614 | -3.496% |
| 2026-09-21 | 28.18 | 28.39 | 28.06 | 28.22 | +1.951% | 8,564 | -3.614% |
| 2026-09-18 | 27.63 | 27.74 | 27.61 | 27.68 | +0.435% | 5,349 | -1.734% |
| 2026-09-17 | 27.58 | 27.74 | 27.55 | 27.56 | +0.971% | 9,043 | -1.306% |
| 2026-09-16 | 27.82 | 27.82 | 27.30 | 27.30 | -1.320% | 14,441 | -0.348% |
| 2026-09-15 | 28.00 | 28.00 | 27.66 | 27.66 | -1.215% | 24,078 | -1.663% |
| 2026-09-14 | 27.96 | 28.16 | 27.77 | 28.00 | +0.684% | 9,864 | -2.858% |
| 2026-09-11 | 27.98 | 27.99 | 27.65 | 27.81 | -0.888% | 17,728 | -2.193% |
| 2026-09-10 | 28.36 | 28.36 | 28.02 | 28.06 | -1.771% | 17,241 | -3.062% |
| 2026-09-09 | 28.98 | 28.98 | 28.54 | 28.57 | -0.816% | 3,139 | -4.779% |
| 2026-09-08 | 29.01 | 29.01 | 28.75 | 28.80 | -1.345% | 5,255 | -5.556% |
| 2026-09-04 | 29.10 | 29.24 | 29.03 | 29.19 | +0.699% | 15,169 | -6.826% |
| 2026-09-03 | 28.93 | 29.05 | 28.86 | 28.99 | +1.070% | 8,023 | -6.175% |
| 2026-09-02 | 28.70 | 28.97 | 28.55 | 28.68 | -1.056% | 15,346 | -5.171% |
| 2026-09-01 | 28.78 | 29.00 | 28.78 | 28.99 | +0.463% | 2,647 | -6.172% |
| 2026-08-31 | 29.07 | 29.07 | 28.86 | 28.86 | -1.782% | 16,580 | -5.738% |
| 2026-08-28 | 29.37 | 29.52 | 29.37 | 29.38 | +0.057% | 4,512 | -7.417% |
| 2026-08-27 | 29.40 | 29.40 | 29.34 | 29.36 | +0.008% | 2,593 | -7.365% |
| 2026-08-26 | 29.40 | 29.40 | 29.33 | 29.36 | -0.170% | 4,329 | -7.357% |
| 2026-08-25 | 29.35 | 29.52 | 29.35 | 29.41 | +1.414% | 2,036 | -7.514% |
| 2026-08-24 | 29.02 | 29.04 | 28.92 | 29.00 | -1.260% | 3,389 | -6.207% |
| 2026-08-21 | 29.47 | 29.47 | 29.37 | 29.37 | +0.893% | 1,263 | -7.388% |
| 2026-08-20 | 29.15 | 29.20 | 29.10 | 29.11 | -0.137% | 8,693 | -6.561% |
| 2026-08-19 | 29.14 | 29.21 | 29.12 | 29.15 | -0.614% | 5,255 | -6.690% |
| 2026-08-18 | 29.45 | 29.51 | 29.33 | 29.33 | -0.745% | 4,124 | -7.262% |
| 2026-08-17 | 29.64 | 29.65 | 29.55 | 29.55 | +0.305% | 1,473 | -7.953% |
| 2026-08-14 | 29.57 | 29.60 | 29.46 | 29.46 | +0.512% | 3,592 | -7.671% |
| 2026-08-13 | 29.31 | 29.40 | 29.27 | 29.31 | -0.980% | 24,260 | -7.199% |
| 2026-08-12 | 29.60 | 29.71 | 29.60 | 29.60 | +0.475% | 5,926 | -8.108% |
| 2026-08-11 | 29.54 | 29.55 | 29.43 | 29.46 | -1.472% | 4,465 | -7.671% |
| 2026-08-10 | 29.77 | 29.93 | 29.69 | 29.90 | +1.390% | 10,395 | -9.030% |
| 2026-08-07 | 29.59 | 29.63 | 29.40 | 29.49 | +1.340% | 30,999 | -7.765% |
| 2026-08-06 | 29.09 | 29.19 | 29.09 | 29.10 | -0.886% | 18,207 | -6.529% |
| 2026-08-05 | 29.50 | 29.61 | 29.34 | 29.36 | +0.651% | 13,438 | -7.357% |
| 2026-08-04 | 28.92 | 29.21 | 28.91 | 29.17 | +1.355% | 15,339 | -6.754% |
| 2026-08-03 | 28.78 | 28.89 | 28.73 | 28.78 | -0.277% | 12,242 | -5.490% |
| 2026-07-31 | 28.74 | 28.86 | 28.70 | 28.86 | +0.557% | 5,673 | -5.752% |
| 2026-07-30 | 28.65 | 28.80 | 28.55 | 28.70 | +0.070% | 11,576 | -5.226% |
| 2026-07-29 | 28.66 | 28.89 | 28.57 | 28.68 | +0.950% | 10,279 | -5.160% |
| 2026-07-28 | 28.29 | 28.47 | 28.23 | 28.41 | -0.560% | 4,121 | -4.259% |
| 2026-07-27 | 28.60 | 28.67 | 28.53 | 28.57 | +0.990% | 6,650 | -4.795% |
| 2026-07-24 | 28.35 | 28.42 | 28.29 | 28.29 | -1.153% | 2,565 | -3.853% |
| 2026-07-23 | 28.86 | 28.86 | 28.61 | 28.62 | -0.866% | 3,716 | -4.962% |
| 2026-07-22 | 28.95 | 28.96 | 28.87 | 28.87 | +0.139% | 3,799 | -5.785% |
| 2026-07-21 | 28.88 | 28.92 | 28.80 | 28.83 | +1.087% | 14,970 | -5.654% |
| 2026-07-20 | 28.63 | 28.71 | 28.52 | 28.52 | +1.135% | 3,053 | -4.628% |
| 2026-07-17 | 28.08 | 28.24 | 28.08 | 28.20 | -2.826% | 8,331 | -3.546% |
| 2026-07-16 | 29.15 | 29.17 | 29.02 | 29.02 | +0.554% | 7,156 | -6.272% |
| 2026-07-15 | 28.82 | 29.03 | 28.82 | 28.86 | +1.441% | 7,064 | -5.752% |
| 2026-07-14 | 28.58 | 28.58 | 28.40 | 28.45 | +1.789% | 1,604 | -4.394% |
| 2026-07-13 | 28.19 | 28.24 | 27.93 | 27.95 | -2.613% | 15,344 | -2.683% |
| 2026-07-10 | 28.71 | 28.73 | 28.67 | 28.70 | +0.315% | 4,504 | -5.226% |
| 2026-07-09 | 28.50 | 28.61 | 28.50 | 28.61 | +0.245% | 1,418 | -4.928% |
| 2026-07-08 | 28.58 | 28.73 | 28.48 | 28.54 | -0.661% | 9,071 | -4.695% |
| 2026-07-07 | 28.81 | 28.81 | 28.67 | 28.73 | -1.508% | 4,641 | -5.325% |
| 2026-07-06 | 29.15 | 29.24 | 29.07 | 29.17 | +2.856% | 16,424 | -6.754% |
| 2026-07-02 | 28.67 | 28.67 | 28.26 | 28.36 | -0.526% | 6,017 | -4.090% |
| 2026-07-01 | 28.08 | 28.65 | 28.08 | 28.51 | +1.243% | 10,708 | -4.595% |
| 2026-06-30 | 28.22 | 28.27 | 28.16 | 28.16 | -0.810% | 6,872 | -3.409% |
| 2026-06-29 | 28.31 | 28.49 | 28.31 | 28.39 | +0.960% | 14,739 | -4.192% |
| 2026-06-26 | 27.93 | 28.18 | 27.93 | 28.12 | -0.636% | 7,931 | -3.272% |
| 2026-06-25 | 28.46 | 28.46 | 28.12 | 28.30 | -1.153% | 10,066 | -3.887% |
| 2026-06-24 | 28.75 | 28.85 | 28.63 | 28.63 | -1.581% | 43,088 | -4.995% |
| 2026-06-23 | 29.10 | 29.30 | 29.07 | 29.09 | -1.922% | 18,378 | -6.497% |
| 2026-06-22 | 29.71 | 29.97 | 29.65 | 29.66 | +0.379% | 6,631 | -8.294% |
| 2026-06-18 | 29.67 | 29.77 | 29.54 | 29.55 | -0.545% | 10,710 | -7.946% |
| 2026-06-17 | 30.03 | 30.23 | 29.64 | 29.71 | -1.459% | 15,252 | -8.448% |
| 2026-06-16 | 30.13 | 30.19 | 30.07 | 30.15 | -1.760% | 6,800 | -9.784% |
| 2026-06-15 | 30.60 | 30.80 | 30.49 | 30.69 | +0.033% | 9,349 | -11.372% |
| 2026-06-12 | 30.75 | 30.75 | 30.57 | 30.68 | +0.212% | 21,811 | -11.343% |
| 2026-06-11 | 30.15 | 30.61 | 30.12 | 30.61 | +0.973% | 10,053 | -11.155% |
| 2026-06-10 | 30.41 | 30.63 | 30.30 | 30.32 | -0.176% | 9,189 | -10.290% |
| 2026-06-09 | 30.64 | 30.70 | 30.08 | 30.37 | +0.607% | 14,015 | -10.448% |
| 2026-06-08 | 30.30 | 30.30 | 30.18 | 30.19 | -0.198% | 6,961 | -9.904% |
| 2026-06-05 | 30.65 | 30.65 | 30.19 | 30.25 | -3.318% | 20,145 | -10.083% |
| 2026-06-04 | 31.47 | 31.47 | 31.25 | 31.29 | -0.006% | 9,581 | -13.066% |
| 2026-06-03 | 31.55 | 31.55 | 31.29 | 31.29 | -2.249% | 15,985 | -13.071% |
| 2026-06-02 | 31.98 | 32.12 | 31.94 | 32.01 | +0.772% | 15,359 | -15.027% |
| 2026-06-01 | 31.61 | 31.84 | 31.55 | 31.76 | +1.066% | 5,030 | -14.371% |
| 2026-05-29 | 31.33 | 31.54 | 31.33 | 31.43 | -0.159% | 5,688 | -13.458% |
| 2026-05-28 | 31.16 | 31.49 | 31.16 | 31.48 | -0.661% | 18,856 | -13.596% |
| 2026-05-27 | 31.54 | 31.77 | 31.50 | 31.69 | -0.714% | 15,200 | -14.167% |
| 2026-05-26 | 31.73 | 31.94 | 31.73 | 31.92 | +0.845% | 12,318 | -14.780% |
| 2026-05-22 | 31.45 | 31.67 | 31.32 | 31.65 | -0.221% | 25,348 | -14.060% |
| 2026-05-21 | 31.68 | 31.89 | 31.56 | 31.72 | -1.122% | 10,246 | -14.250% |
| 2026-05-20 | 31.97 | 32.11 | 31.81 | 32.08 | +0.194% | 12,770 | -15.212% |
| 2026-05-19 | 32.04 | 32.04 | 31.95 | 32.02 | -0.318% | 3,893 | -15.048% |
| 2026-05-18 | 32.24 | 32.32 | 32.11 | 32.12 | -1.924% | 14,075 | -15.318% |
| 2026-05-15 | 32.88 | 32.88 | 32.62 | 32.75 | -1.778% | 18,694 | -16.947% |
| 2026-05-14 | 33.51 | 33.51 | 33.14 | 33.34 | -2.706% | 22,023 | -18.423% |
| 2026-05-13 | 33.61 | 34.39 | 33.61 | 34.27 | +0.676% | 25,382 | -20.630% |
| 2026-05-12 | 34.16 | 34.16 | 33.78 | 34.04 | -1.476% | 10,996 | -20.094% |
| 2026-05-11 | 34.50 | 34.68 | 34.50 | 34.55 | +0.936% | 11,513 | -21.274% |
| 2026-05-08 | 34.24 | 34.39 | 34.14 | 34.23 | +1.662% | 4,592 | -20.536% |
| 2026-05-07 | 34.16 | 34.16 | 33.66 | 33.67 | -0.267% | 15,706 | -19.216% |
| 2026-05-06 | 33.62 | 33.79 | 33.48 | 33.76 | +1.211% | 29,510 | -19.431% |
| 2026-05-05 | 33.48 | 33.49 | 33.33 | 33.36 | -0.191% | 126,602 | -18.456% |
| 2026-05-04 | 33.44 | 33.62 | 33.38 | 33.42 | -0.375% | 11,845 | -18.612% |
| 2026-05-01 | 33.70 | 33.70 | 33.54 | 33.55 | +0.212% | 8,329 | -18.917% |
| 2026-04-30 | 33.32 | 33.51 | 33.32 | 33.48 | +0.464% | 16,779 | -18.745% |
| 2026-04-29 | 33.49 | 33.49 | 33.28 | 33.32 | +0.371% | 8,894 | -18.368% |
| 2026-04-28 | 33.22 | 33.36 | 33.15 | 33.20 | -0.859% | 52,803 | -18.066% |
| 2026-04-27 | 33.55 | 33.58 | 33.42 | 33.48 | -0.932% | 28,751 | -18.770% |
| 2026-04-24 | 33.83 | 33.92 | 33.67 | 33.80 | +0.148% | 5,290 | -19.527% |
| 2026-04-23 | 33.95 | 33.97 | 33.55 | 33.75 | -1.425% | 21,120 | -19.407% |
| 2026-04-22 | 34.26 | 34.38 | 34.12 | 34.24 | +0.140% | 18,641 | -20.556% |
| 2026-04-21 | 34.51 | 34.52 | 34.11 | 34.19 | -1.356% | 45,423 | -20.445% |
| 2026-04-20 | 34.58 | 34.72 | 34.51 | 34.66 | -0.202% | 13,880 | -21.523% |
| 2026-04-17 | 34.74 | 34.88 | 34.62 | 34.73 | +1.639% | 31,272 | -21.682% |
| 2026-04-16 | 34.34 | 34.34 | 34.12 | 34.17 | +0.205% | 4,999 | -20.398% |
| 2026-04-15 | 33.94 | 34.13 | 33.94 | 34.10 | +0.059% | 18,180 | -20.235% |
| 2026-04-14 | 33.87 | 34.18 | 33.87 | 34.08 | +1.278% | 42,495 | -20.188% |
| 2026-04-13 | 33.45 | 33.68 | 33.44 | 33.65 | -0.333% | 8,268 | -19.168% |
| 2026-04-10 | 33.82 | 33.85 | 33.68 | 33.76 | +0.373% | 6,476 | -19.437% |
| 2026-04-09 | 33.47 | 33.64 | 33.32 | 33.64 | -0.453% | 17,339 | -19.137% |
| 2026-04-08 | 34.01 | 34.23 | 33.61 | 33.79 | +2.425% | 23,599 | -19.503% |
| 2026-04-07 | 32.93 | 32.99 | 32.63 | 32.99 | -0.034% | 12,329 | -17.551% |
| 2026-04-06 | 32.78 | 33.07 | 32.78 | 33.00 | +0.122% | 8,929 | -17.579% |
| 2026-04-02 | 32.54 | 32.99 | 32.54 | 32.96 | -0.420% | 3,860 | -17.478% |
| 2026-04-01 | 32.98 | 33.25 | 32.98 | 33.10 | +1.815% | 7,811 | -17.825% |
| 2026-03-31 | 31.82 | 32.54 | 31.77 | 32.51 | +1.309% | 22,320 | -16.333% |
| 2026-03-30 | 32.34 | 32.36 | 32.07 | 32.09 | +0.125% | 16,119 | -15.238% |
| 2026-03-27 | 32.38 | 32.51 | 32.05 | 32.05 | +1.009% | 15,158 | -15.133% |
| 2026-03-26 | 32.11 | 32.19 | 31.73 | 31.73 | -3.115% | 10,407 | -14.277% |
| 2026-03-25 | 32.92 | 33.05 | 32.74 | 32.75 | +1.362% | 15,939 | -16.947% |
| 2026-03-24 | 32.12 | 32.43 | 32.12 | 32.31 | -0.062% | 10,368 | -15.816% |
| 2026-03-23 | 32.21 | 32.45 | 32.00 | 32.33 | +0.220% | 62,129 | -15.868% |
| 2026-03-20 | 32.54 | 32.54 | 32.15 | 32.26 | -2.717% | 30,937 | -15.682% |
| 2026-03-19 | 32.99 | 33.29 | 32.88 | 33.16 | -0.689% | 44,725 | -17.973% |
| 2026-03-18 | 33.83 | 33.97 | 33.38 | 33.39 | -1.446% | 39,822 | -18.538% |
| 2026-03-17 | 33.99 | 33.99 | 33.73 | 33.88 | -0.118% | 6,821 | -19.717% |
| 2026-03-16 | 34.02 | 34.05 | 33.87 | 33.92 | +0.214% | 5,952 | -19.811% |
| 2026-03-13 | 34.20 | 34.25 | 33.77 | 33.85 | -0.856% | 21,516 | -19.640% |
| 2026-03-12 | 34.32 | 34.32 | 34.05 | 34.14 | -0.805% | 21,603 | -20.328% |
| 2026-03-11 | 34.52 | 34.52 | 34.28 | 34.42 | +0.079% | 6,842 | -20.969% |
| 2026-03-10 | 34.42 | 34.72 | 34.39 | 34.39 | +0.526% | 7,761 | -20.907% |
| 2026-03-09 | 33.82 | 34.39 | 33.75 | 34.21 | +1.333% | 67,152 | -20.491% |
| 2026-03-06 | 33.82 | 33.91 | 33.60 | 33.76 | +0.656% | 25,522 | -19.431% |
| 2026-03-05 | 33.75 | 33.85 | 33.49 | 33.54 | -1.324% | 120,646 | -18.903% |
| 2026-03-04 | 33.72 | 34.10 | 33.65 | 33.99 | +0.741% | 125,636 | -19.976% |
| 2026-03-03 | 33.75 | 33.86 | 33.32 | 33.74 | -4.931% | 35,841 | -19.384% |
| 2026-03-02 | 34.93 | 35.62 | 34.85 | 35.49 | -1.170% | 35,354 | -23.359% |
| 2026-02-27 | 35.87 | 36.00 | 35.82 | 35.91 | +0.335% | 21,644 | -24.255% |
| 2026-02-26 | 35.84 | 35.84 | 35.62 | 35.79 | -2.186% | 18,293 | -24.001% |
| 2026-02-25 | 36.58 | 36.59 | 36.38 | 36.59 | +0.439% | 7,376 | -25.663% |
| 2026-02-24 | 36.19 | 36.48 | 36.19 | 36.43 | +0.193% | 3,977 | -25.336% |
| 2026-02-23 | 36.58 | 36.70 | 36.34 | 36.36 | -0.520% | 16,641 | -25.193% |
| 2026-02-20 | 36.18 | 36.55 | 36.16 | 36.55 | +0.716% | 13,617 | -25.581% |
| 2026-02-19 | 36.20 | 36.38 | 36.15 | 36.29 | +0.138% | 15,372 | -25.048% |
| 2026-02-18 | 36.23 | 36.41 | 36.23 | 36.24 | +0.083% | 8,036 | -24.945% |
| 2026-02-17 | 36.01 | 36.29 | 35.91 | 36.21 | +0.500% | 15,088 | -24.883% |
| 2026-02-13 | 36.04 | 36.14 | 35.88 | 36.03 | +0.502% | 19,406 | -24.507% |
| 2026-02-12 | 36.28 | 36.28 | 35.75 | 35.85 | -0.994% | 20,666 | -24.128% |
| 2026-02-11 | 36.07 | 36.29 | 36.02 | 36.21 | +0.723% | 17,621 | -24.883% |
| 2026-02-10 | 35.90 | 36.01 | 35.78 | 35.95 | +0.503% | 11,600 | -24.339% |
| 2026-02-09 | 35.50 | 35.80 | 35.43 | 35.77 | +1.274% | 30,218 | -23.959% |
| 2026-02-06 | 34.89 | 35.34 | 34.89 | 35.32 | +2.764% | 32,213 | -22.990% |
| 2026-02-05 | 34.56 | 34.68 | 34.37 | 34.37 | -0.418% | 21,968 | -20.861% |
| 2026-02-04 | 34.93 | 34.93 | 34.37 | 34.51 | -0.363% | 13,180 | -21.192% |
| 2026-02-03 | 34.68 | 34.81 | 34.43 | 34.64 | +0.639% | 11,430 | -21.478% |
| 2026-02-02 | 34.42 | 34.52 | 34.37 | 34.42 | -2.244% | 7,254 | -20.976% |
| 2026-01-30 | 35.49 | 35.55 | 35.05 | 35.21 | -1.400% | 18,392 | -22.749% |
| 2026-01-29 | 35.91 | 36.00 | 35.33 | 35.71 | +0.450% | 14,268 | -23.831% |
| 2026-01-28 | 35.73 | 35.78 | 35.50 | 35.55 | -0.559% | 48,052 | -23.488% |
| 2026-01-27 | 35.64 | 35.77 | 35.64 | 35.75 | +0.565% | 8,829 | -23.916% |
| 2026-01-26 | 35.39 | 35.64 | 35.39 | 35.55 | -0.255% | 6,603 | -23.486% |
| 2026-01-23 | 35.57 | 35.68 | 35.51 | 35.64 | +0.197% | 90,780 | -23.681% |
| 2026-01-22 | 35.57 | 35.79 | 35.48 | 35.57 | +0.339% | 63,159 | -23.531% |
| 2026-01-21 | 35.29 | 35.52 | 35.22 | 35.45 | +1.970% | 19,965 | -23.272% |
| 2026-01-20 | 34.75 | 34.86 | 34.75 | 34.77 | -0.187% | 8,320 | -21.760% |
| 2026-01-16 | 34.93 | 34.93 | 34.70 | 34.83 | -0.684% | 8,447 | -21.906% |
| 2026-01-15 | 34.98 | 35.14 | 34.86 | 35.07 | +0.315% | 17,379 | -22.441% |
| 2026-01-14 | 34.84 | 34.96 | 34.75 | 34.96 | +0.502% | 19,906 | -22.197% |
| 2026-01-13 | 34.92 | 34.92 | 34.63 | 34.79 | -0.500% | 9,057 | -21.806% |
| 2026-01-12 | 34.60 | 34.96 | 34.45 | 34.96 | +1.717% | 48,658 | -22.197% |
| 2026-01-09 | 34.39 | 34.39 | 34.18 | 34.37 | +0.688% | 20,502 | -20.861% |
| 2026-01-08 | 33.92 | 34.18 | 33.91 | 34.13 | +0.338% | 5,836 | -20.316% |
| 2026-01-07 | 34.06 | 34.11 | 33.98 | 34.02 | +0.292% | 9,391 | -20.047% |
| 2026-01-06 | 34.02 | 34.05 | 33.85 | 33.92 | +0.095% | 31,891 | -19.814% |
| 2026-01-05 | 33.47 | 33.89 | 33.46 | 33.89 | +1.524% | 10,206 | -19.737% |
| 2026-01-02 | 33.12 | 33.38 | 33.12 | 33.38 | +1.884% | 11,924 | -18.514% |
| 2025-12-31 | 32.80 | 32.80 | 32.70 | 32.76 | +0.039% | 10,030 | -16.979% |
| 2025-12-30 | 32.85 | 32.86 | 32.72 | 32.75 | -0.314% | 23,272 | -16.947% |
| 2025-12-29 | 32.80 | 32.86 | 32.71 | 32.85 | -2.107% | 29,249 | -17.207% |
| 2025-12-26 | 33.45 | 33.61 | 33.44 | 33.56 | +0.716% | 8,549 | -18.951% |
| 2025-12-24 | 33.39 | 33.39 | 33.31 | 33.32 | +0.245% | 2,092 | -18.371% |
| 2025-12-23 | 33.21 | 33.27 | 33.09 | 33.24 | +0.076% | 11,166 | -18.171% |
| 2025-12-22 | 33.32 | 33.42 | 33.16 | 33.21 | -0.405% | 75,112 | -18.109% |
| 2025-12-19 | 33.11 | 33.36 | 32.97 | 33.35 | +1.770% | 23,489 | -18.441% |
| 2025-12-18 | 32.87 | 32.94 | 32.76 | 32.77 | +0.245% | 14,570 | -16.997% |
| 2025-12-17 | 32.85 | 33.02 | 32.69 | 32.69 | -0.366% | 21,331 | -16.794% |
| 2025-12-16 | 32.76 | 32.81 | 32.55 | 32.81 | -4.705% | 20,955 | -17.098% |
| 2025-12-15 | 34.73 | 34.73 | 34.43 | 34.43 | -0.287% | 52,366 | -20.999% |
| 2025-12-12 | 34.84 | 34.95 | 34.50 | 34.53 | -0.220% | 11,664 | -21.226% |
| 2025-12-11 | 34.43 | 34.60 | 34.29 | 34.60 | -0.703% | 13,982 | -21.399% |
| 2025-12-10 | 34.70 | 34.86 | 34.57 | 34.85 | +0.755% | 33,622 | -21.951% |
| 2025-12-09 | 34.62 | 34.64 | 34.51 | 34.59 | -1.819% | 13,808 | -21.362% |
| 2025-12-08 | 35.29 | 35.29 | 35.10 | 35.23 | -0.509% | 6,657 | -22.793% |
| 2025-12-05 | 35.47 | 35.55 | 35.41 | 35.41 | +0.069% | 23,834 | -23.186% |
| 2025-12-04 | 35.39 | 35.46 | 35.39 | 35.39 | +0.237% | 22,643 | -23.132% |
| 2025-12-03 | 35.09 | 35.35 | 35.09 | 35.30 | -0.305% | 22,050 | -22.950% |
| 2025-12-02 | 35.44 | 35.51 | 35.39 | 35.41 | -0.387% | 7,478 | -23.186% |
| 2025-12-01 | 35.58 | 35.66 | 35.52 | 35.55 | +0.036% | 15,620 | -23.483% |
| 2025-11-28 | 35.43 | 35.57 | 35.42 | 35.53 | +1.181% | 7,412 | -23.455% |
| 2025-11-26 | 35.06 | 35.17 | 35.04 | 35.12 | -0.199% | 8,797 | -22.551% |
| 2025-11-25 | 35.00 | 35.19 | 34.92 | 35.19 | +0.802% | 15,607 | -22.705% |
| 2025-11-24 | 34.66 | 34.94 | 34.66 | 34.91 | +1.897% | 16,652 | -22.085% |
| 2025-11-21 | 34.06 | 34.44 | 33.87 | 34.26 | -1.438% | 83,983 | -20.607% |
| 2025-11-20 | 35.31 | 35.31 | 34.76 | 34.76 | -0.884% | 40,152 | -21.749% |
| 2025-11-19 | 35.14 | 35.20 | 35.06 | 35.07 | -0.142% | 5,367 | -22.441% |
| 2025-11-18 | 35.14 | 35.26 | 35.01 | 35.12 | -1.812% | 33,752 | -22.551% |
| 2025-11-17 | 35.86 | 36.01 | 35.70 | 35.77 | -1.493% | 16,864 | -23.954% |
| 2025-11-14 | 36.31 | 36.48 | 36.10 | 36.31 | -0.083% | 31,144 | -25.090% |
| 2025-11-13 | 36.77 | 36.80 | 36.31 | 36.34 | -0.765% | 74,957 | -25.151% |
| 2025-11-12 | 36.45 | 36.62 | 36.38 | 36.62 | +0.219% | 18,849 | -25.724% |
| 2025-11-11 | 36.57 | 36.64 | 36.51 | 36.54 | +0.482% | 10,198 | -25.561% |
| 2025-11-10 | 36.16 | 36.46 | 36.13 | 36.36 | +2.050% | 18,023 | -25.202% |
| 2025-11-07 | 35.52 | 35.63 | 35.34 | 35.63 | -0.740% | 10,087 | -23.669% |
| 2025-11-06 | 36.17 | 36.17 | 35.90 | 35.90 | +0.084% | 13,023 | -24.234% |
| 2025-11-05 | 35.75 | 36.00 | 35.75 | 35.87 | +0.476% | 62,946 | -24.171% |
| 2025-11-04 | 35.96 | 35.96 | 35.64 | 35.70 | -2.084% | 37,886 | -23.810% |
| 2025-11-03 | 36.41 | 36.46 | 36.28 | 36.46 | +0.524% | 47,015 | -25.398% |
| 2025-10-31 | 36.01 | 36.28 | 35.94 | 36.27 | +0.138% | 14,664 | -25.007% |
| 2025-10-30 | 36.13 | 36.31 | 36.05 | 36.22 | -1.119% | 6,394 | -24.903% |
| 2025-10-29 | 36.49 | 36.75 | 36.45 | 36.63 | +0.463% | 9,882 | -25.744% |
| 2025-10-28 | 36.42 | 36.52 | 36.23 | 36.46 | -1.536% | 29,170 | -25.400% |
| 2025-10-27 | 36.97 | 37.06 | 36.90 | 37.03 | +1.759% | 30,841 | -26.546% |
| 2025-10-24 | 36.49 | 36.50 | 36.37 | 36.39 | +0.553% | 4,434 | -25.254% |
| 2025-10-23 | 36.13 | 36.36 | 36.05 | 36.19 | +0.111% | 20,409 | -24.841% |
| 2025-10-22 | 36.39 | 36.59 | 36.07 | 36.15 | -0.578% | 25,978 | -24.758% |
| 2025-10-21 | 36.76 | 36.76 | 36.36 | 36.36 | -0.872% | 31,026 | -25.193% |
| 2025-10-20 | 36.54 | 36.88 | 36.47 | 36.68 | -0.027% | 24,395 | -25.845% |
| 2025-10-17 | 36.45 | 36.72 | 36.32 | 36.69 | -2.116% | 25,375 | -25.865% |
| 2025-10-16 | 37.42 | 37.60 | 37.32 | 37.48 | +0.384% | 22,871 | -27.434% |
| 2025-10-15 | 37.33 | 37.53 | 37.07 | 37.34 | +2.106% | 24,366 | -27.156% |
| 2025-10-14 | 36.44 | 36.75 | 36.35 | 36.57 | -2.324% | 61,057 | -25.622% |
| 2025-10-13 | 37.66 | 37.82 | 37.34 | 37.44 | +4.058% | 129,741 | -27.350% |
| 2025-10-10 | 38.01 | 38.03 | 35.82 | 35.98 | -6.326% | 116,079 | -24.402% |
| 2025-10-09 | 39.11 | 39.11 | 38.41 | 38.41 | -2.809% | 38,867 | -29.185% |
| 2025-10-08 | 39.44 | 39.55 | 39.33 | 39.52 | +0.025% | 32,398 | -31.174% |
| 2025-10-07 | 39.96 | 39.96 | 39.31 | 39.51 | -0.604% | 25,251 | -31.157% |
| 2025-10-06 | 39.61 | 39.87 | 39.58 | 39.75 | -0.025% | 89,633 | -31.572% |
| 2025-10-03 | 39.86 | 39.86 | 39.59 | 39.76 | -0.276% | 32,928 | -31.590% |
| 2025-10-02 | 40.05 | 40.05 | 39.80 | 39.87 | +0.631% | 33,961 | -31.778% |
| 2025-10-01 | 39.51 | 39.70 | 39.43 | 39.62 | +0.405% | 64,459 | -31.348% |
| 2025-09-30 | 39.30 | 39.54 | 39.30 | 39.46 | +1.492% | 19,390 | -31.069% |
| 2025-09-29 | 38.91 | 39.01 | 38.77 | 38.88 | +2.208% | 44,730 | -30.041% |
| 2025-09-26 | 38.10 | 38.10 | 37.83 | 38.04 | -0.930% | 101,302 | -28.496% |
| 2025-09-25 | 38.46 | 38.63 | 38.22 | 38.40 | +0.253% | 68,729 | -29.161% |
| 2025-09-24 | 38.61 | 38.62 | 38.23 | 38.30 | -0.584% | 166,525 | -28.982% |
| 2025-09-23 | 38.89 | 38.89 | 38.36 | 38.52 | -1.915% | 139,452 | -29.396% |
| 2025-09-22 | 39.31 | 39.34 | 39.12 | 39.28 | +0.453% | 21,669 | -30.748% |
| 2025-09-19 | 39.34 | 39.38 | 39.07 | 39.10 | -0.545% | 31,326 | -30.435% |
| 2025-09-18 | 39.26 | 39.32 | 39.11 | 39.31 | +0.471% | 15,061 | -30.814% |
| 2025-09-17 | 39.41 | 39.56 | 39.02 | 39.13 | -0.051% | 77,433 | -30.488% |
| 2025-09-16 | 39.10 | 39.15 | 38.87 | 39.15 | -0.508% | 42,036 | -30.524% |
| 2025-09-15 | 39.44 | 39.44 | 39.22 | 39.35 | -0.203% | 40,964 | -30.877% |
| 2025-09-12 | 39.43 | 39.55 | 39.34 | 39.43 | +0.187% | 34,097 | -31.017% |
| 2025-09-11 | 39.10 | 39.40 | 39.10 | 39.36 | +2.066% | 86,494 | -30.888% |
| 2025-09-10 | 38.77 | 38.78 | 38.51 | 38.56 | -0.490% | 47,950 | -29.461% |
| 2025-09-09 | 38.77 | 38.80 | 38.60 | 38.75 | +0.052% | 170,102 | -29.806% |
| 2025-09-08 | 38.59 | 38.75 | 38.50 | 38.73 | +1.547% | 100,897 | -29.770% |
| 2025-09-05 | 38.12 | 38.25 | 37.97 | 38.14 | +2.998% | 45,375 | -28.684% |
| 2025-09-04 | 37.00 | 37.08 | 36.80 | 37.03 | -2.681% | 142,592 | -26.546% |
| 2025-09-03 | 37.90 | 38.08 | 37.85 | 38.05 | +0.821% | 82,726 | -28.515% |
| 2025-09-02 | 37.38 | 37.74 | 37.29 | 37.74 | -0.343% | 204,788 | -27.928% |
| 2025-08-29 | 37.87 | 38.05 | 37.80 | 37.87 | +1.014% | 66,543 | -28.175% |
| 2025-08-28 | 37.38 | 37.56 | 37.29 | 37.49 | -0.213% | 78,125 | -27.447% |
| 2025-08-27 | 37.70 | 37.72 | 37.41 | 37.57 | -2.945% | 65,318 | -27.602% |
| 2025-08-26 | 38.68 | 38.91 | 38.60 | 38.71 | +1.468% | 95,904 | -29.734% |
| 2025-08-25 | 38.38 | 38.49 | 38.15 | 38.15 | -0.780% | 201,686 | -28.702% |
| 2025-08-22 | 37.83 | 38.49 | 37.80 | 38.45 | +2.615% | 171,249 | -29.259% |
| 2025-08-21 | 37.41 | 37.57 | 37.25 | 37.47 | +0.402% | 59,340 | -27.409% |
| 2025-08-20 | 37.25 | 37.32 | 37.06 | 37.32 | -0.692% | 46,085 | -27.117% |
| 2025-08-19 | 37.87 | 37.87 | 37.49 | 37.58 | -1.131% | 62,423 | -27.621% |
| 2025-08-18 | 37.94 | 38.08 | 37.79 | 38.01 | +2.095% | 76,365 | -28.440% |
| 2025-08-15 | 37.28 | 37.28 | 37.11 | 37.23 | +2.760% | 54,307 | -26.941% |
| 2025-08-14 | 36.34 | 36.38 | 36.13 | 36.23 | -1.119% | 38,384 | -24.924% |
| 2025-08-13 | 36.57 | 36.74 | 36.54 | 36.64 | +2.101% | 57,313 | -25.764% |
| 2025-08-12 | 35.74 | 36.00 | 35.62 | 35.89 | +0.465% | 52,893 | -24.204% |
| 2025-08-11 | 35.89 | 35.89 | 35.69 | 35.72 | -0.217% | 36,249 | -23.852% |
| 2025-08-08 | 35.82 | 35.83 | 35.63 | 35.80 | +0.232% | 14,301 | -24.017% |
| 2025-08-07 | 35.90 | 35.91 | 35.62 | 35.72 | -0.460% | 38,092 | -23.842% |
| 2025-08-06 | 35.66 | 35.90 | 35.65 | 35.88 | +0.758% | 68,392 | -24.192% |
| 2025-08-05 | 35.54 | 35.66 | 35.50 | 35.61 | +2.151% | 41,507 | -23.617% |
| 2025-08-04 | 34.76 | 34.90 | 34.55 | 34.86 | +2.169% | 79,409 | -21.974% |
| 2025-08-01 | 34.40 | 34.40 | 34.00 | 34.12 | -1.813% | 107,894 | -20.281% |
| 2025-07-31 | 35.33 | 35.33 | 34.59 | 34.75 | -1.725% | 693,715 | -21.727% |
| 2025-07-30 | 35.48 | 35.56 | 35.24 | 35.36 | -1.174% | 50,005 | -23.077% |
| 2025-07-29 | 35.97 | 36.01 | 35.76 | 35.78 | +1.259% | 58,041 | -23.980% |
| 2025-07-28 | 35.50 | 35.56 | 35.21 | 35.34 | -0.126% | 66,512 | -23.024% |
| 2025-07-25 | 35.34 | 35.40 | 35.15 | 35.38 | -0.241% | 89,542 | -23.120% |
| 2025-07-24 | 35.40 | 35.74 | 35.37 | 35.47 | +1.971% | 362,127 | -23.306% |
| 2025-07-23 | 34.62 | 34.82 | 34.59 | 34.78 | -0.345% | 48,947 | -21.794% |
| 2025-07-22 | 34.72 | 34.93 | 34.62 | 34.90 | +0.607% | 68,463 | -22.064% |
| 2025-07-21 | 34.68 | 34.80 | 34.61 | 34.69 | +0.507% | 29,223 | -21.591% |
| 2025-07-18 | 34.61 | 34.73 | 34.48 | 34.52 | +0.335% | 10,402 | -21.194% |
| 2025-07-17 | 34.18 | 34.45 | 34.10 | 34.40 | +2.119% | 19,802 | -20.930% |
| 2025-07-16 | 33.71 | 33.73 | 33.59 | 33.69 | +0.078% | 17,799 | -19.255% |
| 2025-07-15 | 33.64 | 33.74 | 33.43 | 33.66 | +1.061% | 31,511 | -19.192% |
| 2025-07-14 | 33.19 | 33.44 | 33.00 | 33.31 | +2.419% | 96,467 | -18.335% |
| 2025-07-11 | 32.50 | 32.63 | 32.50 | 32.52 | +0.134% | 5,260 | -16.359% |
| 2025-07-10 | 32.39 | 32.48 | 32.24 | 32.48 | +0.973% | 34,524 | -16.247% |
| 2025-07-09 | 32.27 | 32.27 | 32.05 | 32.16 | +0.382% | 6,522 | -15.432% |
| 2025-07-08 | 31.98 | 32.17 | 31.98 | 32.04 | +0.885% | 4,916 | -15.109% |
| 2025-07-07 | 31.71 | 31.81 | 31.70 | 31.76 | -0.220% | 20,292 | -14.358% |
| 2025-07-03 | 31.87 | 31.87 | 31.61 | 31.83 | +0.505% | 228,117 | -14.546% |
| 2025-07-02 | 31.54 | 31.67 | 31.45 | 31.67 | -0.015% | 19,211 | -14.114% |
| 2025-07-01 | 31.56 | 31.76 | 31.56 | 31.67 | +0.109% | 3,679 | -14.127% |
| 2025-06-30 | 31.44 | 31.64 | 31.37 | 31.64 | +1.054% | 8,452 | -14.033% |
| 2025-06-27 | 31.24 | 31.33 | 31.20 | 31.31 | +0.160% | 7,311 | -13.127% |
| 2025-06-26 | 31.14 | 31.36 | 31.14 | 31.26 | +0.372% | 23,568 | -12.988% |
| 2025-06-25 | 31.12 | 31.17 | 31.06 | 31.14 | -0.019% | 3,757 | -12.664% |
| 2025-06-24 | 30.92 | 31.18 | 30.80 | 31.15 | +2.941% | 9,560 | -12.681% |
| 2025-06-23 | 30.16 | 30.28 | 30.15 | 30.26 | +1.424% | 8,012 | -10.112% |
| 2025-06-20 | 30.16 | 30.16 | 29.82 | 29.84 | -2.016% | 18,129 | -8.833% |
| 2025-06-18 | 30.46 | 30.56 | 30.40 | 30.45 | -0.117% | 2,434 | -10.671% |
| 2025-06-17 | 30.69 | 30.69 | 30.45 | 30.48 | -2.619% | 3,628 | -10.776% |
| 2025-06-16 | 31.18 | 31.38 | 31.18 | 31.30 | +0.280% | 35,310 | -13.113% |
| 2025-06-13 | 31.26 | 31.31 | 30.87 | 31.22 | -2.016% | 12,081 | -12.870% |
| 2025-06-12 | 31.91 | 31.92 | 31.78 | 31.86 | +1.469% | 24,558 | -14.626% |
| 2025-06-11 | 31.37 | 31.44 | 31.37 | 31.40 | +0.508% | 20,805 | -13.373% |
| 2025-06-10 | 31.15 | 31.31 | 31.07 | 31.24 | +1.594% | 40,679 | -12.932% |
| 2025-06-09 | 30.66 | 30.79 | 30.55 | 30.75 | +2.033% | 25,194 | -11.545% |
| 2025-06-06 | 29.99 | 30.14 | 29.86 | 30.14 | +0.628% | 8,680 | -9.746% |
| 2025-06-05 | 30.05 | 30.10 | 29.88 | 29.95 | +0.115% | 7,578 | -9.180% |
| 2025-06-04 | 29.73 | 29.94 | 29.68 | 29.91 | +2.248% | 22,343 | -9.076% |
| 2025-06-03 | 29.30 | 29.30 | 29.19 | 29.26 | +0.887% | 12,206 | -7.032% |
| 2025-06-02 | 28.90 | 29.01 | 28.85 | 29.00 | +0.474% | 4,999 | -6.207% |
| 2025-05-30 | 28.98 | 28.98 | 28.74 | 28.86 | -1.187% | 10,521 | -5.763% |
| 2025-05-29 | 29.32 | 29.50 | 29.13 | 29.21 | +1.742% | 17,681 | -6.881% |
| 2025-05-28 | 28.74 | 28.79 | 28.68 | 28.71 | -0.787% | 8,220 | -5.259% |
| 2025-05-27 | 28.93 | 29.03 | 28.86 | 28.94 | -0.112% | 7,701 | -6.005% |
| 2025-05-23 | 28.75 | 29.05 | 28.75 | 28.97 | +0.451% | 3,210 | -6.110% |
| 2025-05-22 | 28.92 | 29.04 | 28.84 | 28.84 | -0.706% | 9,704 | -5.687% |
| 2025-05-21 | 29.10 | 29.28 | 29.05 | 29.05 | +0.527% | 7,045 | -6.352% |
| 2025-05-20 | 28.90 | 28.92 | 28.70 | 28.89 | +1.850% | 33,564 | -5.859% |
| 2025-05-19 | 28.01 | 28.37 | 28.01 | 28.37 | +1.439% | 31,466 | -4.117% |
| 2025-05-16 | 27.92 | 28.04 | 27.91 | 27.97 | +0.847% | 4,560 | -2.737% |
| 2025-05-15 | 27.83 | 27.83 | 27.58 | 27.73 | -1.350% | 2,925 | -1.913% |
| 2025-05-14 | 28.21 | 28.22 | 28.09 | 28.11 | +0.036% | 22,292 | -3.237% |
| 2025-05-13 | 28.07 | 28.17 | 27.96 | 28.10 | +0.214% | 3,220 | -3.203% |
| 2025-05-12 | 28.25 | 28.36 | 27.88 | 28.04 | +1.705% | 13,737 | -2.996% |
| 2025-05-09 | 27.82 | 27.95 | 27.57 | 27.57 | -0.469% | 5,227 | -1.342% |
| 2025-05-08 | 27.77 | 27.90 | 27.64 | 27.70 | +0.435% | 2,045 | -1.805% |
| 2025-05-07 | 27.67 | 27.92 | 27.57 | 27.58 | -2.372% | 23,788 | -1.378% |
| 2025-05-06 | 28.13 | 28.56 | 28.13 | 28.25 | +0.355% | 36,040 | -3.717% |
| 2025-05-05 | 28.27 | 28.27 | 28.15 | 28.15 | -0.320% | 3,007 | -3.375% |
| 2025-05-02 | 28.22 | 28.35 | 28.05 | 28.24 | +3.069% | 9,273 | -3.684% |
| 2025-05-01 | 27.42 | 27.52 | 27.39 | 27.40 | -0.038% | 8,186 | -0.728% |
| 2025-04-30 | 27.32 | 27.44 | 27.30 | 27.41 | +0.977% | 6,391 | -0.766% |
| 2025-04-29 | 27.07 | 27.14 | 27.07 | 27.14 | +0.264% | 637 | +0.203% |
| 2025-04-28 | 27.23 | 27.23 | 27.07 | 27.07 | -0.319% | 4,755 | +0.468% |
| 2025-04-25 | 27.34 | 27.34 | 27.12 | 27.16 | -1.272% | 3,339 | +0.147% |
| 2025-04-24 | 27.36 | 27.62 | 27.36 | 27.51 | +1.475% | 8,590 | -1.127% |
| 2025-04-23 | 27.27 | 27.61 | 27.11 | 27.11 | +1.044% | 24,412 | +0.332% |
| 2025-04-22 | 26.68 | 26.91 | 26.64 | 26.83 | +4.838% | 9,175 | +1.379% |
| 2025-04-21 | 25.69 | 25.69 | 25.50 | 25.59 | -0.382% | 11,818 | +6.284% |
| 2025-04-17 | 25.77 | 25.84 | 25.65 | 25.69 | +0.195% | 14,659 | +5.878% |
| 2025-04-16 | 25.64 | 25.94 | 25.53 | 25.64 | -1.800% | 6,665 | +6.084% |
| 2025-04-15 | 26.21 | 26.30 | 26.05 | 26.11 | 0.000% | 9,931 | +4.175% |