EIDO
iShares MSCI Indonesia ETF
stockNYSEETF
Market OpenOct 5, 2026 12:20:54 PM EDT
11.90USD+1.884%(+0.22)245,208
11.90Bid11.91Ask0.01SpreadPre-marketOct 5, 2026 8:38:30 AM EDT
11.89USD+1.769%(+0.21)
EIDO Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 11.87 | 11.90 | 11.85 | 11.90 | +1.884% | 245,208 | 0.000% |
| 2026-10-02 | 11.72 | 11.75 | 11.65 | 11.68 | +0.603% | 1,753,951 | +1.884% |
| 2026-10-01 | 11.61 | 11.61 | 11.52 | 11.61 | -1.023% | 1,091,017 | +2.498% |
| 2026-09-30 | 11.79 | 11.79 | 11.71 | 11.73 | -0.845% | 558,093 | +1.449% |
| 2026-09-29 | 11.84 | 11.86 | 11.79 | 11.83 | -0.337% | 583,905 | +0.592% |
| 2026-09-28 | 11.86 | 11.90 | 11.85 | 11.87 | -1.083% | 381,541 | +0.253% |
| 2026-09-25 | 12.02 | 12.02 | 11.96 | 12.00 | -0.415% | 894,037 | -0.833% |
| 2026-09-24 | 12.08 | 12.09 | 11.99 | 12.05 | -1.713% | 1,147,948 | -1.245% |
| 2026-09-23 | 12.31 | 12.35 | 12.22 | 12.26 | +0.822% | 1,615,392 | -2.936% |
| 2026-09-22 | 12.21 | 12.23 | 12.12 | 12.16 | -1.618% | 3,171,639 | -2.138% |
| 2026-09-21 | 12.33 | 12.38 | 12.32 | 12.36 | -0.882% | 765,242 | -3.722% |
| 2026-09-18 | 12.47 | 12.49 | 12.44 | 12.47 | -2.042% | 906,802 | -4.571% |
| 2026-09-17 | 12.77 | 12.77 | 12.70 | 12.73 | +0.952% | 511,282 | -6.520% |
| 2026-09-16 | 12.70 | 12.72 | 12.55 | 12.61 | -1.407% | 822,928 | -5.630% |
| 2026-09-15 | 12.80 | 12.83 | 12.76 | 12.79 | -1.006% | 1,192,609 | -6.959% |
| 2026-09-14 | 12.89 | 12.96 | 12.89 | 12.92 | +1.333% | 1,911,975 | -7.895% |
| 2026-09-11 | 12.83 | 12.86 | 12.75 | 12.75 | -0.778% | 950,377 | -6.667% |
| 2026-09-10 | 12.90 | 12.95 | 12.84 | 12.85 | -2.133% | 1,827,851 | -7.393% |
| 2026-09-09 | 13.24 | 13.25 | 13.13 | 13.13 | -0.681% | 872,719 | -9.368% |
| 2026-09-08 | 13.31 | 13.31 | 13.21 | 13.22 | +1.225% | 1,017,363 | -9.985% |
| 2026-09-04 | 13.11 | 13.13 | 13.03 | 13.06 | -1.210% | 734,978 | -8.882% |
| 2026-09-03 | 13.24 | 13.30 | 13.22 | 13.22 | +1.692% | 2,910,022 | -9.985% |
| 2026-09-02 | 12.95 | 13.00 | 12.95 | 13.00 | +0.541% | 705,289 | -8.462% |
| 2026-09-01 | 12.91 | 12.99 | 12.90 | 12.93 | +1.571% | 2,462,473 | -7.966% |
| 2026-08-31 | 12.83 | 12.83 | 12.72 | 12.73 | +0.553% | 581,464 | -6.520% |
| 2026-08-28 | 12.73 | 12.74 | 12.63 | 12.66 | +0.158% | 467,334 | -6.003% |
| 2026-08-27 | 12.66 | 12.69 | 12.64 | 12.64 | +1.120% | 666,523 | -5.854% |
| 2026-08-26 | 12.52 | 12.55 | 12.50 | 12.50 | -2.267% | 905,659 | -4.800% |
| 2026-08-25 | 12.74 | 12.79 | 12.69 | 12.79 | +1.107% | 941,310 | -6.959% |
| 2026-08-24 | 12.65 | 12.68 | 12.64 | 12.65 | -0.940% | 633,780 | -5.929% |
| 2026-08-21 | 12.71 | 12.79 | 12.71 | 12.77 | +2.160% | 614,573 | -6.813% |
| 2026-08-20 | 12.56 | 12.62 | 12.50 | 12.50 | -0.636% | 2,123,464 | -4.800% |
| 2026-08-19 | 12.62 | 12.62 | 12.56 | 12.58 | +0.159% | 571,828 | -5.405% |
| 2026-08-18 | 12.59 | 12.61 | 12.56 | 12.56 | -0.317% | 658,071 | -5.255% |
| 2026-08-17 | 12.60 | 12.64 | 12.59 | 12.60 | 0.000% | 1,007,299 | -5.556% |
| 2026-08-14 | 12.62 | 12.66 | 12.60 | 12.60 | +0.962% | 568,335 | -5.556% |
| 2026-08-13 | 12.56 | 12.56 | 12.46 | 12.48 | -1.655% | 982,191 | -4.647% |
| 2026-08-12 | 12.70 | 12.71 | 12.63 | 12.69 | +1.683% | 873,613 | -6.225% |
| 2026-08-11 | 12.57 | 12.57 | 12.46 | 12.48 | -2.118% | 1,223,762 | -4.647% |
| 2026-08-10 | 12.75 | 12.78 | 12.72 | 12.75 | -1.239% | 877,060 | -6.667% |
| 2026-08-07 | 12.85 | 12.91 | 12.82 | 12.91 | +2.379% | 2,681,996 | -7.823% |
| 2026-08-06 | 12.63 | 12.65 | 12.60 | 12.61 | -0.709% | 475,989 | -5.630% |
| 2026-08-05 | 12.74 | 12.76 | 12.68 | 12.70 | -0.157% | 1,172,752 | -6.299% |
| 2026-08-04 | 12.66 | 12.75 | 12.63 | 12.72 | +2.005% | 893,355 | -6.447% |
| 2026-08-03 | 12.36 | 12.49 | 12.36 | 12.47 | +0.808% | 792,852 | -4.571% |
| 2026-07-31 | 12.35 | 12.38 | 12.28 | 12.37 | 0.000% | 970,898 | -3.800% |
| 2026-07-30 | 12.36 | 12.40 | 12.33 | 12.37 | +3.083% | 2,129,467 | -3.800% |
| 2026-07-29 | 12.05 | 12.10 | 11.96 | 12.00 | -0.332% | 878,627 | -0.833% |
| 2026-07-28 | 12.05 | 12.12 | 12.02 | 12.04 | -0.824% | 1,323,673 | -1.163% |
| 2026-07-27 | 12.15 | 12.15 | 12.06 | 12.14 | -0.979% | 1,274,116 | -1.977% |
| 2026-07-24 | 12.23 | 12.32 | 12.23 | 12.26 | -1.129% | 853,073 | -2.936% |
| 2026-07-23 | 12.44 | 12.46 | 12.37 | 12.40 | -2.131% | 979,637 | -4.032% |
| 2026-07-22 | 12.65 | 12.68 | 12.65 | 12.67 | -0.236% | 915,163 | -6.077% |
| 2026-07-21 | 12.71 | 12.71 | 12.65 | 12.70 | +1.357% | 905,707 | -6.299% |
| 2026-07-20 | 12.61 | 12.61 | 12.50 | 12.53 | +0.886% | 2,213,357 | -5.028% |
| 2026-07-17 | 12.50 | 12.51 | 12.39 | 12.42 | +2.054% | 1,890,236 | -4.187% |
| 2026-07-16 | 12.16 | 12.24 | 12.15 | 12.17 | +1.332% | 1,218,566 | -2.219% |
| 2026-07-15 | 12.00 | 12.03 | 11.95 | 12.01 | -0.497% | 1,164,275 | -0.916% |
| 2026-07-14 | 12.09 | 12.12 | 12.03 | 12.07 | +0.751% | 916,726 | -1.408% |
| 2026-07-13 | 12.01 | 12.06 | 11.96 | 11.98 | +1.097% | 1,977,161 | -0.668% |
| 2026-07-10 | 11.84 | 11.87 | 11.80 | 11.85 | +0.424% | 951,893 | +0.422% |
| 2026-07-09 | 11.74 | 11.83 | 11.74 | 11.80 | +0.340% | 608,214 | +0.847% |
| 2026-07-08 | 11.70 | 11.77 | 11.69 | 11.76 | -2.163% | 1,635,261 | +1.190% |
| 2026-07-07 | 12.04 | 12.07 | 11.97 | 12.02 | +1.778% | 1,735,048 | -0.998% |
| 2026-07-06 | 11.71 | 11.84 | 11.71 | 11.81 | +3.144% | 1,365,864 | +0.762% |
| 2026-07-02 | 11.45 | 11.47 | 11.38 | 11.45 | +1.507% | 2,187,672 | +3.930% |
| 2026-07-01 | 11.21 | 11.32 | 11.20 | 11.28 | -0.265% | 1,656,660 | +5.496% |
| 2026-06-30 | 11.27 | 11.32 | 11.20 | 11.31 | -2.918% | 1,975,999 | +5.217% |
| 2026-06-29 | 11.61 | 11.65 | 11.59 | 11.65 | -1.771% | 1,185,642 | +2.146% |
| 2026-06-26 | 11.80 | 11.93 | 11.80 | 11.86 | -0.587% | 971,029 | +0.337% |
| 2026-06-25 | 11.96 | 11.96 | 11.86 | 11.93 | +1.618% | 2,201,059 | -0.251% |
| 2026-06-24 | 11.61 | 11.76 | 11.61 | 11.74 | -3.770% | 4,274,861 | +1.363% |
| 2026-06-23 | 12.08 | 12.21 | 12.06 | 12.20 | +0.412% | 1,673,929 | -2.459% |
| 2026-06-22 | 12.25 | 12.25 | 12.12 | 12.15 | -2.253% | 2,234,297 | -2.058% |
| 2026-06-18 | 12.41 | 12.46 | 12.35 | 12.43 | -0.401% | 1,804,693 | -4.264% |
| 2026-06-17 | 12.66 | 12.68 | 12.44 | 12.48 | -1.422% | 2,236,279 | -4.647% |
| 2026-06-16 | 12.74 | 12.75 | 12.63 | 12.66 | -0.393% | 843,169 | -6.003% |
| 2026-06-15 | 12.73 | 12.85 | 12.70 | 12.71 | +2.998% | 3,511,135 | -6.373% |
| 2026-06-12 | 12.35 | 12.41 | 12.31 | 12.34 | +1.815% | 1,493,486 | -3.566% |
| 2026-06-11 | 12.05 | 12.14 | 11.97 | 12.12 | 0.000% | 2,154,577 | -1.815% |
| 2026-06-10 | 12.05 | 12.21 | 12.05 | 12.12 | +4.483% | 4,477,082 | -1.815% |
| 2026-06-09 | 11.64 | 11.68 | 11.38 | 11.60 | +7.407% | 3,327,710 | +2.586% |
| 2026-06-08 | 10.73 | 10.81 | 10.72 | 10.80 | -3.829% | 5,999,969 | +10.185% |
| 2026-06-05 | 11.27 | 11.31 | 11.20 | 11.23 | -6.339% | 3,924,764 | +5.966% |
| 2026-06-04 | 11.90 | 12.00 | 11.86 | 11.99 | -1.560% | 2,154,269 | -0.751% |
| 2026-06-03 | 12.27 | 12.31 | 12.15 | 12.18 | -4.992% | 2,357,901 | -2.299% |
| 2026-06-02 | 12.77 | 12.84 | 12.74 | 12.82 | -0.233% | 635,155 | -7.176% |
| 2026-06-01 | 12.78 | 12.87 | 12.71 | 12.85 | +1.022% | 870,037 | -7.393% |
| 2026-05-29 | 12.82 | 12.84 | 12.72 | 12.72 | -1.548% | 1,909,552 | -6.447% |
| 2026-05-28 | 12.88 | 12.96 | 12.82 | 12.92 | -0.077% | 696,823 | -7.895% |
| 2026-05-27 | 12.95 | 12.98 | 12.84 | 12.93 | +0.233% | 1,820,948 | -7.966% |
| 2026-05-26 | 12.99 | 12.99 | 12.85 | 12.90 | -1.451% | 2,526,762 | -7.752% |
| 2026-05-22 | 13.09 | 13.15 | 13.08 | 13.09 | +0.076% | 1,118,500 | -9.091% |
| 2026-05-21 | 13.05 | 13.14 | 12.95 | 13.08 | -3.039% | 2,019,626 | -9.021% |
| 2026-05-20 | 13.35 | 13.55 | 13.31 | 13.49 | +0.297% | 994,174 | -11.787% |
| 2026-05-19 | 13.43 | 13.48 | 13.38 | 13.45 | -3.584% | 2,008,527 | -11.524% |
| 2026-05-18 | 13.89 | 14.05 | 13.86 | 13.95 | -1.344% | 1,397,286 | -14.695% |
| 2026-05-15 | 14.16 | 14.21 | 14.06 | 14.14 | -1.188% | 1,006,685 | -15.842% |
| 2026-05-14 | 14.29 | 14.34 | 14.28 | 14.31 | +0.070% | 352,898 | -16.841% |
| 2026-05-13 | 14.23 | 14.32 | 14.22 | 14.30 | -1.651% | 512,808 | -16.783% |
| 2026-05-12 | 14.46 | 14.54 | 14.44 | 14.54 | -0.615% | 1,259,769 | -18.157% |
| 2026-05-11 | 14.67 | 14.68 | 14.59 | 14.63 | -1.746% | 1,066,295 | -18.660% |
| 2026-05-08 | 14.89 | 14.89 | 14.84 | 14.89 | -1.456% | 519,268 | -20.081% |
| 2026-05-07 | 15.26 | 15.30 | 15.10 | 15.11 | -0.066% | 566,450 | -21.244% |
| 2026-05-06 | 15.03 | 15.28 | 15.01 | 15.12 | +1.137% | 1,732,759 | -21.296% |
| 2026-05-05 | 14.93 | 15.01 | 14.91 | 14.95 | +1.562% | 602,227 | -20.401% |
| 2026-05-04 | 14.74 | 14.80 | 14.68 | 14.72 | -1.604% | 673,585 | -19.158% |
| 2026-05-01 | 14.92 | 15.02 | 14.87 | 14.96 | +0.201% | 761,171 | -20.455% |
| 2026-04-30 | 14.84 | 14.94 | 14.74 | 14.93 | -0.599% | 769,904 | -20.295% |
| 2026-04-29 | 14.95 | 15.07 | 14.91 | 15.02 | -0.464% | 812,358 | -20.772% |
| 2026-04-28 | 15.03 | 15.09 | 14.97 | 15.09 | -0.919% | 657,009 | -21.140% |
| 2026-04-27 | 15.19 | 15.23 | 15.16 | 15.23 | -0.846% | 453,523 | -21.865% |
| 2026-04-24 | 15.27 | 15.36 | 15.14 | 15.36 | -2.414% | 524,238 | -22.526% |
| 2026-04-23 | 15.75 | 15.80 | 15.58 | 15.74 | -2.418% | 1,297,716 | -24.396% |
| 2026-04-22 | 16.10 | 16.14 | 16.07 | 16.13 | +0.124% | 351,647 | -26.224% |
| 2026-04-21 | 16.28 | 16.28 | 16.11 | 16.11 | -1.226% | 436,927 | -26.133% |
| 2026-04-20 | 16.25 | 16.31 | 16.21 | 16.31 | -1.391% | 511,769 | -27.039% |
| 2026-04-17 | 16.40 | 16.63 | 16.34 | 16.54 | +1.973% | 1,548,170 | -28.053% |
| 2026-04-16 | 16.20 | 16.25 | 16.17 | 16.22 | -0.307% | 414,278 | -26.634% |
| 2026-04-15 | 16.24 | 16.28 | 16.21 | 16.27 | -0.974% | 199,473 | -26.859% |
| 2026-04-14 | 16.29 | 16.50 | 16.29 | 16.43 | +1.608% | 433,488 | -27.572% |
| 2026-04-13 | 15.99 | 16.18 | 15.98 | 16.17 | +1.063% | 468,552 | -26.407% |
| 2026-04-10 | 16.07 | 16.10 | 15.99 | 16.00 | +0.819% | 486,402 | -25.625% |
| 2026-04-09 | 15.76 | 15.89 | 15.76 | 15.87 | -0.126% | 181,251 | -25.016% |
| 2026-04-08 | 16.00 | 16.00 | 15.85 | 15.89 | +4.265% | 792,770 | -25.110% |
| 2026-04-07 | 15.23 | 15.24 | 15.09 | 15.24 | -0.910% | 282,324 | -21.916% |
| 2026-04-06 | 15.38 | 15.43 | 15.28 | 15.38 | -1.030% | 479,375 | -22.627% |
| 2026-04-02 | 15.45 | 15.59 | 15.40 | 15.54 | -1.521% | 413,347 | -23.423% |
| 2026-04-01 | 15.73 | 15.86 | 15.69 | 15.78 | -0.063% | 463,120 | -24.588% |
| 2026-03-31 | 15.52 | 15.82 | 15.51 | 15.79 | +2.135% | 716,287 | -24.636% |
| 2026-03-30 | 15.45 | 15.55 | 15.40 | 15.46 | +0.455% | 329,572 | -23.027% |
| 2026-03-27 | 15.40 | 15.46 | 15.37 | 15.39 | -1.409% | 423,649 | -22.677% |
| 2026-03-26 | 15.69 | 15.76 | 15.60 | 15.61 | -2.376% | 564,901 | -23.767% |
| 2026-03-25 | 16.02 | 16.07 | 15.96 | 15.99 | +4.715% | 1,175,841 | -25.578% |
| 2026-03-24 | 15.25 | 15.35 | 15.21 | 15.27 | -1.037% | 445,692 | -22.069% |
| 2026-03-23 | 15.26 | 15.65 | 15.19 | 15.43 | +2.050% | 1,590,859 | -22.878% |
| 2026-03-20 | 15.32 | 15.32 | 15.09 | 15.12 | -1.370% | 403,044 | -21.296% |
| 2026-03-19 | 15.24 | 15.40 | 15.18 | 15.33 | -0.390% | 666,273 | -22.374% |
| 2026-03-18 | 15.51 | 15.51 | 15.30 | 15.39 | -1.156% | 351,316 | -22.677% |
| 2026-03-17 | 15.57 | 15.61 | 15.47 | 15.57 | +1.038% | 499,433 | -23.571% |
| 2026-03-16 | 15.25 | 15.42 | 15.25 | 15.41 | -0.709% | 611,482 | -22.777% |
| 2026-03-13 | 15.69 | 15.74 | 15.47 | 15.52 | -2.144% | 1,028,866 | -23.325% |
| 2026-03-12 | 16.07 | 16.07 | 15.83 | 15.86 | -1.917% | 870,541 | -24.968% |
| 2026-03-11 | 16.12 | 16.19 | 16.08 | 16.17 | -0.919% | 810,159 | -26.407% |
| 2026-03-10 | 16.32 | 16.45 | 16.19 | 16.32 | -0.488% | 1,411,151 | -27.083% |
| 2026-03-09 | 15.99 | 16.41 | 15.87 | 16.40 | +1.172% | 1,704,708 | -27.439% |
| 2026-03-06 | 16.21 | 16.38 | 16.07 | 16.21 | -2.701% | 708,353 | -26.589% |
| 2026-03-05 | 16.71 | 16.80 | 16.46 | 16.66 | -1.245% | 600,218 | -28.571% |
| 2026-03-04 | 16.59 | 16.88 | 16.46 | 16.87 | -1.633% | 1,143,089 | -29.461% |
| 2026-03-03 | 17.11 | 17.18 | 16.79 | 17.15 | -2.112% | 812,874 | -30.612% |
| 2026-03-02 | 17.46 | 17.54 | 17.39 | 17.52 | -1.684% | 684,329 | -32.078% |
| 2026-02-27 | 17.89 | 17.93 | 17.80 | 17.82 | -0.391% | 631,379 | -33.221% |
| 2026-02-26 | 18.07 | 18.08 | 17.82 | 17.89 | -1.811% | 329,041 | -33.482% |
| 2026-02-25 | 18.15 | 18.23 | 18.14 | 18.22 | +1.504% | 258,495 | -34.687% |
| 2026-02-24 | 17.96 | 18.01 | 17.93 | 17.95 | -0.883% | 967,965 | -33.705% |
| 2026-02-23 | 18.17 | 18.26 | 18.07 | 18.11 | +0.277% | 494,053 | -34.290% |
| 2026-02-20 | 17.82 | 18.10 | 17.82 | 18.06 | +1.290% | 1,008,200 | -34.109% |
| 2026-02-19 | 17.73 | 17.83 | 17.73 | 17.83 | -0.224% | 451,082 | -33.259% |
| 2026-02-18 | 17.79 | 17.94 | 17.79 | 17.87 | +0.281% | 396,529 | -33.408% |
| 2026-02-17 | 17.78 | 17.84 | 17.71 | 17.82 | +0.281% | 304,912 | -33.221% |
| 2026-02-13 | 17.80 | 17.87 | 17.70 | 17.77 | -0.671% | 1,192,907 | -33.033% |
| 2026-02-12 | 18.04 | 18.04 | 17.86 | 17.89 | -1.106% | 606,454 | -33.482% |
| 2026-02-11 | 18.02 | 18.13 | 18.02 | 18.09 | +1.915% | 930,770 | -34.218% |
| 2026-02-10 | 17.73 | 17.86 | 17.73 | 17.75 | +0.852% | 386,970 | -32.958% |
| 2026-02-09 | 17.60 | 17.63 | 17.55 | 17.60 | 0.000% | 408,039 | -32.386% |
| 2026-02-06 | 17.45 | 17.61 | 17.45 | 17.60 | +0.514% | 541,761 | -32.386% |
| 2026-02-05 | 17.72 | 17.73 | 17.50 | 17.51 | -1.574% | 1,280,594 | -32.039% |
| 2026-02-04 | 17.81 | 18.12 | 17.77 | 17.79 | +1.137% | 1,650,225 | -33.108% |
| 2026-02-03 | 17.67 | 17.74 | 17.56 | 17.59 | +1.034% | 1,156,708 | -32.348% |
| 2026-02-02 | 17.41 | 17.55 | 17.37 | 17.41 | -1.360% | 1,044,110 | -31.648% |
| 2026-01-30 | 18.05 | 18.09 | 17.64 | 17.65 | +0.398% | 2,406,029 | -32.578% |
| 2026-01-29 | 17.65 | 17.69 | 17.35 | 17.58 | +1.854% | 1,965,703 | -32.309% |
| 2026-01-28 | 17.95 | 17.95 | 16.94 | 17.26 | -10.010% | 5,941,950 | -31.054% |
| 2026-01-27 | 19.08 | 19.22 | 19.07 | 19.18 | -0.104% | 711,385 | -37.956% |
| 2026-01-26 | 19.12 | 19.23 | 19.11 | 19.20 | +0.999% | 938,655 | -38.021% |
| 2026-01-23 | 18.92 | 19.02 | 18.89 | 19.01 | -0.210% | 332,947 | -37.401% |
| 2026-01-22 | 18.98 | 19.11 | 18.94 | 19.05 | +0.581% | 446,336 | -37.533% |
| 2026-01-21 | 18.93 | 18.99 | 18.89 | 18.94 | -0.993% | 332,603 | -37.170% |
| 2026-01-20 | 19.13 | 19.20 | 19.09 | 19.13 | -0.052% | 318,338 | -37.794% |
| 2026-01-16 | 19.25 | 19.25 | 19.13 | 19.14 | -0.416% | 205,560 | -37.827% |
| 2026-01-15 | 19.21 | 19.29 | 19.18 | 19.22 | +0.418% | 371,623 | -38.085% |
| 2026-01-14 | 19.15 | 19.15 | 19.05 | 19.14 | +0.578% | 527,511 | -37.827% |
| 2026-01-13 | 19.08 | 19.09 | 18.98 | 19.03 | +0.211% | 890,514 | -37.467% |
| 2026-01-12 | 18.95 | 18.99 | 18.87 | 18.99 | -0.105% | 546,343 | -37.335% |
| 2026-01-09 | 19.00 | 19.10 | 19.00 | 19.01 | +0.105% | 422,364 | -37.401% |
| 2026-01-08 | 19.04 | 19.04 | 18.94 | 18.99 | -0.210% | 242,235 | -37.335% |
| 2026-01-07 | 19.12 | 19.14 | 19.02 | 19.03 | -0.262% | 219,056 | -37.467% |
| 2026-01-06 | 19.15 | 19.16 | 19.08 | 19.08 | +0.210% | 642,482 | -37.631% |
| 2026-01-05 | 18.99 | 19.07 | 18.97 | 19.04 | +1.223% | 369,420 | -37.500% |
| 2026-01-02 | 18.83 | 18.85 | 18.79 | 18.81 | +0.588% | 388,355 | -36.736% |
| 2025-12-31 | 18.70 | 18.74 | 18.66 | 18.70 | +0.161% | 149,891 | -36.364% |
| 2025-12-30 | 18.70 | 18.71 | 18.64 | 18.67 | 0.000% | 290,911 | -36.261% |
| 2025-12-29 | 18.56 | 18.67 | 18.56 | 18.67 | +1.083% | 279,842 | -36.261% |
| 2025-12-26 | 18.47 | 18.48 | 18.45 | 18.47 | +0.108% | 160,939 | -35.571% |
| 2025-12-24 | 18.56 | 18.56 | 18.40 | 18.45 | -0.593% | 106,838 | -35.501% |
| 2025-12-23 | 18.50 | 18.64 | 18.44 | 18.56 | -0.642% | 327,723 | -35.884% |
| 2025-12-22 | 18.63 | 18.73 | 18.62 | 18.68 | +0.538% | 314,471 | -36.296% |
| 2025-12-19 | 18.55 | 18.64 | 18.52 | 18.58 | -0.268% | 545,876 | -35.953% |
| 2025-12-18 | 18.56 | 18.71 | 18.54 | 18.63 | +0.161% | 600,691 | -36.125% |
| 2025-12-17 | 18.65 | 18.65 | 18.52 | 18.60 | -0.375% | 309,257 | -36.022% |
| 2025-12-16 | 18.68 | 18.70 | 18.63 | 18.67 | -1.007% | 219,516 | -36.261% |
| 2025-12-15 | 18.90 | 18.95 | 18.82 | 18.86 | +0.533% | 644,534 | -36.903% |
| 2025-12-12 | 18.84 | 18.84 | 18.69 | 18.76 | +0.428% | 204,723 | -36.567% |
| 2025-12-11 | 18.63 | 18.71 | 18.59 | 18.68 | -0.954% | 307,163 | -36.296% |
| 2025-12-10 | 18.71 | 18.90 | 18.71 | 18.86 | +0.964% | 707,190 | -36.903% |
| 2025-12-09 | 18.72 | 18.72 | 18.65 | 18.68 | -1.007% | 446,978 | -36.296% |
| 2025-12-08 | 18.84 | 18.90 | 18.82 | 18.87 | +0.266% | 204,342 | -36.937% |
| 2025-12-05 | 18.75 | 18.82 | 18.72 | 18.82 | +0.160% | 431,371 | -36.769% |
| 2025-12-04 | 18.79 | 18.80 | 18.75 | 18.79 | -0.212% | 170,865 | -36.668% |
| 2025-12-03 | 18.84 | 18.87 | 18.80 | 18.83 | -0.476% | 227,591 | -36.803% |
| 2025-12-02 | 18.89 | 19.08 | 18.85 | 18.92 | +0.692% | 1,029,121 | -37.104% |
| 2025-12-01 | 18.66 | 18.86 | 18.66 | 18.79 | +0.643% | 312,378 | -36.668% |
| 2025-11-28 | 18.61 | 18.68 | 18.56 | 18.67 | -1.060% | 221,607 | -36.261% |
| 2025-11-26 | 18.77 | 18.92 | 18.77 | 18.87 | +0.747% | 382,251 | -36.937% |
| 2025-11-25 | 18.72 | 18.80 | 18.67 | 18.73 | -0.266% | 502,376 | -36.466% |
| 2025-11-24 | 18.74 | 18.80 | 18.74 | 18.78 | +2.232% | 528,357 | -36.635% |
| 2025-11-21 | 18.41 | 18.44 | 18.33 | 18.37 | +0.218% | 696,398 | -35.220% |
| 2025-11-20 | 18.49 | 18.53 | 18.32 | 18.33 | -0.812% | 593,341 | -35.079% |
| 2025-11-19 | 18.44 | 18.53 | 18.39 | 18.48 | +1.205% | 302,619 | -35.606% |
| 2025-11-18 | 18.31 | 18.34 | 18.25 | 18.26 | -0.653% | 390,234 | -34.830% |
| 2025-11-17 | 18.39 | 18.46 | 18.34 | 18.38 | 0.000% | 364,638 | -35.256% |
| 2025-11-14 | 18.22 | 18.39 | 18.22 | 18.38 | +0.547% | 336,061 | -35.256% |
| 2025-11-13 | 18.41 | 18.41 | 18.25 | 18.28 | -0.868% | 268,108 | -34.902% |
| 2025-11-12 | 18.44 | 18.47 | 18.40 | 18.44 | -0.054% | 202,170 | -35.466% |
| 2025-11-11 | 18.41 | 18.48 | 18.37 | 18.45 | -0.539% | 234,864 | -35.501% |
| 2025-11-10 | 18.51 | 18.55 | 18.44 | 18.55 | +0.108% | 204,301 | -35.849% |
| 2025-11-07 | 18.55 | 18.56 | 18.45 | 18.53 | +0.488% | 512,489 | -35.780% |
| 2025-11-06 | 18.47 | 18.52 | 18.39 | 18.44 | -0.539% | 260,942 | -35.466% |
| 2025-11-05 | 18.46 | 18.68 | 18.46 | 18.54 | +0.980% | 406,053 | -35.814% |
| 2025-11-04 | 18.34 | 18.38 | 18.22 | 18.36 | -0.488% | 973,808 | -35.185% |
| 2025-11-03 | 18.47 | 18.50 | 18.40 | 18.45 | +0.930% | 286,853 | -35.501% |
| 2025-10-31 | 18.26 | 18.28 | 18.18 | 18.28 | +0.055% | 121,406 | -34.902% |
| 2025-10-30 | 18.29 | 18.29 | 18.20 | 18.27 | -0.273% | 147,959 | -34.866% |
| 2025-10-29 | 18.42 | 18.44 | 18.28 | 18.32 | +1.496% | 286,445 | -35.044% |
| 2025-10-28 | 18.07 | 18.08 | 18.01 | 18.05 | -0.221% | 180,484 | -34.072% |
| 2025-10-27 | 18.05 | 18.10 | 18.01 | 18.09 | -1.148% | 328,666 | -34.218% |
| 2025-10-24 | 18.29 | 18.30 | 18.26 | 18.30 | 0.000% | 338,211 | -34.973% |
| 2025-10-23 | 18.20 | 18.31 | 18.19 | 18.30 | +2.292% | 630,292 | -34.973% |
| 2025-10-22 | 17.90 | 17.90 | 17.76 | 17.89 | -1.541% | 493,874 | -33.482% |
| 2025-10-21 | 18.08 | 18.20 | 18.08 | 18.17 | +1.964% | 631,098 | -34.507% |
| 2025-10-20 | 17.69 | 17.84 | 17.69 | 17.82 | +3.006% | 439,114 | -33.221% |
| 2025-10-17 | 17.26 | 17.35 | 17.23 | 17.30 | -0.346% | 622,771 | -31.214% |
| 2025-10-16 | 17.36 | 17.48 | 17.36 | 17.36 | +0.872% | 306,324 | -31.452% |
| 2025-10-15 | 17.22 | 17.23 | 17.13 | 17.21 | -0.058% | 364,956 | -30.854% |
| 2025-10-14 | 17.24 | 17.26 | 17.16 | 17.22 | -1.992% | 574,478 | -30.894% |
| 2025-10-13 | 17.60 | 17.66 | 17.57 | 17.57 | +1.502% | 317,545 | -32.271% |
| 2025-10-10 | 17.64 | 17.64 | 17.27 | 17.31 | -1.926% | 528,141 | -31.254% |
| 2025-10-09 | 17.67 | 17.73 | 17.64 | 17.65 | +1.146% | 556,851 | -32.578% |
| 2025-10-08 | 17.40 | 17.45 | 17.39 | 17.45 | +0.115% | 126,305 | -31.805% |
| 2025-10-07 | 17.55 | 17.55 | 17.41 | 17.43 | +0.057% | 176,637 | -31.727% |
| 2025-10-06 | 17.48 | 17.48 | 17.40 | 17.42 | -0.057% | 509,705 | -31.688% |
| 2025-10-03 | 17.55 | 17.56 | 17.42 | 17.43 | -0.057% | 1,205,961 | -31.727% |
| 2025-10-02 | 17.49 | 17.49 | 17.38 | 17.44 | -0.115% | 307,911 | -31.766% |
| 2025-10-01 | 17.43 | 17.51 | 17.43 | 17.46 | -0.513% | 269,050 | -31.844% |
| 2025-09-30 | 17.46 | 17.57 | 17.43 | 17.55 | -0.791% | 369,152 | -32.194% |
| 2025-09-29 | 17.65 | 17.72 | 17.65 | 17.69 | +0.511% | 306,510 | -32.730% |
| 2025-09-26 | 17.59 | 17.64 | 17.54 | 17.60 | +1.091% | 356,273 | -32.386% |
| 2025-09-25 | 17.40 | 17.41 | 17.30 | 17.41 | -1.527% | 416,485 | -31.648% |
| 2025-09-24 | 17.71 | 17.72 | 17.66 | 17.68 | -0.450% | 517,546 | -32.692% |
| 2025-09-23 | 17.78 | 17.83 | 17.75 | 17.76 | +0.169% | 330,160 | -32.995% |
| 2025-09-22 | 17.73 | 17.79 | 17.71 | 17.73 | -0.337% | 464,038 | -32.882% |
| 2025-09-19 | 17.80 | 17.84 | 17.78 | 17.79 | +0.395% | 267,619 | -33.108% |
| 2025-09-18 | 17.75 | 17.75 | 17.61 | 17.72 | -1.446% | 1,004,519 | -32.844% |
| 2025-09-17 | 18.02 | 18.13 | 17.97 | 17.98 | +0.728% | 967,475 | -33.815% |
| 2025-09-16 | 17.89 | 17.92 | 17.84 | 17.85 | -0.612% | 662,121 | -33.333% |
| 2025-09-15 | 17.93 | 18.00 | 17.91 | 17.96 | +0.729% | 831,979 | -33.742% |
| 2025-09-12 | 17.79 | 17.84 | 17.78 | 17.83 | +1.077% | 938,915 | -33.259% |
| 2025-09-11 | 17.59 | 17.64 | 17.54 | 17.64 | +1.789% | 830,678 | -32.540% |
| 2025-09-10 | 17.38 | 17.38 | 17.29 | 17.33 | +1.583% | 1,891,567 | -31.333% |
| 2025-09-09 | 17.20 | 17.21 | 17.05 | 17.06 | -2.514% | 1,305,095 | -30.246% |
| 2025-09-08 | 17.46 | 17.54 | 17.38 | 17.50 | -2.398% | 1,201,050 | -32.000% |
| 2025-09-05 | 17.90 | 18.07 | 17.84 | 17.93 | +0.900% | 2,375,139 | -33.631% |
| 2025-09-04 | 17.82 | 17.82 | 17.75 | 17.77 | -0.225% | 397,219 | -33.033% |
| 2025-09-03 | 17.85 | 17.85 | 17.76 | 17.81 | +0.395% | 541,417 | -33.184% |
| 2025-09-02 | 17.63 | 17.81 | 17.61 | 17.74 | +0.396% | 1,882,999 | -32.920% |
| 2025-08-29 | 17.77 | 17.77 | 17.66 | 17.67 | -2.859% | 649,799 | -32.654% |
| 2025-08-28 | 18.19 | 18.22 | 18.16 | 18.19 | +0.165% | 288,093 | -34.579% |
| 2025-08-27 | 18.12 | 18.17 | 18.04 | 18.16 | -1.197% | 689,893 | -34.471% |
| 2025-08-26 | 18.34 | 18.40 | 18.31 | 18.38 | -1.236% | 2,112,177 | -35.256% |
| 2025-08-25 | 18.65 | 18.65 | 18.59 | 18.61 | -0.214% | 1,189,054 | -36.056% |
| 2025-08-22 | 18.39 | 18.72 | 18.34 | 18.65 | +1.139% | 1,725,829 | -36.193% |
| 2025-08-21 | 18.55 | 18.55 | 18.38 | 18.44 | -0.860% | 1,259,475 | -35.466% |
| 2025-08-20 | 18.60 | 18.65 | 18.47 | 18.60 | +1.584% | 736,601 | -36.022% |
| 2025-08-19 | 18.36 | 18.40 | 18.27 | 18.31 | -0.651% | 726,323 | -35.008% |
| 2025-08-18 | 18.49 | 18.50 | 18.43 | 18.43 | -0.378% | 280,437 | -35.431% |
| 2025-08-15 | 18.55 | 18.55 | 18.46 | 18.50 | -0.698% | 742,256 | -35.676% |
| 2025-08-14 | 18.73 | 18.73 | 18.59 | 18.63 | -1.062% | 341,097 | -36.125% |
| 2025-08-13 | 18.77 | 18.89 | 18.77 | 18.83 | +1.182% | 389,521 | -36.803% |
| 2025-08-12 | 18.45 | 18.69 | 18.45 | 18.61 | +3.504% | 1,145,370 | -36.056% |
| 2025-08-11 | 17.92 | 18.01 | 17.90 | 17.98 | +0.841% | 583,374 | -33.815% |
| 2025-08-08 | 17.77 | 17.85 | 17.77 | 17.83 | +0.621% | 419,013 | -33.259% |
| 2025-08-07 | 17.75 | 17.75 | 17.70 | 17.72 | +0.340% | 1,088,857 | -32.844% |
| 2025-08-06 | 17.65 | 17.67 | 17.60 | 17.66 | +0.227% | 1,045,428 | -32.616% |
| 2025-08-05 | 17.69 | 17.74 | 17.62 | 17.62 | +0.171% | 789,045 | -32.463% |
| 2025-08-04 | 17.63 | 17.66 | 17.55 | 17.59 | -0.114% | 509,991 | -32.348% |
| 2025-08-01 | 17.69 | 17.69 | 17.55 | 17.61 | +1.969% | 493,559 | -32.425% |
| 2025-07-31 | 17.43 | 17.43 | 17.23 | 17.27 | -1.763% | 540,705 | -31.094% |
| 2025-07-30 | 17.60 | 17.68 | 17.58 | 17.58 | -1.236% | 593,478 | -32.309% |
| 2025-07-29 | 17.79 | 17.80 | 17.72 | 17.80 | +0.282% | 518,304 | -33.146% |
| 2025-07-28 | 17.86 | 17.86 | 17.71 | 17.75 | +0.852% | 461,876 | -32.958% |
| 2025-07-25 | 17.70 | 17.70 | 17.59 | 17.60 | -1.179% | 438,249 | -32.386% |
| 2025-07-24 | 17.85 | 17.88 | 17.80 | 17.81 | 0.000% | 395,476 | -33.184% |
| 2025-07-23 | 17.73 | 17.81 | 17.67 | 17.81 | +1.424% | 741,379 | -33.184% |
| 2025-07-22 | 17.60 | 17.63 | 17.50 | 17.56 | -0.959% | 894,186 | -32.232% |
| 2025-07-21 | 17.83 | 17.83 | 17.69 | 17.73 | +0.226% | 1,364,724 | -32.882% |
| 2025-07-18 | 17.77 | 17.77 | 17.64 | 17.69 | -0.394% | 500,525 | -32.730% |
| 2025-07-17 | 17.77 | 17.77 | 17.68 | 17.76 | +0.339% | 716,644 | -32.995% |
| 2025-07-16 | 17.85 | 17.85 | 17.53 | 17.70 | -0.113% | 1,130,711 | -32.768% |
| 2025-07-15 | 17.70 | 17.78 | 17.60 | 17.72 | +0.510% | 2,140,562 | -32.844% |
| 2025-07-14 | 17.67 | 17.67 | 17.56 | 17.63 | -1.343% | 887,586 | -32.501% |
| 2025-07-11 | 17.89 | 17.89 | 17.82 | 17.87 | +0.619% | 298,025 | -33.408% |
| 2025-07-10 | 17.65 | 17.77 | 17.64 | 17.76 | +1.660% | 661,277 | -32.995% |
| 2025-07-09 | 17.38 | 17.52 | 17.38 | 17.47 | +0.924% | 307,807 | -31.883% |
| 2025-07-08 | 17.33 | 17.34 | 17.29 | 17.31 | -0.173% | 225,477 | -31.254% |
| 2025-07-07 | 17.44 | 17.46 | 17.34 | 17.34 | -0.744% | 613,471 | -31.373% |
| 2025-07-03 | 17.45 | 17.49 | 17.38 | 17.47 | -0.057% | 179,868 | -31.883% |
| 2025-07-02 | 17.42 | 17.51 | 17.39 | 17.48 | -0.057% | 237,341 | -31.922% |
| 2025-07-01 | 17.53 | 17.53 | 17.44 | 17.49 | -0.794% | 372,917 | -31.961% |
| 2025-06-30 | 17.59 | 17.66 | 17.53 | 17.63 | +0.800% | 287,766 | -32.501% |
| 2025-06-27 | 17.56 | 17.56 | 17.43 | 17.49 | -0.114% | 165,977 | -31.961% |
| 2025-06-26 | 17.42 | 17.52 | 17.41 | 17.51 | +1.921% | 815,786 | -32.039% |
| 2025-06-25 | 17.13 | 17.18 | 17.06 | 17.18 | -1.151% | 881,973 | -30.733% |
| 2025-06-24 | 17.27 | 17.39 | 17.24 | 17.38 | +2.901% | 1,167,308 | -31.530% |
| 2025-06-23 | 16.82 | 16.91 | 16.79 | 16.89 | -1.688% | 887,670 | -29.544% |
| 2025-06-20 | 17.39 | 17.39 | 17.02 | 17.18 | -3.861% | 1,990,196 | -30.733% |
| 2025-06-18 | 17.89 | 17.93 | 17.77 | 17.87 | -0.832% | 240,151 | -33.408% |
| 2025-06-17 | 18.10 | 18.12 | 17.98 | 18.02 | +0.056% | 644,566 | -33.962% |
| 2025-06-16 | 18.05 | 18.12 | 17.96 | 18.01 | -3.276% | 1,454,991 | -33.926% |
| 2025-06-13 | 18.60 | 18.70 | 18.55 | 18.62 | -1.481% | 560,543 | -36.090% |
| 2025-06-12 | 18.98 | 18.98 | 18.85 | 18.90 | -0.053% | 498,785 | -37.037% |
| 2025-06-11 | 18.90 | 18.92 | 18.85 | 18.91 | +0.372% | 295,366 | -37.070% |
| 2025-06-10 | 18.81 | 18.86 | 18.77 | 18.84 | +1.345% | 1,020,735 | -36.837% |
| 2025-06-09 | 18.52 | 18.64 | 18.52 | 18.59 | +0.432% | 591,465 | -35.987% |
| 2025-06-06 | 18.48 | 18.56 | 18.47 | 18.51 | -0.269% | 885,340 | -35.710% |
| 2025-06-05 | 18.66 | 18.66 | 18.53 | 18.56 | +0.596% | 372,073 | -35.884% |
| 2025-06-04 | 18.52 | 18.52 | 18.45 | 18.45 | +0.163% | 260,890 | -35.501% |
| 2025-06-03 | 18.49 | 18.50 | 18.42 | 18.42 | -0.754% | 624,104 | -35.396% |
| 2025-06-02 | 18.66 | 18.66 | 18.48 | 18.56 | -1.695% | 792,868 | -35.884% |
| 2025-05-30 | 18.89 | 18.90 | 18.77 | 18.88 | -0.369% | 437,280 | -36.970% |
| 2025-05-29 | 19.07 | 19.07 | 18.91 | 18.95 | +0.212% | 236,091 | -37.203% |
| 2025-05-28 | 18.95 | 18.95 | 18.86 | 18.91 | -0.683% | 931,814 | -37.070% |
| 2025-05-27 | 19.00 | 19.05 | 18.99 | 19.04 | -0.626% | 299,913 | -37.500% |
| 2025-05-23 | 18.96 | 19.18 | 18.96 | 19.16 | +1.322% | 568,521 | -37.891% |
| 2025-05-22 | 18.90 | 18.98 | 18.90 | 18.91 | +0.639% | 494,906 | -37.070% |
| 2025-05-21 | 18.77 | 18.92 | 18.77 | 18.79 | +1.403% | 547,899 | -36.668% |
| 2025-05-20 | 18.64 | 18.64 | 18.43 | 18.53 | -1.121% | 860,281 | -35.780% |
| 2025-05-19 | 18.55 | 18.74 | 18.55 | 18.74 | +1.903% | 582,250 | -36.499% |
| 2025-05-16 | 18.38 | 18.53 | 18.38 | 18.39 | +0.657% | 667,641 | -35.291% |
| 2025-05-15 | 18.14 | 18.31 | 18.14 | 18.27 | +1.669% | 472,859 | -34.866% |
| 2025-05-14 | 17.94 | 18.00 | 17.89 | 17.97 | +2.452% | 547,843 | -33.779% |
| 2025-05-13 | 17.39 | 17.57 | 17.39 | 17.54 | +0.805% | 318,080 | -32.155% |
| 2025-05-12 | 17.51 | 17.54 | 17.36 | 17.40 | -0.057% | 533,026 | -31.609% |
| 2025-05-09 | 17.47 | 17.52 | 17.41 | 17.41 | -0.229% | 339,123 | -31.648% |
| 2025-05-08 | 17.55 | 17.58 | 17.42 | 17.45 | -1.468% | 754,774 | -31.805% |
| 2025-05-07 | 17.74 | 17.75 | 17.66 | 17.71 | -0.169% | 399,607 | -32.806% |
| 2025-05-06 | 17.73 | 17.84 | 17.73 | 17.74 | +0.510% | 932,001 | -32.920% |
| 2025-05-05 | 17.66 | 17.73 | 17.64 | 17.65 | +0.113% | 379,915 | -32.578% |
| 2025-05-02 | 17.62 | 17.73 | 17.60 | 17.63 | +1.908% | 389,438 | -32.501% |
| 2025-05-01 | 17.35 | 17.40 | 17.27 | 17.30 | -0.058% | 309,194 | -31.214% |
| 2025-04-30 | 17.08 | 17.32 | 17.08 | 17.31 | +1.228% | 853,423 | -31.254% |
| 2025-04-29 | 17.02 | 17.11 | 17.00 | 17.10 | +1.004% | 300,483 | -30.409% |
| 2025-04-28 | 16.90 | 16.96 | 16.89 | 16.93 | +0.954% | 775,808 | -29.711% |
| 2025-04-25 | 16.76 | 16.81 | 16.71 | 16.77 | +0.060% | 341,743 | -29.040% |
| 2025-04-24 | 16.62 | 16.76 | 16.56 | 16.76 | +0.903% | 392,076 | -28.998% |
| 2025-04-23 | 16.59 | 16.91 | 16.59 | 16.61 | +1.528% | 1,340,756 | -28.356% |
| 2025-04-22 | 16.21 | 16.42 | 16.21 | 16.36 | +2.059% | 400,950 | -27.262% |
| 2025-04-21 | 16.08 | 16.11 | 15.98 | 16.03 | -0.620% | 257,276 | -25.764% |
| 2025-04-17 | 16.09 | 16.21 | 16.04 | 16.13 | +1.255% | 1,062,270 | -26.224% |
| 2025-04-16 | 16.05 | 16.10 | 15.91 | 15.93 | -1.301% | 259,887 | -25.298% |
| 2025-04-15 | 16.21 | 16.21 | 16.11 | 16.14 | 0.000% | 318,531 | -26.270% |