EMBX
VanEck Emerging Markets Bond ETF
stockNYSEETF
Market OpenOct 5, 2026 11:40:37 AM EDT
49.37USD+0.550%(+0.27)52,569
EMBX Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 49.3500 | 49.3700 | 49.3500 | 49.3700 | +0.512% | 52,569 | 0.000% |
| 2026-10-02 | 49.1501 | 49.2100 | 49.0500 | 49.1184 | +0.201% | 14,123 | +0.512% |
| 2026-10-01 | 49.0500 | 49.0800 | 48.9150 | 49.0200 | -0.760% | 19,523 | +0.714% |
| 2026-09-30 | 49.6100 | 49.6100 | 49.3700 | 49.3952 | -0.136% | 23,751 | -0.051% |
| 2026-09-29 | 49.5600 | 49.5600 | 49.3750 | 49.4624 | -0.102% | 12,622 | -0.187% |
| 2026-09-28 | 49.2700 | 49.6500 | 49.2600 | 49.5131 | -0.736% | 82,246 | -0.289% |
| 2026-09-25 | 49.9000 | 49.9000 | 49.7500 | 49.8800 | +0.151% | 35,714 | -1.022% |
| 2026-09-24 | 50.0400 | 50.0400 | 49.7900 | 49.8050 | -0.470% | 25,618 | -0.873% |
| 2026-09-23 | 50.4100 | 50.4100 | 49.9799 | 50.0400 | -0.911% | 373,695 | -1.339% |
| 2026-09-22 | 50.4700 | 50.5500 | 50.4400 | 50.5000 | +0.109% | 22,433 | -2.238% |
| 2026-09-21 | 50.3900 | 50.4700 | 50.3650 | 50.4450 | +0.288% | 37,933 | -2.131% |
| 2026-09-18 | 50.2400 | 50.3200 | 50.1100 | 50.3000 | -0.129% | 39,328 | -1.849% |
| 2026-09-17 | 50.4200 | 50.4300 | 50.3279 | 50.3650 | +0.382% | 41,991 | -1.976% |
| 2026-09-16 | 50.2501 | 50.3700 | 50.1600 | 50.1732 | -0.123% | 47,290 | -1.601% |
| 2026-09-15 | 50.2400 | 50.3100 | 50.2102 | 50.2350 | -0.118% | 12,753 | -1.722% |
| 2026-09-14 | 50.3100 | 50.3650 | 50.1700 | 50.2945 | -0.484% | 17,731 | -1.838% |
| 2026-09-11 | 50.6000 | 50.6399 | 50.5217 | 50.5390 | +0.022% | 10,817 | -2.313% |
| 2026-09-10 | 50.5600 | 50.6500 | 50.5200 | 50.5280 | -0.604% | 17,236 | -2.292% |
| 2026-09-09 | 50.9299 | 50.9400 | 50.8000 | 50.8350 | -0.206% | 18,707 | -2.882% |
| 2026-09-08 | 51.0000 | 51.0200 | 50.9127 | 50.9400 | -0.137% | 12,212 | -3.082% |
| 2026-09-04 | 51.2400 | 51.2400 | 50.9650 | 51.0100 | +0.029% | 21,214 | -3.215% |
| 2026-09-03 | 51.0000 | 51.0163 | 50.9450 | 50.9950 | +0.411% | 12,804 | -3.187% |
| 2026-09-02 | 50.7300 | 50.8300 | 50.7300 | 50.7865 | +0.181% | 10,706 | -2.789% |
| 2026-09-01 | 50.7200 | 50.8100 | 50.6500 | 50.6949 | -0.808% | 11,137 | -2.613% |
| 2026-08-31 | 51.0900 | 51.1199 | 51.0739 | 51.1079 | -0.141% | 8,794 | -3.400% |
| 2026-08-28 | 51.3300 | 51.3450 | 51.1600 | 51.1800 | -0.486% | 17,534 | -3.537% |
| 2026-08-27 | 51.4700 | 51.4700 | 51.3500 | 51.4300 | -0.087% | 12,075 | -4.005% |
| 2026-08-26 | 51.4700 | 51.4900 | 51.4202 | 51.4747 | -0.069% | 18,963 | -4.089% |
| 2026-08-25 | 51.4800 | 51.5600 | 51.4500 | 51.5100 | +0.312% | 35,379 | -4.155% |
| 2026-08-24 | 51.3500 | 51.3900 | 51.3100 | 51.3500 | +0.019% | 145,619 | -3.856% |
| 2026-08-21 | 51.3300 | 51.3700 | 51.3100 | 51.3400 | +0.137% | 13,126 | -3.837% |
| 2026-08-20 | 51.3100 | 51.3100 | 51.2400 | 51.2700 | -0.195% | 11,073 | -3.706% |
| 2026-08-19 | 51.3200 | 51.3800 | 51.3200 | 51.3700 | +0.476% | 26,060 | -3.893% |
| 2026-08-18 | 51.1600 | 51.1600 | 51.1100 | 51.1266 | -0.107% | 8,033 | -3.436% |
| 2026-08-17 | 51.2400 | 51.2500 | 51.1500 | 51.1812 | -0.154% | 24,996 | -3.539% |
| 2026-08-14 | 51.3350 | 51.3500 | 51.2300 | 51.2600 | -0.136% | 12,455 | -3.687% |
| 2026-08-13 | 51.3100 | 51.3600 | 51.2884 | 51.3300 | +0.273% | 25,011 | -3.818% |
| 2026-08-12 | 51.2800 | 51.3300 | 51.0512 | 51.1900 | +0.078% | 26,397 | -3.555% |
| 2026-08-11 | 51.1850 | 51.2799 | 51.1421 | 51.1500 | -0.020% | 11,095 | -3.480% |
| 2026-08-10 | 51.2100 | 51.2400 | 51.1500 | 51.1600 | -0.312% | 26,171 | -3.499% |
| 2026-08-07 | 51.3900 | 51.3900 | 51.2399 | 51.3201 | +0.254% | 53,232 | -3.800% |
| 2026-08-06 | 51.4700 | 51.4700 | 51.1450 | 51.1900 | -0.107% | 15,533 | -3.555% |
| 2026-08-05 | 51.2200 | 51.2600 | 51.1650 | 51.2450 | +0.039% | 15,567 | -3.659% |
| 2026-08-04 | 51.1400 | 51.2400 | 51.1400 | 51.2251 | +0.530% | 77,624 | -3.621% |
| 2026-08-03 | 50.9000 | 50.9800 | 50.9000 | 50.9550 | -0.401% | 16,119 | -3.111% |
| 2026-07-31 | 51.0800 | 51.2900 | 50.9599 | 51.1600 | +0.059% | 63,363 | -3.499% |
| 2026-07-30 | 51.0050 | 51.1300 | 50.9900 | 51.1300 | +0.561% | 16,273 | -3.442% |
| 2026-07-29 | 50.9400 | 51.0100 | 50.8250 | 50.8450 | -0.271% | 56,106 | -2.901% |
| 2026-07-28 | 50.8900 | 51.0150 | 50.8800 | 50.9832 | +0.216% | 10,959 | -3.164% |
| 2026-07-27 | 50.8800 | 50.9299 | 50.8100 | 50.8733 | +0.305% | 24,077 | -2.955% |
| 2026-07-24 | 50.7300 | 50.7900 | 50.6900 | 50.7184 | +0.017% | 16,225 | -2.659% |
| 2026-07-23 | 50.8500 | 50.8500 | 50.5500 | 50.7100 | -0.344% | 42,552 | -2.642% |
| 2026-07-22 | 50.9600 | 50.9600 | 50.8600 | 50.8850 | -0.195% | 30,156 | -2.977% |
| 2026-07-21 | 51.0400 | 51.0520 | 50.9300 | 50.9845 | +0.028% | 25,067 | -3.167% |
| 2026-07-20 | 51.0300 | 51.0400 | 50.9000 | 50.9700 | -0.138% | 40,414 | -3.139% |
| 2026-07-17 | 51.0300 | 51.0900 | 51.0000 | 51.0406 | -0.172% | 35,122 | -3.273% |
| 2026-07-16 | 51.1000 | 51.1299 | 51.0600 | 51.1284 | -0.168% | 31,811 | -3.439% |
| 2026-07-15 | 51.1900 | 51.2500 | 51.1300 | 51.2145 | +0.303% | 29,207 | -3.602% |
| 2026-07-14 | 51.1600 | 51.1600 | 51.0400 | 51.0600 | +0.295% | 14,371 | -3.310% |
| 2026-07-13 | 51.0900 | 51.0900 | 50.9001 | 50.9100 | -0.570% | 26,689 | -3.025% |
| 2026-07-10 | 51.1700 | 51.2100 | 51.1600 | 51.2020 | +0.180% | 172,523 | -3.578% |
| 2026-07-09 | 51.0250 | 51.1500 | 51.0100 | 51.1100 | +0.294% | 27,997 | -3.404% |
| 2026-07-08 | 50.9500 | 50.9800 | 50.8400 | 50.9600 | -0.364% | 8,733 | -3.120% |
| 2026-07-07 | 51.2400 | 51.2400 | 51.1100 | 51.1464 | -0.153% | 16,270 | -3.473% |
| 2026-07-06 | 51.1800 | 51.2600 | 51.1700 | 51.2250 | +0.068% | 16,537 | -3.621% |
| 2026-07-02 | 51.0900 | 51.1950 | 51.0900 | 51.1900 | +0.409% | 9,829 | -3.555% |
| 2026-07-01 | 51.0000 | 51.0950 | 50.9300 | 50.9816 | -0.640% | 23,001 | -3.161% |
| 2026-06-30 | 51.3700 | 51.3900 | 51.3100 | 51.3100 | -0.253% | 16,155 | -3.781% |
| 2026-06-29 | 51.3300 | 51.4400 | 51.3300 | 51.4400 | +0.273% | 16,795 | -4.024% |
| 2026-06-26 | 51.3200 | 51.4000 | 51.3000 | 51.3000 | +0.059% | 16,453 | -3.762% |
| 2026-06-25 | 51.3499 | 51.3500 | 51.2600 | 51.2700 | +0.068% | 55,652 | -3.706% |
| 2026-06-24 | 51.2900 | 51.2900 | 51.1850 | 51.2350 | +0.107% | 24,849 | -3.640% |
| 2026-06-23 | 51.1600 | 51.2200 | 51.1400 | 51.1800 | -0.319% | 14,353 | -3.537% |
| 2026-06-22 | 51.3600 | 51.4100 | 51.3201 | 51.3436 | -0.358% | 9,639 | -3.844% |
| 2026-06-18 | 51.5500 | 51.5900 | 51.4900 | 51.5279 | +0.124% | 75,407 | -4.188% |
| 2026-06-17 | 51.8000 | 51.8100 | 51.4400 | 51.4640 | -0.658% | 33,852 | -4.069% |
| 2026-06-16 | 51.8200 | 51.8450 | 51.7900 | 51.8050 | +0.106% | 28,348 | -4.700% |
| 2026-06-15 | 51.8000 | 51.8200 | 51.7300 | 51.7500 | +0.467% | 14,093 | -4.599% |
| 2026-06-12 | 51.4300 | 51.5199 | 51.3650 | 51.5092 | +0.096% | 10,691 | -4.153% |
| 2026-06-11 | 51.0400 | 51.4899 | 51.0400 | 51.4600 | +1.090% | 18,443 | -4.061% |
| 2026-06-10 | 51.0600 | 51.0600 | 50.8901 | 50.9053 | -0.325% | 13,650 | -3.016% |
| 2026-06-09 | 51.0500 | 51.1250 | 50.9200 | 51.0715 | +0.560% | 13,933 | -3.332% |
| 2026-06-08 | 50.9000 | 50.9000 | 50.7701 | 50.7869 | -0.122% | 4,566 | -2.790% |
| 2026-06-05 | 51.0600 | 51.0600 | 50.7950 | 50.8490 | -1.024% | 5,778 | -2.909% |
| 2026-06-04 | 51.4200 | 51.4300 | 51.3401 | 51.3750 | +0.244% | 9,934 | -3.903% |
| 2026-06-03 | 51.2400 | 51.3299 | 51.2300 | 51.2500 | -0.398% | 10,724 | -3.668% |
| 2026-06-02 | 51.4050 | 51.4549 | 51.4001 | 51.4549 | +0.263% | 19,974 | -4.052% |
| 2026-06-01 | 51.2500 | 51.3350 | 51.1750 | 51.3200 | -0.554% | 20,738 | -3.800% |
| 2026-05-29 | 51.5700 | 51.6690 | 51.5599 | 51.6060 | +0.089% | 18,096 | -4.333% |
| 2026-05-28 | 51.4300 | 51.5600 | 51.3400 | 51.5600 | +0.380% | 14,722 | -4.247% |
| 2026-05-27 | 51.3400 | 51.3750 | 51.3000 | 51.3650 | +0.264% | 99,916 | -3.884% |
| 2026-05-26 | 51.3800 | 51.3800 | 51.1300 | 51.2300 | +0.215% | 648,623 | -3.631% |
| 2026-05-22 | 51.2300 | 51.4100 | 51.0700 | 51.1200 | +0.098% | 40,861 | -3.423% |
| 2026-05-21 | 50.9000 | 51.1300 | 50.9000 | 51.0701 | -0.039% | 21,059 | -3.329% |
| 2026-05-20 | 50.8900 | 51.1400 | 50.8900 | 51.0899 | +0.728% | 23,582 | -3.366% |
| 2026-05-19 | 50.8600 | 51.0000 | 50.6596 | 50.7209 | -0.528% | 39,712 | -2.663% |
| 2026-05-18 | 51.1100 | 51.1100 | 50.8700 | 50.9900 | +0.098% | 20,597 | -3.177% |
| 2026-05-15 | 51.0600 | 51.0600 | 50.9350 | 50.9400 | -0.753% | 26,872 | -3.082% |
| 2026-05-14 | 51.4800 | 51.4800 | 51.3265 | 51.3265 | -0.072% | 19,880 | -3.812% |
| 2026-05-13 | 51.4200 | 51.4800 | 51.3500 | 51.3636 | -0.118% | 72,159 | -3.881% |
| 2026-05-12 | 51.4200 | 51.4290 | 51.3400 | 51.4243 | -0.215% | 15,671 | -3.995% |
| 2026-05-11 | 51.6300 | 51.6600 | 51.5200 | 51.5350 | -0.377% | 254,700 | -4.201% |
| 2026-05-08 | 51.8200 | 51.8200 | 51.6800 | 51.7300 | +0.218% | 13,895 | -4.562% |
| 2026-05-07 | 51.7900 | 51.7900 | 51.5900 | 51.6176 | -0.063% | 38,023 | -4.354% |
| 2026-05-06 | 51.5000 | 51.6550 | 51.5000 | 51.6500 | +0.800% | 35,461 | -4.414% |
| 2026-05-05 | 51.2000 | 51.3200 | 51.2000 | 51.2400 | +0.333% | 42,075 | -3.649% |
| 2026-05-04 | 51.2000 | 51.2500 | 50.9753 | 51.0700 | -0.558% | 13,335 | -3.329% |
| 2026-05-01 | 51.3300 | 51.4950 | 51.3190 | 51.3567 | -0.313% | 48,452 | -3.868% |
| 2026-04-30 | 51.3900 | 51.5500 | 51.3300 | 51.5179 | +0.597% | 63,272 | -4.169% |
| 2026-04-29 | 51.3700 | 51.3800 | 51.2123 | 51.2123 | -0.588% | 93,159 | -3.597% |
| 2026-04-28 | 51.4100 | 51.5550 | 51.4000 | 51.5150 | -0.029% | 31,604 | -4.164% |
| 2026-04-27 | 51.7000 | 51.7200 | 51.5000 | 51.5300 | -0.353% | 41,998 | -4.192% |
| 2026-04-24 | 51.6100 | 51.7600 | 51.6000 | 51.7126 | +0.222% | 15,006 | -4.530% |
| 2026-04-23 | 51.7600 | 51.8050 | 51.5100 | 51.5983 | -0.463% | 24,380 | -4.319% |
| 2026-04-22 | 51.9600 | 51.9600 | 51.8023 | 51.8385 | +0.155% | 14,639 | -4.762% |
| 2026-04-21 | 51.9700 | 52.1600 | 51.7300 | 51.7581 | -0.532% | 23,277 | -4.614% |
| 2026-04-20 | 52.1200 | 52.1200 | 51.9700 | 52.0350 | -0.106% | 662,244 | -5.122% |
| 2026-04-17 | 52.1600 | 52.2800 | 52.0400 | 52.0900 | +0.707% | 65,981 | -5.222% |
| 2026-04-16 | 51.7700 | 51.7900 | 51.6250 | 51.7242 | -0.088% | 42,406 | -4.551% |
| 2026-04-15 | 51.7100 | 51.8200 | 51.6400 | 51.7699 | -0.166% | 21,164 | -4.636% |
| 2026-04-14 | 51.8200 | 51.9299 | 51.8100 | 51.8561 | +0.439% | 19,535 | -4.794% |
| 2026-04-13 | 51.2600 | 51.6297 | 51.2600 | 51.6297 | +0.611% | 31,396 | -4.377% |
| 2026-04-10 | 51.3500 | 51.4700 | 51.2650 | 51.3161 | +0.236% | 17,370 | -3.792% |
| 2026-04-09 | 51.0400 | 51.3399 | 50.9850 | 51.1954 | +0.308% | 24,439 | -3.566% |
| 2026-04-08 | 51.1800 | 51.1800 | 50.9450 | 51.0380 | +1.498% | 16,082 | -3.268% |
| 2026-04-07 | 50.2600 | 50.2845 | 49.9700 | 50.2845 | +0.091% | 32,486 | -1.819% |
| 2026-04-06 | 50.2000 | 50.3200 | 50.2000 | 50.2389 | +0.016% | 24,174 | -1.730% |
| 2026-04-02 | 50.0500 | 50.5200 | 49.9900 | 50.2307 | +0.001% | 129,551 | -1.713% |
| 2026-04-01 | 50.2500 | 50.3400 | 50.1500 | 50.2300 | +0.243% | 43,339 | -1.712% |
| 2026-03-31 | 49.9000 | 50.1800 | 49.7500 | 50.1083 | +1.207% | 60,389 | -1.473% |
| 2026-03-30 | 49.7100 | 49.7200 | 49.4400 | 49.5106 | -0.241% | 48,899 | -0.284% |
| 2026-03-27 | 49.7100 | 49.8500 | 49.6300 | 49.6300 | -0.556% | 24,851 | -0.524% |
| 2026-03-26 | 50.1800 | 50.3400 | 49.9073 | 49.9073 | -1.076% | 247,766 | -1.077% |
| 2026-03-25 | 50.4000 | 50.4900 | 50.3050 | 50.4500 | +0.622% | 21,770 | -2.141% |
| 2026-03-24 | 50.0700 | 50.2100 | 50.0200 | 50.1383 | -0.490% | 24,181 | -1.532% |
| 2026-03-23 | 50.1900 | 50.8100 | 50.1900 | 50.3850 | +0.962% | 44,067 | -2.014% |
| 2026-03-20 | 50.3200 | 50.3200 | 49.8800 | 49.9050 | -1.263% | 19,906 | -1.072% |
| 2026-03-19 | 50.1100 | 50.5900 | 50.1001 | 50.5434 | +0.274% | 56,625 | -2.322% |
| 2026-03-18 | 50.6000 | 50.6000 | 50.4050 | 50.4051 | -0.523% | 17,222 | -2.054% |
| 2026-03-17 | 50.6900 | 50.9000 | 50.6150 | 50.6700 | +0.297% | 887,536 | -2.566% |
| 2026-03-16 | 50.4600 | 50.7700 | 50.4200 | 50.5200 | +0.427% | 35,521 | -2.276% |
| 2026-03-13 | 50.5200 | 50.5400 | 50.2500 | 50.3050 | -0.307% | 65,691 | -1.859% |
| 2026-03-12 | 50.7200 | 50.7500 | 50.4000 | 50.4600 | -0.738% | 81,901 | -2.160% |
| 2026-03-11 | 51.1000 | 51.2500 | 50.8150 | 50.8350 | -0.401% | 122,863 | -2.882% |
| 2026-03-10 | 51.0200 | 51.2850 | 51.0200 | 51.0399 | +0.413% | 22,926 | -3.272% |
| 2026-03-09 | 50.3900 | 50.8422 | 50.3900 | 50.8300 | +0.102% | 34,379 | -2.872% |
| 2026-03-06 | 50.5800 | 50.8699 | 50.5520 | 50.7783 | -0.542% | 14,000 | -2.773% |
| 2026-03-05 | 51.2300 | 51.2300 | 50.8900 | 51.0548 | -0.706% | 12,857 | -3.300% |
| 2026-03-04 | 51.3100 | 51.4412 | 51.3100 | 51.4177 | +0.504% | 5,898 | -3.982% |
| 2026-03-03 | 51.0000 | 51.2301 | 50.7800 | 51.1600 | -1.044% | 18,079 | -3.499% |
| 2026-03-02 | 51.7000 | 51.7200 | 51.5100 | 51.7000 | -1.149% | 10,958 | -4.507% |
| 2026-02-27 | 52.2700 | 52.3091 | 52.2199 | 52.3012 | -0.093% | 25,592 | -5.604% |
| 2026-02-26 | 52.4700 | 52.4700 | 52.2100 | 52.3497 | -0.125% | 27,950 | -5.692% |
| 2026-02-25 | 52.3400 | 52.5100 | 52.3100 | 52.4152 | +0.335% | 45,243 | -5.810% |
| 2026-02-24 | 52.2500 | 52.3000 | 52.1389 | 52.2400 | +0.057% | 39,307 | -5.494% |
| 2026-02-23 | 52.2200 | 52.4999 | 52.1950 | 52.2100 | -0.022% | 21,179 | -5.440% |
| 2026-02-20 | 52.1100 | 52.2414 | 52.1100 | 52.2213 | +0.088% | 18,585 | -5.460% |
| 2026-02-19 | 52.2400 | 52.3600 | 52.0400 | 52.1755 | -0.066% | 81,000 | -5.377% |
| 2026-02-18 | 52.2400 | 52.2995 | 52.2000 | 52.2100 | -0.165% | 8,576 | -5.440% |
| 2026-02-17 | 52.2200 | 52.3600 | 52.1900 | 52.2961 | +0.078% | 32,443 | -5.595% |
| 2026-02-13 | 52.3400 | 52.3400 | 52.2190 | 52.2554 | +0.119% | 47,908 | -5.522% |
| 2026-02-12 | 52.1800 | 52.2500 | 52.1700 | 52.1932 | +0.198% | 23,971 | -5.409% |
| 2026-02-11 | 52.0108 | 52.1130 | 51.9700 | 52.0900 | +0.162% | 15,034 | -5.222% |
| 2026-02-10 | 51.9800 | 52.0799 | 51.9800 | 52.0055 | +0.115% | 10,204 | -5.068% |
| 2026-02-09 | 51.8200 | 51.9999 | 51.8200 | 51.9457 | +0.301% | 8,253 | -4.958% |
| 2026-02-06 | 51.7200 | 51.8097 | 51.6601 | 51.7900 | +0.487% | 28,128 | -4.673% |
| 2026-02-05 | 51.5800 | 51.6100 | 51.5392 | 51.5392 | -0.038% | 5,612 | -4.209% |
| 2026-02-04 | 51.6550 | 51.6600 | 51.5299 | 51.5589 | -0.157% | 11,986 | -4.245% |
| 2026-02-03 | 51.6800 | 51.6800 | 51.5600 | 51.6400 | +0.184% | 9,599 | -4.396% |
| 2026-02-02 | 51.5300 | 51.6100 | 51.5200 | 51.5450 | -0.415% | 15,936 | -4.220% |
| 2026-01-30 | 51.9700 | 51.9700 | 51.7500 | 51.7600 | -0.507% | 20,207 | -4.617% |
| 2026-01-29 | 51.9700 | 52.0239 | 51.7800 | 52.0239 | +0.194% | 8,856 | -5.101% |
| 2026-01-28 | 51.9450 | 51.9450 | 51.8200 | 51.9232 | -0.186% | 10,834 | -4.917% |
| 2026-01-27 | 51.8300 | 52.0200 | 51.8300 | 52.0197 | +0.550% | 70,904 | -5.094% |
| 2026-01-26 | 51.7450 | 51.8200 | 51.7350 | 51.7350 | +0.087% | 156,294 | -4.571% |
| 2026-01-23 | 51.5000 | 51.7200 | 51.4800 | 51.6900 | +0.367% | 19,528 | -4.488% |
| 2026-01-22 | 51.3900 | 51.5200 | 51.2541 | 51.5011 | +0.433% | 19,957 | -4.138% |
| 2026-01-21 | 51.0800 | 51.2800 | 51.0800 | 51.2789 | +0.846% | 6,139 | -3.723% |
| 2026-01-20 | 50.7800 | 50.9000 | 50.7800 | 50.8485 | -0.260% | 9,859 | -2.908% |
| 2026-01-16 | 51.0638 | 51.0699 | 50.9808 | 50.9808 | -0.067% | 9,672 | -3.160% |
| 2026-01-15 | 51.0100 | 51.0699 | 50.9200 | 51.0150 | +0.049% | 75,392 | -3.225% |
| 2026-01-14 | 50.9238 | 51.0000 | 50.9201 | 50.9900 | +0.171% | 20,819 | -3.177% |
| 2026-01-13 | 50.9400 | 50.9400 | 50.8600 | 50.9030 | -0.014% | 14,068 | -3.012% |
| 2026-01-12 | 50.8800 | 50.9999 | 50.8800 | 50.9101 | -0.019% | 14,716 | -3.025% |
| 2026-01-09 | 50.8600 | 50.9400 | 50.8238 | 50.9200 | +0.217% | 34,767 | -3.044% |
| 2026-01-08 | 50.9000 | 50.9000 | 50.7800 | 50.8097 | -0.187% | 133,329 | -2.834% |
| 2026-01-07 | 51.0400 | 51.0400 | 50.9050 | 50.9050 | -0.216% | 32,852 | -3.015% |
| 2026-01-06 | 51.0200 | 51.0300 | 50.9500 | 51.0151 | +0.275% | 27,209 | -3.225% |
| 2026-01-05 | 51.0700 | 51.0700 | 50.7700 | 50.8750 | +0.292% | 29,813 | -2.958% |
| 2026-01-02 | 50.6901 | 50.7600 | 50.6510 | 50.7268 | +0.191% | 12,574 | -2.675% |
| 2025-12-31 | 50.7300 | 50.7499 | 50.6300 | 50.6300 | -0.099% | 24,011 | -2.489% |
| 2025-12-30 | 50.7022 | 50.7100 | 50.6500 | 50.6801 | +0.119% | 9,965 | -2.585% |
| 2025-12-29 | 50.6400 | 50.6400 | 50.5901 | 50.6200 | -0.726% | 2,330 | -2.469% |
| 2025-12-26 | 51.0400 | 51.0480 | 50.9597 | 50.9900 | -0.058% | 5,165 | -3.177% |
| 2025-12-24 | 50.9413 | 51.0300 | 50.9413 | 51.0194 | +0.252% | 1,848 | -3.233% |
| 2025-12-23 | 50.7500 | 50.9000 | 50.7500 | 50.8910 | +0.476% | 23,917 | -2.989% |
| 2025-12-22 | 50.7400 | 50.7650 | 50.6500 | 50.6500 | -0.057% | 19,972 | -2.527% |
| 2025-12-19 | 50.7394 | 50.7399 | 50.6790 | 50.6790 | -0.009% | 3,860 | -2.583% |
| 2025-12-18 | 50.6500 | 50.7500 | 50.6500 | 50.6834 | +0.234% | 4,427 | -2.591% |
| 2025-12-17 | 50.6500 | 50.6500 | 50.5600 | 50.5650 | -0.306% | 14,059 | -2.363% |
| 2025-12-16 | 50.6900 | 50.7300 | 50.6300 | 50.7200 | +0.122% | 15,852 | -2.662% |
| 2025-12-15 | 50.6989 | 50.7300 | 50.6310 | 50.6580 | +0.104% | 8,673 | -2.543% |
| 2025-12-12 | 50.6100 | 50.6656 | 50.5601 | 50.6056 | -0.050% | 10,635 | -2.442% |
| 2025-12-11 | 50.6300 | 50.6950 | 50.6193 | 50.6311 | +0.168% | 10,719 | -2.491% |
| 2025-12-10 | 50.4300 | 50.5499 | 50.4250 | 50.5461 | +0.231% | 4,832 | -2.327% |
| 2025-12-09 | 50.6600 | 50.6600 | 50.3800 | 50.4296 | -0.032% | 11,929 | -2.101% |
| 2025-12-08 | 50.6500 | 50.6500 | 50.4400 | 50.4457 | -0.337% | 5,878 | -2.132% |
| 2025-12-05 | 50.8000 | 50.8300 | 50.6100 | 50.6165 | -0.266% | 10,454 | -2.463% |
| 2025-12-04 | 50.8100 | 50.8100 | 50.7300 | 50.7515 | -0.166% | 3,933 | -2.722% |
| 2025-12-03 | 50.8300 | 50.8507 | 50.7800 | 50.8358 | +0.382% | 4,945 | -2.883% |
| 2025-12-02 | 50.5200 | 50.6425 | 50.5000 | 50.6425 | +0.124% | 21,013 | -2.513% |
| 2025-12-01 | 50.7500 | 50.7500 | 50.4200 | 50.5800 | -0.019% | 98,121 | -2.392% |
| 2025-11-28 | 50.6400 | 50.6400 | 50.5512 | 50.5895 | -0.444% | 4,681 | -2.411% |
| 2025-11-26 | 50.6700 | 50.8500 | 50.6700 | 50.8150 | +0.108% | 10,743 | -2.844% |
| 2025-11-25 | 50.6100 | 50.7600 | 50.5649 | 50.7600 | +0.402% | 41,232 | -2.738% |
| 2025-11-24 | 50.8700 | 50.8700 | 50.5000 | 50.5569 | +0.167% | 10,456 | -2.348% |
| 2025-11-21 | 50.3850 | 50.5435 | 50.3500 | 50.4728 | +0.032% | 21,451 | -2.185% |
| 2025-11-20 | 50.6700 | 50.6800 | 50.4300 | 50.4565 | -0.187% | 26,656 | -2.153% |
| 2025-11-19 | 50.5700 | 50.6500 | 50.5150 | 50.5508 | +0.051% | 41,075 | -2.336% |
| 2025-11-18 | 50.5200 | 50.5700 | 50.4550 | 50.5250 | +0.086% | 11,251 | -2.286% |
| 2025-11-17 | 50.6200 | 50.6200 | 50.4745 | 50.4817 | -0.169% | 6,499 | -2.202% |
| 2025-11-14 | 50.5800 | 50.6290 | 50.5500 | 50.5673 | -0.015% | 103,987 | -2.368% |
| 2025-11-13 | 50.7200 | 50.7200 | 50.5403 | 50.5750 | -0.187% | 5,021 | -2.383% |
| 2025-11-12 | 50.7000 | 50.7000 | 50.5100 | 50.6700 | +0.297% | 25,874 | -2.566% |
| 2025-11-11 | 50.4400 | 50.5300 | 50.4250 | 50.5200 | +0.126% | 20,792 | -2.276% |
| 2025-11-10 | 50.3500 | 50.4599 | 50.3300 | 50.4565 | +0.438% | 6,598 | -2.153% |
| 2025-11-07 | 50.0200 | 50.2500 | 50.0200 | 50.2363 | +0.233% | 13,805 | -1.724% |
| 2025-11-06 | 50.1400 | 50.2000 | 50.0700 | 50.1193 | +0.307% | 17,363 | -1.495% |
| 2025-11-05 | 49.9000 | 49.9899 | 49.9000 | 49.9660 | +0.142% | 6,335 | -1.193% |
| 2025-11-04 | 49.9600 | 49.9965 | 49.8600 | 49.8950 | -0.219% | 10,995 | -1.052% |
| 2025-11-03 | 50.0300 | 50.0700 | 50.0026 | 50.0045 | -0.611% | 16,650 | -1.269% |
| 2025-10-31 | 50.3700 | 50.3700 | 50.2650 | 50.3120 | +0.208% | 17,703 | -1.872% |
| 2025-10-30 | 50.2500 | 50.3100 | 50.1900 | 50.2078 | -0.318% | 38,998 | -1.669% |
| 2025-10-29 | 50.5950 | 50.6300 | 50.3510 | 50.3680 | -0.368% | 21,710 | -1.981% |
| 2025-10-28 | 50.5100 | 50.5991 | 50.5100 | 50.5542 | +0.207% | 15,814 | -2.342% |
| 2025-10-27 | 50.3700 | 50.6300 | 50.3700 | 50.4500 | +0.687% | 5,047 | -2.141% |
| 2025-10-24 | 50.1450 | 50.1450 | 50.1056 | 50.1056 | +0.270% | 1,251 | -1.468% |
| 2025-10-23 | 49.9800 | 50.0499 | 49.9500 | 49.9705 | +0.035% | 4,315 | -1.202% |
| 2025-10-22 | 50.0300 | 50.0399 | 49.8700 | 49.9532 | -0.193% | 4,212 | -1.167% |
| 2025-10-21 | 50.1700 | 50.2082 | 50.0100 | 50.0500 | -0.151% | 32,137 | -1.359% |
| 2025-10-20 | 50.0800 | 50.1400 | 50.0800 | 50.1257 | +0.342% | 9,490 | -1.508% |
| 2025-10-17 | 49.9200 | 49.9600 | 49.9000 | 49.9551 | -0.077% | 1,136 | -1.171% |
| 2025-10-16 | 49.9800 | 50.0690 | 49.9500 | 49.9937 | +0.225% | 6,779 | -1.248% |
| 2025-10-15 | 49.7900 | 54.6100 | 49.7900 | 49.8813 | +0.476% | 179,324 | -1.025% |
| 2025-10-14 | 49.5500 | 49.7000 | 49.5500 | 49.6452 | -0.100% | 2,810 | -0.554% |
| 2025-10-13 | 49.6900 | 49.7100 | 49.6245 | 49.6950 | +0.501% | 7,840 | -0.654% |
| 2025-10-10 | 49.7100 | 49.7100 | 49.4200 | 49.4472 | -0.665% | 15,039 | -0.156% |
| 2025-10-09 | 49.8000 | 49.8117 | 49.5950 | 49.7782 | -0.134% | 6,951 | -0.820% |
| 2025-10-08 | 49.8495 | 49.8562 | 49.5100 | 49.8450 | +0.181% | 8,465 | -0.953% |
| 2025-10-07 | 49.8400 | 49.8500 | 49.7500 | 49.7550 | -0.390% | 7,583 | -0.774% |
| 2025-10-06 | 49.9500 | 49.9700 | 49.7400 | 49.9499 | +193.823% | 9,481 | -1.161% |
| 2007-01-19 | 16.9600 | 17.0000 | 16.9600 | 17.0000 | +0.118% | 22,789 | +190.412% |
| 2007-01-18 | 16.9600 | 16.9900 | 16.9600 | 16.9800 | +0.059% | 52,605 | +190.754% |
| 2007-01-17 | 16.9500 | 16.9700 | 16.9500 | 16.9700 | +0.059% | 10,116 | +190.925% |
| 2007-01-16 | 16.9400 | 16.9700 | 16.9400 | 16.9600 | +0.059% | 33,574 | +191.097% |
| 2007-01-12 | 16.9300 | 16.9500 | 16.9200 | 16.9500 | 0.000% | 22,159 | +191.268% |
| 2007-01-11 | 16.9400 | 16.9500 | 16.9400 | 16.9500 | +0.059% | 14,556 | +191.268% |
| 2007-01-10 | 16.9300 | 16.9500 | 16.9200 | 16.9400 | +0.118% | 73,146 | +191.440% |
| 2007-01-09 | 16.9200 | 16.9400 | 16.9200 | 16.9200 | 0.000% | 112,228 | +191.785% |
| 2007-01-08 | 16.9100 | 16.9300 | 16.9100 | 16.9200 | +0.059% | 30,771 | +191.785% |
| 2007-01-05 | 16.9300 | 16.9300 | 16.9100 | 16.9100 | -0.118% | 9,800 | +191.957% |
| 2007-01-04 | 16.9100 | 16.9300 | 16.8900 | 16.9300 | +0.178% | 24,600 | +191.613% |
| 2007-01-03 | 16.8900 | 16.9100 | 16.8900 | 16.9000 | +0.059% | 43,102 | +192.130% |
| 2006-12-29 | 16.8600 | 16.9000 | 16.8600 | 16.8900 | 0.000% | 61,518 | +192.303% |
| 2006-12-28 | 16.8800 | 16.9000 | 16.8700 | 16.8900 | 0.000% | 22,482 | +192.303% |
| 2006-12-27 | 16.8700 | 16.8900 | 16.8600 | 16.8900 | +0.178% | 23,514 | +192.303% |
| 2006-12-26 | 16.8600 | 16.8800 | 16.8400 | 16.8600 | -0.059% | 19,899 | +192.823% |
| 2006-12-22 | 16.8600 | 16.8800 | 16.8600 | 16.8700 | 0.000% | 14,614 | +192.650% |
| 2006-12-21 | 16.8700 | 16.8900 | 16.8600 | 16.8700 | +0.059% | 16,169 | +192.650% |
| 2006-12-20 | 16.8700 | 16.9000 | 16.8600 | 16.8600 | 0.000% | 13,294 | +192.823% |
| 2006-12-19 | 16.8600 | 16.9000 | 16.8500 | 16.8600 | -0.178% | 15,610 | +192.823% |
| 2006-12-18 | 16.8400 | 16.9000 | 16.8400 | 16.8900 | +0.237% | 29,844 | +192.303% |
| 2006-12-15 | 16.8200 | 16.8500 | 16.8200 | 16.8500 | +0.178% | 76,891 | +192.997% |
| 2006-12-14 | 16.8100 | 16.8300 | 16.8100 | 16.8200 | +0.059% | 38,591 | +193.520% |
| 2006-12-13 | 16.8000 | 16.8400 | 16.7700 | 16.8100 | +0.538% | 81,926 | +193.694% |
| 2006-12-12 | 16.7300 | 16.7400 | 16.7100 | 16.7200 | -0.119% | 21,039 | +195.275% |
| 2006-12-11 | 16.7400 | 16.7485 | 16.7100 | 16.7400 | -0.060% | 22,707 | +194.922% |
| 2006-12-08 | 16.7100 | 16.7818 | 16.7100 | 16.7500 | +0.060% | 88,832 | +194.746% |
| 2006-12-07 | 16.7100 | 16.7500 | 16.7100 | 16.7400 | +0.180% | 7,300 | +194.922% |
| 2006-12-06 | 16.7000 | 16.7400 | 16.7000 | 16.7100 | +0.120% | 14,081 | +195.452% |
| 2006-12-05 | 16.6600 | 16.7500 | 16.6600 | 16.6900 | +0.060% | 8,631 | +195.806% |
| 2006-12-04 | 16.6600 | 16.7500 | 16.6600 | 16.6800 | -0.418% | 9,259 | +195.983% |
| 2006-12-01 | 16.6600 | 16.7500 | 16.6600 | 16.7500 | +0.601% | 58,396 | +194.746% |
| 2006-11-30 | 16.6600 | 16.6900 | 16.6500 | 16.6500 | 0.000% | 58,715 | +196.517% |
| 2006-11-29 | 16.6500 | 16.6900 | 16.6500 | 16.6500 | 0.000% | 27,883 | +196.517% |
| 2006-11-28 | 16.6400 | 16.6900 | 16.6400 | 16.6500 | +0.060% | 61,630 | +196.517% |
| 2006-11-27 | 16.6400 | 16.6600 | 16.6400 | 16.6400 | 0.000% | 47,063 | +196.695% |
| 2006-11-24 | 16.6400 | 16.6500 | 16.6400 | 16.6400 | -0.060% | 21,383 | +196.695% |
| 2006-11-22 | 16.6400 | 16.6600 | 16.6400 | 16.6500 | +0.060% | 286,125 | +196.517% |
| 2006-11-21 | 16.6400 | 16.6600 | 16.6400 | 16.6400 | -0.060% | 188,579 | +196.695% |
| 2006-11-20 | 16.6400 | 16.6600 | 16.6400 | 16.6500 | +0.060% | 254,921 | +196.517% |
| 2006-11-17 | 16.6300 | 16.6600 | 16.6300 | 16.6400 | +0.060% | 246,152 | +196.695% |
| 2006-11-16 | 16.6200 | 16.6500 | 16.6200 | 16.6300 | -0.060% | 697,654 | +196.873% |
| 2006-11-15 | 16.5600 | 16.6700 | 16.5100 | 16.6400 | +39.597% | 1,285,643 | +196.695% |
| 2006-11-14 | 11.5500 | 11.9900 | 11.5300 | 11.9200 | +1.967% | 13,799 | +314.178% |
| 2006-11-13 | 11.9000 | 11.9700 | 11.4700 | 11.6900 | -2.094% | 14,166 | +322.327% |
| 2006-11-10 | 11.6400 | 11.9500 | 11.5100 | 11.9400 | +3.466% | 20,192 | +313.484% |
| 2006-11-09 | 11.4900 | 11.6000 | 11.3930 | 11.5400 | +2.669% | 18,487 | +327.816% |
| 2006-11-08 | 11.1400 | 11.4300 | 11.1400 | 11.2400 | -0.794% | 19,060 | +339.235% |
| 2006-11-07 | 11.4400 | 11.6500 | 11.0000 | 11.3300 | -0.962% | 9,198 | +335.746% |
| 2006-11-06 | 11.3514 | 11.8000 | 11.2970 | 11.4400 | +0.351% | 23,171 | +331.556% |
| 2006-11-03 | 11.4900 | 11.5000 | 11.1900 | 11.4000 | +3.167% | 12,698 | +333.070% |
| 2006-11-02 | 11.0800 | 11.0800 | 11.0000 | 11.0500 | +0.272% | 14,114 | +346.787% |
| 2006-11-01 | 11.1700 | 11.2900 | 11.0000 | 11.0200 | -4.174% | 44,777 | +348.004% |
| 2006-10-31 | 11.6000 | 11.6010 | 11.3600 | 11.5000 | -1.625% | 13,354 | +329.304% |
| 2006-10-30 | 11.8000 | 11.8000 | 11.6000 | 11.6900 | -1.100% | 15,561 | +322.327% |
| 2006-10-27 | 11.5600 | 11.8360 | 11.5600 | 11.8200 | +0.085% | 8,605 | +317.682% |
| 2006-10-26 | 11.8300 | 11.8600 | 11.8000 | 11.8100 | -0.169% | 3,822 | +318.036% |
| 2006-10-25 | 11.7300 | 11.8500 | 11.6000 | 11.8300 | 0.000% | 8,362 | +317.329% |
| 2006-10-24 | 11.8000 | 11.8500 | 11.8000 | 11.8300 | +0.681% | 3,510 | +317.329% |
| 2006-10-23 | 11.8700 | 11.8700 | 11.6000 | 11.7500 | -1.011% | 15,170 | +320.170% |
| 2006-10-20 | 11.7500 | 11.8700 | 11.7500 | 11.8700 | -0.252% | 5,000 | +315.922% |
| 2006-10-19 | 11.8400 | 11.9000 | 11.7900 | 11.9000 | +0.507% | 14,307 | +314.874% |
| 2006-10-18 | 11.7000 | 11.8700 | 11.7000 | 11.8400 | -0.169% | 12,621 | +316.976% |
| 2006-10-17 | 11.6400 | 11.8700 | 11.6400 | 11.8600 | -0.066% | 8,310 | +316.273% |
| 2006-10-16 | 11.9000 | 11.9000 | 11.8500 | 11.8678 | -0.271% | 9,488 | +316.000% |
| 2006-10-13 | 11.9000 | 11.9000 | 11.8500 | 11.9000 | 0.000% | 12,947 | +314.874% |
| 2006-10-12 | 11.8846 | 11.9000 | 11.7800 | 11.9000 | +0.422% | 10,682 | +314.874% |
| 2006-10-11 | 11.7900 | 11.8900 | 11.7800 | 11.8500 | +0.254% | 6,892 | +316.624% |
| 2006-10-10 | 11.8000 | 11.9000 | 11.7500 | 11.8200 | -0.672% | 4,700 | +317.682% |
| 2006-10-09 | 11.8800 | 11.9000 | 11.8100 | 11.9000 | +0.168% | 5,923 | +314.874% |
| 2006-10-06 | 11.9400 | 11.9400 | 11.8200 | 11.8800 | -0.168% | 8,303 | +315.572% |
| 2006-10-05 | 11.7900 | 11.9400 | 11.7600 | 11.9000 | +2.058% | 16,100 | +314.874% |
| 2006-10-04 | 11.6500 | 11.9200 | 11.6500 | 11.6600 | -0.464% | 12,490 | +323.413% |
| 2006-10-03 | 11.7900 | 11.9100 | 11.6600 | 11.7144 | -0.472% | 7,908 | +321.447% |
| 2006-10-02 | 11.9000 | 11.9900 | 11.7600 | 11.7700 | -0.433% | 5,283 | +319.456% |
| 2006-09-29 | 11.8500 | 11.8500 | 10.5700 | 11.8212 | +0.095% | 15,263 | +317.639% |
| 2006-09-28 | 11.5000 | 11.8500 | 11.4500 | 11.8100 | +3.596% | 19,431 | +318.036% |
| 2006-09-27 | 11.4400 | 11.4400 | 11.3468 | 11.4000 | -0.088% | 5,884 | +333.070% |
| 2006-09-26 | 11.4000 | 11.4900 | 11.3500 | 11.4100 | +0.088% | 7,230 | +332.691% |
| 2006-09-25 | 11.3800 | 11.4800 | 11.3500 | 11.4000 | +0.176% | 2,779 | +333.070% |
| 2006-09-22 | 11.3800 | 11.4400 | 11.3800 | 11.3800 | -0.263% | 32,488 | +333.831% |
| 2006-09-21 | 11.4900 | 11.4900 | 11.4000 | 11.4100 | 0.000% | 1,600 | +332.691% |
| 2006-09-20 | 11.4200 | 11.4900 | 11.3800 | 11.4100 | -0.696% | 12,738 | +332.691% |
| 2006-09-19 | 11.4600 | 11.5000 | 11.2900 | 11.4900 | +0.701% | 10,222 | +329.678% |
| 2006-09-18 | 11.6200 | 11.7900 | 11.4100 | 11.4100 | +0.088% | 13,073 | +332.691% |
| 2006-09-15 | 11.4500 | 11.6100 | 11.4000 | 11.4000 | +0.088% | 12,598 | +333.070% |
| 2006-09-14 | 11.7800 | 11.8800 | 11.3600 | 11.3900 | -2.148% | 14,797 | +333.450% |
| 2006-09-13 | 11.3400 | 11.9500 | 11.3400 | 11.6400 | +1.837% | 11,334 | +324.141% |
| 2006-09-12 | 11.7900 | 11.7900 | 11.4300 | 11.4300 | -3.381% | 17,326 | +331.934% |
| 2006-09-11 | 11.2900 | 11.9200 | 11.2900 | 11.8300 | +4.598% | 43,902 | +317.329% |
| 2006-09-08 | 11.2900 | 11.3500 | 11.2900 | 11.3100 | -0.088% | 23,383 | +336.516% |
| 2006-09-07 | 11.7800 | 11.7800 | 11.2000 | 11.3200 | -5.667% | 16,658 | +336.131% |
| 2006-09-06 | 12.0000 | 12.0000 | 11.8200 | 12.0000 | +0.334% | 11,649 | +311.417% |
| 2006-09-05 | 11.9200 | 11.9900 | 11.7500 | 11.9600 | +4.729% | 34,825 | +312.793% |
| 2006-09-01 | 11.3000 | 11.6800 | 11.2000 | 11.4200 | +3.536% | 51,658 | +332.312% |
| 2006-08-31 | 11.1800 | 11.3200 | 10.8100 | 11.0300 | -2.216% | 11,269 | +347.597% |
| 2006-08-30 | 11.5000 | 11.5000 | 11.0300 | 11.2800 | 0.000% | 25,341 | +337.677% |
| 2006-08-29 | 11.1500 | 11.3000 | 11.0900 | 11.2800 | +1.421% | 13,469 | +337.677% |
| 2006-08-28 | 10.9100 | 11.2100 | 10.6600 | 11.1220 | +4.925% | 29,053 | +343.895% |
| 2006-08-25 | 10.3400 | 10.7500 | 10.3400 | 10.6000 | +2.913% | 25,939 | +365.755% |
| 2006-08-24 | 10.0700 | 10.5800 | 9.9250 | 10.3000 | +1.378% | 13,650 | +379.320% |
| 2006-08-23 | 9.9720 | 10.5900 | 9.9720 | 10.1600 | +1.296% | 25,587 | +385.925% |
| 2006-08-22 | 9.6700 | 10.1000 | 9.6700 | 10.0300 | +2.035% | 18,016 | +392.223% |
| 2006-08-21 | 9.8900 | 9.9800 | 9.6700 | 9.8300 | -0.203% | 18,751 | +402.238% |
| 2006-08-18 | 9.5600 | 10.0000 | 9.3700 | 9.8500 | +4.454% | 16,917 | +401.218% |
| 2006-08-17 | 9.1200 | 9.7088 | 9.1000 | 9.4300 | +4.084% | 23,857 | +423.542% |
| 2006-08-16 | 9.0500 | 9.3500 | 9.0500 | 9.0600 | +0.110% | 25,517 | +444.923% |
| 2006-08-15 | 9.0500 | 9.1900 | 9.0300 | 9.0500 | -0.985% | 19,379 | +445.525% |
| 2006-08-14 | 9.1900 | 9.7000 | 9.0500 | 9.1400 | -1.509% | 24,004 | +440.153% |
| 2006-08-11 | 9.6500 | 9.7600 | 9.2000 | 9.2800 | -4.330% | 34,894 | +432.004% |
| 2006-08-10 | 9.8000 | 9.8500 | 9.6200 | 9.7000 | -0.615% | 14,804 | +408.969% |
| 2006-08-09 | 9.9300 | 9.9300 | 9.6500 | 9.7600 | -1.014% | 21,519 | +405.840% |
| 2006-08-08 | 9.5800 | 9.9400 | 9.3600 | 9.8600 | +0.612% | 70,337 | +400.710% |
| 2006-08-07 | 9.9300 | 10.8800 | 9.6400 | 9.8000 | -0.204% | 32,094 | +403.776% |
| 2006-08-04 | 9.2500 | 10.0700 | 9.2500 | 9.8200 | +3.151% | 23,336 | +402.749% |
| 2006-08-03 | 9.0000 | 9.8700 | 8.9800 | 9.5200 | +5.660% | 34,157 | +418.592% |
| 2006-08-02 | 8.9100 | 9.2400 | 8.9000 | 9.0100 | +2.971% | 21,962 | +447.947% |
| 2006-08-01 | 9.2500 | 9.3400 | 8.7000 | 8.7500 | -4.580% | 42,461 | +464.229% |
| 2006-07-31 | 9.1100 | 9.4900 | 9.1100 | 9.1700 | 0.000% | 12,050 | +438.386% |