EMCR
Xtrackers Emerging Markets Carbon Reduction and Climate Improvers ETF
stockNYSEETF
At CloseOct 2, 2026 3:54:58 PM EDT
43.60USD+0.921%(+0.40)1,667
EMCR Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 43.72 | 43.72 | 43.45 | 43.60 | +0.923% | 1,667 | 0.000% |
| 2026-10-01 | 43.41 | 43.41 | 43.19 | 43.20 | +0.181% | 487 | +0.923% |
| 2026-09-30 | 43.61 | 43.61 | 43.10 | 43.12 | -0.976% | 1,716 | +1.105% |
| 2026-09-29 | 43.35 | 43.56 | 43.24 | 43.55 | +0.389% | 18,749 | +0.118% |
| 2026-09-28 | 43.17 | 43.45 | 43.17 | 43.38 | -1.093% | 855 | +0.508% |
| 2026-09-25 | 43.75 | 43.86 | 43.71 | 43.86 | +0.864% | 3,059 | -0.591% |
| 2026-09-24 | 43.70 | 43.70 | 43.18 | 43.48 | -0.697% | 3,546 | +0.267% |
| 2026-09-23 | 44.29 | 44.29 | 43.79 | 43.79 | -2.036% | 666 | -0.432% |
| 2026-09-22 | 44.50 | 44.73 | 44.50 | 44.70 | +0.449% | 3,238 | -2.459% |
| 2026-09-21 | 44.25 | 44.50 | 44.25 | 44.50 | +2.516% | 1,921 | -2.022% |
| 2026-09-18 | 43.22 | 43.41 | 43.20 | 43.41 | +0.162% | 828 | +0.444% |
| 2026-09-17 | 43.30 | 43.36 | 43.29 | 43.34 | +1.762% | 1,165 | +0.606% |
| 2026-09-16 | 42.97 | 43.02 | 42.59 | 42.59 | -0.305% | 2,241 | +2.379% |
| 2026-09-15 | 42.94 | 42.94 | 42.67 | 42.72 | -0.440% | 2,472 | +2.067% |
| 2026-09-14 | 42.78 | 43.02 | 42.77 | 42.91 | -2.069% | 1,605 | +1.618% |
| 2026-09-11 | 43.84 | 43.86 | 43.81 | 43.81 | +1.021% | 941 | -0.484% |
| 2026-09-10 | 43.40 | 43.55 | 43.34 | 43.37 | -1.767% | 2,015 | +0.532% |
| 2026-09-09 | 44.38 | 44.38 | 44.15 | 44.15 | -0.536% | 1,856 | -1.245% |
| 2026-09-08 | 44.60 | 44.60 | 44.39 | 44.39 | -0.186% | 931 | -1.774% |
| 2026-09-04 | 44.00 | 44.47 | 44.00 | 44.47 | +1.376% | 1,117 | -1.956% |
| 2026-09-03 | 43.57 | 43.87 | 43.57 | 43.87 | +0.479% | 570 | -0.607% |
| 2026-09-02 | 43.59 | 43.66 | 43.30 | 43.66 | +0.478% | 1,352 | -0.130% |
| 2026-09-01 | 43.81 | 43.81 | 43.38 | 43.45 | -0.552% | 3,655 | +0.347% |
| 2026-08-31 | 43.80 | 43.80 | 43.59 | 43.69 | -0.084% | 2,161 | -0.207% |
| 2026-08-28 | 43.98 | 43.98 | 43.64 | 43.73 | -0.392% | 1,136 | -0.292% |
| 2026-08-27 | 43.88 | 43.90 | 43.77 | 43.90 | +0.435% | 1,154 | -0.682% |
| 2026-08-26 | 43.81 | 43.81 | 43.71 | 43.71 | +0.009% | 1,766 | -0.250% |
| 2026-08-25 | 43.88 | 43.88 | 43.48 | 43.71 | +1.769% | 1,895 | -0.241% |
| 2026-08-24 | 43.21 | 43.21 | 42.95 | 42.95 | -1.499% | 1,266 | +1.524% |
| 2026-08-21 | 43.64 | 43.75 | 43.59 | 43.60 | +0.580% | 5,075 | +0.002% |
| 2026-08-20 | 43.35 | 43.35 | 43.19 | 43.35 | +0.402% | 8,437 | +0.582% |
| 2026-08-19 | 43.15 | 43.23 | 43.07 | 43.17 | +0.815% | 1,088 | +0.986% |
| 2026-08-18 | 43.54 | 43.54 | 42.81 | 42.83 | -2.333% | 6,111 | +1.809% |
| 2026-08-17 | 43.87 | 43.87 | 43.85 | 43.85 | +0.709% | 890 | -0.566% |
| 2026-08-14 | 43.53 | 43.54 | 43.53 | 43.54 | -0.172% | 584 | +0.139% |
| 2026-08-13 | 43.62 | 43.67 | 43.62 | 43.62 | +0.439% | 3,070 | -0.033% |
| 2026-08-12 | 43.37 | 43.42 | 43.37 | 43.42 | +1.134% | 367 | +0.406% |
| 2026-08-11 | 43.17 | 43.32 | 42.89 | 42.94 | -0.006% | 1,497 | +1.544% |
| 2026-08-10 | 42.97 | 42.97 | 42.87 | 42.94 | -0.354% | 3,102 | +1.539% |
| 2026-08-07 | 43.00 | 43.09 | 42.97 | 43.09 | +1.001% | 1,318 | +1.179% |
| 2026-08-06 | 42.85 | 43.06 | 42.65 | 42.67 | -1.100% | 2,335 | +2.192% |
| 2026-08-05 | 43.25 | 43.25 | 43.14 | 43.14 | -0.546% | 944 | +1.068% |
| 2026-08-04 | 43.12 | 43.42 | 43.12 | 43.38 | +2.375% | 605 | +0.516% |
| 2026-08-03 | 41.99 | 42.38 | 41.77 | 42.37 | +0.851% | 4,749 | +2.903% |
| 2026-07-31 | 42.02 | 42.14 | 41.96 | 42.01 | +0.755% | 2,763 | +3.779% |
| 2026-07-30 | 41.25 | 41.70 | 41.25 | 41.70 | +3.654% | 5,205 | +4.563% |
| 2026-07-29 | 40.31 | 40.57 | 40.23 | 40.23 | -1.906% | 697 | +8.383% |
| 2026-07-28 | 40.98 | 41.01 | 40.48 | 41.01 | -1.692% | 4,525 | +6.317% |
| 2026-07-27 | 41.34 | 41.72 | 41.34 | 41.72 | +0.594% | 2,029 | +4.518% |
| 2026-07-24 | 41.71 | 41.85 | 41.47 | 41.47 | -1.847% | 2,297 | +5.139% |
| 2026-07-23 | 42.28 | 42.28 | 42.25 | 42.25 | -0.716% | 551 | +3.197% |
| 2026-07-22 | 42.36 | 42.65 | 42.36 | 42.55 | -0.568% | 1,393 | +2.458% |
| 2026-07-21 | 42.72 | 42.80 | 42.66 | 42.80 | +2.552% | 1,738 | +1.876% |
| 2026-07-20 | 40.65 | 41.80 | 40.65 | 41.73 | +0.278% | 932 | +4.475% |
| 2026-07-17 | 41.23 | 41.83 | 41.23 | 41.62 | -1.463% | 1,784 | +4.765% |
| 2026-07-16 | 42.53 | 42.53 | 42.23 | 42.24 | -1.727% | 1,894 | +3.232% |
| 2026-07-15 | 43.11 | 43.41 | 42.88 | 42.98 | -0.191% | 13,833 | +1.450% |
| 2026-07-14 | 43.00 | 43.09 | 42.97 | 43.06 | +1.175% | 4,431 | +1.256% |
| 2026-07-13 | 42.82 | 42.98 | 42.45 | 42.56 | -3.219% | 3,067 | +2.445% |
| 2026-07-10 | 43.89 | 44.06 | 43.80 | 43.98 | +0.222% | 5,672 | -0.852% |
| 2026-07-09 | 43.94 | 43.94 | 43.84 | 43.88 | +0.943% | 2,322 | -0.632% |
| 2026-07-08 | 43.34 | 43.47 | 43.34 | 43.47 | +1.028% | 809 | +0.305% |
| 2026-07-07 | 43.44 | 43.44 | 42.95 | 43.03 | -2.702% | 770 | +1.336% |
| 2026-07-06 | 44.13 | 44.33 | 44.13 | 44.22 | +2.941% | 6,479 | -1.402% |
| 2026-07-02 | 43.68 | 43.68 | 42.66 | 42.96 | -1.655% | 1,466 | +1.498% |
| 2026-07-01 | 43.97 | 43.99 | 43.68 | 43.68 | -2.274% | 2,064 | -0.182% |
| 2026-06-30 | 44.68 | 44.76 | 44.68 | 44.70 | +1.453% | 1,626 | -2.452% |
| 2026-06-29 | 43.41 | 44.06 | 43.41 | 44.06 | +0.563% | 1,317 | -1.035% |
| 2026-06-26 | 43.80 | 44.00 | 43.80 | 43.81 | -1.329% | 3,771 | -0.477% |
| 2026-06-25 | 45.04 | 45.04 | 44.16 | 44.40 | +1.625% | 52,646 | -1.800% |
| 2026-06-24 | 43.67 | 43.90 | 43.40 | 43.69 | -0.004% | 1,238 | -0.204% |
| 2026-06-23 | 43.51 | 44.15 | 43.35 | 43.69 | -5.027% | 6,051 | -0.208% |
| 2026-06-22 | 46.27 | 46.27 | 46.00 | 46.00 | +0.425% | 1,083 | -5.225% |
| 2026-06-18 | 45.82 | 45.84 | 45.39 | 45.81 | +2.518% | 1,615 | -4.823% |
| 2026-06-17 | 45.54 | 45.54 | 44.68 | 44.68 | -0.325% | 3,033 | -2.426% |
| 2026-06-16 | 44.91 | 45.02 | 44.83 | 44.83 | -1.633% | 1,304 | -2.743% |
| 2026-06-15 | 45.54 | 45.57 | 45.54 | 45.57 | +3.044% | 872 | -4.331% |
| 2026-06-12 | 44.02 | 44.23 | 43.96 | 44.23 | +0.233% | 934 | -1.419% |
| 2026-06-11 | 44.13 | 44.13 | 44.13 | 44.13 | +3.940% | 272 | -1.189% |
| 2026-06-10 | 43.18 | 43.50 | 42.45 | 42.45 | -1.452% | 1,647 | +2.705% |
| 2026-06-09 | 43.72 | 43.72 | 42.97 | 43.08 | -0.024% | 2,093 | +1.214% |
| 2026-06-08 | 43.31 | 43.31 | 43.04 | 43.09 | +1.609% | 1,375 | +1.190% |
| 2026-06-05 | 43.24 | 43.24 | 42.41 | 42.41 | -6.114% | 2,813 | +2.818% |
| 2026-06-04 | 44.83 | 45.23 | 44.83 | 45.17 | -0.874% | 1,291 | -3.469% |
| 2026-06-03 | 45.48 | 45.60 | 45.46 | 45.57 | -1.344% | 1,603 | -4.312% |
| 2026-06-02 | 46.00 | 46.24 | 46.00 | 46.19 | +1.069% | 1,687 | -5.599% |
| 2026-06-01 | 45.55 | 45.76 | 45.55 | 45.70 | +1.969% | 388 | -4.589% |
| 2026-05-29 | 44.98 | 44.98 | 44.69 | 44.82 | +0.088% | 2,627 | -2.710% |
| 2026-05-28 | 44.78 | 44.78 | 44.78 | 44.78 | +0.479% | 352 | -2.624% |
| 2026-05-27 | 44.60 | 44.60 | 44.42 | 44.56 | -0.222% | 735 | -2.158% |
| 2026-05-26 | 44.27 | 44.66 | 44.27 | 44.66 | +3.495% | 1,361 | -2.375% |
| 2026-05-22 | 43.57 | 43.57 | 43.15 | 43.15 | -0.198% | 1,149 | +1.037% |
| 2026-05-21 | 42.86 | 43.42 | 42.86 | 43.24 | +0.621% | 2,530 | +0.836% |
| 2026-05-20 | 42.12 | 42.97 | 42.12 | 42.97 | +1.937% | 803 | +1.462% |
| 2026-05-19 | 42.04 | 42.29 | 41.79 | 42.16 | -0.833% | 1,901 | +3.427% |
| 2026-05-18 | 42.77 | 42.77 | 42.40 | 42.51 | -0.393% | 1,448 | +2.566% |
| 2026-05-15 | 42.72 | 42.72 | 42.68 | 42.68 | -3.345% | 766 | +2.162% |
| 2026-05-14 | 44.15 | 44.15 | 44.15 | 44.15 | -0.065% | 203 | -1.255% |
| 2026-05-13 | 43.30 | 44.18 | 43.30 | 44.18 | +2.154% | 2,464 | -1.319% |
| 2026-05-12 | 43.70 | 43.70 | 42.91 | 43.25 | -2.816% | 1,944 | +0.806% |
| 2026-05-11 | 44.15 | 44.58 | 44.15 | 44.51 | +0.350% | 7,261 | -2.032% |
| 2026-05-08 | 44.25 | 44.35 | 44.25 | 44.35 | +1.728% | 1,145 | -1.690% |
| 2026-05-07 | 43.94 | 43.97 | 43.55 | 43.60 | -1.148% | 1,172 | +0.009% |
| 2026-05-06 | 43.63 | 44.10 | 43.63 | 44.10 | +3.068% | 4,782 | -1.139% |
| 2026-05-05 | 42.72 | 42.80 | 42.70 | 42.79 | +2.050% | 654 | +1.895% |
| 2026-05-04 | 42.42 | 42.42 | 41.93 | 41.93 | -0.342% | 1,452 | +3.983% |
| 2026-05-01 | 42.26 | 42.26 | 42.04 | 42.07 | +0.113% | 2,092 | +3.628% |
| 2026-04-30 | 41.38 | 42.03 | 41.38 | 42.03 | +2.196% | 1,562 | +3.745% |
| 2026-04-29 | 41.31 | 41.42 | 41.12 | 41.12 | -0.309% | 2,477 | +6.024% |
| 2026-04-28 | 41.25 | 41.25 | 41.25 | 41.25 | -1.148% | 308 | +5.696% |
| 2026-04-27 | 41.77 | 41.77 | 41.63 | 41.73 | +0.005% | 617 | +4.483% |
| 2026-04-24 | 41.63 | 41.76 | 41.63 | 41.73 | +2.059% | 6,945 | +4.488% |
| 2026-04-23 | 41.22 | 41.23 | 40.89 | 40.89 | -1.786% | 892 | +6.639% |
| 2026-04-22 | 41.20 | 41.63 | 41.20 | 41.63 | +1.561% | 574 | +4.734% |
| 2026-04-21 | 41.60 | 41.60 | 40.99 | 40.99 | -1.417% | 4,134 | +6.369% |
| 2026-04-20 | 41.89 | 41.89 | 41.55 | 41.58 | -0.554% | 738 | +4.862% |
| 2026-04-17 | 41.95 | 42.26 | 41.80 | 41.81 | +1.860% | 3,590 | +4.280% |
| 2026-04-16 | 41.16 | 41.16 | 41.02 | 41.05 | +0.526% | 5,980 | +6.220% |
| 2026-04-15 | 40.83 | 40.88 | 40.83 | 40.83 | +0.083% | 2,438 | +6.778% |
| 2026-04-14 | 40.63 | 40.84 | 40.63 | 40.80 | +1.829% | 1,906 | +6.867% |
| 2026-04-13 | 39.68 | 40.07 | 39.68 | 40.07 | +0.669% | 6,937 | +8.821% |
| 2026-04-10 | 39.66 | 39.83 | 39.66 | 39.80 | +0.535% | 8,678 | +9.549% |
| 2026-04-09 | 39.28 | 39.65 | 39.28 | 39.59 | -0.122% | 2,934 | +10.136% |
| 2026-04-08 | 39.67 | 39.67 | 39.41 | 39.64 | +5.255% | 1,468 | +10.001% |
| 2026-04-07 | 37.34 | 37.66 | 37.31 | 37.66 | +0.236% | 1,436 | +15.781% |
| 2026-04-06 | 37.69 | 37.69 | 37.54 | 37.57 | +0.779% | 1,494 | +16.054% |
| 2026-04-02 | 37.01 | 37.28 | 37.01 | 37.28 | -1.139% | 1,907 | +16.958% |
| 2026-04-01 | 37.76 | 37.76 | 37.71 | 37.71 | +0.854% | 1,049 | +15.626% |
| 2026-03-31 | 36.64 | 37.39 | 36.55 | 37.39 | +3.312% | 5,714 | +16.613% |
| 2026-03-30 | 36.62 | 36.62 | 36.19 | 36.19 | -1.010% | 4,844 | +20.475% |
| 2026-03-27 | 36.74 | 36.88 | 36.45 | 36.56 | -0.366% | 2,602 | +19.258% |
| 2026-03-26 | 36.93 | 36.93 | 36.69 | 36.69 | -3.355% | 2,402 | +18.822% |
| 2026-03-25 | 38.14 | 38.16 | 37.95 | 37.97 | +1.598% | 6,355 | +14.835% |
| 2026-03-24 | 37.24 | 37.66 | 37.24 | 37.37 | -1.668% | 1,070 | +16.670% |
| 2026-03-23 | 38.07 | 38.14 | 37.73 | 38.00 | +2.999% | 876 | +14.724% |
| 2026-03-20 | 37.44 | 37.44 | 36.90 | 36.90 | -3.635% | 17,069 | +18.165% |
| 2026-03-19 | 37.93 | 38.42 | 37.68 | 38.29 | 0.000% | 252,180 | +13.870% |
| 2026-03-18 | 38.81 | 38.81 | 38.29 | 38.29 | -2.176% | 752 | +13.870% |
| 2026-03-17 | 39.18 | 39.24 | 39.14 | 39.14 | +0.456% | 1,640 | +11.392% |
| 2026-03-16 | 39.04 | 39.04 | 38.87 | 38.96 | +2.726% | 964 | +11.900% |
| 2026-03-13 | 38.48 | 38.51 | 37.93 | 37.93 | -0.309% | 2,006 | +14.950% |
| 2026-03-12 | 38.21 | 38.24 | 38.05 | 38.05 | -3.005% | 1,223 | +14.595% |
| 2026-03-11 | 39.41 | 39.41 | 39.07 | 39.23 | +0.029% | 1,303 | +11.152% |
| 2026-03-10 | 39.69 | 39.78 | 39.21 | 39.21 | +0.861% | 2,941 | +11.184% |
| 2026-03-09 | 38.00 | 38.88 | 37.84 | 38.88 | +1.968% | 1,914 | +12.142% |
| 2026-03-06 | 37.95 | 38.32 | 37.89 | 38.13 | -0.419% | 2,900 | +14.349% |
| 2026-03-05 | 38.72 | 38.75 | 37.89 | 38.29 | -2.431% | 7,969 | +13.870% |
| 2026-03-04 | 38.68 | 39.44 | 38.68 | 39.24 | +1.198% | 9,528 | +11.101% |
| 2026-03-03 | 38.63 | 38.88 | 37.87 | 38.78 | -4.975% | 4,308 | +12.432% |
| 2026-03-02 | 40.28 | 41.01 | 40.28 | 40.81 | -1.540% | 5,702 | +6.838% |
| 2026-02-27 | 41.18 | 41.48 | 41.18 | 41.45 | -0.412% | 3,399 | +5.192% |
| 2026-02-26 | 41.54 | 41.62 | 41.27 | 41.62 | -0.918% | 10,000 | +4.759% |
| 2026-02-25 | 41.91 | 42.03 | 41.90 | 42.01 | +0.999% | 2,356 | +3.798% |
| 2026-02-24 | 41.35 | 41.65 | 41.28 | 41.59 | +1.356% | 9,688 | +4.835% |
| 2026-02-23 | 41.39 | 41.39 | 40.99 | 41.03 | -1.028% | 2,946 | +6.256% |
| 2026-02-20 | 41.06 | 41.47 | 41.06 | 41.46 | +1.667% | 3,162 | +5.163% |
| 2026-02-19 | 40.62 | 40.78 | 40.57 | 40.78 | -0.229% | 6,713 | +6.917% |
| 2026-02-18 | 41.00 | 41.05 | 40.78 | 40.87 | +0.431% | 4,680 | +6.673% |
| 2026-02-17 | 40.66 | 40.75 | 40.30 | 40.70 | -0.174% | 2,805 | +7.132% |
| 2026-02-13 | 40.49 | 40.77 | 40.49 | 40.77 | +0.169% | 1,512 | +6.946% |
| 2026-02-12 | 41.46 | 41.46 | 40.61 | 40.70 | -0.952% | 6,056 | +7.127% |
| 2026-02-11 | 40.94 | 41.10 | 40.81 | 41.09 | +1.250% | 1,191 | +6.107% |
| 2026-02-10 | 40.64 | 40.74 | 40.58 | 40.58 | +0.091% | 1,277 | +7.433% |
| 2026-02-09 | 40.27 | 40.55 | 40.27 | 40.55 | +0.885% | 964 | +7.531% |
| 2026-02-06 | 39.70 | 40.19 | 39.70 | 40.19 | +2.612% | 2,985 | +8.482% |
| 2026-02-05 | 39.13 | 39.47 | 39.12 | 39.17 | -0.429% | 4,837 | +11.316% |
| 2026-02-04 | 39.77 | 39.77 | 39.17 | 39.34 | -1.461% | 4,915 | +10.838% |
| 2026-02-03 | 40.01 | 40.01 | 39.60 | 39.92 | -0.037% | 3,858 | +9.219% |
| 2026-02-02 | 39.05 | 40.02 | 39.05 | 39.94 | +0.447% | 4,096 | +9.178% |
| 2026-01-30 | 40.31 | 40.31 | 39.76 | 39.76 | -1.809% | 1,189 | +9.667% |
| 2026-01-29 | 40.35 | 40.50 | 40.23 | 40.49 | -0.565% | 10,510 | +7.683% |
| 2026-01-28 | 40.69 | 40.78 | 40.54 | 40.72 | +0.412% | 2,618 | +7.074% |
| 2026-01-27 | 40.42 | 40.55 | 40.35 | 40.55 | +1.764% | 7,348 | +7.516% |
| 2026-01-26 | 39.77 | 39.88 | 39.77 | 39.85 | +0.150% | 11,727 | +9.412% |
| 2026-01-23 | 39.48 | 39.80 | 39.48 | 39.79 | +0.634% | 59,576 | +9.576% |
| 2026-01-22 | 39.44 | 39.63 | 39.44 | 39.54 | +0.971% | 3,484 | +10.270% |
| 2026-01-21 | 39.15 | 39.28 | 39.13 | 39.16 | +1.668% | 3,187 | +11.342% |
| 2026-01-20 | 38.75 | 38.80 | 38.52 | 38.52 | -1.162% | 4,622 | +13.199% |
| 2026-01-16 | 39.20 | 39.20 | 38.85 | 38.97 | -0.460% | 6,743 | +11.883% |
| 2026-01-15 | 38.83 | 39.27 | 38.83 | 39.15 | +0.642% | 3,007 | +11.368% |
| 2026-01-14 | 39.01 | 39.01 | 38.77 | 38.90 | +0.280% | 50,639 | +12.084% |
| 2026-01-13 | 38.90 | 38.90 | 38.78 | 38.79 | -0.812% | 2,180 | +12.397% |
| 2026-01-12 | 38.78 | 39.11 | 38.78 | 39.11 | +1.548% | 2,110 | +11.485% |
| 2026-01-09 | 38.46 | 38.53 | 38.46 | 38.51 | +0.421% | 1,144 | +13.211% |
| 2026-01-08 | 38.28 | 38.35 | 38.28 | 38.35 | -0.152% | 2,526 | +13.687% |
| 2026-01-07 | 38.38 | 38.46 | 38.38 | 38.41 | -0.678% | 1,758 | +13.514% |
| 2026-01-06 | 38.71 | 38.75 | 38.62 | 38.67 | +0.939% | 5,254 | +12.744% |
| 2026-01-05 | 38.06 | 38.40 | 38.06 | 38.31 | +1.226% | 2,634 | +13.803% |
| 2026-01-02 | 37.77 | 37.87 | 37.77 | 37.85 | +2.338% | 2,691 | +15.199% |
| 2025-12-31 | 36.99 | 37.04 | 36.97 | 36.98 | -0.266% | 2,019 | +17.892% |
| 2025-12-30 | 36.89 | 37.12 | 36.89 | 37.08 | +0.523% | 1,733 | +17.579% |
| 2025-12-29 | 36.85 | 36.92 | 36.80 | 36.89 | -0.407% | 4,916 | +18.193% |
| 2025-12-26 | 36.76 | 37.04 | 36.76 | 37.04 | +0.762% | 1,815 | +17.712% |
| 2025-12-24 | 36.65 | 36.76 | 36.65 | 36.76 | +0.317% | 818 | +18.609% |
| 2025-12-23 | 36.49 | 36.64 | 36.46 | 36.64 | +0.376% | 2,832 | +18.986% |
| 2025-12-22 | 36.47 | 36.51 | 36.45 | 36.51 | +0.447% | 1,470 | +19.432% |
| 2025-12-19 | 35.17 | 36.38 | 35.17 | 36.34 | +0.176% | 2,149 | +19.967% |
| 2025-12-18 | 36.40 | 36.40 | 36.28 | 36.28 | +1.256% | 945 | +20.178% |
| 2025-12-17 | 36.56 | 36.56 | 35.83 | 35.83 | -0.799% | 2,168 | +21.687% |
| 2025-12-16 | 36.12 | 36.12 | 36.12 | 36.12 | -0.691% | 386 | +20.714% |
| 2025-12-15 | 36.90 | 36.90 | 36.37 | 36.37 | -0.227% | 3,978 | +19.881% |
| 2025-12-12 | 36.46 | 36.46 | 36.43 | 36.45 | -1.279% | 1,149 | +19.608% |
| 2025-12-11 | 36.77 | 36.93 | 36.77 | 36.93 | -0.447% | 532 | +18.078% |
| 2025-12-10 | 36.83 | 37.09 | 36.83 | 37.09 | +0.874% | 825 | +17.550% |
| 2025-12-09 | 36.70 | 36.77 | 36.70 | 36.77 | +0.070% | 7,098 | +18.577% |
| 2025-12-08 | 36.70 | 36.74 | 36.70 | 36.74 | -0.232% | 864 | +18.659% |
| 2025-12-05 | 36.80 | 36.94 | 36.80 | 36.83 | +0.628% | 9,161 | +18.384% |
| 2025-12-04 | 36.60 | 36.60 | 36.60 | 36.60 | +0.168% | 2,070 | +19.128% |
| 2025-12-03 | 36.61 | 36.61 | 36.40 | 36.54 | -0.197% | 3,538 | +19.328% |
| 2025-12-02 | 36.51 | 36.61 | 36.50 | 36.61 | +0.171% | 2,043 | +19.093% |
| 2025-12-01 | 36.55 | 36.56 | 36.54 | 36.55 | -0.131% | 1,547 | +19.297% |
| 2025-11-28 | 36.70 | 36.70 | 36.49 | 36.60 | +0.181% | 1,701 | +19.141% |
| 2025-11-26 | 36.37 | 36.56 | 36.36 | 36.53 | +0.701% | 3,958 | +19.357% |
| 2025-11-25 | 36.25 | 36.28 | 36.25 | 36.28 | +0.397% | 12,835 | +20.194% |
| 2025-11-24 | 35.98 | 36.13 | 35.98 | 36.13 | +1.165% | 3,400 | +20.670% |
| 2025-11-21 | 35.40 | 35.72 | 35.35 | 35.72 | +0.001% | 3,354 | +22.076% |
| 2025-11-20 | 36.54 | 36.54 | 35.72 | 35.72 | -1.538% | 1,608 | +22.078% |
| 2025-11-19 | 36.25 | 36.27 | 36.24 | 36.27 | -0.406% | 613 | +20.200% |
| 2025-11-18 | 36.51 | 36.51 | 36.23 | 36.42 | -1.257% | 1,487 | +19.712% |
| 2025-11-17 | 36.90 | 36.90 | 36.88 | 36.88 | -0.342% | 1,281 | +18.207% |
| 2025-11-14 | 37.08 | 37.12 | 36.96 | 37.01 | -0.369% | 15,094 | +17.803% |
| 2025-11-13 | 37.45 | 37.45 | 37.15 | 37.15 | -0.892% | 6,429 | +17.369% |
| 2025-11-12 | 37.55 | 37.55 | 37.42 | 37.48 | -0.192% | 1,451 | +16.322% |
| 2025-11-11 | 37.56 | 37.60 | 37.55 | 37.55 | +0.087% | 1,502 | +16.098% |
| 2025-11-10 | 37.48 | 37.55 | 37.41 | 37.52 | +1.747% | 5,457 | +16.199% |
| 2025-11-07 | 36.89 | 36.89 | 36.55 | 36.88 | -0.434% | 1,176 | +18.229% |
| 2025-11-06 | 37.48 | 37.48 | 37.00 | 37.04 | -0.832% | 2,371 | +17.715% |
| 2025-11-05 | 37.18 | 37.39 | 37.18 | 37.35 | +0.929% | 986 | +16.736% |
| 2025-11-04 | 37.24 | 37.24 | 36.97 | 37.01 | -1.649% | 3,566 | +17.821% |
| 2025-11-03 | 37.22 | 37.66 | 37.22 | 37.63 | +0.272% | 2,368 | +15.879% |
| 2025-10-31 | 37.53 | 37.53 | 37.52 | 37.52 | -0.122% | 2,669 | +16.194% |
| 2025-10-30 | 37.70 | 37.70 | 37.52 | 37.57 | -0.966% | 3,128 | +16.052% |
| 2025-10-29 | 38.02 | 38.12 | 37.94 | 37.94 | +0.490% | 1,323 | +14.931% |
| 2025-10-28 | 37.82 | 37.82 | 37.75 | 37.75 | -0.062% | 580 | +15.495% |
| 2025-10-27 | 37.70 | 37.83 | 37.70 | 37.77 | +1.097% | 4,537 | +15.424% |
| 2025-10-24 | 37.44 | 37.44 | 37.34 | 37.36 | +0.829% | 1,381 | +16.690% |
| 2025-10-23 | 36.94 | 37.06 | 36.94 | 37.06 | +0.946% | 360 | +17.657% |
| 2025-10-22 | 36.89 | 36.99 | 36.65 | 36.71 | -0.717% | 4,402 | +18.771% |
| 2025-10-21 | 37.02 | 37.03 | 36.93 | 36.98 | -0.578% | 3,411 | +17.919% |
| 2025-10-20 | 36.86 | 37.29 | 36.86 | 37.19 | +1.057% | 2,932 | +17.238% |
| 2025-10-17 | 36.81 | 36.81 | 36.80 | 36.80 | +0.057% | 1,048 | +18.477% |
| 2025-10-16 | 36.49 | 37.05 | 36.49 | 36.78 | +0.740% | 215,660 | +18.545% |
| 2025-10-15 | 36.53 | 36.53 | 36.51 | 36.51 | +1.204% | 2,056 | +19.421% |
| 2025-10-14 | 35.73 | 36.12 | 35.73 | 36.08 | -0.490% | 4,539 | +20.859% |
| 2025-10-13 | 36.22 | 36.34 | 36.21 | 36.25 | +3.078% | 1,581 | +20.266% |
| 2025-10-10 | 36.43 | 36.63 | 35.17 | 35.17 | -4.036% | 1,649 | +23.968% |
| 2025-10-09 | 36.85 | 36.85 | 36.60 | 36.65 | -0.964% | 3,609 | +18.965% |
| 2025-10-08 | 36.85 | 37.01 | 36.85 | 37.01 | +0.636% | 576 | +17.819% |
| 2025-10-07 | 37.03 | 37.03 | 36.76 | 36.77 | -0.602% | 2,382 | +18.568% |
| 2025-10-06 | 37.05 | 37.05 | 37.00 | 37.00 | +0.380% | 668 | +17.855% |
| 2025-10-03 | 36.91 | 36.92 | 36.74 | 36.85 | +0.300% | 5,941 | +18.303% |
| 2025-10-02 | 36.60 | 36.74 | 36.60 | 36.74 | +0.524% | 795 | +18.658% |
| 2025-10-01 | 36.76 | 36.76 | 36.43 | 36.55 | +0.724% | 5,957 | +19.280% |
| 2025-09-30 | 36.33 | 36.33 | 35.99 | 36.29 | +0.485% | 11,166 | +20.144% |
| 2025-09-29 | 36.11 | 36.18 | 36.10 | 36.12 | +1.080% | 1,030 | +20.727% |
| 2025-09-26 | 35.63 | 35.73 | 35.51 | 35.73 | -0.515% | 1,846 | +22.031% |
| 2025-09-25 | 35.95 | 35.95 | 35.84 | 35.91 | -0.353% | 445 | +21.402% |
| 2025-09-24 | 36.06 | 36.06 | 36.04 | 36.04 | -0.096% | 654 | +20.973% |
| 2025-09-23 | 36.26 | 36.26 | 36.08 | 36.08 | -0.134% | 840 | +20.857% |
| 2025-09-22 | 35.99 | 36.12 | 35.99 | 36.12 | +0.436% | 1,007 | +20.695% |
| 2025-09-19 | 36.01 | 36.10 | 35.97 | 35.97 | -0.329% | 836 | +21.221% |
| 2025-09-18 | 36.32 | 36.32 | 36.02 | 36.09 | -0.426% | 3,671 | +20.823% |
| 2025-09-17 | 36.50 | 36.50 | 36.18 | 36.24 | +0.558% | 3,909 | +20.308% |
| 2025-09-16 | 36.04 | 36.04 | 36.04 | 36.04 | +0.968% | 405 | +20.979% |
| 2025-09-15 | 35.99 | 35.99 | 35.60 | 35.69 | +0.752% | 2,834 | +22.149% |
| 2025-09-12 | 35.42 | 35.47 | 35.42 | 35.43 | -0.213% | 1,787 | +23.068% |
| 2025-09-11 | 35.44 | 35.51 | 35.44 | 35.50 | +1.582% | 964 | +22.806% |
| 2025-09-10 | 34.82 | 35.08 | 34.82 | 34.95 | +0.662% | 3,254 | +24.749% |
| 2025-09-09 | 34.95 | 34.95 | 34.72 | 34.72 | +0.687% | 362 | +25.575% |
| 2025-09-08 | 34.31 | 34.48 | 34.31 | 34.48 | +0.981% | 2,476 | +26.437% |
| 2025-09-05 | 34.15 | 34.15 | 34.15 | 34.15 | +1.261% | 710 | +27.677% |
| 2025-09-04 | 33.70 | 33.72 | 33.70 | 33.72 | -0.486% | 928 | +29.288% |
| 2025-09-03 | 33.86 | 33.91 | 33.86 | 33.89 | +0.232% | 779 | +28.660% |
| 2025-09-02 | 33.71 | 33.81 | 33.69 | 33.81 | -0.236% | 2,136 | +28.958% |
| 2025-08-29 | 33.92 | 33.92 | 33.89 | 33.89 | -0.317% | 770 | +28.653% |
| 2025-08-28 | 33.93 | 34.00 | 33.93 | 34.00 | +0.526% | 16,536 | +28.245% |
| 2025-08-27 | 33.62 | 33.83 | 33.62 | 33.82 | -0.930% | 25,198 | +28.920% |
| 2025-08-26 | 34.14 | 34.14 | 34.14 | 34.14 | -0.130% | 464 | +27.721% |
| 2025-08-25 | 34.28 | 34.28 | 34.18 | 34.18 | -0.199% | 383 | +27.555% |
| 2025-08-22 | 33.77 | 34.25 | 33.77 | 34.25 | +1.891% | 1,154 | +27.301% |
| 2025-08-21 | 33.64 | 33.69 | 33.58 | 33.61 | -0.158% | 1,065 | +29.708% |
| 2025-08-20 | 33.67 | 33.67 | 33.62 | 33.67 | -0.096% | 833 | +29.503% |
| 2025-08-19 | 33.91 | 33.91 | 33.70 | 33.70 | -0.824% | 841 | +29.379% |
| 2025-08-18 | 34.17 | 34.17 | 33.96 | 33.98 | +0.546% | 1,237 | +28.313% |
| 2025-08-15 | 33.80 | 33.80 | 33.74 | 33.80 | +0.406% | 676 | +29.013% |
| 2025-08-14 | 33.88 | 33.88 | 33.63 | 33.66 | -1.283% | 2,085 | +29.537% |
| 2025-08-13 | 34.23 | 34.23 | 34.04 | 34.10 | +1.324% | 1,183 | +27.875% |
| 2025-08-12 | 33.65 | 33.65 | 33.65 | 33.65 | +1.206% | 507 | +29.568% |
| 2025-08-11 | 33.29 | 33.29 | 33.25 | 33.25 | -0.300% | 1,492 | +31.130% |
| 2025-08-08 | 33.28 | 33.39 | 33.28 | 33.35 | -0.084% | 12,218 | +30.737% |
| 2025-08-07 | 33.41 | 33.41 | 33.32 | 33.38 | +0.699% | 1,904 | +30.628% |
| 2025-08-06 | 33.21 | 33.21 | 33.15 | 33.15 | +0.305% | 445 | +31.541% |
| 2025-08-05 | 33.05 | 33.05 | 33.05 | 33.05 | +0.550% | 322 | +31.943% |
| 2025-08-04 | 32.88 | 32.89 | 32.86 | 32.86 | +1.215% | 1,061 | +32.668% |
| 2025-08-01 | 32.57 | 32.57 | 32.40 | 32.47 | -0.895% | 2,804 | +34.280% |
| 2025-07-31 | 33.04 | 33.04 | 32.76 | 32.76 | -0.250% | 2,012 | +33.078% |
| 2025-07-30 | 32.99 | 32.99 | 32.85 | 32.85 | -1.039% | 1,616 | +32.746% |
| 2025-07-29 | 33.34 | 33.34 | 33.17 | 33.19 | +0.138% | 3,681 | +31.367% |
| 2025-07-28 | 33.17 | 33.20 | 33.13 | 33.14 | -0.646% | 1,841 | +31.547% |
| 2025-07-25 | 33.28 | 33.36 | 33.28 | 33.36 | -0.174% | 1,353 | +30.698% |
| 2025-07-24 | 33.42 | 33.48 | 33.42 | 33.42 | -0.437% | 898 | +30.470% |
| 2025-07-23 | 33.42 | 33.56 | 33.42 | 33.56 | +1.086% | 905 | +29.899% |
| 2025-07-22 | 33.20 | 33.20 | 33.20 | 33.20 | -0.134% | 270 | +31.310% |
| 2025-07-21 | 33.27 | 33.30 | 33.25 | 33.25 | +0.542% | 583 | +31.134% |
| 2025-07-18 | 33.26 | 33.26 | 33.07 | 33.07 | -0.122% | 4,063 | +31.845% |
| 2025-07-17 | 33.09 | 33.11 | 33.09 | 33.11 | +0.623% | 522 | +31.684% |
| 2025-07-16 | 32.68 | 32.91 | 32.68 | 32.91 | +0.310% | 985 | +32.504% |
| 2025-07-15 | 32.82 | 32.84 | 32.74 | 32.80 | +1.071% | 2,952 | +32.915% |
| 2025-07-14 | 32.40 | 32.46 | 32.40 | 32.46 | +0.159% | 445 | +34.338% |
| 2025-07-11 | 32.41 | 32.41 | 32.40 | 32.40 | -0.201% | 323 | +34.551% |
| 2025-07-10 | 32.40 | 32.53 | 32.38 | 32.47 | +0.294% | 639 | +34.281% |
| 2025-07-09 | 32.43 | 32.43 | 32.37 | 32.37 | -0.190% | 594 | +34.676% |
| 2025-07-08 | 32.49 | 32.49 | 32.44 | 32.44 | +0.577% | 801 | +34.420% |
| 2025-07-07 | 32.40 | 32.41 | 32.12 | 32.25 | -1.235% | 2,305 | +35.196% |
| 2025-07-03 | 32.70 | 32.70 | 32.62 | 32.65 | +0.538% | 626 | +33.526% |
| 2025-07-02 | 32.30 | 32.48 | 32.30 | 32.48 | +0.151% | 1,306 | +34.245% |
| 2025-07-01 | 32.47 | 32.49 | 32.41 | 32.43 | +0.145% | 2,075 | +34.448% |
| 2025-06-30 | 32.24 | 32.44 | 32.24 | 32.38 | +0.221% | 1,430 | +34.644% |
| 2025-06-27 | 32.28 | 32.39 | 32.27 | 32.31 | -0.261% | 3,463 | +34.941% |
| 2025-06-26 | 32.57 | 32.57 | 32.34 | 32.40 | +0.330% | 4,837 | +34.588% |
| 2025-06-25 | 32.30 | 32.30 | 32.29 | 32.29 | +0.122% | 524 | +35.032% |
| 2025-06-24 | 31.99 | 32.27 | 31.99 | 32.25 | +2.681% | 2,170 | +35.196% |
| 2025-06-23 | 31.26 | 31.41 | 31.23 | 31.41 | +0.861% | 1,553 | +38.820% |
| 2025-06-20 | 31.35 | 31.35 | 31.10 | 31.14 | -2.427% | 5,503 | +40.015% |
| 2025-06-18 | 32.02 | 32.02 | 31.91 | 31.91 | -0.031% | 1,972 | +36.616% |
| 2025-06-17 | 32.17 | 32.17 | 31.92 | 31.92 | -1.223% | 5,020 | +36.574% |
| 2025-06-16 | 32.38 | 32.38 | 32.28 | 32.32 | +1.196% | 3,755 | +34.903% |
| 2025-06-13 | 31.90 | 31.96 | 31.84 | 31.94 | -1.608% | 1,380 | +36.517% |
| 2025-06-12 | 32.49 | 32.49 | 32.46 | 32.46 | 0.000% | 1,756 | +34.321% |
| 2025-06-11 | 32.52 | 32.52 | 32.31 | 32.46 | +0.599% | 2,389 | +34.321% |
| 2025-06-10 | 32.19 | 32.27 | 32.18 | 32.27 | +0.442% | 2,622 | +35.126% |
| 2025-06-09 | 32.12 | 32.12 | 32.12 | 32.12 | +0.970% | 850 | +35.722% |
| 2025-06-06 | 31.76 | 31.82 | 31.76 | 31.82 | +0.340% | 343 | +37.039% |
| 2025-06-05 | 31.86 | 31.86 | 31.71 | 31.71 | +0.542% | 1,500 | +37.505% |
| 2025-06-04 | 31.54 | 31.54 | 31.54 | 31.54 | +1.407% | 229 | +38.249% |
| 2025-06-03 | 31.10 | 31.10 | 31.10 | 31.10 | +0.032% | 446 | +40.195% |
| 2025-06-02 | 30.98 | 31.09 | 30.93 | 31.09 | +0.611% | 5,144 | +40.240% |
| 2025-05-30 | 30.91 | 30.91 | 30.67 | 30.90 | -1.151% | 463 | +41.097% |
| 2025-05-29 | 31.26 | 31.26 | 31.26 | 31.26 | +0.745% | 1,351 | +39.473% |
| 2025-05-28 | 31.14 | 31.14 | 31.03 | 31.03 | -0.655% | 2,319 | +40.511% |
| 2025-05-27 | 31.30 | 31.30 | 31.15 | 31.23 | -0.197% | 2,016 | +39.591% |
| 2025-05-23 | 31.22 | 31.30 | 31.22 | 31.30 | +0.242% | 1,148 | +39.316% |
| 2025-05-22 | 31.13 | 31.34 | 31.13 | 31.22 | -0.253% | 1,667 | +39.653% |
| 2025-05-21 | 31.45 | 31.57 | 31.30 | 31.30 | +0.128% | 9,570 | +39.299% |
| 2025-05-20 | 31.20 | 31.26 | 31.18 | 31.26 | -0.287% | 2,427 | +39.478% |
| 2025-05-19 | 31.04 | 31.35 | 31.04 | 31.35 | +0.320% | 1,031 | +39.077% |
| 2025-05-16 | 31.25 | 31.25 | 31.25 | 31.25 | +0.060% | 1,399 | +39.522% |
| 2025-05-15 | 31.28 | 31.28 | 31.22 | 31.23 | -0.251% | 2,187 | +39.606% |
| 2025-05-14 | 31.37 | 31.37 | 31.31 | 31.31 | +0.482% | 151,869 | +39.255% |
| 2025-05-13 | 30.96 | 31.19 | 30.96 | 31.16 | +0.235% | 1,890 | +39.926% |
| 2025-05-12 | 31.09 | 31.09 | 31.04 | 31.09 | +2.327% | 873 | +40.255% |
| 2025-05-09 | 30.56 | 30.56 | 30.35 | 30.38 | +0.498% | 766 | +43.518% |
| 2025-05-08 | 30.24 | 30.30 | 30.23 | 30.23 | +0.034% | 3,399 | +44.233% |
| 2025-05-07 | 30.19 | 30.22 | 30.19 | 30.22 | -1.293% | 1,676 | +44.282% |
| 2025-05-06 | 30.48 | 30.70 | 30.48 | 30.61 | -0.386% | 5,860 | +42.416% |
| 2025-05-05 | 30.80 | 30.80 | 30.72 | 30.73 | +0.875% | 860 | +41.867% |
| 2025-05-02 | 30.45 | 30.47 | 30.42 | 30.47 | +2.860% | 626 | +43.108% |
| 2025-05-01 | 29.66 | 29.66 | 29.61 | 29.62 | -0.011% | 1,731 | +47.200% |
| 2025-04-30 | 29.44 | 29.63 | 29.44 | 29.62 | +0.679% | 3,763 | +47.184% |
| 2025-04-29 | 29.44 | 29.44 | 29.42 | 29.42 | +0.300% | 2,792 | +48.183% |
| 2025-04-28 | 29.27 | 29.35 | 29.25 | 29.34 | +0.244% | 1,978 | +48.627% |
| 2025-04-25 | 29.11 | 29.26 | 29.10 | 29.26 | -0.122% | 3,880 | +48.989% |
| 2025-04-24 | 29.36 | 29.36 | 29.30 | 29.30 | +1.174% | 690 | +48.808% |
| 2025-04-23 | 29.27 | 29.37 | 28.95 | 28.96 | +0.759% | 12,140 | +50.555% |
| 2025-04-22 | 28.87 | 28.87 | 28.74 | 28.74 | +1.641% | 25,920 | +51.698% |
| 2025-04-21 | 28.23 | 28.28 | 28.23 | 28.28 | -0.008% | 609 | +54.188% |
| 2025-04-17 | 28.36 | 28.36 | 28.28 | 28.28 | +0.624% | 5,649 | +54.175% |
| 2025-04-16 | 28.10 | 28.10 | 27.98 | 28.10 | -1.299% | 1,993 | +55.138% |
| 2025-04-15 | 28.57 | 28.58 | 28.47 | 28.47 | +0.121% | 1,565 | +53.122% |
| 2025-04-14 | 28.36 | 28.63 | 28.34 | 28.44 | 0.000% | 19,178 | +53.308% |