EMM
Global X Emerging Markets ex-China ETF
stockNYSEETF
At CloseSep 30, 2026 12:14:31 PM EDT
44.33USD+0.442%(+0.19)59,112
After-hoursOct 2, 2026 4:10:30 PM EDT
45.18USD0.000%(0.00)
EMM Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 45.33 | 45.33 | 44.88 | 45.18 | +1.716% | 59,114 | 0.000% |
| 2026-10-01 | 44.13 | 44.42 | 44.13 | 44.42 | -0.034% | 2,198 | +1.716% |
| 2026-09-30 | 44.63 | 44.67 | 44.05 | 44.44 | -1.052% | 4,635 | +1.681% |
| 2026-09-29 | 44.66 | 44.91 | 44.66 | 44.91 | +0.235% | 798 | +0.612% |
| 2026-09-28 | 44.59 | 44.97 | 44.59 | 44.80 | -1.166% | 919 | +0.848% |
| 2026-09-25 | 45.31 | 45.35 | 45.31 | 45.33 | +1.202% | 587 | -0.327% |
| 2026-09-24 | 44.92 | 44.92 | 44.51 | 44.79 | -0.550% | 2,156 | +0.871% |
| 2026-09-23 | 45.04 | 45.04 | 45.04 | 45.04 | -2.088% | 672 | +0.317% |
| 2026-09-22 | 45.62 | 46.00 | 45.62 | 46.00 | +0.293% | 1,768 | -1.778% |
| 2026-09-21 | 45.83 | 45.87 | 45.83 | 45.87 | +3.442% | 345 | -1.490% |
| 2026-09-18 | 44.15 | 44.34 | 44.12 | 44.34 | -0.369% | 664 | +1.901% |
| 2026-09-17 | 44.38 | 44.63 | 44.37 | 44.50 | +2.093% | 3,842 | +1.525% |
| 2026-09-16 | 43.66 | 43.66 | 43.58 | 43.59 | +0.077% | 731 | +3.649% |
| 2026-09-15 | 43.54 | 43.56 | 43.52 | 43.56 | -0.763% | 30,685 | +3.730% |
| 2026-09-14 | 43.84 | 44.26 | 43.84 | 43.89 | -2.770% | 29,604 | +2.938% |
| 2026-09-11 | 45.06 | 45.15 | 45.05 | 45.14 | +1.268% | 1,614 | +0.086% |
| 2026-09-10 | 44.74 | 44.74 | 44.46 | 44.58 | -1.938% | 974 | +1.355% |
| 2026-09-09 | 45.52 | 45.88 | 45.41 | 45.46 | -0.867% | 2,488 | -0.609% |
| 2026-09-08 | 45.91 | 46.12 | 45.86 | 45.86 | +0.529% | 899 | -1.471% |
| 2026-09-04 | 44.93 | 45.65 | 44.93 | 45.62 | +1.447% | 3,590 | -0.950% |
| 2026-09-03 | 44.70 | 44.96 | 44.42 | 44.96 | +0.893% | 3,550 | +0.484% |
| 2026-09-02 | 44.47 | 44.57 | 44.43 | 44.57 | +0.544% | 3,226 | +1.381% |
| 2026-09-01 | 44.44 | 44.44 | 44.27 | 44.33 | +0.266% | 1,096 | +1.933% |
| 2026-08-31 | 44.19 | 44.21 | 44.19 | 44.21 | -0.118% | 520 | +2.204% |
| 2026-08-28 | 44.79 | 44.79 | 44.26 | 44.26 | -0.482% | 1,674 | +2.084% |
| 2026-08-27 | 44.48 | 44.48 | 44.24 | 44.47 | +0.727% | 729 | +1.592% |
| 2026-08-26 | 44.23 | 44.23 | 44.00 | 44.15 | +0.184% | 1,938 | +2.331% |
| 2026-08-25 | 43.79 | 44.07 | 43.79 | 44.07 | +2.034% | 1,906 | +2.519% |
| 2026-08-24 | 43.58 | 43.58 | 43.19 | 43.19 | -1.287% | 4,813 | +4.604% |
| 2026-08-21 | 43.95 | 43.95 | 43.76 | 43.76 | +0.816% | 707 | +3.257% |
| 2026-08-20 | 43.17 | 43.40 | 43.09 | 43.40 | +0.546% | 2,570 | +4.100% |
| 2026-08-19 | 43.28 | 43.28 | 43.14 | 43.17 | +1.103% | 3,516 | +4.668% |
| 2026-08-18 | 43.13 | 43.13 | 42.70 | 42.70 | -3.170% | 792 | +5.823% |
| 2026-08-17 | 44.40 | 44.58 | 44.09 | 44.09 | +0.566% | 1,926 | +2.468% |
| 2026-08-14 | 43.90 | 43.90 | 43.77 | 43.85 | -0.418% | 885 | +3.048% |
| 2026-08-13 | 43.75 | 44.09 | 43.75 | 44.03 | +0.851% | 5,096 | +2.617% |
| 2026-08-12 | 43.71 | 43.88 | 43.66 | 43.66 | +1.850% | 2,840 | +3.490% |
| 2026-08-11 | 42.92 | 42.95 | 42.80 | 42.87 | +0.777% | 2,290 | +5.405% |
| 2026-08-10 | 42.48 | 42.66 | 42.48 | 42.53 | -0.593% | 1,697 | +6.224% |
| 2026-08-07 | 42.68 | 42.79 | 42.67 | 42.79 | +0.604% | 2,041 | +5.594% |
| 2026-08-06 | 42.66 | 42.66 | 42.43 | 42.53 | -0.454% | 3,538 | +6.233% |
| 2026-08-05 | 42.86 | 42.89 | 42.68 | 42.73 | -0.429% | 3,514 | +5.751% |
| 2026-08-04 | 42.62 | 43.14 | 42.53 | 42.91 | +3.264% | 6,049 | +5.297% |
| 2026-08-03 | 41.06 | 41.55 | 41.06 | 41.55 | +1.087% | 2,195 | +8.734% |
| 2026-07-31 | 41.04 | 41.27 | 41.04 | 41.11 | +0.691% | 1,256 | +9.915% |
| 2026-07-30 | 39.90 | 40.92 | 39.90 | 40.82 | +5.038% | 8,400 | +10.674% |
| 2026-07-29 | 39.50 | 39.85 | 38.84 | 38.87 | -3.155% | 10,094 | +16.250% |
| 2026-07-28 | 40.24 | 40.24 | 40.09 | 40.13 | -2.190% | 1,751 | +12.582% |
| 2026-07-27 | 40.90 | 41.03 | 40.69 | 41.03 | -0.115% | 1,163 | +10.117% |
| 2026-07-24 | 41.41 | 41.50 | 41.08 | 41.08 | -1.632% | 19,214 | +9.990% |
| 2026-07-23 | 42.09 | 42.09 | 41.55 | 41.76 | -0.945% | 2,748 | +8.195% |
| 2026-07-22 | 41.79 | 42.29 | 41.79 | 42.16 | -0.418% | 1,742 | +7.173% |
| 2026-07-21 | 41.99 | 42.38 | 41.92 | 42.34 | +4.155% | 2,813 | +6.725% |
| 2026-07-20 | 40.95 | 40.98 | 40.65 | 40.65 | -0.592% | 12,836 | +11.159% |
| 2026-07-17 | 40.77 | 41.33 | 40.69 | 40.89 | -0.750% | 5,749 | +10.501% |
| 2026-07-16 | 41.45 | 41.63 | 41.07 | 41.20 | -2.653% | 15,071 | +9.673% |
| 2026-07-15 | 42.58 | 42.58 | 41.86 | 42.32 | -0.587% | 15,240 | +6.764% |
| 2026-07-14 | 42.63 | 42.63 | 42.57 | 42.57 | +1.276% | 1,379 | +6.137% |
| 2026-07-13 | 42.38 | 43.21 | 42.02 | 42.03 | -3.787% | 9,362 | +7.491% |
| 2026-07-10 | 43.45 | 43.80 | 43.31 | 43.69 | +0.626% | 4,011 | +3.420% |
| 2026-07-09 | 43.46 | 43.46 | 43.23 | 43.42 | +0.278% | 1,575 | +4.067% |
| 2026-07-08 | 42.86 | 43.30 | 42.71 | 43.30 | +0.285% | 8,639 | +4.357% |
| 2026-07-07 | 43.82 | 43.82 | 43.07 | 43.17 | -3.567% | 14,810 | +4.655% |
| 2026-07-06 | 44.43 | 44.87 | 44.43 | 44.77 | +2.919% | 3,081 | +0.921% |
| 2026-07-02 | 44.16 | 44.16 | 43.08 | 43.50 | -1.075% | 7,930 | +3.867% |
| 2026-07-01 | 44.37 | 44.37 | 43.95 | 43.97 | -2.820% | 5,832 | +2.751% |
| 2026-06-30 | 44.47 | 45.30 | 44.47 | 45.25 | +1.914% | 9,195 | -0.147% |
| 2026-06-29 | 44.35 | 44.40 | 43.96 | 44.40 | +0.020% | 15,229 | +1.764% |
| 2026-06-26 | 44.23 | 44.80 | 43.99 | 44.39 | -1.633% | 6,861 | +1.785% |
| 2026-06-25 | 45.85 | 45.85 | 45.05 | 45.13 | +0.819% | 4,749 | +0.123% |
| 2026-06-24 | 44.60 | 44.95 | 44.27 | 44.76 | +0.225% | 4,610 | +0.943% |
| 2026-06-23 | 44.39 | 45.28 | 44.39 | 44.66 | -5.601% | 14,723 | +1.170% |
| 2026-06-22 | 44.99 | 47.54 | 44.99 | 47.31 | +0.390% | 50,021 | -4.497% |
| 2026-06-18 | 46.95 | 47.18 | 46.89 | 47.13 | +3.454% | 4,404 | -4.124% |
| 2026-06-17 | 46.12 | 46.52 | 45.53 | 45.55 | +0.230% | 6,612 | -0.812% |
| 2026-06-16 | 46.20 | 46.34 | 45.45 | 45.45 | -1.151% | 4,966 | -0.584% |
| 2026-06-15 | 45.65 | 46.00 | 45.65 | 45.98 | +3.541% | 3,707 | -1.728% |
| 2026-06-12 | 44.30 | 44.65 | 44.11 | 44.40 | +0.595% | 3,723 | +1.751% |
| 2026-06-11 | 42.55 | 44.20 | 42.55 | 44.14 | +4.863% | 4,387 | +2.356% |
| 2026-06-10 | 42.78 | 42.78 | 42.08 | 42.10 | -2.358% | 7,592 | +7.334% |
| 2026-06-09 | 43.83 | 43.84 | 41.89 | 43.11 | +0.016% | 9,557 | +4.802% |
| 2026-06-08 | 43.10 | 43.19 | 43.00 | 43.10 | +1.971% | 4,275 | +4.820% |
| 2026-06-05 | 43.89 | 43.89 | 42.17 | 42.27 | -6.910% | 12,543 | +6.886% |
| 2026-06-04 | 45.01 | 45.54 | 44.61 | 45.41 | -0.265% | 5,923 | -0.500% |
| 2026-06-03 | 45.45 | 45.77 | 45.32 | 45.53 | -1.151% | 8,744 | -0.763% |
| 2026-06-02 | 45.87 | 46.07 | 45.87 | 46.06 | +0.620% | 5,183 | -1.905% |
| 2026-06-01 | 45.32 | 45.99 | 45.32 | 45.78 | +2.270% | 10,213 | -1.297% |
| 2026-05-29 | 45.05 | 45.05 | 44.65 | 44.76 | -0.084% | 8,096 | +0.944% |
| 2026-05-28 | 44.28 | 44.89 | 44.09 | 44.80 | +0.380% | 7,194 | +0.859% |
| 2026-05-27 | 44.78 | 44.78 | 44.44 | 44.63 | +0.178% | 5,483 | +1.242% |
| 2026-05-26 | 44.22 | 44.55 | 44.10 | 44.55 | +3.964% | 5,381 | +1.423% |
| 2026-05-22 | 43.07 | 43.13 | 42.84 | 42.85 | +0.123% | 2,129 | +5.443% |
| 2026-05-21 | 42.59 | 42.99 | 42.23 | 42.80 | +1.203% | 3,846 | +5.573% |
| 2026-05-20 | 41.83 | 42.34 | 41.83 | 42.29 | +2.230% | 11,691 | +6.843% |
| 2026-05-19 | 41.14 | 41.42 | 41.06 | 41.37 | -1.251% | 2,697 | +9.226% |
| 2026-05-18 | 42.50 | 42.50 | 41.50 | 41.89 | -0.006% | 3,401 | +7.860% |
| 2026-05-15 | 42.14 | 42.14 | 41.76 | 41.89 | -3.947% | 57,595 | +7.853% |
| 2026-05-14 | 43.40 | 43.73 | 43.39 | 43.61 | +1.216% | 5,419 | +3.595% |
| 2026-05-13 | 42.60 | 43.20 | 42.60 | 43.09 | +1.485% | 7,530 | +4.855% |
| 2026-05-12 | 43.29 | 43.29 | 42.10 | 42.46 | -3.795% | 3,387 | +6.412% |
| 2026-05-11 | 44.26 | 44.27 | 43.36 | 44.13 | -0.596% | 29,163 | +2.373% |
| 2026-05-08 | 43.91 | 44.41 | 43.91 | 44.40 | +3.112% | 29,043 | +1.763% |
| 2026-05-07 | 43.15 | 43.63 | 43.00 | 43.06 | -1.852% | 75,679 | +4.930% |
| 2026-05-06 | 43.36 | 43.91 | 43.36 | 43.87 | +3.302% | 20,137 | +2.987% |
| 2026-05-05 | 42.05 | 42.68 | 42.05 | 42.47 | +2.719% | 7,298 | +6.388% |
| 2026-05-04 | 41.79 | 41.79 | 41.20 | 41.35 | -0.217% | 3,682 | +9.281% |
| 2026-05-01 | 41.69 | 41.70 | 41.44 | 41.44 | +0.015% | 2,038 | +9.043% |
| 2026-04-30 | 41.03 | 41.43 | 40.79 | 41.43 | +2.318% | 4,520 | +9.059% |
| 2026-04-29 | 40.56 | 40.60 | 40.49 | 40.49 | -0.181% | 2,244 | +11.587% |
| 2026-04-28 | 39.64 | 40.56 | 39.64 | 40.56 | -1.119% | 3,282 | +11.385% |
| 2026-04-27 | 40.51 | 41.21 | 40.51 | 41.02 | -0.182% | 5,261 | +10.139% |
| 2026-04-24 | 40.90 | 41.29 | 40.71 | 41.10 | +2.241% | 16,284 | +9.938% |
| 2026-04-23 | 40.63 | 40.68 | 40.14 | 40.20 | -1.937% | 22,331 | +12.402% |
| 2026-04-22 | 40.49 | 41.05 | 39.97 | 40.99 | +2.853% | 14,226 | +10.225% |
| 2026-04-21 | 40.41 | 40.41 | 39.84 | 39.85 | -0.768% | 2,985 | +13.370% |
| 2026-04-20 | 40.15 | 40.22 | 40.11 | 40.16 | -1.092% | 3,337 | +12.499% |
| 2026-04-17 | 40.03 | 40.97 | 40.03 | 40.61 | +2.799% | 19,013 | +11.271% |
| 2026-04-16 | 39.70 | 39.83 | 39.50 | 39.50 | -0.224% | 9,024 | +14.386% |
| 2026-04-15 | 39.51 | 39.70 | 39.38 | 39.59 | -0.085% | 8,926 | +14.130% |
| 2026-04-14 | 39.31 | 39.65 | 39.26 | 39.62 | +1.938% | 10,348 | +14.032% |
| 2026-04-13 | 38.22 | 38.88 | 38.22 | 38.87 | +1.274% | 1,610 | +16.242% |
| 2026-04-10 | 38.47 | 39.02 | 38.36 | 38.38 | +0.682% | 7,118 | +17.724% |
| 2026-04-09 | 38.05 | 38.24 | 37.87 | 38.12 | -1.115% | 12,546 | +18.527% |
| 2026-04-08 | 38.40 | 38.63 | 38.11 | 38.55 | +6.527% | 27,554 | +17.205% |
| 2026-04-07 | 35.92 | 36.19 | 35.65 | 36.19 | +0.495% | 6,132 | +24.854% |
| 2026-04-06 | 35.71 | 36.01 | 35.71 | 36.01 | +1.494% | 5,254 | +25.472% |
| 2026-04-02 | 34.64 | 35.66 | 34.64 | 35.48 | -0.970% | 3,801 | +27.346% |
| 2026-04-01 | 35.67 | 36.18 | 35.64 | 35.83 | +1.290% | 8,686 | +26.111% |
| 2026-03-31 | 34.24 | 35.38 | 34.24 | 35.37 | +3.942% | 11,580 | +27.737% |
| 2026-03-30 | 34.48 | 34.53 | 33.96 | 34.03 | -1.837% | 9,479 | +32.772% |
| 2026-03-27 | 34.82 | 34.87 | 34.48 | 34.67 | -0.810% | 13,435 | +30.333% |
| 2026-03-26 | 35.52 | 35.53 | 34.95 | 34.95 | -3.453% | 4,270 | +29.277% |
| 2026-03-25 | 36.21 | 36.44 | 36.16 | 36.20 | +1.174% | 5,872 | +24.813% |
| 2026-03-24 | 35.45 | 35.88 | 35.45 | 35.78 | -1.324% | 17,819 | +26.278% |
| 2026-03-23 | 35.99 | 36.44 | 35.79 | 36.26 | +3.372% | 8,759 | +24.607% |
| 2026-03-20 | 35.54 | 35.92 | 35.00 | 35.08 | -3.083% | 11,209 | +28.808% |
| 2026-03-19 | 35.41 | 36.19 | 35.31 | 36.19 | -0.116% | 23,766 | +24.837% |
| 2026-03-18 | 36.72 | 36.79 | 36.23 | 36.23 | -1.455% | 132,275 | +24.693% |
| 2026-03-17 | 35.11 | 38.88 | 35.11 | 36.77 | +0.961% | 11,353 | +22.878% |
| 2026-03-16 | 36.52 | 36.57 | 36.27 | 36.42 | +2.246% | 7,661 | +24.059% |
| 2026-03-13 | 36.30 | 36.30 | 35.62 | 35.62 | -0.391% | 5,220 | +26.846% |
| 2026-03-12 | 36.21 | 36.27 | 35.72 | 35.76 | -3.299% | 17,680 | +26.349% |
| 2026-03-11 | 36.84 | 37.27 | 36.84 | 36.98 | +0.054% | 10,866 | +22.181% |
| 2026-03-10 | 37.04 | 37.55 | 36.72 | 36.96 | +0.407% | 53,771 | +22.247% |
| 2026-03-09 | 35.78 | 36.93 | 35.47 | 36.81 | +1.685% | 6,792 | +22.745% |
| 2026-03-06 | 36.35 | 36.48 | 35.99 | 36.20 | -2.109% | 8,646 | +24.813% |
| 2026-03-05 | 37.29 | 37.44 | 36.47 | 36.98 | -2.040% | 17,488 | +22.181% |
| 2026-03-04 | 37.20 | 38.33 | 37.05 | 37.75 | +2.137% | 264,281 | +19.688% |
| 2026-03-03 | 37.50 | 37.50 | 36.12 | 36.96 | -5.255% | 140,055 | +22.247% |
| 2026-03-02 | 38.94 | 39.21 | 38.57 | 39.01 | -1.689% | 29,599 | +15.823% |
| 2026-02-27 | 39.85 | 39.85 | 39.34 | 39.68 | -0.302% | 106,531 | +13.867% |
| 2026-02-26 | 40.12 | 40.16 | 39.41 | 39.80 | -0.301% | 16,131 | +13.524% |
| 2026-02-25 | 40.40 | 40.40 | 39.85 | 39.92 | +0.276% | 6,926 | +13.182% |
| 2026-02-24 | 39.42 | 39.94 | 39.42 | 39.81 | +2.286% | 8,221 | +13.495% |
| 2026-02-23 | 39.09 | 39.32 | 38.83 | 38.92 | -1.130% | 14,929 | +16.090% |
| 2026-02-20 | 38.38 | 39.37 | 38.38 | 39.37 | +2.694% | 16,947 | +14.778% |
| 2026-02-19 | 38.55 | 38.55 | 38.01 | 38.33 | -0.588% | 10,373 | +17.870% |
| 2026-02-18 | 38.37 | 38.83 | 38.30 | 38.56 | +0.337% | 6,267 | +17.176% |
| 2026-02-17 | 38.22 | 38.50 | 37.98 | 38.43 | -0.415% | 9,065 | +17.571% |
| 2026-02-13 | 38.47 | 38.66 | 38.17 | 38.59 | +0.338% | 19,278 | +17.083% |
| 2026-02-12 | 39.24 | 39.46 | 38.29 | 38.46 | -0.902% | 77,501 | +17.479% |
| 2026-02-11 | 38.56 | 38.81 | 38.36 | 38.81 | +1.864% | 13,303 | +16.419% |
| 2026-02-10 | 38.16 | 38.20 | 37.88 | 38.10 | +0.066% | 124,391 | +18.589% |
| 2026-02-09 | 37.54 | 38.16 | 37.48 | 38.08 | +1.075% | 94,125 | +18.667% |
| 2026-02-06 | 37.14 | 37.74 | 37.12 | 37.67 | +2.994% | 15,085 | +19.943% |
| 2026-02-05 | 36.85 | 36.85 | 36.26 | 36.58 | -0.768% | 21,264 | +23.534% |
| 2026-02-04 | 37.65 | 37.65 | 36.65 | 36.86 | -1.589% | 17,800 | +22.585% |
| 2026-02-03 | 37.82 | 37.82 | 37.13 | 37.45 | +0.831% | 28,451 | +20.637% |
| 2026-02-02 | 36.38 | 37.25 | 36.22 | 37.14 | +1.255% | 24,620 | +21.639% |
| 2026-01-30 | 37.09 | 37.09 | 36.64 | 36.68 | -1.293% | 10,199 | +23.165% |
| 2026-01-29 | 37.53 | 37.56 | 36.69 | 37.16 | -0.510% | 23,198 | +21.572% |
| 2026-01-28 | 37.34 | 37.43 | 37.16 | 37.36 | +0.297% | 35,691 | +20.953% |
| 2026-01-27 | 37.33 | 37.33 | 36.93 | 37.24 | +2.154% | 55,627 | +21.312% |
| 2026-01-26 | 36.44 | 36.60 | 36.30 | 36.46 | +0.505% | 45,077 | +23.925% |
| 2026-01-23 | 35.93 | 36.29 | 35.78 | 36.28 | +0.975% | 7,107 | +24.551% |
| 2026-01-22 | 35.97 | 36.01 | 35.78 | 35.93 | +0.783% | 12,599 | +25.765% |
| 2026-01-21 | 35.56 | 35.78 | 35.36 | 35.65 | +1.677% | 6,866 | +26.750% |
| 2026-01-20 | 35.30 | 35.40 | 34.99 | 35.06 | -2.182% | 31,548 | +28.875% |
| 2026-01-16 | 35.98 | 36.06 | 35.69 | 35.84 | -0.080% | 9,107 | +26.063% |
| 2026-01-15 | 35.78 | 36.11 | 35.78 | 35.87 | +1.539% | 20,085 | +25.962% |
| 2026-01-14 | 35.33 | 35.36 | 35.25 | 35.33 | +0.323% | 6,237 | +27.900% |
| 2026-01-13 | 35.75 | 35.75 | 35.14 | 35.21 | -0.949% | 19,574 | +28.313% |
| 2026-01-12 | 35.13 | 35.56 | 35.13 | 35.55 | +0.916% | 23,910 | +27.095% |
| 2026-01-09 | 34.99 | 35.32 | 34.88 | 35.23 | +0.582% | 140,129 | +28.259% |
| 2026-01-08 | 35.16 | 35.33 | 34.78 | 35.02 | -0.505% | 45,705 | +29.005% |
| 2026-01-07 | 35.44 | 35.44 | 35.16 | 35.20 | -0.724% | 109,148 | +28.354% |
| 2026-01-06 | 35.42 | 35.57 | 35.32 | 35.46 | +1.135% | 25,440 | +27.425% |
| 2026-01-05 | 35.24 | 35.27 | 35.06 | 35.06 | +0.853% | 211,347 | +28.872% |
| 2026-01-02 | 34.57 | 34.76 | 34.50 | 34.76 | +1.529% | 91,231 | +29.970% |
| 2025-12-31 | 33.91 | 34.24 | 33.91 | 34.24 | +0.829% | 6,637 | +31.958% |
| 2025-12-30 | 33.91 | 34.04 | 32.20 | 33.96 | -0.063% | 4,564 | +33.052% |
| 2025-12-29 | 34.02 | 34.25 | 33.80 | 33.98 | +0.681% | 40,533 | +32.968% |
| 2025-12-26 | 33.69 | 33.77 | 33.67 | 33.75 | +0.165% | 1,644 | +33.873% |
| 2025-12-24 | 33.53 | 33.72 | 33.53 | 33.69 | +0.402% | 191,853 | +34.094% |
| 2025-12-23 | 33.37 | 33.58 | 33.37 | 33.56 | +0.772% | 1,487 | +34.633% |
| 2025-12-22 | 33.38 | 33.38 | 33.23 | 33.30 | +0.430% | 6,182 | +35.673% |
| 2025-12-19 | 33.10 | 33.31 | 33.10 | 33.16 | +0.852% | 4,781 | +36.256% |
| 2025-12-18 | 33.22 | 33.22 | 32.88 | 32.88 | +1.720% | 11,223 | +37.416% |
| 2025-12-17 | 32.80 | 32.80 | 32.32 | 32.32 | -1.008% | 3,063 | +39.780% |
| 2025-12-16 | 32.66 | 32.76 | 32.61 | 32.65 | -1.047% | 6,800 | +38.371% |
| 2025-12-15 | 33.06 | 33.06 | 33.00 | 33.00 | +0.300% | 988 | +36.922% |
| 2025-12-12 | 33.47 | 33.47 | 32.90 | 32.90 | -1.787% | 1,070 | +37.333% |
| 2025-12-11 | 33.51 | 33.51 | 33.50 | 33.50 | -0.690% | 1,791 | +34.878% |
| 2025-12-10 | 33.40 | 33.81 | 33.30 | 33.73 | +1.291% | 4,432 | +33.947% |
| 2025-12-09 | 33.30 | 33.30 | 33.30 | 33.30 | +0.614% | 48 | +35.676% |
| 2025-12-08 | 33.15 | 33.15 | 33.01 | 33.10 | +0.012% | 2,115 | +36.509% |
| 2025-12-05 | 33.09 | 33.28 | 32.85 | 33.09 | +0.194% | 3,226 | +36.526% |
| 2025-12-04 | 32.92 | 33.07 | 32.89 | 33.03 | -0.117% | 2,150 | +36.790% |
| 2025-12-03 | 33.00 | 33.15 | 32.90 | 33.07 | +0.270% | 4,302 | +36.630% |
| 2025-12-02 | 32.92 | 32.98 | 32.92 | 32.98 | +0.291% | 5,530 | +36.999% |
| 2025-12-01 | 32.91 | 32.94 | 32.84 | 32.88 | -0.288% | 9,244 | +37.399% |
| 2025-11-28 | 32.90 | 32.98 | 32.90 | 32.98 | +0.436% | 730 | +37.003% |
| 2025-11-26 | 32.71 | 32.91 | 32.71 | 32.84 | +1.644% | 2,075 | +37.601% |
| 2025-11-25 | 31.98 | 32.30 | 31.98 | 32.30 | +0.183% | 621 | +39.863% |
| 2025-11-24 | 32.05 | 32.25 | 32.05 | 32.25 | +0.762% | 1,968 | +40.118% |
| 2025-11-21 | 31.77 | 32.07 | 31.63 | 32.00 | +0.146% | 2,664 | +41.187% |
| 2025-11-20 | 32.68 | 32.72 | 31.96 | 31.96 | -1.323% | 1,325 | +41.392% |
| 2025-11-19 | 32.33 | 32.41 | 32.26 | 32.38 | +0.134% | 2,900 | +39.522% |
| 2025-11-18 | 32.12 | 32.40 | 32.12 | 32.34 | -0.520% | 1,850 | +39.708% |
| 2025-11-17 | 32.71 | 32.75 | 32.46 | 32.51 | -0.648% | 5,677 | +38.982% |
| 2025-11-14 | 32.60 | 32.90 | 32.60 | 32.72 | +0.543% | 2,315 | +38.082% |
| 2025-11-13 | 32.74 | 32.79 | 32.53 | 32.54 | -1.181% | 3,349 | +38.832% |
| 2025-11-12 | 32.93 | 32.95 | 32.92 | 32.93 | -0.385% | 1,770 | +37.193% |
| 2025-11-11 | 33.10 | 33.12 | 33.02 | 33.06 | -0.095% | 1,606 | +36.665% |
| 2025-11-10 | 32.95 | 33.09 | 32.91 | 33.09 | +1.517% | 1,332 | +36.534% |
| 2025-11-07 | 32.43 | 32.60 | 32.43 | 32.60 | -0.429% | 1,236 | +38.606% |
| 2025-11-06 | 33.06 | 33.06 | 32.70 | 32.74 | -1.585% | 3,103 | +38.012% |
| 2025-11-05 | 33.27 | 33.27 | 33.27 | 33.27 | +0.984% | 233 | +35.825% |
| 2025-11-04 | 33.00 | 33.09 | 32.94 | 32.94 | -2.165% | 2,709 | +37.162% |
| 2025-11-03 | 33.68 | 33.70 | 33.54 | 33.67 | +1.179% | 2,402 | +34.192% |
| 2025-10-31 | 33.34 | 33.37 | 33.09 | 33.28 | +0.435% | 1,544 | +35.773% |
| 2025-10-30 | 33.15 | 33.32 | 33.11 | 33.13 | -0.582% | 2,862 | +36.364% |
| 2025-10-29 | 33.49 | 33.54 | 33.33 | 33.33 | +0.596% | 9,978 | +35.571% |
| 2025-10-28 | 33.02 | 33.15 | 33.00 | 33.13 | +0.371% | 4,100 | +36.379% |
| 2025-10-27 | 33.18 | 33.18 | 32.79 | 33.01 | +0.314% | 30,305 | +36.885% |
| 2025-10-24 | 32.91 | 32.94 | 32.84 | 32.90 | +0.763% | 2,249 | +37.315% |
| 2025-10-23 | 32.54 | 32.73 | 32.54 | 32.66 | +0.431% | 2,491 | +38.363% |
| 2025-10-22 | 32.50 | 32.61 | 32.29 | 32.52 | -0.105% | 4,282 | +38.959% |
| 2025-10-21 | 32.67 | 32.99 | 32.55 | 32.55 | -0.824% | 3,586 | +38.813% |
| 2025-10-20 | 32.62 | 32.90 | 32.62 | 32.82 | +1.123% | 2,696 | +37.669% |
| 2025-10-17 | 32.36 | 32.48 | 32.31 | 32.46 | +0.388% | 1,942 | +39.215% |
| 2025-10-16 | 32.33 | 32.47 | 32.26 | 32.33 | +0.595% | 12,660 | +39.755% |
| 2025-10-15 | 32.15 | 32.22 | 32.14 | 32.14 | +1.435% | 1,213 | +40.587% |
| 2025-10-14 | 31.91 | 31.91 | 31.68 | 31.68 | -1.065% | 1,367 | +42.604% |
| 2025-10-13 | 32.04 | 32.04 | 31.97 | 32.02 | +3.017% | 179,920 | +41.085% |
| 2025-10-10 | 32.08 | 32.12 | 31.09 | 31.09 | -2.899% | 6,833 | +45.342% |
| 2025-10-09 | 32.08 | 32.08 | 31.95 | 32.02 | -0.636% | 1,190 | +41.129% |
| 2025-10-08 | 32.00 | 32.23 | 32.00 | 32.22 | +1.246% | 2,747 | +40.231% |
| 2025-10-07 | 32.27 | 32.27 | 31.82 | 31.82 | -0.984% | 1,230 | +41.978% |
| 2025-10-06 | 32.16 | 32.23 | 32.07 | 32.14 | +0.891% | 27,086 | +40.581% |
| 2025-10-03 | 31.75 | 31.89 | 31.75 | 31.86 | +0.778% | 630 | +41.834% |
| 2025-10-02 | 31.79 | 31.79 | 31.53 | 31.61 | -0.511% | 28,455 | +42.937% |
| 2025-10-01 | 31.69 | 31.83 | 31.62 | 31.77 | +0.940% | 2,122 | +42.207% |
| 2025-09-30 | 31.38 | 31.53 | 31.38 | 31.48 | +0.192% | 2,439 | +43.545% |
| 2025-09-29 | 31.50 | 31.67 | 31.42 | 31.42 | +0.532% | 27,129 | +43.820% |
| 2025-09-26 | 31.21 | 31.25 | 31.14 | 31.25 | -0.374% | 1,511 | +44.585% |
| 2025-09-25 | 31.36 | 31.37 | 31.27 | 31.37 | -0.739% | 1,630 | +44.044% |
| 2025-09-24 | 31.58 | 31.60 | 31.52 | 31.60 | -0.800% | 10,607 | +42.980% |
| 2025-09-23 | 31.83 | 31.93 | 31.73 | 31.86 | +0.284% | 2,729 | +41.837% |
| 2025-09-22 | 31.48 | 31.80 | 31.48 | 31.76 | +0.380% | 2,962 | +42.240% |
| 2025-09-19 | 31.56 | 31.67 | 31.54 | 31.64 | -0.111% | 2,853 | +42.780% |
| 2025-09-18 | 31.63 | 31.72 | 31.47 | 31.68 | +0.212% | 6,206 | +42.621% |
| 2025-09-17 | 31.64 | 31.68 | 31.54 | 31.61 | +0.156% | 3,221 | +42.923% |
| 2025-09-16 | 31.61 | 31.61 | 31.45 | 31.56 | +0.942% | 1,530 | +43.146% |
| 2025-09-15 | 31.21 | 31.34 | 31.15 | 31.27 | +0.374% | 6,422 | +44.495% |
| 2025-09-12 | 31.11 | 31.16 | 31.09 | 31.15 | -0.008% | 1,596 | +45.036% |
| 2025-09-11 | 31.37 | 31.37 | 31.08 | 31.16 | +0.661% | 4,075 | +45.025% |
| 2025-09-10 | 30.72 | 31.07 | 30.72 | 30.95 | +1.344% | 5,011 | +45.983% |
| 2025-09-09 | 30.79 | 30.79 | 30.49 | 30.54 | +0.377% | 3,183 | +47.945% |
| 2025-09-08 | 30.23 | 30.43 | 30.23 | 30.43 | +0.656% | 2,334 | +48.502% |
| 2025-09-05 | 30.31 | 30.41 | 30.11 | 30.23 | +0.629% | 8,128 | +49.476% |
| 2025-09-04 | 29.71 | 30.04 | 29.71 | 30.04 | +0.529% | 1,742 | +50.417% |
| 2025-09-03 | 29.87 | 29.89 | 29.87 | 29.88 | +0.509% | 2,467 | +51.213% |
| 2025-09-02 | 29.62 | 29.73 | 29.56 | 29.73 | -0.748% | 2,938 | +51.983% |
| 2025-08-29 | 30.11 | 30.11 | 29.92 | 29.95 | -1.536% | 3,574 | +50.846% |
| 2025-08-28 | 30.29 | 30.42 | 30.29 | 30.42 | +0.429% | 2,415 | +48.529% |
| 2025-08-27 | 30.06 | 30.29 | 30.02 | 30.29 | +0.431% | 5,017 | +49.166% |
| 2025-08-26 | 30.12 | 30.26 | 30.12 | 30.16 | -0.330% | 4,327 | +49.809% |
| 2025-08-25 | 30.37 | 30.43 | 30.24 | 30.26 | -0.395% | 5,175 | +49.314% |
| 2025-08-22 | 30.02 | 30.40 | 30.01 | 30.38 | +1.741% | 3,564 | +48.724% |
| 2025-08-21 | 29.92 | 29.95 | 29.74 | 29.86 | -0.167% | 6,242 | +51.314% |
| 2025-08-20 | 29.72 | 29.91 | 29.72 | 29.91 | -0.333% | 2,557 | +51.061% |
| 2025-08-19 | 30.22 | 30.25 | 29.96 | 30.01 | -0.962% | 17,197 | +50.558% |
| 2025-08-18 | 30.29 | 30.30 | 30.24 | 30.30 | +0.203% | 9,450 | +49.110% |
| 2025-08-15 | 30.35 | 30.35 | 30.19 | 30.24 | -0.043% | 468 | +49.412% |
| 2025-08-14 | 30.24 | 30.25 | 30.24 | 30.25 | -0.499% | 220,984 | +49.348% |
| 2025-08-13 | 30.53 | 30.53 | 30.31 | 30.41 | -0.120% | 4,728 | +48.602% |
| 2025-08-12 | 30.27 | 30.50 | 30.27 | 30.44 | +0.792% | 968 | +48.424% |
| 2025-08-11 | 30.19 | 30.35 | 30.19 | 30.20 | -0.201% | 1,639 | +49.600% |
| 2025-08-08 | 30.27 | 30.33 | 30.26 | 30.26 | -0.679% | 3,495 | +49.299% |
| 2025-08-07 | 30.56 | 30.56 | 30.41 | 30.47 | +1.634% | 525 | +48.285% |
| 2025-08-06 | 29.89 | 30.06 | 29.89 | 29.98 | +0.143% | 1,013 | +50.708% |
| 2025-08-05 | 29.96 | 30.06 | 29.84 | 29.94 | -0.143% | 621 | +50.924% |
| 2025-08-04 | 29.93 | 30.03 | 29.93 | 29.98 | +0.680% | 507 | +50.708% |
| 2025-08-01 | 29.70 | 29.78 | 29.70 | 29.78 | -0.669% | 317 | +51.733% |
| 2025-07-31 | 30.00 | 30.13 | 29.00 | 29.98 | -0.124% | 3,400 | +50.718% |
| 2025-07-30 | 30.04 | 30.20 | 30.02 | 30.02 | -0.402% | 2,490 | +50.531% |
| 2025-07-29 | 30.14 | 30.14 | 30.14 | 30.14 | +0.465% | 127 | +49.927% |
| 2025-07-28 | 29.98 | 30.00 | 29.98 | 30.00 | -1.117% | 562 | +50.624% |
| 2025-07-25 | 30.37 | 30.54 | 30.17 | 30.34 | +0.327% | 21,796 | +48.941% |
| 2025-07-24 | 30.25 | 30.25 | 30.21 | 30.24 | -0.578% | 1,379 | +49.428% |
| 2025-07-23 | 30.28 | 30.47 | 30.21 | 30.41 | +1.345% | 4,875 | +48.563% |
| 2025-07-22 | 29.86 | 30.01 | 29.86 | 30.01 | -0.761% | 243 | +50.561% |
| 2025-07-21 | 30.34 | 30.34 | 30.24 | 30.24 | +0.397% | 342 | +49.415% |
| 2025-07-18 | 30.21 | 30.22 | 30.12 | 30.12 | -1.119% | 5,888 | +50.008% |
| 2025-07-17 | 30.34 | 30.46 | 30.34 | 30.46 | +0.379% | 5,361 | +48.329% |
| 2025-07-16 | 30.23 | 30.35 | 30.17 | 30.35 | +0.423% | 802 | +48.892% |
| 2025-07-15 | 30.20 | 30.23 | 30.20 | 30.22 | +0.525% | 333 | +49.522% |
| 2025-07-14 | 30.01 | 30.12 | 29.97 | 30.06 | -0.117% | 7,970 | +50.307% |
| 2025-07-11 | 30.15 | 30.24 | 30.10 | 30.10 | -0.727% | 3,912 | +50.132% |
| 2025-07-10 | 30.37 | 30.38 | 30.27 | 30.32 | -0.114% | 1,241 | +49.041% |
| 2025-07-09 | 30.38 | 30.40 | 30.35 | 30.35 | +0.358% | 1,412 | +48.871% |
| 2025-07-08 | 30.21 | 30.25 | 30.16 | 30.24 | +0.702% | 8,727 | +49.404% |
| 2025-07-07 | 30.31 | 30.31 | 29.92 | 30.03 | -1.505% | 14,248 | +50.453% |
| 2025-07-03 | 30.35 | 30.67 | 30.35 | 30.49 | +0.100% | 2,723 | +48.188% |
| 2025-07-02 | 30.22 | 30.54 | 30.18 | 30.46 | +0.501% | 236,247 | +48.336% |
| 2025-07-01 | 30.38 | 30.39 | 30.17 | 30.31 | +0.115% | 249,833 | +49.079% |
| 2025-06-30 | 30.24 | 30.27 | 30.24 | 30.27 | +0.464% | 225 | +49.250% |
| 2025-06-27 | 30.16 | 30.16 | 30.12 | 30.13 | -0.155% | 716 | +49.942% |
| 2025-06-26 | 30.07 | 30.18 | 30.00 | 30.18 | +0.734% | 3,038 | +49.710% |
| 2025-06-25 | 29.90 | 29.99 | 29.84 | 29.96 | +0.286% | 1,574 | +50.809% |
| 2025-06-24 | 29.64 | 29.93 | 29.64 | 29.87 | +2.708% | 1,938 | +51.240% |
| 2025-06-23 | 29.09 | 29.09 | 29.09 | 29.09 | +0.439% | 147 | +55.335% |
| 2025-06-20 | 29.17 | 29.17 | 28.96 | 28.96 | -0.088% | 1,812 | +56.017% |
| 2025-06-18 | 29.12 | 29.12 | 28.95 | 28.99 | +0.192% | 1,946 | +55.879% |
| 2025-06-17 | 29.09 | 29.09 | 28.93 | 28.93 | -1.227% | 495 | +56.178% |
| 2025-06-16 | 29.25 | 29.63 | 29.23 | 29.29 | +1.726% | 6,997 | +54.262% |
| 2025-06-13 | 28.98 | 28.99 | 28.76 | 28.79 | -1.518% | 860 | +56.925% |
| 2025-06-12 | 29.18 | 29.24 | 29.18 | 29.24 | +0.030% | 872 | +54.543% |
| 2025-06-11 | 29.31 | 29.31 | 29.22 | 29.23 | +0.017% | 759 | +54.589% |
| 2025-06-10 | 29.13 | 29.22 | 29.13 | 29.22 | +1.186% | 186 | +54.615% |
| 2025-06-09 | 28.91 | 28.91 | 28.83 | 28.88 | +0.612% | 907 | +56.448% |
| 2025-06-06 | 28.58 | 28.70 | 28.56 | 28.70 | +0.681% | 767 | +57.406% |
| 2025-06-05 | 28.54 | 28.69 | 28.49 | 28.51 | +0.300% | 882 | +58.477% |
| 2025-06-04 | 28.44 | 28.44 | 28.42 | 28.42 | +1.120% | 323 | +58.954% |
| 2025-06-03 | 28.08 | 28.17 | 28.03 | 28.11 | -0.176% | 1,736 | +60.734% |
| 2025-06-02 | 27.98 | 28.16 | 27.98 | 28.16 | +0.820% | 436 | +60.451% |
| 2025-05-30 | 27.88 | 27.93 | 27.85 | 27.93 | -0.858% | 1,216 | +61.767% |
| 2025-05-29 | 28.17 | 28.17 | 28.17 | 28.17 | +0.176% | 79 | +60.379% |
| 2025-05-28 | 28.10 | 28.12 | 28.10 | 28.12 | -0.322% | 500 | +60.661% |
| 2025-05-27 | 28.12 | 28.24 | 28.12 | 28.21 | +0.467% | 3,059 | +60.144% |
| 2025-05-23 | 27.67 | 28.08 | 27.67 | 28.08 | +0.336% | 881 | +60.892% |
| 2025-05-22 | 27.87 | 27.99 | 27.86 | 27.99 | +0.058% | 628 | +61.433% |
| 2025-05-21 | 27.93 | 27.98 | 27.93 | 27.97 | -0.146% | 873 | +61.527% |
| 2025-05-20 | 27.93 | 28.01 | 27.86 | 28.01 | -0.315% | 3,191 | +61.290% |
| 2025-05-19 | 27.97 | 28.10 | 27.97 | 28.10 | -0.048% | 794 | +60.783% |
| 2025-05-16 | 28.06 | 28.11 | 28.06 | 28.11 | -0.164% | 696 | +60.706% |
| 2025-05-15 | 28.23 | 28.25 | 28.16 | 28.16 | +0.468% | 2,194 | +60.443% |
| 2025-05-14 | 28.03 | 28.04 | 28.02 | 28.03 | +0.650% | 1,014 | +61.193% |
| 2025-05-13 | 27.75 | 27.85 | 27.75 | 27.85 | +1.017% | 1,109 | +62.241% |
| 2025-05-12 | 27.30 | 27.57 | 26.07 | 27.57 | +2.524% | 8,085 | +63.891% |
| 2025-05-09 | 27.00 | 27.01 | 26.89 | 26.89 | +1.062% | 1,440 | +68.027% |
| 2025-05-08 | 26.58 | 26.79 | 26.58 | 26.61 | -0.267% | 2,544 | +69.812% |
| 2025-05-07 | 26.74 | 26.79 | 26.68 | 26.68 | -0.279% | 252 | +69.359% |
| 2025-05-06 | 26.76 | 26.79 | 26.64 | 26.75 | -0.464% | 1,408 | +68.887% |
| 2025-05-05 | 26.90 | 27.06 | 26.81 | 26.88 | +0.188% | 1,834 | +68.102% |
| 2025-05-02 | 26.91 | 26.91 | 26.83 | 26.83 | +2.081% | 232 | +68.418% |
| 2025-05-01 | 26.33 | 26.33 | 26.28 | 26.28 | +0.361% | 152 | +71.923% |
| 2025-04-30 | 26.08 | 26.19 | 25.98 | 26.19 | +0.016% | 1,391 | +72.544% |
| 2025-04-29 | 26.20 | 26.20 | 26.09 | 26.18 | +0.711% | 757 | +72.571% |
| 2025-04-28 | 25.87 | 26.03 | 25.87 | 26.00 | +0.181% | 712 | +73.799% |
| 2025-04-25 | 25.90 | 25.95 | 25.77 | 25.95 | -0.273% | 205 | +74.113% |
| 2025-04-24 | 25.89 | 26.02 | 25.89 | 26.02 | +1.589% | 395 | +73.637% |
| 2025-04-23 | 25.81 | 25.81 | 25.61 | 25.61 | +1.017% | 312 | +76.397% |
| 2025-04-22 | 25.06 | 25.43 | 25.06 | 25.36 | +1.262% | 3,348 | +78.191% |
| 2025-04-21 | 25.69 | 25.69 | 25.04 | 25.04 | -0.386% | 323 | +80.439% |
| 2025-04-17 | 25.22 | 25.27 | 25.14 | 25.14 | +1.459% | 306 | +79.742% |
| 2025-04-16 | 24.75 | 25.02 | 24.67 | 24.78 | -1.005% | 1,917 | +82.365% |
| 2025-04-15 | 25.17 | 25.24 | 25.03 | 25.03 | +0.257% | 462 | +80.532% |
| 2025-04-14 | 25.05 | 25.08 | 24.82 | 24.96 | 0.000% | 4,664 | +80.996% |