EMQQ
EMQQ The Emerging Markets Internet ETF
stockNYSEETF
At CloseOct 2, 2026 10:11:22 AM EDT
30.48USD-0.164%(-0.05)16,719
EMQQ Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 30.54 | 30.57 | 30.35 | 30.50 | -0.082% | 16,719 | 0.000% |
| 2026-10-01 | 30.76 | 30.87 | 30.34 | 30.53 | -0.877% | 30,551 | -0.082% |
| 2026-09-30 | 30.87 | 30.90 | 30.67 | 30.80 | -0.097% | 62,727 | -0.958% |
| 2026-09-29 | 30.86 | 30.86 | 30.65 | 30.83 | -0.677% | 40,225 | -1.054% |
| 2026-09-28 | 31.06 | 31.24 | 30.93 | 31.04 | -0.856% | 41,589 | -1.724% |
| 2026-09-25 | 31.31 | 31.39 | 31.19 | 31.31 | +0.218% | 24,644 | -2.565% |
| 2026-09-24 | 31.52 | 31.57 | 31.23 | 31.24 | -1.792% | 21,380 | -2.353% |
| 2026-09-23 | 32.07 | 32.07 | 31.80 | 31.81 | -1.851% | 16,316 | -4.102% |
| 2026-09-22 | 32.50 | 32.63 | 32.23 | 32.41 | +0.777% | 22,576 | -5.878% |
| 2026-09-21 | 31.92 | 32.20 | 31.79 | 32.16 | +1.804% | 23,290 | -5.146% |
| 2026-09-18 | 31.63 | 31.73 | 31.59 | 31.59 | 0.000% | 67,905 | -3.435% |
| 2026-09-17 | 31.85 | 31.85 | 31.59 | 31.59 | +0.069% | 28,582 | -3.435% |
| 2026-09-16 | 31.69 | 31.77 | 31.45 | 31.57 | -0.921% | 21,491 | -3.368% |
| 2026-09-15 | 32.19 | 32.26 | 31.86 | 31.86 | -1.509% | 66,969 | -4.258% |
| 2026-09-14 | 32.10 | 32.55 | 32.10 | 32.35 | +0.217% | 21,243 | -5.703% |
| 2026-09-11 | 32.51 | 32.57 | 32.26 | 32.28 | +0.342% | 42,400 | -5.499% |
| 2026-09-10 | 32.12 | 32.37 | 32.11 | 32.17 | -0.832% | 43,459 | -5.176% |
| 2026-09-09 | 32.94 | 32.96 | 32.42 | 32.44 | -2.289% | 51,453 | -5.965% |
| 2026-09-08 | 33.41 | 33.42 | 33.17 | 33.20 | -1.659% | 34,022 | -8.117% |
| 2026-09-04 | 33.82 | 33.88 | 33.74 | 33.76 | +0.656% | 29,831 | -9.642% |
| 2026-09-03 | 33.63 | 33.65 | 33.40 | 33.54 | -0.475% | 32,798 | -9.049% |
| 2026-09-02 | 33.50 | 33.74 | 33.47 | 33.70 | +1.195% | 36,539 | -9.481% |
| 2026-09-01 | 33.30 | 33.63 | 33.27 | 33.30 | -0.739% | 32,369 | -8.399% |
| 2026-08-31 | 33.95 | 33.95 | 33.53 | 33.55 | -1.178% | 16,633 | -9.076% |
| 2026-08-28 | 34.01 | 34.12 | 33.82 | 33.95 | +0.521% | 116,683 | -10.147% |
| 2026-08-27 | 33.98 | 33.98 | 33.64 | 33.77 | -0.810% | 17,079 | -9.680% |
| 2026-08-26 | 34.29 | 34.37 | 34.04 | 34.05 | -1.132% | 49,454 | -10.411% |
| 2026-08-25 | 33.90 | 34.44 | 33.90 | 34.44 | +1.503% | 64,869 | -11.426% |
| 2026-08-24 | 33.92 | 34.07 | 33.82 | 33.93 | -0.827% | 32,111 | -10.094% |
| 2026-08-21 | 34.36 | 34.42 | 34.21 | 34.21 | +0.184% | 30,569 | -10.837% |
| 2026-08-20 | 34.14 | 34.17 | 33.89 | 34.15 | -0.664% | 37,218 | -10.673% |
| 2026-08-19 | 33.87 | 34.38 | 33.83 | 34.38 | +2.134% | 35,052 | -11.267% |
| 2026-08-18 | 33.71 | 33.84 | 33.65 | 33.66 | -1.090% | 14,108 | -9.373% |
| 2026-08-17 | 34.33 | 34.33 | 33.99 | 34.03 | -0.611% | 18,682 | -10.361% |
| 2026-08-14 | 34.35 | 34.43 | 34.17 | 34.24 | +0.385% | 24,193 | -10.908% |
| 2026-08-13 | 34.41 | 34.42 | 34.00 | 34.11 | -1.106% | 46,062 | -10.565% |
| 2026-08-12 | 34.90 | 34.90 | 34.42 | 34.49 | -1.878% | 21,076 | -11.554% |
| 2026-08-11 | 35.07 | 35.24 | 35.04 | 35.15 | +0.415% | 28,354 | -13.215% |
| 2026-08-10 | 34.78 | 35.02 | 34.78 | 35.00 | +0.690% | 26,009 | -12.855% |
| 2026-08-07 | 34.80 | 34.91 | 34.69 | 34.77 | +0.260% | 15,029 | -12.254% |
| 2026-08-06 | 34.79 | 34.79 | 34.52 | 34.67 | -0.702% | 18,616 | -12.026% |
| 2026-08-05 | 35.19 | 35.21 | 34.89 | 34.92 | -0.584% | 46,346 | -12.643% |
| 2026-08-04 | 34.95 | 35.21 | 34.93 | 35.13 | +0.711% | 92,378 | -13.153% |
| 2026-08-03 | 34.72 | 34.92 | 34.71 | 34.88 | +1.446% | 37,980 | -12.536% |
| 2026-07-31 | 34.19 | 34.38 | 34.03 | 34.38 | +1.058% | 25,365 | -11.271% |
| 2026-07-30 | 33.71 | 34.09 | 33.64 | 34.02 | +1.190% | 24,693 | -10.332% |
| 2026-07-29 | 33.74 | 34.10 | 33.52 | 33.62 | +0.284% | 38,637 | -9.265% |
| 2026-07-28 | 33.30 | 33.59 | 33.18 | 33.52 | +1.100% | 26,297 | -9.008% |
| 2026-07-27 | 32.98 | 33.23 | 32.92 | 33.16 | +2.694% | 39,802 | -8.007% |
| 2026-07-24 | 32.37 | 32.57 | 32.22 | 32.29 | -0.046% | 36,918 | -5.528% |
| 2026-07-23 | 32.65 | 32.65 | 32.20 | 32.30 | -1.057% | 40,561 | -5.572% |
| 2026-07-22 | 32.96 | 32.96 | 32.60 | 32.65 | -1.642% | 13,975 | -6.570% |
| 2026-07-21 | 33.41 | 33.52 | 33.15 | 33.20 | -0.882% | 38,357 | -8.104% |
| 2026-07-20 | 33.36 | 33.70 | 33.31 | 33.49 | +1.477% | 42,164 | -8.914% |
| 2026-07-17 | 32.93 | 33.10 | 32.79 | 33.00 | -1.410% | 48,868 | -7.569% |
| 2026-07-16 | 33.78 | 33.78 | 33.43 | 33.48 | +0.045% | 13,381 | -8.873% |
| 2026-07-15 | 33.43 | 33.79 | 33.43 | 33.46 | +1.333% | 24,777 | -8.831% |
| 2026-07-14 | 32.99 | 33.16 | 32.89 | 33.02 | +0.131% | 13,935 | -7.617% |
| 2026-07-13 | 33.16 | 33.35 | 32.89 | 32.98 | -0.837% | 45,663 | -7.496% |
| 2026-07-10 | 33.27 | 33.54 | 33.26 | 33.26 | +0.484% | 18,691 | -8.270% |
| 2026-07-09 | 32.69 | 33.10 | 32.69 | 33.09 | +0.533% | 39,410 | -7.826% |
| 2026-07-08 | 32.73 | 32.93 | 32.64 | 32.92 | +1.478% | 24,147 | -7.334% |
| 2026-07-07 | 32.67 | 32.90 | 32.40 | 32.44 | -0.185% | 84,664 | -5.965% |
| 2026-07-06 | 32.04 | 32.50 | 32.04 | 32.50 | +1.753% | 45,723 | -6.138% |
| 2026-07-02 | 31.90 | 32.13 | 31.76 | 31.94 | +0.188% | 49,700 | -4.493% |
| 2026-07-01 | 31.23 | 32.12 | 31.23 | 31.88 | +2.170% | 60,103 | -4.313% |
| 2026-06-30 | 30.93 | 31.23 | 30.90 | 31.20 | +0.997% | 19,733 | -2.237% |
| 2026-06-29 | 31.00 | 31.16 | 30.78 | 30.89 | +0.799% | 36,353 | -1.262% |
| 2026-06-26 | 30.00 | 30.72 | 30.00 | 30.65 | +1.692% | 56,299 | -0.473% |
| 2026-06-25 | 30.59 | 30.59 | 30.13 | 30.14 | -2.047% | 57,403 | +1.211% |
| 2026-06-24 | 30.84 | 31.09 | 30.76 | 30.77 | +0.359% | 44,878 | -0.861% |
| 2026-06-23 | 30.57 | 30.86 | 30.57 | 30.66 | -2.139% | 22,185 | -0.506% |
| 2026-06-22 | 31.46 | 31.61 | 31.32 | 31.33 | -0.948% | 163,556 | -2.633% |
| 2026-06-18 | 31.79 | 31.79 | 31.48 | 31.63 | -0.158% | 34,488 | -3.557% |
| 2026-06-17 | 32.05 | 32.35 | 31.65 | 31.68 | -0.845% | 53,737 | -3.709% |
| 2026-06-16 | 31.97 | 32.13 | 31.88 | 31.95 | -0.560% | 57,605 | -4.523% |
| 2026-06-15 | 32.07 | 32.34 | 32.07 | 32.13 | +1.356% | 37,744 | -5.058% |
| 2026-06-12 | 31.82 | 31.86 | 31.50 | 31.70 | +0.571% | 60,442 | -3.770% |
| 2026-06-11 | 30.91 | 31.56 | 30.71 | 31.52 | +1.318% | 103,389 | -3.220% |
| 2026-06-10 | 31.32 | 31.57 | 31.02 | 31.11 | -0.892% | 60,567 | -1.945% |
| 2026-06-09 | 31.62 | 31.75 | 31.04 | 31.39 | +0.288% | 54,912 | -2.819% |
| 2026-06-08 | 31.65 | 31.75 | 31.29 | 31.30 | -0.477% | 44,366 | -2.540% |
| 2026-06-05 | 32.25 | 32.25 | 31.43 | 31.45 | -3.082% | 38,701 | -3.005% |
| 2026-06-04 | 32.49 | 32.72 | 32.37 | 32.45 | +0.247% | 32,710 | -5.994% |
| 2026-06-03 | 32.73 | 32.73 | 32.26 | 32.37 | -2.676% | 47,350 | -5.762% |
| 2026-06-02 | 33.47 | 33.66 | 33.26 | 33.26 | +1.064% | 72,890 | -8.283% |
| 2026-06-01 | 32.48 | 33.01 | 32.48 | 32.91 | +1.574% | 30,902 | -7.308% |
| 2026-05-29 | 32.41 | 32.57 | 32.22 | 32.40 | +0.186% | 83,557 | -5.849% |
| 2026-05-28 | 32.08 | 32.45 | 31.98 | 32.34 | -0.828% | 239,901 | -5.674% |
| 2026-05-27 | 32.34 | 32.71 | 32.34 | 32.61 | -0.202% | 87,586 | -6.455% |
| 2026-05-26 | 32.59 | 32.76 | 32.59 | 32.68 | +0.945% | 44,788 | -6.644% |
| 2026-05-22 | 32.23 | 32.59 | 32.23 | 32.37 | -1.551% | 46,578 | -5.762% |
| 2026-05-21 | 32.44 | 32.95 | 32.32 | 32.88 | -0.814% | 37,917 | -7.223% |
| 2026-05-20 | 32.61 | 33.19 | 32.53 | 33.15 | +1.687% | 155,275 | -7.979% |
| 2026-05-19 | 32.47 | 32.81 | 32.47 | 32.60 | +0.092% | 23,352 | -6.426% |
| 2026-05-18 | 32.64 | 32.64 | 32.34 | 32.57 | +0.215% | 43,213 | -6.340% |
| 2026-05-15 | 32.72 | 32.72 | 32.50 | 32.50 | -2.607% | 27,252 | -6.138% |
| 2026-05-14 | 33.57 | 33.58 | 33.23 | 33.37 | -1.592% | 32,508 | -8.586% |
| 2026-05-13 | 33.20 | 34.00 | 33.13 | 33.91 | +2.385% | 56,587 | -10.041% |
| 2026-05-12 | 33.32 | 33.32 | 32.90 | 33.12 | -1.075% | 100,788 | -7.896% |
| 2026-05-11 | 33.76 | 33.79 | 33.38 | 33.48 | -1.863% | 31,651 | -8.886% |
| 2026-05-08 | 34.47 | 34.53 | 34.09 | 34.12 | -1.528% | 74,219 | -10.583% |
| 2026-05-07 | 35.03 | 35.12 | 34.56 | 34.65 | -0.986% | 138,295 | -11.950% |
| 2026-05-06 | 34.33 | 35.00 | 34.33 | 34.99 | +2.621% | 51,922 | -12.818% |
| 2026-05-05 | 34.23 | 34.24 | 34.06 | 34.10 | +0.056% | 17,562 | -10.533% |
| 2026-05-04 | 34.29 | 34.47 | 34.07 | 34.08 | -0.822% | 30,094 | -10.483% |
| 2026-05-01 | 34.31 | 34.48 | 34.30 | 34.36 | +0.321% | 31,469 | -11.220% |
| 2026-04-30 | 33.75 | 34.41 | 33.75 | 34.25 | +1.874% | 52,407 | -10.934% |
| 2026-04-29 | 33.91 | 33.91 | 33.55 | 33.62 | -0.709% | 29,049 | -9.265% |
| 2026-04-28 | 33.86 | 33.97 | 33.73 | 33.86 | -0.791% | 25,909 | -9.908% |
| 2026-04-27 | 34.07 | 34.28 | 34.07 | 34.13 | -0.438% | 21,330 | -10.621% |
| 2026-04-24 | 33.98 | 34.33 | 33.96 | 34.28 | +1.151% | 22,985 | -11.012% |
| 2026-04-23 | 34.47 | 34.47 | 33.67 | 33.89 | -2.419% | 42,638 | -9.988% |
| 2026-04-22 | 34.89 | 34.90 | 34.58 | 34.73 | -0.144% | 52,114 | -12.165% |
| 2026-04-21 | 35.40 | 35.40 | 34.71 | 34.78 | -2.303% | 23,618 | -12.292% |
| 2026-04-20 | 35.48 | 35.63 | 35.33 | 35.60 | -0.670% | 38,290 | -14.312% |
| 2026-04-17 | 35.93 | 36.24 | 35.80 | 35.84 | +1.573% | 25,969 | -14.886% |
| 2026-04-16 | 35.34 | 35.55 | 35.12 | 35.28 | +0.881% | 22,273 | -13.547% |
| 2026-04-15 | 34.61 | 35.08 | 34.54 | 34.98 | +1.559% | 19,511 | -12.785% |
| 2026-04-14 | 34.12 | 34.64 | 34.12 | 34.44 | +1.515% | 38,649 | -11.426% |
| 2026-04-13 | 33.32 | 33.98 | 33.28 | 33.93 | +0.521% | 50,914 | -10.084% |
| 2026-04-10 | 33.98 | 34.08 | 33.74 | 33.75 | -0.207% | 11,523 | -9.615% |
| 2026-04-09 | 33.79 | 33.86 | 33.33 | 33.82 | -0.529% | 40,148 | -9.802% |
| 2026-04-08 | 34.50 | 34.66 | 33.90 | 34.00 | +4.487% | 37,193 | -10.279% |
| 2026-04-07 | 32.69 | 32.70 | 32.09 | 32.54 | -0.337% | 143,098 | -6.254% |
| 2026-04-06 | 32.54 | 32.95 | 32.54 | 32.65 | +0.215% | 89,995 | -6.570% |
| 2026-04-02 | 32.21 | 32.91 | 32.17 | 32.58 | -1.063% | 41,823 | -6.369% |
| 2026-04-01 | 33.16 | 33.27 | 32.89 | 32.93 | -0.453% | 55,588 | -7.364% |
| 2026-03-31 | 32.07 | 33.15 | 32.06 | 33.08 | +3.894% | 69,554 | -7.784% |
| 2026-03-30 | 32.07 | 32.25 | 31.70 | 31.84 | -0.407% | 40,787 | -4.193% |
| 2026-03-27 | 32.28 | 32.34 | 31.94 | 31.97 | -1.963% | 70,568 | -4.582% |
| 2026-03-26 | 32.83 | 33.21 | 32.61 | 32.61 | -2.628% | 39,029 | -6.455% |
| 2026-03-25 | 33.39 | 33.80 | 33.38 | 33.49 | +2.636% | 61,241 | -8.913% |
| 2026-03-24 | 32.72 | 32.85 | 32.50 | 32.63 | -1.450% | 44,610 | -6.512% |
| 2026-03-23 | 33.08 | 33.56 | 32.88 | 33.11 | +2.254% | 55,779 | -7.868% |
| 2026-03-20 | 32.95 | 32.99 | 32.30 | 32.38 | -2.057% | 53,863 | -5.791% |
| 2026-03-19 | 32.99 | 33.30 | 32.82 | 33.06 | -1.578% | 82,824 | -7.728% |
| 2026-03-18 | 34.23 | 34.34 | 33.59 | 33.59 | -2.525% | 40,341 | -9.184% |
| 2026-03-17 | 34.77 | 34.89 | 34.46 | 34.46 | -0.433% | 34,835 | -11.477% |
| 2026-03-16 | 34.54 | 34.80 | 34.54 | 34.61 | +2.487% | 62,735 | -11.861% |
| 2026-03-13 | 34.02 | 34.26 | 33.71 | 33.77 | +0.357% | 25,779 | -9.668% |
| 2026-03-12 | 34.12 | 34.22 | 33.63 | 33.65 | -2.464% | 108,506 | -9.346% |
| 2026-03-11 | 34.59 | 34.75 | 34.29 | 34.50 | -1.316% | 72,020 | -11.580% |
| 2026-03-10 | 34.99 | 35.53 | 34.80 | 34.96 | +0.691% | 73,393 | -12.743% |
| 2026-03-09 | 34.06 | 34.84 | 33.74 | 34.72 | +1.520% | 104,256 | -12.140% |
| 2026-03-06 | 34.04 | 34.40 | 33.97 | 34.20 | +0.059% | 52,911 | -10.804% |
| 2026-03-05 | 33.97 | 34.33 | 33.79 | 34.18 | -0.784% | 267,648 | -10.752% |
| 2026-03-04 | 34.24 | 34.51 | 34.08 | 34.45 | +0.997% | 219,781 | -11.451% |
| 2026-03-03 | 33.66 | 34.25 | 33.06 | 34.11 | -3.671% | 69,012 | -10.569% |
| 2026-03-02 | 34.89 | 35.59 | 34.81 | 35.41 | -1.392% | 46,660 | -13.852% |
| 2026-02-27 | 35.91 | 36.07 | 35.85 | 35.91 | -0.719% | 40,243 | -15.052% |
| 2026-02-26 | 36.31 | 36.31 | 35.88 | 36.17 | -1.551% | 72,002 | -15.662% |
| 2026-02-25 | 36.90 | 36.95 | 36.44 | 36.74 | -0.622% | 87,172 | -16.971% |
| 2026-02-24 | 36.72 | 37.08 | 36.59 | 36.97 | +0.054% | 36,076 | -17.487% |
| 2026-02-23 | 37.85 | 37.90 | 36.91 | 36.95 | -2.481% | 51,130 | -17.442% |
| 2026-02-20 | 37.17 | 38.01 | 37.17 | 37.89 | +1.229% | 58,164 | -19.491% |
| 2026-02-19 | 37.50 | 37.65 | 37.27 | 37.43 | -0.821% | 76,893 | -18.501% |
| 2026-02-18 | 37.47 | 37.96 | 37.47 | 37.74 | +1.125% | 115,415 | -19.171% |
| 2026-02-17 | 37.11 | 37.50 | 36.95 | 37.32 | +0.054% | 45,496 | -18.261% |
| 2026-02-13 | 37.12 | 37.44 | 37.06 | 37.30 | -0.930% | 47,719 | -18.217% |
| 2026-02-12 | 38.61 | 38.61 | 37.48 | 37.65 | -2.385% | 26,707 | -18.977% |
| 2026-02-11 | 38.85 | 38.93 | 38.33 | 38.57 | -0.465% | 26,440 | -20.910% |
| 2026-02-10 | 38.55 | 38.97 | 38.55 | 38.75 | +0.363% | 55,819 | -21.278% |
| 2026-02-09 | 38.33 | 38.78 | 38.33 | 38.61 | +0.495% | 65,442 | -20.992% |
| 2026-02-06 | 38.22 | 38.51 | 37.99 | 38.42 | +1.721% | 76,621 | -20.601% |
| 2026-02-05 | 38.19 | 38.42 | 37.73 | 37.77 | -0.840% | 69,789 | -19.235% |
| 2026-02-04 | 38.83 | 38.83 | 37.91 | 38.09 | -2.484% | 47,052 | -19.913% |
| 2026-02-03 | 39.58 | 39.58 | 38.67 | 39.06 | -1.859% | 52,894 | -21.903% |
| 2026-02-02 | 39.32 | 40.05 | 39.32 | 39.80 | +0.709% | 56,865 | -23.354% |
| 2026-01-30 | 40.31 | 40.45 | 39.46 | 39.52 | -2.961% | 54,866 | -22.811% |
| 2026-01-29 | 41.26 | 41.26 | 40.26 | 40.73 | -0.486% | 73,507 | -25.097% |
| 2026-01-28 | 41.21 | 41.23 | 40.88 | 40.92 | +0.085% | 73,502 | -25.461% |
| 2026-01-27 | 40.62 | 40.91 | 40.56 | 40.89 | +1.038% | 29,195 | -25.398% |
| 2026-01-26 | 40.22 | 40.65 | 40.22 | 40.47 | +0.370% | 249,992 | -24.623% |
| 2026-01-23 | 40.18 | 40.39 | 40.08 | 40.32 | -0.147% | 22,566 | -24.344% |
| 2026-01-22 | 40.23 | 40.52 | 40.21 | 40.38 | +1.534% | 67,078 | -24.455% |
| 2026-01-21 | 39.81 | 40.03 | 39.52 | 39.77 | +1.506% | 54,169 | -23.296% |
| 2026-01-20 | 39.17 | 39.70 | 39.17 | 39.18 | -1.927% | 99,709 | -22.141% |
| 2026-01-16 | 40.33 | 40.39 | 39.83 | 39.95 | -1.528% | 47,552 | -23.642% |
| 2026-01-15 | 40.68 | 40.79 | 40.38 | 40.57 | -0.710% | 47,075 | -24.809% |
| 2026-01-14 | 40.80 | 40.97 | 40.66 | 40.86 | -0.705% | 110,557 | -25.343% |
| 2026-01-13 | 41.50 | 41.50 | 40.93 | 41.15 | -1.843% | 45,868 | -25.869% |
| 2026-01-12 | 41.52 | 41.99 | 41.52 | 41.92 | +1.779% | 33,501 | -27.235% |
| 2026-01-09 | 41.27 | 41.34 | 41.00 | 41.19 | -0.555% | 27,117 | -25.941% |
| 2026-01-08 | 41.23 | 41.46 | 41.15 | 41.42 | -0.361% | 23,444 | -26.352% |
| 2026-01-07 | 41.94 | 41.94 | 41.51 | 41.57 | -1.446% | 29,445 | -26.618% |
| 2026-01-06 | 42.03 | 42.63 | 42.03 | 42.18 | +0.190% | 38,099 | -27.679% |
| 2026-01-05 | 41.29 | 42.20 | 41.23 | 42.10 | +1.789% | 103,918 | -27.542% |
| 2026-01-02 | 41.23 | 41.36 | 41.03 | 41.36 | +2.478% | 73,949 | -26.245% |
| 2025-12-31 | 40.33 | 40.40 | 40.11 | 40.36 | -0.099% | 53,561 | -24.418% |
| 2025-12-30 | 40.61 | 40.61 | 40.37 | 40.40 | -3.164% | 51,981 | -24.493% |
| 2025-12-29 | 41.45 | 41.75 | 41.44 | 41.72 | -0.144% | 24,777 | -26.882% |
| 2025-12-26 | 41.65 | 41.88 | 41.65 | 41.78 | +0.602% | 62,714 | -26.987% |
| 2025-12-24 | 41.50 | 41.60 | 41.50 | 41.53 | 0.000% | 8,284 | -26.547% |
| 2025-12-23 | 41.39 | 41.56 | 41.29 | 41.53 | -0.024% | 20,969 | -26.547% |
| 2025-12-22 | 41.56 | 41.62 | 41.43 | 41.54 | +0.169% | 58,639 | -26.565% |
| 2025-12-19 | 41.40 | 41.59 | 41.39 | 41.47 | +1.767% | 33,954 | -26.441% |
| 2025-12-18 | 40.79 | 41.03 | 40.72 | 40.75 | +1.217% | 33,496 | -25.141% |
| 2025-12-17 | 40.85 | 40.90 | 40.26 | 40.26 | -1.130% | 42,503 | -24.230% |
| 2025-12-16 | 40.82 | 40.97 | 40.57 | 40.72 | -1.380% | 80,467 | -25.086% |
| 2025-12-15 | 41.85 | 41.85 | 41.25 | 41.29 | -1.196% | 27,906 | -26.120% |
| 2025-12-12 | 42.16 | 42.26 | 41.69 | 41.79 | -0.476% | 87,438 | -27.004% |
| 2025-12-11 | 41.73 | 42.33 | 41.73 | 41.99 | +0.248% | 58,561 | -27.352% |
| 2025-12-10 | 41.76 | 42.06 | 41.56 | 41.89 | +0.182% | 36,043 | -27.172% |
| 2025-12-09 | 41.68 | 41.85 | 41.67 | 41.81 | -0.493% | 69,694 | -27.039% |
| 2025-12-08 | 42.24 | 42.26 | 41.88 | 42.02 | -0.668% | 20,370 | -27.399% |
| 2025-12-05 | 42.60 | 42.83 | 42.30 | 42.30 | -0.259% | 21,923 | -27.884% |
| 2025-12-04 | 42.54 | 42.54 | 42.26 | 42.41 | +0.307% | 24,875 | -28.071% |
| 2025-12-03 | 42.37 | 42.50 | 42.26 | 42.28 | -0.821% | 37,692 | -27.850% |
| 2025-12-02 | 42.60 | 42.73 | 42.47 | 42.63 | -0.351% | 19,067 | -28.442% |
| 2025-12-01 | 42.72 | 43.10 | 42.70 | 42.78 | +0.117% | 29,693 | -28.693% |
| 2025-11-28 | 42.65 | 42.80 | 42.53 | 42.73 | +0.094% | 7,689 | -28.610% |
| 2025-11-26 | 42.64 | 42.96 | 42.49 | 42.69 | +0.684% | 32,878 | -28.543% |
| 2025-11-25 | 42.28 | 42.41 | 41.98 | 42.40 | +0.403% | 29,687 | -28.054% |
| 2025-11-24 | 41.85 | 42.29 | 41.85 | 42.23 | +1.889% | 24,857 | -27.765% |
| 2025-11-21 | 41.05 | 41.64 | 40.82 | 41.45 | +0.771% | 68,942 | -26.400% |
| 2025-11-20 | 42.60 | 42.71 | 41.12 | 41.13 | -2.720% | 36,040 | -25.833% |
| 2025-11-19 | 42.47 | 42.55 | 42.15 | 42.28 | -0.681% | 34,348 | -27.850% |
| 2025-11-18 | 42.47 | 42.78 | 42.37 | 42.57 | -0.700% | 19,081 | -28.342% |
| 2025-11-17 | 43.16 | 43.35 | 42.75 | 42.87 | -0.418% | 46,319 | -28.843% |
| 2025-11-14 | 43.14 | 43.64 | 43.00 | 43.05 | -1.057% | 38,845 | -29.141% |
| 2025-11-13 | 44.39 | 44.40 | 43.38 | 43.51 | -1.583% | 19,807 | -29.890% |
| 2025-11-12 | 44.64 | 44.67 | 44.19 | 44.21 | -0.582% | 18,096 | -31.000% |
| 2025-11-11 | 44.60 | 44.69 | 44.44 | 44.47 | -0.070% | 18,467 | -31.402% |
| 2025-11-10 | 44.49 | 44.55 | 44.28 | 44.50 | +1.645% | 21,486 | -31.449% |
| 2025-11-07 | 43.77 | 43.84 | 43.27 | 43.78 | -0.973% | 26,349 | -30.322% |
| 2025-11-06 | 44.88 | 44.88 | 44.09 | 44.21 | -1.405% | 17,679 | -31.000% |
| 2025-11-05 | 44.49 | 44.91 | 44.34 | 44.84 | +1.059% | 17,504 | -31.969% |
| 2025-11-04 | 44.24 | 44.65 | 44.24 | 44.37 | -1.553% | 14,526 | -31.249% |
| 2025-11-03 | 45.04 | 45.32 | 44.88 | 45.07 | +0.289% | 25,302 | -32.316% |
| 2025-10-31 | 45.10 | 45.14 | 44.92 | 44.94 | -0.707% | 31,062 | -32.121% |
| 2025-10-30 | 45.10 | 45.59 | 45.10 | 45.26 | -1.609% | 30,222 | -32.601% |
| 2025-10-29 | 46.21 | 46.21 | 45.73 | 46.00 | +0.415% | 48,947 | -33.685% |
| 2025-10-28 | 45.90 | 45.93 | 45.62 | 45.81 | -0.370% | 26,949 | -33.410% |
| 2025-10-27 | 46.08 | 46.10 | 45.87 | 45.98 | +2.314% | 36,157 | -33.656% |
| 2025-10-24 | 45.20 | 45.20 | 44.94 | 44.94 | +0.383% | 26,692 | -32.121% |
| 2025-10-23 | 44.41 | 44.88 | 44.41 | 44.77 | +1.080% | 27,902 | -31.861% |
| 2025-10-22 | 44.52 | 44.64 | 44.03 | 44.29 | -0.472% | 15,363 | -31.124% |
| 2025-10-21 | 44.80 | 44.83 | 44.47 | 44.50 | -1.133% | 27,706 | -31.449% |
| 2025-10-20 | 44.42 | 45.13 | 44.39 | 45.01 | +1.925% | 45,384 | -32.226% |
| 2025-10-17 | 43.72 | 44.26 | 43.70 | 44.16 | +0.068% | 25,602 | -30.922% |
| 2025-10-16 | 44.55 | 44.55 | 44.03 | 44.13 | -0.742% | 28,356 | -30.875% |
| 2025-10-15 | 44.83 | 44.95 | 44.34 | 44.46 | +0.384% | 40,276 | -31.388% |
| 2025-10-14 | 43.98 | 44.55 | 43.80 | 44.29 | -1.006% | 86,450 | -31.124% |
| 2025-10-13 | 44.87 | 44.98 | 44.65 | 44.74 | +1.968% | 26,306 | -31.817% |
| 2025-10-10 | 45.79 | 45.94 | 43.69 | 43.88 | -4.346% | 57,165 | -30.475% |
| 2025-10-09 | 46.38 | 46.38 | 45.66 | 45.87 | -1.117% | 50,192 | -33.497% |
| 2025-10-08 | 46.32 | 46.39 | 46.17 | 46.39 | +0.190% | 50,352 | -34.239% |
| 2025-10-07 | 46.85 | 46.87 | 46.15 | 46.30 | -1.111% | 84,118 | -34.114% |
| 2025-10-06 | 46.56 | 46.89 | 46.48 | 46.82 | +0.530% | 67,445 | -34.846% |
| 2025-10-03 | 46.81 | 46.81 | 46.39 | 46.57 | -0.133% | 106,930 | -34.501% |
| 2025-10-02 | 46.81 | 46.87 | 46.39 | 46.64 | +0.552% | 27,949 | -34.588% |
| 2025-10-01 | 46.43 | 46.61 | 46.26 | 46.38 | -0.120% | 26,283 | -34.227% |
| 2025-09-30 | 46.86 | 46.86 | 46.24 | 46.44 | -0.418% | 140,593 | -34.306% |
| 2025-09-29 | 46.59 | 46.81 | 46.53 | 46.63 | +1.555% | 120,949 | -34.581% |
| 2025-09-26 | 45.79 | 45.98 | 45.57 | 45.92 | -0.706% | 22,297 | -33.563% |
| 2025-09-25 | 46.16 | 46.35 | 45.87 | 46.24 | +0.207% | 17,459 | -34.032% |
| 2025-09-24 | 46.11 | 46.46 | 46.11 | 46.15 | +0.780% | 15,949 | -33.896% |
| 2025-09-23 | 46.15 | 46.27 | 45.78 | 45.79 | -1.607% | 21,352 | -33.381% |
| 2025-09-22 | 46.60 | 46.60 | 46.36 | 46.54 | -0.432% | 34,613 | -34.451% |
| 2025-09-19 | 46.94 | 46.94 | 46.68 | 46.74 | -0.236% | 34,077 | -34.735% |
| 2025-09-18 | 46.61 | 47.00 | 46.58 | 46.85 | -0.016% | 21,233 | -34.889% |
| 2025-09-17 | 46.69 | 46.89 | 46.59 | 46.86 | +1.491% | 42,965 | -34.899% |
| 2025-09-16 | 45.80 | 46.24 | 45.69 | 46.17 | +1.107% | 25,626 | -33.929% |
| 2025-09-15 | 45.72 | 45.79 | 45.57 | 45.66 | +0.871% | 49,273 | -33.197% |
| 2025-09-12 | 45.33 | 45.40 | 45.16 | 45.27 | +0.155% | 32,569 | -32.615% |
| 2025-09-11 | 44.71 | 45.41 | 44.71 | 45.20 | +1.582% | 54,313 | -32.511% |
| 2025-09-10 | 44.76 | 44.77 | 44.42 | 44.50 | -0.232% | 17,945 | -31.443% |
| 2025-09-09 | 44.32 | 44.61 | 44.32 | 44.60 | +0.651% | 35,411 | -31.603% |
| 2025-09-08 | 44.00 | 44.34 | 43.90 | 44.31 | +1.631% | 29,448 | -31.157% |
| 2025-09-05 | 43.79 | 43.81 | 43.34 | 43.60 | +1.043% | 11,496 | -30.034% |
| 2025-09-04 | 42.93 | 43.21 | 42.85 | 43.15 | -0.046% | 15,571 | -29.305% |
| 2025-09-03 | 43.13 | 43.21 | 42.92 | 43.17 | +0.232% | 9,945 | -29.338% |
| 2025-09-02 | 42.80 | 43.12 | 42.64 | 43.07 | -0.430% | 32,323 | -29.173% |
| 2025-08-29 | 43.07 | 43.31 | 43.01 | 43.26 | +0.304% | 21,259 | -29.478% |
| 2025-08-28 | 42.74 | 43.16 | 42.60 | 43.12 | +0.610% | 24,744 | -29.263% |
| 2025-08-27 | 42.72 | 42.86 | 42.59 | 42.86 | -1.317% | 18,959 | -28.832% |
| 2025-08-26 | 43.65 | 43.68 | 43.30 | 43.44 | -0.492% | 24,587 | -29.769% |
| 2025-08-25 | 43.69 | 43.98 | 43.61 | 43.65 | +0.437% | 46,768 | -30.115% |
| 2025-08-22 | 42.99 | 43.60 | 42.89 | 43.46 | +2.079% | 31,551 | -29.809% |
| 2025-08-21 | 42.37 | 42.60 | 42.36 | 42.58 | -0.038% | 14,369 | -28.350% |
| 2025-08-20 | 42.70 | 42.70 | 42.34 | 42.59 | -0.049% | 7,323 | -28.377% |
| 2025-08-19 | 42.70 | 42.87 | 42.55 | 42.61 | -0.299% | 39,841 | -28.413% |
| 2025-08-18 | 42.75 | 42.77 | 42.57 | 42.74 | +0.897% | 31,495 | -28.627% |
| 2025-08-15 | 42.35 | 42.73 | 42.35 | 42.36 | +0.806% | 33,412 | -27.986% |
| 2025-08-14 | 42.09 | 42.25 | 41.93 | 42.02 | -1.451% | 11,414 | -27.406% |
| 2025-08-13 | 42.68 | 42.83 | 42.51 | 42.64 | +1.766% | 29,283 | -28.459% |
| 2025-08-12 | 41.11 | 41.90 | 41.11 | 41.90 | +2.570% | 17,459 | -27.196% |
| 2025-08-11 | 41.18 | 41.18 | 40.77 | 40.85 | -0.753% | 22,026 | -25.324% |
| 2025-08-08 | 41.10 | 41.16 | 40.98 | 41.16 | -0.312% | 19,763 | -25.887% |
| 2025-08-07 | 41.28 | 41.50 | 41.16 | 41.29 | +0.886% | 17,929 | -26.118% |
| 2025-08-06 | 41.04 | 41.04 | 40.70 | 40.93 | -0.015% | 8,416 | -25.464% |
| 2025-08-05 | 40.91 | 41.05 | 40.85 | 40.93 | -0.037% | 6,697 | -25.475% |
| 2025-08-04 | 40.90 | 40.97 | 40.74 | 40.95 | +1.658% | 15,746 | -25.503% |
| 2025-08-01 | 40.41 | 40.42 | 40.13 | 40.28 | -1.323% | 15,694 | -24.268% |
| 2025-07-31 | 41.05 | 41.12 | 40.81 | 40.82 | -0.244% | 85,983 | -25.269% |
| 2025-07-30 | 41.50 | 41.50 | 40.88 | 40.92 | -1.457% | 14,394 | -25.452% |
| 2025-07-29 | 41.85 | 41.88 | 41.44 | 41.52 | -0.444% | 21,744 | -26.538% |
| 2025-07-28 | 41.95 | 42.02 | 41.52 | 41.71 | -0.724% | 50,224 | -26.864% |
| 2025-07-25 | 41.91 | 42.03 | 41.87 | 42.01 | -0.605% | 14,154 | -27.394% |
| 2025-07-24 | 42.57 | 42.61 | 42.22 | 42.27 | -1.169% | 10,736 | -27.833% |
| 2025-07-23 | 42.56 | 42.78 | 42.56 | 42.77 | +1.567% | 42,677 | -28.677% |
| 2025-07-22 | 41.92 | 42.23 | 41.75 | 42.11 | +0.693% | 43,539 | -27.559% |
| 2025-07-21 | 41.91 | 42.02 | 41.73 | 41.82 | +0.168% | 27,605 | -27.056% |
| 2025-07-18 | 41.90 | 42.20 | 41.75 | 41.75 | +0.120% | 58,731 | -26.934% |
| 2025-07-17 | 41.27 | 41.71 | 41.27 | 41.70 | +0.683% | 28,790 | -26.847% |
| 2025-07-16 | 41.28 | 41.45 | 41.06 | 41.42 | +0.029% | 10,506 | -26.347% |
| 2025-07-15 | 41.22 | 41.48 | 41.13 | 41.41 | +1.990% | 23,290 | -26.325% |
| 2025-07-14 | 40.54 | 40.65 | 40.51 | 40.60 | +0.240% | 17,279 | -24.859% |
| 2025-07-11 | 40.66 | 40.74 | 40.50 | 40.50 | -0.978% | 11,789 | -24.679% |
| 2025-07-10 | 41.02 | 41.06 | 40.61 | 40.90 | -0.399% | 29,082 | -25.416% |
| 2025-07-09 | 41.09 | 41.14 | 40.85 | 41.06 | -0.427% | 21,878 | -25.713% |
| 2025-07-08 | 41.31 | 41.44 | 41.19 | 41.24 | +0.979% | 16,257 | -26.031% |
| 2025-07-07 | 40.78 | 41.17 | 40.78 | 40.84 | -0.112% | 14,416 | -25.306% |
| 2025-07-03 | 40.81 | 40.92 | 40.81 | 40.89 | -0.252% | 10,579 | -25.390% |
| 2025-07-02 | 40.97 | 41.12 | 40.84 | 40.99 | -1.064% | 28,757 | -25.578% |
| 2025-07-01 | 41.58 | 41.63 | 41.29 | 41.43 | -0.576% | 16,220 | -26.370% |
| 2025-06-30 | 41.50 | 41.67 | 41.26 | 41.67 | +0.434% | 15,245 | -26.794% |
| 2025-06-27 | 41.52 | 41.62 | 41.34 | 41.49 | +0.080% | 44,226 | -26.476% |
| 2025-06-26 | 41.36 | 41.49 | 41.23 | 41.46 | +0.017% | 14,315 | -26.418% |
| 2025-06-25 | 41.55 | 41.60 | 41.37 | 41.45 | -0.217% | 15,355 | -26.405% |
| 2025-06-24 | 40.83 | 41.62 | 40.83 | 41.54 | +2.975% | 37,688 | -26.565% |
| 2025-06-23 | 40.03 | 40.39 | 39.77 | 40.34 | +1.179% | 19,025 | -24.380% |
| 2025-06-20 | 40.27 | 40.29 | 39.85 | 39.87 | -0.075% | 14,876 | -23.489% |
| 2025-06-18 | 39.93 | 40.06 | 39.82 | 39.90 | -0.115% | 39,159 | -23.546% |
| 2025-06-17 | 40.23 | 40.35 | 39.92 | 39.95 | -1.417% | 30,884 | -23.634% |
| 2025-06-16 | 40.28 | 40.71 | 40.28 | 40.52 | +1.732% | 19,013 | -24.716% |
| 2025-06-13 | 39.65 | 40.10 | 39.65 | 39.83 | -1.679% | 26,033 | -23.412% |
| 2025-06-12 | 40.54 | 40.61 | 40.38 | 40.51 | -0.393% | 8,616 | -24.698% |
| 2025-06-11 | 40.88 | 40.88 | 40.63 | 40.67 | +0.222% | 21,837 | -24.994% |
| 2025-06-10 | 40.71 | 40.74 | 40.34 | 40.58 | -0.879% | 26,555 | -24.828% |
| 2025-06-09 | 40.93 | 40.95 | 40.76 | 40.94 | +1.086% | 17,108 | -25.489% |
| 2025-06-06 | 40.56 | 40.56 | 40.17 | 40.50 | -0.074% | 26,774 | -24.679% |
| 2025-06-05 | 40.55 | 40.75 | 40.36 | 40.53 | +0.997% | 36,429 | -24.735% |
| 2025-06-04 | 39.91 | 40.20 | 39.91 | 40.13 | +1.415% | 47,682 | -23.985% |
| 2025-06-03 | 39.52 | 39.62 | 39.38 | 39.57 | +0.076% | 27,151 | -22.909% |
| 2025-06-02 | 39.32 | 39.56 | 39.14 | 39.54 | +1.125% | 29,688 | -22.850% |
| 2025-05-30 | 39.31 | 39.34 | 38.83 | 39.10 | -1.348% | 42,974 | -21.982% |
| 2025-05-29 | 40.11 | 40.11 | 39.59 | 39.63 | +0.569% | 27,721 | -23.034% |
| 2025-05-28 | 39.63 | 39.63 | 39.36 | 39.41 | -0.580% | 39,316 | -22.596% |
| 2025-05-27 | 39.53 | 39.72 | 39.46 | 39.64 | -1.048% | 29,392 | -23.045% |
| 2025-05-23 | 39.75 | 40.13 | 39.75 | 40.06 | +0.552% | 10,197 | -23.852% |
| 2025-05-22 | 39.79 | 40.00 | 39.57 | 39.84 | -0.150% | 22,377 | -23.431% |
| 2025-05-21 | 40.24 | 40.47 | 39.90 | 39.90 | -0.845% | 35,604 | -23.546% |
| 2025-05-20 | 40.28 | 40.39 | 40.14 | 40.24 | -0.593% | 17,413 | -24.192% |
| 2025-05-19 | 40.07 | 40.55 | 40.07 | 40.48 | +0.124% | 20,099 | -24.642% |
| 2025-05-16 | 40.61 | 40.63 | 40.43 | 40.43 | -0.663% | 31,190 | -24.549% |
| 2025-05-15 | 40.68 | 40.70 | 40.42 | 40.70 | -0.877% | 26,845 | -25.049% |
| 2025-05-14 | 40.89 | 41.06 | 40.87 | 41.06 | +0.909% | 30,692 | -25.706% |
| 2025-05-13 | 40.16 | 40.77 | 40.12 | 40.69 | +0.519% | 37,020 | -25.031% |
| 2025-05-12 | 40.41 | 40.60 | 40.19 | 40.48 | +3.715% | 49,004 | -24.642% |
| 2025-05-09 | 39.39 | 39.50 | 38.96 | 39.03 | 0.000% | 12,029 | -21.842% |
| 2025-05-08 | 39.18 | 39.31 | 39.02 | 39.03 | +0.154% | 18,001 | -21.842% |
| 2025-05-07 | 39.02 | 39.08 | 38.91 | 38.97 | -0.764% | 60,695 | -21.722% |
| 2025-05-06 | 39.13 | 39.63 | 39.13 | 39.27 | -0.279% | 16,537 | -22.320% |
| 2025-05-05 | 39.17 | 39.50 | 39.17 | 39.38 | +0.229% | 24,449 | -22.537% |
| 2025-05-02 | 39.29 | 39.36 | 39.06 | 39.29 | +2.800% | 16,182 | -22.359% |
| 2025-05-01 | 38.25 | 38.33 | 38.10 | 38.22 | +0.210% | 23,761 | -20.186% |
| 2025-04-30 | 38.04 | 38.14 | 37.65 | 38.14 | -0.157% | 23,995 | -20.018% |
| 2025-04-29 | 37.92 | 38.26 | 37.92 | 38.20 | +1.031% | 71,673 | -20.144% |
| 2025-04-28 | 37.81 | 38.06 | 37.57 | 37.81 | +0.532% | 20,446 | -19.320% |
| 2025-04-25 | 37.41 | 37.63 | 37.29 | 37.61 | +0.160% | 23,853 | -18.891% |
| 2025-04-24 | 37.17 | 37.56 | 36.97 | 37.55 | +1.186% | 27,281 | -18.762% |
| 2025-04-23 | 37.48 | 37.78 | 37.09 | 37.11 | +1.338% | 46,463 | -17.798% |
| 2025-04-22 | 36.22 | 36.91 | 36.22 | 36.62 | +2.491% | 34,007 | -16.699% |
| 2025-04-21 | 35.81 | 35.90 | 35.41 | 35.73 | -0.307% | 27,246 | -14.624% |
| 2025-04-17 | 35.91 | 36.13 | 35.80 | 35.84 | +1.444% | 39,110 | -14.886% |
| 2025-04-16 | 35.55 | 35.78 | 35.17 | 35.33 | -1.861% | 89,728 | -13.657% |
| 2025-04-15 | 36.02 | 36.23 | 35.97 | 36.00 | -0.166% | 301,386 | -15.264% |
| 2025-04-14 | 35.82 | 36.45 | 35.82 | 36.06 | 0.000% | 80,291 | -15.405% |