Dark

EMQQ
EMQQ The Emerging Markets Internet ETF
stock NYSE ETF

At Close

Aug 7, 2026 12:40:02 PM EDT

34.78USD+0.303%(+0.11)15,028

0.00Bid 0.00Ask 0.00Spread

Pre-market

Aug 6, 2026 9:29:30 AM EDT

34.89USD+0.606%(+0.21)0

After-hours

Aug 7, 2026 4:10:30 PM EDT

34.77USD-0.043%(-0.02)1

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-07	34.8000	34.9100	34.690000	34.7650	+0.260%	15,029	0.000%
2026-08-06	34.7900	34.7900	34.520000	34.6750	-0.702%	18,616	+0.260%
2026-08-05	35.1900	35.2100	34.890000	34.9200	-0.584%	46,346	-0.444%
2026-08-04	34.9500	35.2100	34.930000	35.1250	+0.711%	92,378	-1.025%
2026-08-03	34.7200	34.9200	34.710000	34.8771	+1.446%	37,980	-0.321%
2026-07-31	34.1900	34.3800	34.030000	34.3800	+1.058%	25,365	+1.120%
2026-07-30	33.7100	34.0950	33.638900	34.0200	+1.190%	24,693	+2.190%
2026-07-29	33.7400	34.1000	33.520000	33.6200	+0.284%	38,637	+3.406%
2026-07-28	33.3000	33.5850	33.180000	33.5248	+1.100%	26,297	+3.699%
2026-07-27	32.9800	33.2300	32.920000	33.1600	+2.694%	39,802	+4.840%
2026-07-24	32.3700	32.5700	32.220000	32.2900	-0.046%	36,918	+7.665%
2026-07-23	32.6500	32.6500	32.200000	32.3049	-1.057%	40,561	+7.615%
2026-07-22	32.9600	32.9600	32.599400	32.6500	-1.642%	13,975	+6.478%
2026-07-21	33.4100	33.5200	33.150000	33.1950	-0.882%	38,357	+4.730%
2026-07-20	33.3600	33.7000	33.308900	33.4905	+1.477%	42,164	+3.806%
2026-07-17	32.9300	33.1000	32.790000	33.0030	-1.410%	48,868	+5.339%
2026-07-16	33.7800	33.7800	33.430000	33.4751	+0.045%	13,381	+3.853%
2026-07-15	33.4300	33.7900	33.430000	33.4600	+1.333%	24,777	+3.900%
2026-07-14	32.9900	33.1600	32.890000	33.0200	+0.131%	13,935	+5.285%
2026-07-13	33.1600	33.3500	32.890000	32.9769	-0.837%	45,663	+5.422%
2026-07-10	33.2700	33.5400	33.255300	33.2553	+0.484%	18,691	+4.540%
2026-07-09	32.6900	33.1000	32.690000	33.0950	+0.533%	39,410	+5.046%
2026-07-08	32.7300	32.9340	32.640000	32.9194	+1.478%	24,147	+5.606%
2026-07-07	32.6700	32.9000	32.400000	32.4400	-0.185%	84,664	+7.167%
2026-07-06	32.0400	32.5000	32.040000	32.5000	+1.753%	45,723	+6.969%
2026-07-02	31.9000	32.1300	31.760000	31.9400	+0.188%	49,700	+8.845%
2026-07-01	31.2300	32.1200	31.230000	31.8800	+2.170%	60,103	+9.050%
2026-06-30	30.9300	31.2300	30.900000	31.2030	+0.997%	19,733	+11.416%
2026-06-29	31.0000	31.1600	30.780000	30.8950	+0.799%	36,353	+12.526%
2026-06-26	30.0000	30.7200	30.000000	30.6500	+1.692%	56,299	+13.426%
2026-06-25	30.5900	30.5900	30.130000	30.1400	-2.047%	57,403	+15.345%
2026-06-24	30.8400	31.0900	30.760000	30.7700	+0.359%	44,878	+12.983%
2026-06-23	30.5700	30.8600	30.570000	30.6600	-2.139%	22,185	+13.389%
2026-06-22	31.4600	31.6130	31.320000	31.3300	-0.948%	163,556	+10.964%
2026-06-18	31.7900	31.7900	31.476000	31.6300	-0.158%	34,488	+9.911%
2026-06-17	32.0500	32.3500	31.650000	31.6800	-0.845%	53,737	+9.738%
2026-06-16	31.9700	32.1300	31.880700	31.9500	-0.560%	57,605	+8.811%
2026-06-15	32.0700	32.3400	32.070000	32.1300	+1.356%	37,744	+8.201%
2026-06-12	31.8200	31.8550	31.500000	31.7000	+0.571%	60,442	+9.669%
2026-06-11	30.9100	31.5620	30.710500	31.5200	+1.318%	103,389	+10.295%
2026-06-10	31.3200	31.5700	31.020000	31.1100	-0.892%	60,567	+11.749%
2026-06-09	31.6200	31.7500	31.040100	31.3900	+0.288%	54,912	+10.752%
2026-06-08	31.6500	31.7500	31.291000	31.3000	-0.477%	44,366	+11.070%
2026-06-05	32.2500	32.2500	31.430000	31.4500	-3.082%	38,701	+10.541%
2026-06-04	32.4900	32.7200	32.370000	32.4500	+0.247%	32,710	+7.134%
2026-06-03	32.7300	32.7300	32.260000	32.3700	-2.676%	47,350	+7.399%
2026-06-02	33.4700	33.6599	33.260000	33.2600	+1.064%	72,890	+4.525%
2026-06-01	32.4800	33.0100	32.480000	32.9100	+1.574%	30,902	+5.637%
2026-05-29	32.4100	32.5700	32.220000	32.4000	+0.186%	83,557	+7.299%
2026-05-28	32.0800	32.4500	31.980000	32.3400	-0.828%	239,901	+7.498%
2026-05-27	32.3400	32.7100	32.340000	32.6100	-0.202%	87,586	+6.608%
2026-05-26	32.5900	32.7600	32.590000	32.6760	+0.945%	44,788	+6.393%
2026-05-22	32.2300	32.5900	32.230000	32.3700	-1.551%	46,578	+7.399%
2026-05-21	32.4400	32.9550	32.320000	32.8800	-0.814%	37,917	+5.733%
2026-05-20	32.6100	33.1900	32.530000	33.1500	+1.687%	155,275	+4.872%
2026-05-19	32.4700	32.8150	32.470000	32.6000	+0.092%	23,352	+6.641%
2026-05-18	32.6400	32.6400	32.340000	32.5700	+0.215%	43,213	+6.739%
2026-05-15	32.7200	32.7200	32.500000	32.5000	-2.607%	27,252	+6.969%
2026-05-14	33.5700	33.5800	33.225000	33.3700	-1.592%	32,508	+4.180%
2026-05-13	33.2000	33.9990	33.135000	33.9100	+2.385%	56,587	+2.521%
2026-05-12	33.3200	33.3200	32.895000	33.1200	-1.075%	100,788	+4.967%
2026-05-11	33.7600	33.7900	33.380400	33.4800	-1.863%	31,651	+3.838%
2026-05-08	34.4700	34.5300	34.089402	34.1156	-1.528%	74,219	+1.904%
2026-05-07	35.0300	35.1200	34.560000	34.6450	-0.986%	138,295	+0.346%
2026-05-06	34.3300	34.9999	34.330000	34.9900	+2.621%	51,922	-0.643%
2026-05-05	34.2300	34.2400	34.060000	34.0965	+0.056%	17,562	+1.961%
2026-05-04	34.2900	34.4662	34.070000	34.0775	-0.822%	30,094	+2.017%
2026-05-01	34.3100	34.4800	34.300000	34.3601	+0.321%	31,469	+1.178%
2026-04-30	33.7500	34.4129	33.750000	34.2500	+1.874%	52,407	+1.504%
2026-04-29	33.9100	33.9100	33.550000	33.6200	-0.709%	29,049	+3.406%
2026-04-28	33.8600	33.9700	33.735000	33.8600	-0.791%	25,909	+2.673%
2026-04-27	34.0700	34.2818	34.070000	34.1300	-0.438%	21,330	+1.861%
2026-04-24	33.9800	34.3299	33.960000	34.2800	+1.151%	22,985	+1.415%
2026-04-23	34.4700	34.4700	33.670000	33.8900	-2.419%	42,638	+2.582%
2026-04-22	34.8900	34.9000	34.580000	34.7300	-0.144%	52,114	+0.101%
2026-04-21	35.4000	35.4000	34.710700	34.7800	-2.303%	23,618	-0.043%
2026-04-20	35.4800	35.6300	35.330000	35.6000	-0.670%	38,290	-2.346%
2026-04-17	35.9300	36.2400	35.801000	35.8400	+1.573%	25,969	-2.999%
2026-04-16	35.3400	35.5500	35.115700	35.2850	+0.881%	22,273	-1.474%
2026-04-15	34.6100	35.0797	34.540000	34.9768	+1.559%	19,511	-0.606%
2026-04-14	34.1200	34.6400	34.120000	34.4400	+1.515%	38,649	+0.944%
2026-04-13	33.3200	33.9850	33.280000	33.9260	+0.521%	50,914	+2.473%
2026-04-10	33.9800	34.0800	33.740000	33.7500	-0.207%	11,523	+3.007%
2026-04-09	33.7899	33.8599	33.325000	33.8200	-0.529%	40,148	+2.794%
2026-04-08	34.5000	34.6650	33.900000	34.0000	+4.487%	37,193	+2.250%
2026-04-07	32.6900	32.7000	32.085000	32.5400	-0.337%	143,098	+6.838%
2026-04-06	32.5400	32.9500	32.540000	32.6500	+0.215%	89,995	+6.478%
2026-04-02	32.2100	32.9100	32.170000	32.5800	-1.063%	41,823	+6.707%
2026-04-01	33.1600	33.2700	32.890000	32.9300	-0.453%	55,588	+5.572%
2026-03-31	32.0700	33.1500	32.060000	33.0800	+3.894%	69,554	+5.094%
2026-03-30	32.0700	32.2500	31.700100	31.8400	-0.407%	40,787	+9.187%
2026-03-27	32.2800	32.3400	31.940000	31.9700	-1.963%	70,568	+8.743%
2026-03-26	32.8300	33.2100	32.610000	32.6100	-2.628%	39,029	+6.608%
2026-03-25	33.3900	33.8000	33.380000	33.4900	+2.636%	61,241	+3.807%
2026-03-24	32.7200	32.8500	32.500000	32.6300	-1.450%	44,610	+6.543%
2026-03-23	33.0800	33.5600	32.880000	33.1100	+2.254%	55,779	+4.998%
2026-03-20	32.9500	32.9900	32.300000	32.3800	-2.057%	53,863	+7.366%
2026-03-19	32.9900	33.3000	32.815500	33.0600	-1.578%	82,824	+5.157%
2026-03-18	34.2300	34.3400	33.590000	33.5900	-2.525%	40,341	+3.498%
2026-03-17	34.7700	34.8900	34.460000	34.4600	-0.433%	34,835	+0.885%
2026-03-16	34.5400	34.8000	34.540000	34.6100	+2.487%	62,735	+0.448%
2026-03-13	34.0200	34.2626	33.710100	33.7700	+0.357%	25,779	+2.946%
2026-03-12	34.1200	34.2200	33.630000	33.6500	-2.464%	108,506	+3.314%
2026-03-11	34.5900	34.7500	34.290000	34.5000	-1.316%	72,020	+0.768%
2026-03-10	34.9900	35.5300	34.800000	34.9600	+0.691%	73,393	-0.558%
2026-03-09	34.0600	34.8400	33.740000	34.7200	+1.520%	104,256	+0.130%
2026-03-06	34.0400	34.4000	33.968200	34.2000	+0.059%	52,911	+1.652%
2026-03-05	33.9700	34.3300	33.790000	34.1800	-0.784%	267,648	+1.712%
2026-03-04	34.2400	34.5100	34.077000	34.4500	+0.997%	219,781	+0.914%
2026-03-03	33.6600	34.2500	33.062000	34.1100	-3.671%	69,012	+1.920%
2026-03-02	34.8900	35.5900	34.810000	35.4100	-1.392%	46,660	-1.822%
2026-02-27	35.9100	36.0700	35.850000	35.9100	-0.719%	40,243	-3.189%
2026-02-26	36.3100	36.3100	35.880000	36.1700	-1.551%	72,002	-3.884%
2026-02-25	36.9000	36.9500	36.440000	36.7400	-0.622%	87,172	-5.376%
2026-02-24	36.7200	37.0800	36.595000	36.9700	+0.054%	36,076	-5.964%
2026-02-23	37.8500	37.9000	36.910000	36.9500	-2.481%	51,130	-5.913%
2026-02-20	37.1700	38.0100	37.170000	37.8900	+1.229%	58,164	-8.248%
2026-02-19	37.5000	37.6451	37.270000	37.4300	-0.821%	76,893	-7.120%
2026-02-18	37.4700	37.9586	37.470000	37.7400	+1.125%	115,415	-7.883%
2026-02-17	37.1100	37.5000	36.955000	37.3200	+0.054%	45,496	-6.846%
2026-02-13	37.1200	37.4400	37.060000	37.3000	-0.930%	47,719	-6.796%
2026-02-12	38.6100	38.6100	37.479700	37.6500	-2.385%	26,707	-7.663%
2026-02-11	38.8500	38.9300	38.330000	38.5700	-0.465%	26,440	-9.865%
2026-02-10	38.5500	38.9700	38.550000	38.7501	+0.363%	55,819	-10.284%
2026-02-09	38.3300	38.7821	38.330000	38.6100	+0.495%	65,442	-9.959%
2026-02-06	38.2200	38.5100	37.990000	38.4200	+1.721%	76,621	-9.513%
2026-02-05	38.1900	38.4200	37.730000	37.7700	-0.840%	69,789	-7.956%
2026-02-04	38.8300	38.8300	37.910000	38.0900	-2.484%	47,052	-8.729%
2026-02-03	39.5800	39.5800	38.670000	39.0603	-1.859%	52,894	-10.997%
2026-02-02	39.3200	40.0500	39.320000	39.8000	+0.709%	56,865	-12.651%
2026-01-30	40.3100	40.4500	39.460000	39.5200	-2.961%	54,866	-12.032%
2026-01-29	41.2600	41.2600	40.260000	40.7260	-0.486%	73,507	-14.637%
2026-01-28	41.2100	41.2300	40.880000	40.9250	+0.085%	73,502	-15.052%
2026-01-27	40.6200	40.9100	40.563100	40.8902	+1.038%	29,195	-14.980%
2026-01-26	40.2200	40.6479	40.220000	40.4700	+0.370%	249,992	-14.097%
2026-01-23	40.1800	40.3873	40.080000	40.3208	-0.147%	22,566	-13.779%
2026-01-22	40.2300	40.5200	40.210000	40.3800	+1.534%	67,078	-13.905%
2026-01-21	39.8100	40.0300	39.520100	39.7700	+1.506%	54,169	-12.585%
2026-01-20	39.1700	39.7000	39.170000	39.1800	-1.927%	99,709	-11.269%
2026-01-16	40.3300	40.3900	39.830000	39.9500	-1.528%	47,552	-12.979%
2026-01-15	40.6800	40.7869	40.380000	40.5700	-0.710%	47,075	-14.309%
2026-01-14	40.8000	40.9700	40.660000	40.8600	-0.705%	110,557	-14.917%
2026-01-13	41.5000	41.5000	40.930000	41.1500	-1.843%	45,868	-15.516%
2026-01-12	41.5200	41.9900	41.520000	41.9226	+1.779%	33,501	-17.073%
2026-01-09	41.2700	41.3378	41.000000	41.1900	-0.555%	27,117	-15.598%
2026-01-08	41.2300	41.4604	41.150000	41.4200	-0.361%	23,444	-16.067%
2026-01-07	41.9400	41.9400	41.505000	41.5700	-1.446%	29,445	-16.370%
2026-01-06	42.0300	42.6300	42.030000	42.1800	+0.190%	38,099	-17.579%
2026-01-05	41.2900	42.2016	41.230000	42.1000	+1.789%	103,918	-17.423%
2026-01-02	41.2300	41.3600	41.030000	41.3600	+2.478%	73,949	-15.945%
2025-12-31	40.3300	40.4000	40.106000	40.3600	-0.099%	53,561	-13.863%
2025-12-30	40.6100	40.6100	40.370000	40.4000	-3.164%	51,981	-13.948%
2025-12-29	41.4500	41.7500	41.440000	41.7200	-0.144%	24,777	-16.671%
2025-12-26	41.6500	41.8799	41.650000	41.7800	+0.602%	62,714	-16.790%
2025-12-24	41.5000	41.6050	41.500000	41.5300	0.000%	8,284	-16.289%
2025-12-23	41.3900	41.5600	41.290000	41.5300	-0.024%	20,969	-16.289%
2025-12-22	41.5600	41.6200	41.430000	41.5400	+0.169%	58,639	-16.310%
2025-12-19	41.4000	41.5900	41.390000	41.4700	+1.767%	33,954	-16.168%
2025-12-18	40.7900	41.0300	40.720000	40.7500	+1.217%	33,496	-14.687%
2025-12-17	40.8500	40.9000	40.260000	40.2600	-1.130%	42,503	-13.649%
2025-12-16	40.8200	40.9700	40.570100	40.7200	-1.380%	80,467	-14.624%
2025-12-15	41.8500	41.8500	41.254000	41.2900	-1.196%	27,906	-15.803%
2025-12-12	42.1600	42.2600	41.685000	41.7900	-0.476%	87,438	-16.810%
2025-12-11	41.7300	42.3300	41.730000	41.9900	+0.248%	58,561	-17.206%
2025-12-10	41.7600	42.0600	41.560000	41.8862	+0.182%	36,043	-17.001%
2025-12-09	41.6800	41.8500	41.673400	41.8100	-0.493%	69,694	-16.850%
2025-12-08	42.2400	42.2600	41.880100	42.0173	-0.668%	20,370	-17.260%
2025-12-05	42.6000	42.8300	42.300000	42.3000	-0.259%	21,923	-17.813%
2025-12-04	42.5400	42.5400	42.260000	42.4100	+0.307%	24,875	-18.026%
2025-12-03	42.3700	42.4968	42.259900	42.2800	-0.821%	37,692	-17.774%
2025-12-02	42.6000	42.7290	42.470000	42.6300	-0.351%	19,067	-18.449%
2025-12-01	42.7200	43.0951	42.700000	42.7800	+0.117%	29,693	-18.735%
2025-11-28	42.6500	42.8000	42.530000	42.7300	+0.094%	7,689	-18.640%
2025-11-26	42.6400	42.9600	42.490000	42.6900	+0.684%	32,878	-18.564%
2025-11-25	42.2800	42.4100	41.980000	42.4000	+0.403%	29,687	-18.007%
2025-11-24	41.8500	42.2881	41.850000	42.2300	+1.889%	24,857	-17.677%
2025-11-21	41.0500	41.6400	40.820000	41.4470	+0.771%	68,942	-16.122%
2025-11-20	42.6000	42.7100	41.120000	41.1300	-2.720%	36,040	-15.475%
2025-11-19	42.4700	42.5492	42.150100	42.2800	-0.681%	34,348	-17.774%
2025-11-18	42.4700	42.7800	42.370000	42.5700	-0.700%	19,081	-18.335%
2025-11-17	43.1600	43.3522	42.750000	42.8700	-0.418%	46,319	-18.906%
2025-11-14	43.1400	43.6400	43.000000	43.0500	-1.057%	38,845	-19.245%
2025-11-13	44.3900	44.4000	43.380000	43.5100	-1.583%	19,807	-20.099%
2025-11-12	44.6400	44.6700	44.190000	44.2100	-0.582%	18,096	-21.364%
2025-11-11	44.6000	44.6900	44.440100	44.4690	-0.070%	18,467	-21.822%
2025-11-10	44.4900	44.5500	44.280000	44.5000	+1.645%	21,486	-21.876%
2025-11-07	43.7700	43.8400	43.270700	43.7800	-0.973%	26,349	-20.592%
2025-11-06	44.8800	44.8800	44.090000	44.2100	-1.405%	17,679	-21.364%
2025-11-05	44.4900	44.9100	44.340000	44.8400	+1.059%	17,504	-22.469%
2025-11-04	44.2400	44.6523	44.240000	44.3700	-1.553%	14,526	-21.648%
2025-11-03	45.0400	45.3200	44.880000	45.0700	+0.289%	25,302	-22.864%
2025-10-31	45.0999	45.1400	44.920000	44.9400	-0.707%	31,062	-22.641%
2025-10-30	45.1000	45.5900	45.100000	45.2600	-1.609%	30,222	-23.188%
2025-10-29	46.2100	46.2100	45.732500	46.0000	+0.415%	48,947	-24.424%
2025-10-28	45.9000	45.9300	45.620000	45.8100	-0.370%	26,949	-24.110%
2025-10-27	46.0800	46.1000	45.870000	45.9800	+2.314%	36,157	-24.391%
2025-10-24	45.2000	45.2000	44.940000	44.9400	+0.383%	26,692	-22.641%
2025-10-23	44.4100	44.8850	44.410000	44.7685	+1.080%	27,902	-22.345%
2025-10-22	44.5200	44.6400	44.030000	44.2900	-0.472%	15,363	-21.506%
2025-10-21	44.8000	44.8300	44.470000	44.5000	-1.133%	27,706	-21.876%
2025-10-20	44.4200	45.1300	44.390000	45.0100	+1.925%	45,384	-22.762%
2025-10-17	43.7200	44.2600	43.700000	44.1600	+0.068%	25,602	-21.275%
2025-10-16	44.5500	44.5500	44.030000	44.1300	-0.742%	28,356	-21.221%
2025-10-15	44.8300	44.9500	44.336000	44.4600	+0.384%	40,276	-21.806%
2025-10-14	43.9800	44.5450	43.805000	44.2900	-1.006%	86,450	-21.506%
2025-10-13	44.8700	44.9800	44.650000	44.7400	+1.968%	26,306	-22.295%
2025-10-10	45.7900	45.9400	43.690000	43.8764	-4.346%	57,165	-20.766%
2025-10-09	46.3800	46.3800	45.665000	45.8700	-1.117%	50,192	-24.210%
2025-10-08	46.3200	46.3900	46.170000	46.3880	+0.190%	50,352	-25.056%
2025-10-07	46.8500	46.8700	46.150000	46.3000	-1.111%	84,118	-24.914%
2025-10-06	46.5600	46.8899	46.480000	46.8200	+0.530%	67,445	-25.748%
2025-10-03	46.8100	46.8100	46.390000	46.5733	-0.133%	106,930	-25.354%
2025-10-02	46.8100	46.8700	46.390000	46.6354	+0.552%	27,949	-25.454%
2025-10-01	46.4300	46.6100	46.260000	46.3792	-0.120%	26,283	-25.042%
2025-09-30	46.8600	46.8600	46.240000	46.4350	-0.418%	140,593	-25.132%
2025-09-29	46.5900	46.8100	46.530000	46.6300	+1.555%	120,949	-25.445%
2025-09-26	45.7900	45.9799	45.570000	45.9158	-0.706%	22,297	-24.285%
2025-09-25	46.1600	46.3519	45.870000	46.2424	+0.207%	17,459	-24.820%
2025-09-24	46.1100	46.4598	46.110000	46.1471	+0.780%	15,949	-24.665%
2025-09-23	46.1500	46.2700	45.780000	45.7900	-1.607%	21,352	-24.077%
2025-09-22	46.6000	46.6048	46.360000	46.5380	-0.432%	34,613	-25.298%
2025-09-19	46.9400	46.9400	46.680000	46.7400	-0.236%	34,077	-25.620%
2025-09-18	46.6100	46.9998	46.580000	46.8507	-0.016%	21,233	-25.796%
2025-09-17	46.6900	46.8905	46.590000	46.8582	+1.491%	42,965	-25.808%
2025-09-16	45.8000	46.2400	45.690000	46.1700	+1.107%	25,626	-24.702%
2025-09-15	45.7200	45.7900	45.570400	45.6644	+0.871%	49,273	-23.868%
2025-09-12	45.3300	45.4000	45.160000	45.2700	+0.155%	32,569	-23.205%
2025-09-11	44.7100	45.4100	44.710000	45.2000	+1.582%	54,313	-23.086%
2025-09-10	44.7600	44.7655	44.423200	44.4961	-0.232%	17,945	-21.870%
2025-09-09	44.3200	44.6100	44.320000	44.5996	+0.651%	35,411	-22.051%
2025-09-08	44.0000	44.3382	43.900000	44.3111	+1.631%	29,448	-21.543%
2025-09-05	43.7900	43.8150	43.340000	43.6000	+1.043%	11,496	-20.264%
2025-09-04	42.9300	43.2100	42.850000	43.1500	-0.046%	15,571	-19.432%
2025-09-03	43.1300	43.2100	42.915100	43.1700	+0.232%	9,945	-19.470%
2025-09-02	42.8000	43.1190	42.640000	43.0700	-0.430%	32,323	-19.283%
2025-08-29	43.0700	43.3099	43.010000	43.2560	+0.304%	21,259	-19.630%
2025-08-28	42.7400	43.1600	42.600000	43.1247	+0.610%	24,744	-19.385%
2025-08-27	42.7200	42.8631	42.594600	42.8631	-1.317%	18,959	-18.893%
2025-08-26	43.6500	43.6800	43.300000	43.4351	-0.492%	24,587	-19.961%
2025-08-25	43.6900	43.9800	43.610000	43.6500	+0.437%	46,768	-20.355%
2025-08-22	42.9900	43.5994	42.890000	43.4600	+2.079%	31,551	-20.007%
2025-08-21	42.3700	42.6000	42.360000	42.5750	-0.038%	14,369	-18.344%
2025-08-20	42.6996	42.6996	42.338800	42.5912	-0.049%	7,323	-18.375%
2025-08-19	42.7000	42.8650	42.552400	42.6122	-0.299%	39,841	-18.415%
2025-08-18	42.7500	42.7700	42.570100	42.7400	+0.897%	31,495	-18.659%
2025-08-15	42.3500	42.7300	42.350000	42.3600	+0.806%	33,412	-17.930%
2025-08-14	42.0900	42.2500	41.931000	42.0214	-1.451%	11,414	-17.268%
2025-08-13	42.6800	42.8300	42.507300	42.6400	+1.766%	29,283	-18.469%
2025-08-12	41.1100	41.9000	41.110000	41.9000	+2.570%	17,459	-17.029%
2025-08-11	41.1800	41.1800	40.770100	40.8500	-0.753%	22,026	-14.896%
2025-08-08	41.1000	41.1600	40.980000	41.1600	-0.312%	19,763	-15.537%
2025-08-07	41.2800	41.4999	41.157300	41.2890	+0.886%	17,929	-15.801%
2025-08-06	41.0400	41.0400	40.700000	40.9265	-0.015%	8,416	-15.055%
2025-08-05	40.9100	41.0497	40.850000	40.9327	-0.037%	6,697	-15.068%
2025-08-04	40.9000	40.9650	40.735700	40.9479	+1.658%	15,746	-15.099%
2025-08-01	40.4100	40.4200	40.130000	40.2800	-1.323%	15,694	-13.692%
2025-07-31	41.0500	41.1200	40.810000	40.8200	-0.244%	85,983	-14.833%
2025-07-30	41.5000	41.5000	40.881200	40.9200	-1.457%	14,394	-15.042%
2025-07-29	41.8500	41.8800	41.440000	41.5250	-0.444%	21,744	-16.279%
2025-07-28	41.9500	42.0200	41.520100	41.7100	-0.724%	50,224	-16.651%
2025-07-25	41.9100	42.0300	41.869000	42.0142	-0.605%	14,154	-17.254%
2025-07-24	42.5700	42.6100	42.220000	42.2700	-1.169%	10,736	-17.755%
2025-07-23	42.5600	42.7798	42.560000	42.7700	+1.567%	42,677	-18.716%
2025-07-22	41.9200	42.2300	41.750000	42.1100	+0.693%	43,539	-17.442%
2025-07-21	41.9100	42.0200	41.730000	41.8200	+0.168%	27,605	-16.870%
2025-07-18	41.9000	42.2000	41.750000	41.7500	+0.120%	58,731	-16.731%
2025-07-17	41.2700	41.7088	41.270000	41.7000	+0.683%	28,790	-16.631%
2025-07-16	41.2800	41.4500	41.056900	41.4170	+0.029%	10,506	-16.061%
2025-07-15	41.2200	41.4800	41.130199	41.4050	+1.990%	23,290	-16.037%
2025-07-14	40.5400	40.6500	40.511000	40.5970	+0.240%	17,279	-14.366%
2025-07-11	40.6600	40.7423	40.500000	40.5000	-0.978%	11,789	-14.160%
2025-07-10	41.0200	41.0650	40.610000	40.9000	-0.399%	29,082	-15.000%
2025-07-09	41.0900	41.1400	40.845300	41.0637	-0.427%	21,878	-15.339%
2025-07-08	41.3100	41.4400	41.190000	41.2400	+0.979%	16,257	-15.701%
2025-07-07	40.7800	41.1736	40.780000	40.8400	-0.112%	14,416	-14.875%
2025-07-03	40.8100	40.9200	40.810000	40.8859	-0.252%	10,579	-14.971%
2025-07-02	40.9700	41.1200	40.840000	40.9892	-1.064%	28,757	-15.185%
2025-07-01	41.5800	41.6300	41.290000	41.4300	-0.576%	16,220	-16.087%
2025-06-30	41.5000	41.6700	41.256400	41.6700	+0.434%	15,245	-16.571%
2025-06-27	41.5200	41.6240	41.340000	41.4900	+0.080%	44,226	-16.209%
2025-06-26	41.3600	41.4950	41.230000	41.4570	+0.017%	14,315	-16.142%
2025-06-25	41.5500	41.6000	41.366700	41.4500	-0.217%	15,355	-16.128%
2025-06-24	40.8300	41.6200	40.830000	41.5400	+2.975%	37,688	-16.310%
2025-06-23	40.0300	40.3900	39.765000	40.3400	+1.179%	19,025	-13.820%
2025-06-20	40.2700	40.2931	39.850000	39.8700	-0.075%	14,876	-12.804%
2025-06-18	39.9300	40.0599	39.820000	39.9000	-0.115%	39,159	-12.870%
2025-06-17	40.2300	40.3550	39.920000	39.9460	-1.417%	30,884	-12.970%
2025-06-16	40.2800	40.7099	40.280000	40.5200	+1.732%	19,013	-14.203%
2025-06-13	39.6500	40.1022	39.650000	39.8300	-1.679%	26,033	-12.717%
2025-06-12	40.5400	40.6127	40.380100	40.5100	-0.393%	8,616	-14.182%
2025-06-11	40.8800	40.8800	40.630000	40.6700	+0.222%	21,837	-14.519%
2025-06-10	40.7100	40.7400	40.344600	40.5800	-0.879%	26,555	-14.330%
2025-06-09	40.9300	40.9500	40.759400	40.9400	+1.086%	17,108	-15.083%
2025-06-06	40.5600	40.5600	40.170000	40.5000	-0.074%	26,774	-14.160%
2025-06-05	40.5500	40.7500	40.360000	40.5300	+0.997%	36,429	-14.224%
2025-06-04	39.9100	40.1999	39.910000	40.1300	+1.415%	47,682	-13.369%
2025-06-03	39.5200	39.6185	39.380000	39.5700	+0.076%	27,151	-12.143%
2025-06-02	39.3200	39.5600	39.140000	39.5400	+1.125%	29,688	-12.076%
2025-05-30	39.3100	39.3400	38.830000	39.1000	-1.348%	42,974	-11.087%
2025-05-29	40.1100	40.1100	39.590000	39.6344	+0.569%	27,721	-12.286%
2025-05-28	39.6300	39.6300	39.360000	39.4100	-0.580%	39,316	-11.786%
2025-05-27	39.5300	39.7190	39.464900	39.6400	-1.048%	29,392	-12.298%
2025-05-23	39.7500	40.1266	39.750000	40.0600	+0.552%	10,197	-13.218%
2025-05-22	39.7900	40.0003	39.570000	39.8400	-0.150%	22,377	-12.738%
2025-05-21	40.2400	40.4700	39.900000	39.9000	-0.845%	35,604	-12.870%
2025-05-20	40.2800	40.3900	40.140000	40.2400	-0.593%	17,413	-13.606%
2025-05-19	40.0700	40.5500	40.070000	40.4800	+0.124%	20,099	-14.118%
2025-05-16	40.6100	40.6299	40.430000	40.4300	-0.663%	31,190	-14.012%
2025-05-15	40.6800	40.7000	40.420000	40.7000	-0.877%	26,845	-14.582%
2025-05-14	40.8900	41.0628	40.865000	41.0600	+0.909%	30,692	-15.331%
2025-05-13	40.1600	40.7716	40.120000	40.6900	+0.519%	37,020	-14.561%
2025-05-12	40.4100	40.6000	40.185000	40.4800	+3.715%	49,004	-14.118%
2025-05-09	39.3900	39.5036	38.960000	39.0300	0.000%	12,029	-10.927%
2025-05-08	39.1800	39.3143	39.020000	39.0300	+0.154%	18,001	-10.927%
2025-05-07	39.0200	39.0813	38.905000	38.9700	-0.764%	60,695	-10.790%
2025-05-06	39.1300	39.6300	39.130000	39.2700	-0.279%	16,537	-11.472%
2025-05-05	39.1700	39.5000	39.170000	39.3800	+0.229%	24,449	-11.719%
2025-05-02	39.2900	39.3590	39.060000	39.2900	+2.800%	16,182	-11.517%
2025-05-01	38.2500	38.3300	38.100000	38.2200	+0.210%	23,761	-9.040%
2025-04-30	38.0400	38.1400	37.650000	38.1400	-0.157%	23,995	-8.849%
2025-04-29	37.9200	38.2600	37.920000	38.2000	+1.031%	71,673	-8.992%
2025-04-28	37.8100	38.0600	37.570600	37.8100	+0.532%	20,446	-8.053%
2025-04-25	37.4132	37.6300	37.290000	37.6100	+0.160%	23,853	-7.564%
2025-04-24	37.1700	37.5600	36.970000	37.5500	+1.186%	27,281	-7.417%
2025-04-23	37.4800	37.7800	37.090000	37.1100	+1.338%	46,463	-6.319%
2025-04-22	36.2200	36.9120	36.220000	36.6200	+2.491%	34,007	-5.066%
2025-04-21	35.8100	35.9000	35.414309	35.7300	-0.307%	27,246	-2.701%
2025-04-17	35.9100	36.1300	35.800000	35.8400	+1.444%	39,110	-2.999%
2025-04-16	35.5500	35.7799	35.170000	35.3300	-1.861%	89,728	-1.599%
2025-04-15	36.0200	36.2250	35.970000	36.0000	-0.166%	301,386	-3.431%
2025-04-14	35.8200	36.4515	35.820000	36.0600	+2.211%	80,291	-3.591%
2025-04-11	34.6000	35.5052	34.420000	35.2800	+2.380%	140,703	-1.460%
2025-04-10	35.0300	35.2100	34.140000	34.4600	-2.269%	70,199	+0.885%
2025-04-09	33.2000	35.6399	32.860000	35.2600	+6.522%	84,029	-1.404%
2025-04-08	35.0400	35.0400	32.790000	33.1011	-2.241%	94,293	+5.027%
2025-04-07	33.2600	35.2100	33.190000	33.8600	-2.886%	88,467	+2.673%
2025-04-04	35.5700	35.6100	34.237498	34.8661	-7.345%	187,484	-0.290%
2025-04-03	37.5100	37.9499	37.508700	37.6300	-1.980%	37,042	-7.614%
2025-04-02	38.2000	38.5831	38.200000	38.3900	+0.078%	15,561	-9.443%
2025-04-01	38.1500	38.4838	38.140000	38.3600	+0.524%	19,942	-9.372%
2025-03-31	37.9900	38.2393	37.650000	38.1600	-0.703%	38,376	-8.897%
2025-03-28	38.8401	38.9410	38.404000	38.4300	-2.881%	21,285	-9.537%
2025-03-27	38.9900	39.7300	38.990000	39.5700	+1.592%	34,952	-12.143%
2025-03-26	39.2500	39.2700	38.830000	38.9500	-0.840%	31,771	-10.745%
2025-03-25	39.3800	39.5200	39.190000	39.2800	-1.033%	21,105	-11.494%
2025-03-24	39.7600	39.8299	39.550000	39.6900	+0.762%	23,749	-12.409%
2025-03-21	39.1900	39.4300	39.100000	39.3900	-0.480%	34,867	-11.742%
2025-03-20	39.7000	39.7300	39.330000	39.5800	-2.005%	43,524	-12.165%
2025-03-19	40.5000	40.5000	40.100000	40.3900	+0.623%	41,260	-13.927%
2025-03-18	40.7000	40.7000	40.110000	40.1400	-1.400%	54,034	-13.391%
2025-03-17	39.4800	40.7799	39.480000	40.7100	+3.351%	112,481	-14.603%
2025-03-14	39.3100	39.5000	39.271900	39.3900	+2.321%	32,395	-11.742%
2025-03-13	38.3000	38.7200	38.250000	38.4964	-0.577%	22,900	-9.693%
2025-03-12	38.9000	38.9000	38.410000	38.7200	+0.233%	36,536	-10.214%
2025-03-11	38.5400	38.9600	38.285300	38.6300	+1.372%	27,505	-10.005%
2025-03-10	38.7800	38.8700	37.849900	38.1070	-3.819%	41,807	-8.770%
2025-03-07	39.7300	40.0250	39.120000	39.6200	-0.169%	33,034	-12.254%
2025-03-06	40.1800	40.3799	39.525000	39.6870	+0.005%	73,592	-12.402%
2025-03-05	38.5600	39.7298	38.550000	39.6850	+5.042%	58,358	-12.398%
2025-03-04	37.5200	38.1500	37.146500	37.7800	+1.238%	53,307	-7.980%
2025-03-03	38.1800	38.2700	37.210000	37.3181	-1.483%	29,772	-6.841%
2025-02-28	37.7100	38.0100	37.530000	37.8800	-1.891%	54,594	-8.223%
2025-02-27	39.1900	39.1900	38.550000	38.6100	-1.530%	40,835	-9.959%
2025-02-26	39.5100	39.6500	39.140000	39.2100	+2.109%	94,787	-11.336%
2025-02-25	38.6700	38.6700	38.140700	38.4000	-0.078%	31,995	-9.466%
2025-02-24	39.4200	39.4800	38.430000	38.4300	-4.569%	205,470	-9.537%
2025-02-21	40.3900	40.6400	39.830000	40.2700	+1.024%	106,435	-13.670%
2025-02-20	39.9500	40.4300	39.500000	39.8617	+0.992%	64,189	-12.786%
2025-02-19	39.7700	39.7700	39.240000	39.4700	-1.177%	64,425	-11.920%
2025-02-18	39.8800	40.0000	39.588000	39.9400	+1.140%	68,415	-12.957%