EMSF
Matthews Emerging Markets Sustainable Future Active ETF
stockNYSEETF
At CloseOct 2, 2026 3:40:46 PM EDT
39.88USD+1.180%(+0.46)283
EMSF Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 39.72 | 39.89 | 39.72 | 39.89 | +1.201% | 283 | 0.000% |
| 2026-10-01 | 39.23 | 39.47 | 39.05 | 39.42 | +0.355% | 1,396 | +1.201% |
| 2026-09-30 | 39.28 | 39.28 | 39.28 | 39.28 | -0.358% | 64 | +1.560% |
| 2026-09-29 | 39.32 | 39.49 | 39.32 | 39.42 | +0.421% | 1,095 | +1.196% |
| 2026-09-28 | 39.27 | 39.27 | 39.06 | 39.26 | -2.064% | 1,817 | +1.622% |
| 2026-09-25 | 40.02 | 40.08 | 39.94 | 40.08 | +1.182% | 3,427 | -0.475% |
| 2026-09-24 | 39.69 | 39.92 | 39.52 | 39.62 | -0.644% | 4,771 | +0.701% |
| 2026-09-23 | 40.02 | 40.10 | 39.87 | 39.87 | -1.270% | 1,461 | +0.053% |
| 2026-09-22 | 40.22 | 40.40 | 40.16 | 40.38 | +0.542% | 1,330 | -1.218% |
| 2026-09-21 | 39.67 | 40.49 | 39.67 | 40.17 | +3.507% | 10,713 | -0.682% |
| 2026-09-18 | 38.66 | 38.81 | 38.61 | 38.81 | +0.358% | 7,314 | +2.801% |
| 2026-09-17 | 38.45 | 38.88 | 38.45 | 38.67 | +1.724% | 3,586 | +3.169% |
| 2026-09-16 | 38.26 | 38.36 | 38.01 | 38.01 | -0.146% | 627 | +4.948% |
| 2026-09-15 | 38.04 | 38.07 | 38.03 | 38.07 | -0.874% | 578 | +4.795% |
| 2026-09-14 | 38.59 | 38.62 | 38.38 | 38.40 | -2.618% | 21,623 | +3.879% |
| 2026-09-11 | 39.48 | 39.48 | 39.44 | 39.44 | +0.987% | 307 | +1.160% |
| 2026-09-10 | 39.11 | 39.11 | 39.00 | 39.05 | -2.414% | 2,298 | +2.158% |
| 2026-09-09 | 40.06 | 40.08 | 40.02 | 40.02 | -0.236% | 871 | -0.308% |
| 2026-09-08 | 40.16 | 40.33 | 40.09 | 40.11 | -0.132% | 2,291 | -0.543% |
| 2026-09-04 | 40.02 | 40.18 | 40.02 | 40.16 | +1.685% | 1,218 | -0.675% |
| 2026-09-03 | 39.03 | 39.52 | 39.03 | 39.50 | +0.342% | 2,167 | +0.998% |
| 2026-09-02 | 39.25 | 39.36 | 39.25 | 39.36 | +0.584% | 314 | +1.344% |
| 2026-09-01 | 39.30 | 39.43 | 39.14 | 39.14 | -0.487% | 2,014 | +1.936% |
| 2026-08-31 | 39.42 | 39.42 | 39.26 | 39.33 | -0.325% | 831 | +1.439% |
| 2026-08-28 | 39.72 | 39.72 | 39.46 | 39.46 | -1.014% | 515 | +1.109% |
| 2026-08-27 | 39.80 | 39.86 | 39.68 | 39.86 | +0.285% | 2,080 | +0.084% |
| 2026-08-26 | 39.69 | 39.82 | 39.61 | 39.75 | -0.164% | 1,627 | +0.369% |
| 2026-08-25 | 39.68 | 39.81 | 39.68 | 39.81 | +1.806% | 8,394 | +0.204% |
| 2026-08-24 | 39.19 | 39.19 | 39.08 | 39.11 | -1.081% | 1,459 | +2.014% |
| 2026-08-21 | 39.61 | 39.65 | 39.50 | 39.53 | -0.280% | 1,415 | +0.911% |
| 2026-08-20 | 39.55 | 39.64 | 39.54 | 39.64 | +0.603% | 2,638 | +0.628% |
| 2026-08-19 | 39.79 | 39.79 | 39.28 | 39.41 | +0.674% | 1,469 | +1.235% |
| 2026-08-18 | 39.23 | 39.23 | 38.99 | 39.14 | -2.758% | 4,510 | +1.917% |
| 2026-08-17 | 40.57 | 40.57 | 40.25 | 40.25 | +1.019% | 649 | -0.894% |
| 2026-08-14 | 39.75 | 39.91 | 39.75 | 39.85 | +0.116% | 5,634 | +0.116% |
| 2026-08-13 | 39.99 | 39.99 | 39.80 | 39.80 | +0.592% | 1,186 | +0.232% |
| 2026-08-12 | 39.54 | 39.57 | 39.44 | 39.57 | +1.936% | 1,486 | +0.826% |
| 2026-08-11 | 38.77 | 38.82 | 38.73 | 38.82 | +1.138% | 4,076 | +2.778% |
| 2026-08-10 | 38.43 | 38.43 | 38.36 | 38.38 | -0.027% | 1,279 | +3.947% |
| 2026-08-07 | 38.31 | 38.40 | 38.31 | 38.39 | +0.909% | 1,190 | +3.919% |
| 2026-08-06 | 37.91 | 38.38 | 37.13 | 38.04 | -1.389% | 4,238 | +4.863% |
| 2026-08-05 | 38.82 | 38.82 | 38.52 | 38.58 | -0.244% | 14,287 | +3.407% |
| 2026-08-04 | 38.69 | 38.69 | 37.95 | 38.67 | +3.121% | 12,025 | +3.155% |
| 2026-08-03 | 37.27 | 37.56 | 37.23 | 37.50 | +1.150% | 21,756 | +6.374% |
| 2026-07-31 | 37.18 | 37.24 | 37.07 | 37.08 | +0.829% | 2,842 | +7.598% |
| 2026-07-30 | 36.17 | 36.77 | 36.17 | 36.77 | +3.936% | 949 | +8.490% |
| 2026-07-29 | 35.46 | 35.48 | 35.36 | 35.38 | -2.403% | 1,134 | +12.760% |
| 2026-07-28 | 36.03 | 36.39 | 35.98 | 36.25 | -2.258% | 4,194 | +10.050% |
| 2026-07-27 | 37.55 | 37.69 | 37.09 | 37.09 | +0.069% | 783 | +7.566% |
| 2026-07-24 | 37.20 | 37.34 | 37.06 | 37.06 | -2.016% | 1,216 | +7.639% |
| 2026-07-23 | 37.86 | 38.15 | 37.79 | 37.82 | -1.310% | 1,756 | +5.469% |
| 2026-07-22 | 38.37 | 38.41 | 38.33 | 38.33 | -1.714% | 1,433 | +4.088% |
| 2026-07-21 | 39.01 | 39.02 | 38.97 | 39.00 | +3.851% | 4,920 | +2.303% |
| 2026-07-20 | 37.74 | 37.91 | 37.55 | 37.55 | -0.157% | 2,151 | +6.243% |
| 2026-07-17 | 37.26 | 37.84 | 37.26 | 37.61 | -1.363% | 5,133 | +6.077% |
| 2026-07-16 | 38.32 | 38.32 | 38.13 | 38.13 | -3.173% | 683 | +4.631% |
| 2026-07-15 | 39.06 | 39.58 | 39.06 | 39.38 | -0.182% | 4,420 | +1.311% |
| 2026-07-14 | 39.39 | 39.46 | 39.34 | 39.45 | +1.807% | 1,070 | +1.127% |
| 2026-07-13 | 38.69 | 38.75 | 38.69 | 38.75 | -4.705% | 854 | +2.954% |
| 2026-07-10 | 40.75 | 40.78 | 40.66 | 40.66 | +0.823% | 1,217 | -1.889% |
| 2026-07-09 | 40.34 | 40.59 | 40.33 | 40.33 | +2.125% | 5,244 | -1.082% |
| 2026-07-08 | 39.11 | 39.49 | 38.92 | 39.49 | +0.021% | 4,258 | +1.020% |
| 2026-07-07 | 39.84 | 39.84 | 39.48 | 39.48 | -3.862% | 1,096 | +1.040% |
| 2026-07-06 | 40.98 | 41.30 | 40.98 | 41.07 | +1.512% | 1,127 | -2.862% |
| 2026-07-02 | 41.41 | 41.41 | 40.34 | 40.46 | -2.257% | 4,225 | -1.393% |
| 2026-07-01 | 41.55 | 41.61 | 41.39 | 41.39 | -2.610% | 7,117 | -3.619% |
| 2026-06-30 | 42.51 | 42.51 | 42.50 | 42.50 | +2.337% | 605 | -6.134% |
| 2026-06-29 | 41.31 | 41.54 | 41.31 | 41.53 | +0.532% | 1,183 | -3.941% |
| 2026-06-26 | 41.71 | 41.75 | 41.31 | 41.31 | -1.268% | 2,386 | -3.430% |
| 2026-06-25 | 42.52 | 42.52 | 41.79 | 41.84 | +1.459% | 4,458 | -4.655% |
| 2026-06-24 | 41.45 | 41.45 | 40.45 | 41.24 | -0.057% | 5,810 | -3.263% |
| 2026-06-23 | 41.94 | 41.96 | 41.20 | 41.26 | -6.097% | 2,064 | -3.319% |
| 2026-06-22 | 48.05 | 48.05 | 43.70 | 43.94 | +2.130% | 1,481 | -9.213% |
| 2026-06-18 | 42.84 | 43.02 | 42.66 | 43.02 | +3.976% | 2,665 | -7.279% |
| 2026-06-17 | 42.06 | 42.28 | 41.38 | 41.38 | -0.238% | 2,357 | -3.592% |
| 2026-06-16 | 42.36 | 42.36 | 41.25 | 41.48 | -2.618% | 8,819 | -3.822% |
| 2026-06-15 | 42.46 | 42.62 | 42.30 | 42.59 | +3.564% | 8,122 | -6.340% |
| 2026-06-12 | 41.00 | 41.31 | 41.00 | 41.13 | +0.840% | 796 | -3.002% |
| 2026-06-11 | 40.27 | 40.79 | 40.27 | 40.79 | +6.195% | 682 | -2.187% |
| 2026-06-10 | 39.17 | 39.49 | 38.40 | 38.41 | -1.406% | 2,888 | +3.873% |
| 2026-06-09 | 39.79 | 39.79 | 38.77 | 38.95 | +0.603% | 2,586 | +2.413% |
| 2026-06-08 | 39.13 | 39.13 | 38.69 | 38.72 | +1.337% | 2,801 | +3.030% |
| 2026-06-05 | 39.83 | 39.83 | 38.21 | 38.21 | -7.072% | 5,758 | +4.408% |
| 2026-06-04 | 40.90 | 41.31 | 40.86 | 41.12 | -0.254% | 802 | -2.976% |
| 2026-06-03 | 41.13 | 41.29 | 41.07 | 41.22 | -1.096% | 2,697 | -3.223% |
| 2026-06-02 | 41.50 | 41.73 | 41.50 | 41.68 | +1.737% | 14,226 | -4.283% |
| 2026-06-01 | 40.54 | 41.16 | 40.54 | 40.97 | +1.648% | 2,462 | -2.621% |
| 2026-05-29 | 40.30 | 40.30 | 40.23 | 40.30 | -0.257% | 2,046 | -1.016% |
| 2026-05-28 | 39.89 | 40.41 | 38.99 | 40.41 | -0.178% | 7,160 | -1.270% |
| 2026-05-27 | 40.39 | 40.57 | 40.18 | 40.48 | -0.258% | 4,085 | -1.446% |
| 2026-05-26 | 40.19 | 40.58 | 40.19 | 40.58 | +3.656% | 2,346 | -1.701% |
| 2026-05-22 | 39.43 | 39.50 | 39.15 | 39.15 | +0.634% | 4,520 | +1.893% |
| 2026-05-21 | 38.60 | 39.01 | 38.55 | 38.91 | +0.882% | 6,021 | +2.539% |
| 2026-05-20 | 37.76 | 38.68 | 37.76 | 38.57 | +3.056% | 4,955 | +3.444% |
| 2026-05-19 | 37.06 | 37.89 | 37.00 | 37.42 | -1.489% | 7,128 | +6.605% |
| 2026-05-18 | 38.19 | 38.19 | 37.50 | 37.99 | -0.867% | 3,967 | +5.018% |
| 2026-05-15 | 38.43 | 38.47 | 38.11 | 38.32 | -4.387% | 1,944 | +4.107% |
| 2026-05-14 | 39.91 | 40.10 | 39.88 | 40.08 | +0.610% | 1,424 | -0.460% |
| 2026-05-13 | 39.43 | 39.97 | 39.36 | 39.83 | +1.809% | 7,022 | +0.147% |
| 2026-05-12 | 39.40 | 39.40 | 38.53 | 39.13 | -3.388% | 2,947 | +1.958% |
| 2026-05-11 | 40.55 | 40.64 | 40.46 | 40.50 | -0.241% | 5,257 | -1.497% |
| 2026-05-08 | 40.39 | 40.60 | 40.33 | 40.60 | +2.035% | 33,769 | -1.735% |
| 2026-05-07 | 40.45 | 40.45 | 39.77 | 39.79 | -1.788% | 6,944 | +0.265% |
| 2026-05-06 | 40.16 | 40.60 | 39.97 | 40.51 | +3.728% | 25,093 | -1.528% |
| 2026-05-05 | 38.71 | 39.21 | 38.71 | 39.06 | +2.903% | 6,835 | +2.144% |
| 2026-05-04 | 38.00 | 38.22 | 37.71 | 37.95 | +0.983% | 19,500 | +5.108% |
| 2026-05-01 | 37.33 | 37.70 | 37.33 | 37.58 | +0.089% | 4,765 | +6.142% |
| 2026-04-30 | 36.96 | 37.55 | 36.73 | 37.55 | +2.374% | 4,095 | +6.236% |
| 2026-04-29 | 36.88 | 36.91 | 36.66 | 36.68 | +0.322% | 2,816 | +8.758% |
| 2026-04-28 | 36.36 | 36.60 | 36.34 | 36.56 | -1.480% | 2,550 | +9.109% |
| 2026-04-27 | 37.21 | 37.21 | 36.98 | 37.11 | +0.407% | 11,624 | +7.494% |
| 2026-04-24 | 36.93 | 37.03 | 36.88 | 36.96 | +3.255% | 4,313 | +7.932% |
| 2026-04-23 | 35.90 | 35.93 | 35.80 | 35.80 | -2.081% | 1,972 | +11.446% |
| 2026-04-22 | 36.24 | 36.60 | 36.23 | 36.56 | +3.601% | 5,542 | +9.127% |
| 2026-04-21 | 35.62 | 35.74 | 35.29 | 35.29 | -1.232% | 621 | +13.057% |
| 2026-04-20 | 35.80 | 35.85 | 35.62 | 35.73 | -0.685% | 12,635 | +11.665% |
| 2026-04-17 | 36.20 | 36.33 | 35.91 | 35.97 | +2.163% | 1,712 | +10.899% |
| 2026-04-16 | 35.16 | 35.21 | 35.16 | 35.21 | +0.672% | 857 | +13.298% |
| 2026-04-15 | 34.88 | 35.03 | 34.77 | 34.98 | +0.039% | 5,639 | +14.060% |
| 2026-04-14 | 34.55 | 34.96 | 34.54 | 34.96 | +2.773% | 3,162 | +14.105% |
| 2026-04-13 | 33.49 | 34.08 | 33.49 | 34.02 | +0.682% | 587 | +17.269% |
| 2026-04-10 | 33.82 | 33.92 | 33.79 | 33.79 | +0.639% | 1,688 | +18.068% |
| 2026-04-09 | 33.35 | 33.77 | 33.35 | 33.57 | -0.139% | 7,221 | +18.822% |
| 2026-04-08 | 33.51 | 33.62 | 33.40 | 33.62 | +6.911% | 1,620 | +18.657% |
| 2026-04-07 | 31.38 | 31.45 | 30.97 | 31.45 | +0.178% | 984 | +26.858% |
| 2026-04-06 | 31.50 | 31.50 | 31.27 | 31.39 | +0.631% | 1,649 | +27.084% |
| 2026-04-02 | 30.65 | 31.25 | 30.65 | 31.19 | -0.849% | 7,658 | +27.886% |
| 2026-04-01 | 31.38 | 31.74 | 31.35 | 31.46 | +1.273% | 1,657 | +26.800% |
| 2026-03-31 | 29.91 | 31.07 | 29.91 | 31.07 | +4.372% | 5,284 | +28.414% |
| 2026-03-30 | 30.20 | 30.20 | 29.57 | 29.76 | -2.100% | 3,557 | +34.028% |
| 2026-03-27 | 30.58 | 30.58 | 30.29 | 30.40 | -0.786% | 8,932 | +31.213% |
| 2026-03-26 | 31.20 | 31.41 | 30.64 | 30.64 | -4.173% | 13,464 | +30.182% |
| 2026-03-25 | 32.12 | 32.12 | 31.98 | 31.98 | +1.561% | 137 | +24.750% |
| 2026-03-24 | 31.67 | 31.67 | 31.49 | 31.49 | -2.517% | 561 | +26.698% |
| 2026-03-23 | 32.47 | 32.47 | 32.22 | 32.30 | +3.829% | 992 | +23.508% |
| 2026-03-20 | 31.98 | 31.98 | 31.06 | 31.11 | -3.810% | 3,682 | +28.237% |
| 2026-03-19 | 32.02 | 32.41 | 32.02 | 32.34 | +1.086% | 2,268 | +23.351% |
| 2026-03-18 | 32.44 | 32.44 | 31.99 | 31.99 | -1.703% | 2,985 | +24.691% |
| 2026-03-17 | 32.63 | 32.69 | 32.47 | 32.55 | +1.044% | 8,691 | +22.568% |
| 2026-03-16 | 32.11 | 32.37 | 32.06 | 32.21 | +2.683% | 15,815 | +23.847% |
| 2026-03-13 | 31.42 | 31.46 | 31.37 | 31.37 | -0.003% | 112,682 | +27.170% |
| 2026-03-12 | 32.10 | 32.10 | 31.37 | 31.37 | -3.568% | 2,514 | +27.167% |
| 2026-03-11 | 32.42 | 32.53 | 32.42 | 32.53 | +0.509% | 2,461 | +22.630% |
| 2026-03-10 | 32.41 | 32.41 | 32.37 | 32.37 | +0.641% | 347 | +23.255% |
| 2026-03-09 | 31.56 | 32.23 | 31.53 | 32.16 | +2.178% | 1,472 | +24.044% |
| 2026-03-06 | 31.62 | 31.62 | 31.48 | 31.48 | -1.427% | 466 | +26.745% |
| 2026-03-05 | 32.23 | 32.46 | 31.45 | 31.93 | -1.857% | 1,311 | +24.936% |
| 2026-03-04 | 32.07 | 32.85 | 32.07 | 32.54 | +2.387% | 3,343 | +22.616% |
| 2026-03-03 | 31.99 | 31.99 | 31.78 | 31.78 | -5.630% | 895 | +25.543% |
| 2026-03-02 | 33.27 | 33.85 | 33.27 | 33.67 | -2.157% | 4,615 | +18.474% |
| 2026-02-27 | 34.31 | 34.48 | 34.31 | 34.41 | -0.461% | 1,334 | +15.919% |
| 2026-02-26 | 34.68 | 34.69 | 34.34 | 34.57 | -0.763% | 1,868 | +15.384% |
| 2026-02-25 | 34.92 | 34.92 | 34.84 | 34.84 | +1.314% | 25,071 | +14.503% |
| 2026-02-24 | 34.26 | 34.39 | 34.26 | 34.39 | +2.257% | 648 | +16.007% |
| 2026-02-23 | 33.80 | 33.80 | 33.63 | 33.63 | -1.390% | 525 | +18.625% |
| 2026-02-20 | 33.41 | 34.10 | 33.41 | 34.10 | +2.280% | 10,010 | +16.977% |
| 2026-02-19 | 33.32 | 33.34 | 33.32 | 33.34 | +0.193% | 426 | +19.644% |
| 2026-02-18 | 33.34 | 33.35 | 33.22 | 33.28 | +1.093% | 1,810 | +19.875% |
| 2026-02-17 | 32.96 | 33.14 | 32.85 | 32.92 | -0.854% | 2,220 | +21.185% |
| 2026-02-13 | 32.78 | 33.20 | 32.78 | 33.20 | +0.634% | 1,150 | +20.150% |
| 2026-02-12 | 33.18 | 33.18 | 32.99 | 32.99 | -0.576% | 940 | +20.912% |
| 2026-02-11 | 32.95 | 33.19 | 32.95 | 33.18 | +2.090% | 2,715 | +20.215% |
| 2026-02-10 | 32.49 | 32.53 | 32.49 | 32.51 | -0.120% | 358 | +22.728% |
| 2026-02-09 | 32.21 | 32.55 | 32.21 | 32.54 | +1.813% | 2,737 | +22.581% |
| 2026-02-06 | 31.88 | 31.98 | 31.88 | 31.96 | +3.013% | 500 | +24.803% |
| 2026-02-05 | 30.97 | 31.17 | 30.97 | 31.03 | -0.709% | 2,026 | +28.564% |
| 2026-02-04 | 31.82 | 31.82 | 31.06 | 31.25 | -1.185% | 1,239 | +27.652% |
| 2026-02-03 | 32.12 | 32.12 | 31.33 | 31.63 | -0.189% | 2,777 | +26.140% |
| 2026-02-02 | 31.37 | 31.69 | 31.37 | 31.69 | +0.408% | 2,472 | +25.901% |
| 2026-01-30 | 31.74 | 31.74 | 31.55 | 31.56 | -1.277% | 2,317 | +26.415% |
| 2026-01-29 | 32.18 | 32.20 | 31.83 | 31.97 | -0.372% | 5,041 | +24.801% |
| 2026-01-28 | 32.20 | 32.20 | 31.89 | 32.09 | +1.207% | 2,494 | +24.336% |
| 2026-01-27 | 31.50 | 31.70 | 31.49 | 31.70 | +2.478% | 5,300 | +25.837% |
| 2026-01-26 | 30.92 | 30.94 | 30.92 | 30.94 | +0.340% | 214 | +28.955% |
| 2026-01-23 | 30.49 | 30.84 | 30.49 | 30.83 | +0.561% | 2,099 | +29.393% |
| 2026-01-22 | 30.59 | 30.71 | 30.59 | 30.66 | +1.037% | 2,400 | +30.120% |
| 2026-01-21 | 30.39 | 30.48 | 30.34 | 30.34 | +1.701% | 1,108 | +31.469% |
| 2026-01-20 | 30.04 | 30.06 | 29.82 | 29.84 | -1.806% | 2,876 | +33.705% |
| 2026-01-16 | 30.39 | 30.39 | 30.39 | 30.39 | +0.304% | 108 | +31.290% |
| 2026-01-15 | 30.39 | 30.45 | 30.29 | 30.29 | +0.236% | 2,328 | +31.689% |
| 2026-01-14 | 30.18 | 30.25 | 30.11 | 30.22 | +0.198% | 3,429 | +32.000% |
| 2026-01-13 | 30.15 | 30.27 | 30.15 | 30.16 | -1.191% | 2,164 | +32.261% |
| 2026-01-12 | 30.28 | 30.53 | 30.28 | 30.53 | +1.072% | 1,487 | +30.686% |
| 2026-01-09 | 30.17 | 30.20 | 30.17 | 30.20 | +0.801% | 1,038 | +32.087% |
| 2026-01-08 | 29.89 | 29.96 | 29.88 | 29.96 | -0.109% | 2,491 | +33.145% |
| 2026-01-07 | 29.99 | 30.04 | 29.99 | 29.99 | -1.161% | 2,102 | +33.000% |
| 2026-01-06 | 30.23 | 30.35 | 30.20 | 30.35 | +1.836% | 2,481 | +31.456% |
| 2026-01-05 | 29.74 | 29.88 | 29.70 | 29.80 | +1.852% | 8,690 | +33.869% |
| 2026-01-02 | 29.04 | 29.40 | 29.04 | 29.26 | +3.162% | 4,853 | +36.348% |
| 2025-12-31 | 28.33 | 28.46 | 28.33 | 28.36 | -0.618% | 1,295 | +40.660% |
| 2025-12-30 | 28.54 | 28.55 | 28.49 | 28.54 | +0.474% | 4,323 | +39.790% |
| 2025-12-29 | 28.34 | 28.40 | 28.32 | 28.40 | -0.216% | 2,389 | +40.453% |
| 2025-12-26 | 28.40 | 28.46 | 28.33 | 28.46 | +0.579% | 2,021 | +40.149% |
| 2025-12-24 | 28.31 | 28.34 | 28.30 | 28.30 | +0.092% | 3,398 | +40.960% |
| 2025-12-23 | 28.21 | 28.27 | 28.19 | 28.27 | +0.596% | 28,140 | +41.090% |
| 2025-12-22 | 28.07 | 28.25 | 28.03 | 28.11 | +0.564% | 73,816 | +41.931% |
| 2025-12-19 | 27.91 | 28.04 | 27.85 | 27.95 | +1.623% | 5,427 | +42.732% |
| 2025-12-18 | 27.61 | 27.67 | 27.49 | 27.50 | +1.954% | 3,872 | +45.049% |
| 2025-12-17 | 27.20 | 29.00 | 26.75 | 26.98 | -8.066% | 10,940 | +47.884% |
| 2025-12-16 | 29.41 | 29.41 | 29.30 | 29.34 | -0.873% | 1,227 | +35.955% |
| 2025-12-15 | 29.72 | 29.72 | 29.60 | 29.60 | -0.199% | 2,802 | +34.768% |
| 2025-12-12 | 29.83 | 29.83 | 29.65 | 29.66 | -1.944% | 2,479 | +34.500% |
| 2025-12-11 | 30.17 | 30.33 | 30.05 | 30.25 | -0.326% | 6,265 | +31.885% |
| 2025-12-10 | 30.05 | 30.37 | 30.05 | 30.35 | +1.265% | 1,483 | +31.456% |
| 2025-12-09 | 29.86 | 29.97 | 29.86 | 29.97 | +0.128% | 470 | +33.118% |
| 2025-12-08 | 29.84 | 29.93 | 29.84 | 29.93 | -0.213% | 701 | +33.289% |
| 2025-12-05 | 29.99 | 29.99 | 29.99 | 29.99 | +0.494% | 125 | +33.004% |
| 2025-12-04 | 29.93 | 29.95 | 29.82 | 29.85 | -0.418% | 1,894 | +33.661% |
| 2025-12-03 | 29.85 | 29.97 | 29.85 | 29.97 | -0.156% | 1,293 | +33.102% |
| 2025-12-02 | 30.00 | 30.08 | 29.97 | 30.02 | -0.102% | 7,368 | +32.895% |
| 2025-12-01 | 30.07 | 30.10 | 30.05 | 30.05 | -0.420% | 1,201 | +32.759% |
| 2025-11-28 | 30.18 | 30.18 | 30.18 | 30.18 | +0.420% | 112 | +32.202% |
| 2025-11-26 | 29.88 | 30.06 | 29.88 | 30.05 | +0.891% | 1,264 | +32.757% |
| 2025-11-25 | 29.48 | 29.78 | 29.38 | 29.78 | +0.914% | 7,201 | +33.940% |
| 2025-11-24 | 29.35 | 29.60 | 29.34 | 29.51 | +1.289% | 2,669 | +35.165% |
| 2025-11-21 | 28.86 | 29.14 | 28.84 | 29.14 | -0.360% | 2,016 | +36.907% |
| 2025-11-20 | 29.53 | 29.53 | 29.24 | 29.24 | -2.454% | 1,740 | +36.414% |
| 2025-11-19 | 29.85 | 30.10 | 29.84 | 29.98 | -0.276% | 3,422 | +33.067% |
| 2025-11-18 | 30.20 | 30.20 | 30.02 | 30.06 | -1.108% | 742 | +32.700% |
| 2025-11-17 | 30.46 | 30.50 | 30.32 | 30.40 | -1.119% | 2,836 | +31.229% |
| 2025-11-14 | 31.05 | 31.05 | 30.72 | 30.74 | +0.189% | 977 | +29.761% |
| 2025-11-13 | 31.10 | 31.10 | 30.69 | 30.69 | -1.618% | 325 | +30.007% |
| 2025-11-12 | 31.13 | 31.19 | 31.13 | 31.19 | -0.023% | 1,087 | +27.902% |
| 2025-11-11 | 31.20 | 31.20 | 31.20 | 31.20 | -0.211% | 369 | +27.873% |
| 2025-11-10 | 31.12 | 31.26 | 31.02 | 31.26 | +1.735% | 9,565 | +27.603% |
| 2025-11-07 | 30.66 | 30.73 | 30.66 | 30.73 | -0.748% | 331 | +29.817% |
| 2025-11-06 | 31.06 | 31.06 | 30.90 | 30.96 | -1.147% | 1,805 | +28.846% |
| 2025-11-05 | 30.98 | 31.39 | 30.98 | 31.32 | +1.011% | 1,818 | +27.368% |
| 2025-11-04 | 31.27 | 31.27 | 31.01 | 31.01 | -2.030% | 288 | +28.656% |
| 2025-11-03 | 31.59 | 31.65 | 31.54 | 31.65 | +1.606% | 1,214 | +26.044% |
| 2025-10-31 | 31.05 | 31.15 | 31.05 | 31.15 | +0.057% | 240 | +28.069% |
| 2025-10-30 | 31.13 | 31.20 | 31.13 | 31.13 | -0.739% | 313 | +28.142% |
| 2025-10-29 | 31.55 | 31.55 | 31.23 | 31.36 | +0.557% | 1,427 | +27.195% |
| 2025-10-28 | 31.02 | 31.29 | 31.02 | 31.19 | +0.385% | 1,449 | +27.904% |
| 2025-10-27 | 31.05 | 31.07 | 30.95 | 31.07 | +1.047% | 1,755 | +28.396% |
| 2025-10-24 | 30.75 | 30.75 | 30.75 | 30.75 | +1.402% | 22 | +29.741% |
| 2025-10-23 | 30.32 | 30.34 | 30.32 | 30.32 | +1.546% | 835 | +31.560% |
| 2025-10-22 | 29.84 | 29.86 | 29.84 | 29.86 | -0.387% | 103 | +33.594% |
| 2025-10-21 | 29.94 | 29.98 | 29.94 | 29.98 | -0.820% | 327 | +33.078% |
| 2025-10-20 | 30.17 | 30.23 | 30.17 | 30.23 | +1.740% | 8,385 | +31.987% |
| 2025-10-17 | 29.58 | 29.75 | 29.58 | 29.71 | -0.178% | 1,274 | +34.283% |
| 2025-10-16 | 29.66 | 29.76 | 29.65 | 29.76 | +0.243% | 3,063 | +34.044% |
| 2025-10-15 | 29.69 | 29.69 | 29.69 | 29.69 | +2.246% | 115 | +34.369% |
| 2025-10-14 | 29.25 | 29.25 | 29.04 | 29.04 | -1.481% | 1,139 | +37.386% |
| 2025-10-13 | 29.31 | 29.47 | 29.31 | 29.47 | +3.783% | 1,057 | +35.352% |
| 2025-10-10 | 29.74 | 29.74 | 28.40 | 28.40 | -4.040% | 757 | +40.472% |
| 2025-10-09 | 29.73 | 29.73 | 29.54 | 29.60 | -1.069% | 268 | +34.797% |
| 2025-10-08 | 29.91 | 29.91 | 29.91 | 29.91 | +0.754% | 55 | +33.356% |
| 2025-10-07 | 29.79 | 29.79 | 29.65 | 29.69 | -1.294% | 2,412 | +34.362% |
| 2025-10-06 | 30.18 | 30.21 | 30.08 | 30.08 | +0.282% | 4,532 | +32.624% |
| 2025-10-03 | 30.04 | 30.08 | 29.96 | 30.00 | +0.387% | 2,287 | +32.999% |
| 2025-10-02 | 30.01 | 30.01 | 29.84 | 29.88 | +0.854% | 469 | +33.514% |
| 2025-10-01 | 29.53 | 29.63 | 29.49 | 29.63 | +1.304% | 4,407 | +34.653% |
| 2025-09-30 | 29.14 | 29.25 | 29.12 | 29.25 | +0.490% | 905 | +36.410% |
| 2025-09-29 | 29.15 | 29.15 | 29.10 | 29.10 | +1.438% | 564 | +37.078% |
| 2025-09-26 | 28.54 | 28.70 | 28.54 | 28.69 | -1.043% | 1,912 | +39.049% |
| 2025-09-25 | 28.94 | 28.99 | 28.88 | 28.99 | -1.005% | 7,678 | +37.600% |
| 2025-09-24 | 29.43 | 29.43 | 29.22 | 29.29 | -1.017% | 11,572 | +36.217% |
| 2025-09-23 | 29.75 | 29.79 | 29.54 | 29.59 | -0.362% | 7,388 | +34.832% |
| 2025-09-22 | 29.71 | 29.71 | 29.65 | 29.70 | +0.356% | 780 | +34.343% |
| 2025-09-19 | 29.66 | 29.67 | 29.49 | 29.59 | -0.356% | 4,792 | +34.821% |
| 2025-09-18 | 29.68 | 29.74 | 29.67 | 29.70 | +0.478% | 3,688 | +34.341% |
| 2025-09-17 | 29.46 | 29.55 | 29.46 | 29.55 | +0.896% | 521 | +34.983% |
| 2025-09-16 | 29.31 | 29.31 | 29.29 | 29.29 | +0.437% | 2,585 | +36.193% |
| 2025-09-15 | 29.09 | 29.17 | 29.09 | 29.16 | +1.385% | 5,947 | +36.789% |
| 2025-09-12 | 28.77 | 28.77 | 28.77 | 28.77 | +0.001% | 6 | +38.683% |
| 2025-09-11 | 28.78 | 28.80 | 28.77 | 28.77 | +1.330% | 1,308 | +38.684% |
| 2025-09-10 | 28.39 | 28.45 | 28.39 | 28.39 | +1.041% | 8,860 | +40.529% |
| 2025-09-09 | 28.12 | 28.12 | 28.10 | 28.10 | +0.772% | 746 | +41.992% |
| 2025-09-08 | 27.89 | 27.90 | 27.88 | 27.88 | +0.705% | 1,045 | +43.088% |
| 2025-09-05 | 27.67 | 27.69 | 27.66 | 27.69 | +1.888% | 470 | +44.097% |
| 2025-09-04 | 27.17 | 27.18 | 27.16 | 27.17 | -0.161% | 7,158 | +46.817% |
| 2025-09-03 | 27.16 | 27.22 | 27.16 | 27.22 | +1.018% | 103 | +46.581% |
| 2025-09-02 | 26.91 | 26.94 | 26.91 | 26.94 | -1.181% | 2,484 | +48.073% |
| 2025-08-29 | 27.26 | 27.26 | 27.26 | 27.26 | -0.895% | 54 | +46.325% |
| 2025-08-28 | 27.50 | 27.52 | 27.50 | 27.51 | -0.123% | 3,626 | +45.015% |
| 2025-08-27 | 27.35 | 27.57 | 27.35 | 27.54 | -0.716% | 6,925 | +44.837% |
| 2025-08-26 | 27.70 | 27.74 | 27.70 | 27.74 | -0.135% | 1,521 | +43.800% |
| 2025-08-25 | 27.78 | 27.78 | 27.78 | 27.78 | -0.307% | 132 | +43.605% |
| 2025-08-22 | 27.94 | 27.94 | 27.86 | 27.87 | +1.661% | 4,486 | +43.165% |
| 2025-08-21 | 27.46 | 27.48 | 27.41 | 27.41 | -0.139% | 1,381 | +45.543% |
| 2025-08-20 | 27.42 | 27.45 | 27.42 | 27.45 | -0.478% | 265 | +45.340% |
| 2025-08-19 | 27.78 | 27.80 | 27.58 | 27.58 | -1.013% | 916 | +44.646% |
| 2025-08-18 | 27.78 | 27.86 | 27.78 | 27.86 | +1.281% | 1,013 | +43.181% |
| 2025-08-15 | 27.49 | 27.51 | 27.35 | 27.51 | +0.651% | 2,422 | +45.015% |
| 2025-08-14 | 27.33 | 27.33 | 27.33 | 27.33 | -1.061% | 16 | +45.960% |
| 2025-08-13 | 27.66 | 27.70 | 27.61 | 27.62 | +0.784% | 2,342 | +44.411% |
| 2025-08-12 | 27.43 | 27.49 | 27.41 | 27.41 | +1.481% | 1,199 | +45.543% |
| 2025-08-11 | 27.01 | 27.01 | 27.01 | 27.01 | -0.332% | 161 | +47.698% |
| 2025-08-08 | 27.10 | 27.10 | 27.10 | 27.10 | +0.011% | 88 | +47.207% |
| 2025-08-07 | 27.11 | 27.11 | 27.02 | 27.10 | +0.848% | 18,979 | +47.224% |
| 2025-08-06 | 26.87 | 26.87 | 26.87 | 26.87 | +0.072% | 121 | +48.472% |
| 2025-08-05 | 26.90 | 26.90 | 26.85 | 26.85 | +0.216% | 245 | +48.578% |
| 2025-08-04 | 26.76 | 26.79 | 26.76 | 26.79 | +1.116% | 1,120 | +48.899% |
| 2025-08-01 | 26.52 | 26.52 | 26.28 | 26.50 | -1.240% | 2,735 | +50.560% |
| 2025-07-31 | 26.95 | 26.95 | 26.83 | 26.83 | -0.847% | 884 | +48.694% |
| 2025-07-30 | 27.16 | 27.16 | 27.06 | 27.06 | -1.450% | 220 | +47.435% |
| 2025-07-29 | 27.53 | 27.58 | 27.44 | 27.46 | +0.026% | 2,322 | +45.297% |
| 2025-07-28 | 27.43 | 27.46 | 27.35 | 27.45 | -0.798% | 5,785 | +45.334% |
| 2025-07-25 | 27.65 | 27.67 | 27.62 | 27.67 | -0.972% | 1,914 | +44.175% |
| 2025-07-24 | 27.94 | 27.94 | 27.94 | 27.94 | -0.669% | 146 | +42.774% |
| 2025-07-23 | 27.98 | 28.13 | 27.98 | 28.13 | +1.143% | 657 | +41.820% |
| 2025-07-22 | 27.69 | 27.81 | 27.69 | 27.81 | -0.502% | 320 | +43.441% |
| 2025-07-21 | 27.96 | 28.04 | 27.91 | 27.95 | +0.330% | 6,475 | +42.721% |
| 2025-07-18 | 27.86 | 27.86 | 27.86 | 27.86 | -0.447% | 7 | +43.192% |
| 2025-07-17 | 27.84 | 27.99 | 27.84 | 27.99 | +1.198% | 11,334 | +42.551% |
| 2025-07-16 | 27.67 | 27.71 | 27.61 | 27.65 | +0.280% | 722 | +44.259% |
| 2025-07-15 | 27.48 | 27.63 | 27.48 | 27.58 | +1.407% | 1,139 | +44.663% |
| 2025-07-14 | 27.18 | 27.28 | 27.12 | 27.19 | -0.041% | 4,012 | +46.698% |
| 2025-07-11 | 27.23 | 27.23 | 27.10 | 27.21 | -0.653% | 2,532 | +46.638% |
| 2025-07-10 | 27.36 | 27.42 | 27.24 | 27.38 | -0.059% | 7,082 | +45.681% |
| 2025-07-09 | 27.30 | 27.40 | 27.30 | 27.40 | +0.328% | 151 | +45.595% |
| 2025-07-08 | 27.26 | 27.35 | 27.26 | 27.31 | +1.414% | 269 | +46.072% |
| 2025-07-07 | 27.05 | 27.07 | 26.93 | 26.93 | -2.255% | 5,376 | +48.137% |
| 2025-07-03 | 27.60 | 27.62 | 27.55 | 27.55 | +0.374% | 29,568 | +44.796% |
| 2025-07-02 | 27.32 | 27.52 | 27.32 | 27.45 | -0.311% | 614 | +45.338% |
| 2025-07-01 | 27.53 | 27.54 | 27.46 | 27.53 | -0.346% | 1,811 | +44.885% |
| 2025-06-30 | 27.54 | 27.64 | 27.54 | 27.63 | +0.806% | 2,680 | +44.384% |
| 2025-06-27 | 27.43 | 27.53 | 27.40 | 27.41 | +0.365% | 1,048 | +45.548% |
| 2025-06-26 | 27.28 | 27.31 | 27.25 | 27.31 | +0.291% | 2,699 | +46.080% |
| 2025-06-25 | 27.15 | 27.23 | 27.15 | 27.23 | -0.081% | 382 | +46.505% |
| 2025-06-24 | 26.98 | 27.25 | 26.98 | 27.25 | +2.765% | 1,259 | +46.386% |
| 2025-06-23 | 26.30 | 26.52 | 26.30 | 26.52 | +0.821% | 1,929 | +50.434% |
| 2025-06-20 | 26.57 | 26.59 | 26.30 | 26.30 | -0.972% | 4,548 | +51.669% |
| 2025-06-18 | 26.67 | 26.70 | 26.53 | 26.56 | +0.326% | 12,133 | +50.194% |
| 2025-06-17 | 26.80 | 26.80 | 26.47 | 26.48 | -1.869% | 3,648 | +50.683% |
| 2025-06-16 | 27.05 | 27.14 | 26.96 | 26.98 | +1.790% | 25,436 | +47.867% |
| 2025-06-13 | 26.59 | 26.70 | 26.42 | 26.50 | -2.196% | 12,859 | +50.513% |
| 2025-06-12 | 27.00 | 27.18 | 27.00 | 27.10 | +0.222% | 7,798 | +47.208% |
| 2025-06-11 | 27.15 | 27.15 | 26.94 | 27.04 | 0.000% | 8,975 | +47.534% |
| 2025-06-10 | 26.94 | 27.04 | 26.94 | 27.04 | +0.760% | 1,590 | +47.534% |
| 2025-06-09 | 26.76 | 26.91 | 25.86 | 26.84 | +1.120% | 5,235 | +48.655% |
| 2025-06-06 | 26.34 | 26.54 | 25.43 | 26.54 | +1.376% | 6,254 | +50.321% |
| 2025-06-05 | 26.27 | 26.27 | 25.70 | 26.18 | +0.462% | 19,989 | +52.390% |
| 2025-06-04 | 25.89 | 26.15 | 24.28 | 26.06 | +1.372% | 16,226 | +53.094% |
| 2025-06-03 | 25.74 | 25.74 | 25.65 | 25.71 | +0.070% | 10,175 | +55.194% |
| 2025-06-02 | 25.52 | 25.69 | 25.52 | 25.69 | +0.953% | 2,339 | +55.302% |
| 2025-05-30 | 25.23 | 25.44 | 25.23 | 25.44 | -1.185% | 1,596 | +56.783% |
| 2025-05-29 | 25.75 | 25.75 | 25.75 | 25.75 | +0.554% | 633 | +54.925% |
| 2025-05-28 | 25.69 | 25.69 | 25.61 | 25.61 | -0.215% | 1,073 | +55.783% |
| 2025-05-27 | 25.69 | 25.72 | 25.66 | 25.66 | +0.853% | 791 | +55.448% |
| 2025-05-23 | 25.52 | 25.53 | 25.39 | 25.45 | -0.091% | 568 | +56.774% |
| 2025-05-22 | 25.41 | 25.47 | 25.41 | 25.47 | -0.187% | 255 | +56.631% |
| 2025-05-21 | 25.66 | 25.75 | 25.46 | 25.52 | -0.436% | 15,432 | +56.338% |
| 2025-05-20 | 25.58 | 25.70 | 25.56 | 25.63 | -0.917% | 2,661 | +55.656% |
| 2025-05-19 | 25.78 | 25.87 | 25.78 | 25.87 | +0.633% | 348 | +54.228% |
| 2025-05-16 | 25.65 | 25.70 | 25.65 | 25.70 | -0.064% | 678 | +55.204% |
| 2025-05-15 | 25.63 | 25.72 | 25.63 | 25.72 | +0.051% | 172 | +55.104% |
| 2025-05-14 | 25.87 | 25.87 | 25.64 | 25.71 | +0.090% | 606 | +55.183% |
| 2025-05-13 | 25.53 | 25.68 | 25.49 | 25.68 | -0.198% | 2,013 | +55.322% |
| 2025-05-12 | 25.67 | 25.74 | 25.67 | 25.74 | +3.167% | 423 | +55.015% |
| 2025-05-09 | 24.95 | 24.95 | 24.95 | 24.95 | +0.239% | 105 | +59.923% |
| 2025-05-08 | 24.78 | 24.89 | 24.78 | 24.89 | -0.163% | 558 | +60.305% |
| 2025-05-07 | 24.89 | 24.95 | 24.79 | 24.93 | -0.594% | 2,756 | +60.044% |
| 2025-05-06 | 25.03 | 25.18 | 25.03 | 25.08 | -0.984% | 4,133 | +59.093% |
| 2025-05-05 | 25.29 | 25.44 | 25.29 | 25.32 | +1.175% | 836 | +57.528% |
| 2025-05-02 | 24.94 | 25.04 | 24.94 | 25.03 | +1.963% | 5,264 | +59.378% |
| 2025-05-01 | 24.59 | 24.64 | 24.55 | 24.55 | +0.078% | 4,873 | +62.507% |
| 2025-04-30 | 24.30 | 24.53 | 24.30 | 24.53 | -0.164% | 253 | +62.633% |
| 2025-04-29 | 24.55 | 24.63 | 24.50 | 24.57 | +0.967% | 5,581 | +62.366% |
| 2025-04-28 | 24.27 | 24.33 | 24.17 | 24.33 | +0.267% | 2,253 | +63.935% |
| 2025-04-25 | 24.12 | 24.34 | 24.12 | 24.27 | -1.261% | 3,087 | +64.373% |
| 2025-04-24 | 24.46 | 24.64 | 24.46 | 24.58 | +1.616% | 7,451 | +62.300% |
| 2025-04-23 | 24.26 | 24.29 | 24.19 | 24.19 | +0.709% | 559 | +64.922% |
| 2025-04-22 | 23.93 | 24.07 | 23.93 | 24.02 | +2.260% | 2,861 | +66.092% |
| 2025-04-21 | 23.50 | 23.51 | 23.35 | 23.49 | -0.654% | 6,515 | +69.846% |
| 2025-04-17 | 23.56 | 23.72 | 23.56 | 23.64 | +1.376% | 481 | +68.735% |
| 2025-04-16 | 23.41 | 23.44 | 23.18 | 23.32 | -1.074% | 16,279 | +71.057% |
| 2025-04-15 | 23.64 | 23.74 | 23.56 | 23.57 | +0.254% | 4,345 | +69.220% |
| 2025-04-14 | 23.60 | 23.62 | 23.33 | 23.52 | 0.000% | 9,100 | +69.650% |