FLOW
Global X U.S. Cash Flow Kings 100 ETF
stockNYSEETF
At CloseOct 12, 2026 9:56:12 AM EDT
42.99USD0.000%(+42.99)738
FLOW Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-12 | 42.99 | 42.99 | 42.99 | 42.99 | +0.116% | 2,109 | 0.000% |
| 2026-09-18 | 42.94 | 42.94 | 42.94 | 42.94 | -0.786% | 1,801 | +0.116% |
| 2026-09-11 | 43.40 | 43.40 | 43.28 | 43.28 | +0.139% | 4,887 | -0.670% |
| 2026-09-10 | 43.22 | 43.22 | 43.22 | 43.22 | -0.139% | 7,481 | -0.532% |
| 2026-09-09 | 43.38 | 43.38 | 43.28 | 43.28 | -0.368% | 1,475 | -0.670% |
| 2026-09-08 | 43.49 | 43.49 | 43.44 | 43.44 | -4.233% | 3,690 | -1.036% |
| 2026-09-03 | 45.36 | 45.36 | 45.36 | 45.36 | +1.681% | 7,926 | -5.225% |
| 2026-09-01 | 44.59 | 44.61 | 44.59 | 44.61 | -0.513% | 6,069 | -3.631% |
| 2026-08-31 | 44.89 | 44.89 | 44.79 | 44.84 | -0.267% | 2,557 | -4.126% |
| 2026-08-28 | 44.96 | 44.96 | 44.96 | 44.96 | +0.469% | 7,590 | -4.382% |
| 2026-08-27 | 44.72 | 44.77 | 44.72 | 44.75 | +0.834% | 2,950 | -3.933% |
| 2026-08-26 | 44.41 | 44.41 | 44.26 | 44.38 | -0.292% | 9,560 | -3.132% |
| 2026-08-25 | 44.47 | 44.51 | 44.47 | 44.51 | -0.202% | 2,388 | -3.415% |
| 2026-08-21 | 44.60 | 44.60 | 44.60 | 44.60 | +0.496% | 10,755 | -3.610% |
| 2026-08-20 | 44.38 | 44.38 | 44.38 | 44.38 | -0.937% | 5,303 | -3.132% |
| 2026-08-19 | 44.80 | 44.80 | 44.80 | 44.80 | +2.447% | 8,452 | -4.040% |
| 2026-08-18 | 43.73 | 43.73 | 43.73 | 43.73 | +0.760% | 1,093 | -1.692% |
| 2026-08-17 | 43.40 | 43.40 | 43.40 | 43.40 | +0.440% | 987 | -0.945% |
| 2026-08-13 | 43.26 | 43.26 | 43.21 | 43.21 | -0.415% | 8,365 | -0.509% |
| 2026-08-11 | 43.39 | 43.39 | 43.39 | 43.39 | +2.991% | 1,208 | -0.922% |
| 2026-08-06 | 42.11 | 42.13 | 42.11 | 42.13 | +1.812% | 492 | +2.041% |
| 2026-07-30 | 41.19 | 41.38 | 41.19 | 41.38 | -2.567% | 8,459 | +3.891% |
| 2026-07-29 | 42.46 | 42.47 | 42.46 | 42.47 | +6.816% | 5,739 | +1.224% |
| 2026-07-24 | 39.76 | 39.76 | 39.76 | 39.76 | +2.106% | 5,290 | +8.124% |
| 2026-07-23 | 38.94 | 38.94 | 38.94 | 38.94 | -2.308% | 4,602 | +10.401% |
| 2026-07-20 | 39.86 | 39.86 | 39.86 | 39.86 | +0.682% | 1,435 | +7.852% |
| 2026-07-15 | 39.59 | 39.59 | 39.59 | 39.59 | +0.126% | 2,586 | +8.588% |
| 2026-07-13 | 39.54 | 39.54 | 39.54 | 39.54 | +1.593% | 2,780 | +8.725% |
| 2026-07-09 | 38.92 | 38.92 | 38.92 | 38.92 | +0.413% | 6,515 | +10.457% |
| 2026-07-08 | 38.76 | 38.76 | 38.76 | 38.76 | -1.724% | 1,183 | +10.913% |
| 2026-07-07 | 39.44 | 39.44 | 39.44 | 39.44 | +3.278% | 672 | +9.001% |
| 2026-06-26 | 38.19 | 38.19 | 38.19 | 38.19 | +1.727% | 1,202 | +12.574% |
| 2026-06-23 | 37.54 | 37.54 | 37.54 | 37.54 | +0.563% | 4,286 | +14.518% |
| 2026-06-22 | 37.33 | 37.33 | 37.33 | 37.33 | -0.493% | 2,811 | +15.162% |
| 2026-06-18 | 37.52 | 37.52 | 37.52 | 37.52 | -2.760% | 1,032 | +14.594% |
| 2026-06-15 | 38.58 | 38.58 | 38.58 | 38.58 | -0.644% | 2,134 | +11.431% |
| 2026-06-08 | 38.83 | 38.83 | 38.83 | 38.83 | -1.522% | 352 | +10.713% |
| 2026-06-02 | 39.43 | 39.43 | 39.43 | 39.43 | -0.905% | 768 | +9.029% |
| 2026-06-01 | 39.79 | 39.79 | 39.79 | 39.79 | +8.835% | 1,057 | +8.042% |
| 2026-05-12 | 36.44 | 36.56 | 36.44 | 36.56 | -2.036% | 1,640 | +17.588% |
| 2026-05-11 | 37.32 | 37.32 | 37.32 | 37.32 | +0.756% | 1,528 | +15.193% |
| 2026-05-04 | 37.04 | 37.04 | 37.04 | 37.04 | +1.216% | 1,638 | +16.064% |
| 2026-04-24 | 36.59 | 36.59 | 36.59 | 36.59 | +2.192% | 1,317 | +17.475% |
| 2026-04-08 | 35.81 | 35.81 | 35.81 | 35.81 | -0.112% | 714 | +20.050% |
| 2026-04-06 | 35.85 | 35.85 | 35.85 | 35.85 | +0.448% | 1,843 | +19.916% |
| 2026-03-26 | 35.69 | 35.69 | 35.69 | 35.69 | +1.263% | 1,077 | +20.454% |
| 2026-03-23 | 35.24 | 35.24 | 35.24 | 35.24 | -0.746% | 617 | +21.975% |
| 2026-03-17 | 35.62 | 35.62 | 35.45 | 35.51 | +1.053% | 16,484 | +21.064% |
| 2026-03-16 | 35.14 | 35.14 | 35.14 | 35.14 | +0.228% | 1,568 | +22.339% |
| 2026-03-12 | 35.10 | 35.10 | 35.06 | 35.06 | -0.988% | 9,485 | +22.618% |
| 2026-03-11 | 35.41 | 35.41 | 35.41 | 35.41 | -0.896% | 1,681 | +21.406% |
| 2026-03-10 | 35.73 | 35.73 | 35.73 | 35.73 | +1.535% | 13,259 | +20.319% |
| 2026-03-09 | 35.19 | 35.19 | 35.19 | 35.19 | -2.521% | 2,941 | +22.165% |
| 2026-03-03 | 36.18 | 36.18 | 36.10 | 36.10 | -0.524% | 951 | +19.086% |
| 2026-03-02 | 36.31 | 36.31 | 36.29 | 36.29 | -0.733% | 2,644 | +18.462% |
| 2026-02-26 | 36.37 | 36.63 | 36.31 | 36.56 | +1.465% | 2,357 | +17.594% |
| 2026-02-23 | 36.79 | 36.79 | 36.03 | 36.03 | -1.852% | 2,635 | +19.317% |
| 2026-02-13 | 36.71 | 36.71 | 36.71 | 36.71 | +0.935% | 17,221 | +17.107% |
| 2026-02-12 | 36.44 | 36.44 | 36.37 | 36.37 | -1.994% | 2,909 | +18.201% |
| 2026-02-09 | 37.11 | 37.11 | 37.11 | 37.11 | +2.260% | 3,960 | +15.845% |
| 2026-02-05 | 36.29 | 36.29 | 36.29 | 36.29 | -1.345% | 3,552 | +18.462% |
| 2026-02-04 | 36.78 | 36.78 | 36.78 | 36.78 | +2.208% | 3,924 | +16.869% |
| 2026-02-03 | 35.99 | 35.99 | 35.99 | 35.99 | -1.451% | 3,036 | +19.450% |
| 2026-02-02 | 36.52 | 36.52 | 36.52 | 36.52 | +1.473% | 20,401 | +17.716% |
| 2026-01-30 | 35.99 | 35.99 | 35.99 | 35.99 | -0.608% | 7,424 | +19.450% |
| 2026-01-29 | 36.21 | 36.21 | 36.21 | 36.21 | -1.308% | 4,525 | +18.724% |
| 2026-01-26 | 36.69 | 36.69 | 36.69 | 36.69 | +0.603% | 815 | +17.171% |
| 2026-01-20 | 36.47 | 36.47 | 36.47 | 36.47 | +0.027% | 4,871 | +17.878% |
| 2026-01-07 | 36.49 | 36.51 | 36.38 | 36.46 | +0.055% | 36,654 | +17.910% |
| 2026-01-05 | 36.44 | 36.44 | 36.44 | 36.44 | +7.729% | 1,761 | +17.975% |
| 2025-11-19 | 33.83 | 33.83 | 33.83 | 33.83 | +0.017% | 456 | +27.093% |
| 2025-11-18 | 33.82 | 33.82 | 33.82 | 33.82 | -3.647% | 1,466 | +27.114% |
| 2025-11-12 | 35.14 | 35.14 | 35.10 | 35.10 | +1.916% | 2,957 | +22.479% |
| 2025-10-29 | 34.44 | 34.44 | 34.44 | 34.44 | -1.516% | 8,217 | +24.826% |
| 2025-10-24 | 34.97 | 34.97 | 34.97 | 34.97 | +2.491% | 438 | +22.934% |
| 2025-10-20 | 34.12 | 34.12 | 34.12 | 34.12 | +0.900% | 1,507 | +25.996% |
| 2025-10-13 | 33.82 | 33.82 | 33.82 | 33.82 | -1.956% | 962 | +27.131% |
| 2025-10-09 | 34.49 | 34.49 | 34.49 | 34.49 | -0.433% | 1,872 | +24.645% |
| 2025-10-07 | 34.64 | 34.64 | 34.64 | 34.64 | -1.000% | 2,933 | +24.105% |
| 2025-09-23 | 34.99 | 34.99 | 34.99 | 34.99 | +0.574% | 321 | +22.864% |
| 2025-09-19 | 34.79 | 34.79 | 34.79 | 34.79 | -0.618% | 4,695 | +23.569% |
| 2025-09-18 | 34.95 | 35.01 | 34.95 | 35.01 | +0.449% | 1,541 | +22.805% |
| 2025-09-17 | 35.05 | 35.19 | 34.85 | 34.85 | -0.514% | 1,354 | +23.357% |
| 2025-09-12 | 35.03 | 35.03 | 35.03 | 35.03 | +0.516% | 684 | +22.723% |
| 2025-09-11 | 34.85 | 34.85 | 34.85 | 34.85 | +0.374% | 2,749 | +23.357% |
| 2025-09-08 | 34.72 | 34.72 | 34.72 | 34.72 | +1.224% | 136 | +23.819% |
| 2025-08-28 | 34.30 | 34.30 | 34.30 | 34.30 | -0.202% | 880 | +25.335% |
| 2025-08-27 | 34.37 | 34.37 | 34.37 | 34.37 | +2.565% | 1,095 | +25.082% |
| 2025-08-13 | 33.51 | 33.51 | 33.51 | 33.51 | +4.133% | 651 | +28.290% |
| 2025-07-21 | 32.18 | 32.18 | 32.18 | 32.18 | +2.517% | 1,918 | +33.592% |
| 2025-06-26 | 31.39 | 31.39 | 31.39 | 31.39 | -0.507% | 1,579 | +36.954% |
| 2025-06-11 | 31.55 | 31.55 | 31.55 | 31.55 | +0.702% | 2,915 | +36.260% |
| 2025-06-09 | 31.33 | 31.33 | 31.33 | 31.33 | +0.675% | 475 | +37.217% |
| 2025-06-06 | 31.12 | 31.12 | 31.12 | 31.12 | +1.666% | 638 | +38.143% |
| 2025-06-02 | 30.62 | 30.63 | 30.61 | 30.61 | +0.443% | 3,428 | +40.444% |
| 2025-05-23 | 30.48 | 30.48 | 30.48 | 30.48 | -2.977% | 386 | +41.066% |
| 2025-05-19 | 31.41 | 31.41 | 31.41 | 31.41 | -0.064% | 1,069 | +36.867% |
| 2025-05-16 | 31.43 | 31.43 | 31.43 | 31.43 | 0.000% | 2,052 | +36.780% |
| 2025-05-12 | 31.43 | 31.43 | 31.43 | 31.43 | +4.315% | 751 | +36.780% |
| 2025-05-09 | 30.09 | 30.13 | 30.09 | 30.13 | +2.623% | 1,656 | +42.682% |
| 2025-05-06 | 29.36 | 29.36 | 29.36 | 29.36 | -0.306% | 6,444 | +46.424% |
| 2025-04-23 | 29.45 | 29.45 | 29.45 | 29.45 | +7.796% | 3,854 | +45.976% |
| 2025-04-11 | 27.32 | 27.32 | 27.32 | 27.32 | -6.694% | 9,347 | +57.357% |
| 2025-04-03 | 29.41 | 29.41 | 29.28 | 29.28 | -6.959% | 11,893 | +46.824% |
| 2025-04-02 | 31.33 | 31.47 | 31.33 | 31.47 | +1.190% | 4,206 | +36.606% |
| 2025-04-01 | 30.87 | 31.10 | 30.87 | 31.10 | +0.420% | 955 | +38.232% |
| 2025-03-31 | 30.87 | 30.97 | 30.87 | 30.97 | +0.324% | 7,230 | +38.812% |
| 2025-03-28 | 30.87 | 30.87 | 30.87 | 30.87 | -0.451% | 879 | +39.261% |
| 2025-03-24 | 31.07 | 31.07 | 31.01 | 31.01 | +1.340% | 2,984 | +38.633% |
| 2025-03-21 | 30.60 | 30.60 | 30.60 | 30.60 | -1.513% | 1,410 | +40.490% |
| 2025-03-19 | 31.07 | 31.07 | 31.07 | 31.07 | +0.877% | 1,354 | +38.365% |
| 2025-03-18 | 30.75 | 30.80 | 30.75 | 30.80 | -0.485% | 38,853 | +39.578% |
| 2025-03-17 | 30.97 | 30.97 | 30.95 | 30.95 | +1.943% | 4,209 | +38.901% |
| 2025-03-14 | 30.36 | 30.36 | 30.36 | 30.36 | +1.133% | 3,543 | +41.601% |
| 2025-03-13 | 29.97 | 30.02 | 29.97 | 30.02 | -1.250% | 4,688 | +43.205% |
| 2025-03-12 | 30.32 | 30.40 | 30.32 | 30.40 | -0.589% | 9,230 | +41.414% |
| 2025-03-11 | 30.50 | 30.80 | 30.50 | 30.58 | -2.144% | 10,505 | +40.582% |
| 2025-03-10 | 31.61 | 31.61 | 31.25 | 31.25 | +1.461% | 4,220 | +37.568% |
| 2025-03-06 | 30.80 | 30.80 | 30.62 | 30.80 | +0.391% | 8,403 | +39.578% |
| 2025-03-05 | 30.72 | 30.72 | 30.68 | 30.68 | -1.350% | 3,322 | +40.124% |
| 2025-03-04 | 30.87 | 31.10 | 30.87 | 31.10 | -0.000% | 1 | +38.232% |
| 2025-03-03 | 31.77 | 31.77 | 31.10 | 31.10 | -1.706% | 8,507 | +38.231% |
| 2025-02-28 | 31.64 | 31.64 | 31.64 | 31.64 | +0.063% | 5,699 | +35.872% |
| 2025-02-27 | 31.62 | 31.62 | 31.62 | 31.62 | -0.940% | 7,686 | +35.958% |
| 2025-02-26 | 31.92 | 31.92 | 31.92 | 31.92 | -0.606% | 7,128 | +34.681% |
| 2025-02-25 | 32.11 | 32.11 | 32.11 | 32.11 | -0.420% | 8,716 | +33.865% |
| 2025-02-24 | 32.25 | 32.25 | 32.25 | 32.25 | -0.565% | 8,122 | +33.302% |
| 2025-02-19 | 32.43 | 32.43 | 32.43 | 32.43 | +1.322% | 15,536 | +32.550% |
| 2025-02-13 | 32.00 | 32.01 | 32.00 | 32.01 | +0.946% | 12,485 | +34.302% |
| 2025-02-11 | 31.71 | 31.71 | 31.71 | 31.71 | +0.635% | 19,399 | +35.572% |
| 2025-02-07 | 31.80 | 31.80 | 31.51 | 31.51 | -1.746% | 1,473 | +36.433% |
| 2025-02-05 | 32.07 | 32.07 | 32.07 | 32.07 | -0.988% | 519 | +34.051% |
| 2025-01-31 | 32.39 | 32.39 | 32.39 | 32.39 | -0.827% | 41,263 | +32.726% |
| 2025-01-27 | 32.66 | 32.66 | 32.66 | 32.66 | +0.834% | 236 | +31.629% |
| 2025-01-24 | 32.39 | 32.39 | 32.39 | 32.39 | -0.277% | 466 | +32.726% |
| 2025-01-23 | 32.48 | 32.48 | 32.48 | 32.48 | +0.651% | 3,391 | +32.358% |
| 2025-01-21 | 32.27 | 32.27 | 32.27 | 32.27 | +0.062% | 1,037 | +33.220% |
| 2025-01-17 | 32.25 | 32.25 | 32.25 | 32.25 | +0.844% | 1,775 | +33.302% |
| 2025-01-16 | 32.05 | 32.05 | 31.98 | 31.98 | +2.303% | 3,061 | +34.428% |
| 2025-01-08 | 31.26 | 31.26 | 31.26 | 31.26 | -1.220% | 1,037 | +37.524% |
| 2025-01-07 | 31.65 | 31.65 | 31.65 | 31.65 | +1.138% | 567 | +35.847% |
| 2024-12-20 | 31.29 | 31.29 | 31.29 | 31.29 | +0.482% | 681 | +37.392% |
| 2024-12-19 | 31.26 | 31.26 | 31.14 | 31.14 | -4.155% | 486 | +38.054% |
| 2024-12-16 | 32.49 | 32.49 | 32.49 | 32.49 | -2.050% | 1,272 | +32.318% |
| 2024-12-11 | 33.14 | 33.17 | 33.14 | 33.17 | -1.426% | 885 | +29.605% |
| 2024-12-04 | 33.65 | 33.65 | 33.65 | 33.65 | +0.628% | 728 | +27.756% |
| 2024-11-27 | 33.44 | 33.44 | 33.44 | 33.44 | +1.641% | 232 | +28.559% |
| 2024-11-06 | 32.91 | 32.91 | 32.90 | 32.90 | +2.460% | 23 | +30.669% |
| 2024-11-04 | 32.11 | 32.11 | 32.11 | 32.11 | +0.690% | 2,188 | +33.884% |
| 2024-10-30 | 31.89 | 31.89 | 31.89 | 31.89 | +0.536% | 8 | +34.807% |
| 2024-10-28 | 31.72 | 31.72 | 31.72 | 31.72 | -1.582% | 2,131 | +35.530% |
| 2024-10-07 | 32.23 | 32.23 | 32.23 | 32.23 | +6.934% | 341 | +33.385% |
| 2024-09-11 | 30.11 | 30.14 | 29.74 | 30.14 | -0.429% | 4,935 | +42.634% |
| 2024-09-10 | 30.18 | 30.27 | 30.18 | 30.27 | -0.787% | 1,255 | +42.022% |
| 2024-09-06 | 30.79 | 30.79 | 30.51 | 30.51 | -0.780% | 909 | +40.905% |
| 2024-09-05 | 30.98 | 30.98 | 30.75 | 30.75 | -1.379% | 184 | +39.805% |
| 2024-09-04 | 31.18 | 31.18 | 31.18 | 31.18 | -1.702% | 302 | +37.877% |
| 2024-08-30 | 31.72 | 31.72 | 31.72 | 31.72 | +0.190% | 621 | +35.530% |
| 2024-08-27 | 31.65 | 31.67 | 31.59 | 31.66 | -0.534% | 478 | +35.786% |
| 2024-08-26 | 31.83 | 31.83 | 31.83 | 31.83 | +0.664% | 455 | +35.061% |
| 2024-08-23 | 31.19 | 31.62 | 31.19 | 31.62 | +1.509% | 279 | +35.958% |
| 2024-08-22 | 31.15 | 31.15 | 31.15 | 31.15 | +0.257% | 214 | +38.010% |
| 2024-08-21 | 30.98 | 31.07 | 30.98 | 31.07 | -0.064% | 786 | +38.365% |
| 2024-08-19 | 31.09 | 31.09 | 31.09 | 31.09 | +0.942% | 3,001 | +38.276% |
| 2024-08-15 | 30.80 | 30.80 | 30.80 | 30.80 | +1.583% | 1,129 | +39.578% |
| 2024-08-14 | 30.32 | 30.32 | 30.32 | 30.32 | +0.165% | 52 | +41.788% |
| 2024-08-13 | 30.27 | 30.27 | 30.27 | 30.27 | +0.531% | 1,547 | +42.022% |
| 2024-08-12 | 30.09 | 30.11 | 30.01 | 30.11 | +0.116% | 2,027 | +42.776% |
| 2024-08-08 | 30.00 | 30.07 | 30.00 | 30.07 | +0.250% | 275 | +42.943% |
| 2024-08-07 | 30.21 | 30.38 | 30.00 | 30.00 | -0.398% | 15,793 | +43.300% |
| 2024-08-06 | 29.73 | 30.12 | 29.73 | 30.12 | +1.414% | 2,461 | +42.729% |
| 2024-08-05 | 29.49 | 29.85 | 29.45 | 29.70 | -2.814% | 8,428 | +44.747% |
| 2024-08-02 | 30.55 | 30.56 | 30.43 | 30.56 | -4.530% | 2,519 | +40.674% |
| 2024-08-01 | 32.01 | 32.01 | 32.01 | 32.01 | +0.203% | 502 | +34.302% |
| 2024-07-31 | 31.95 | 31.95 | 31.95 | 31.95 | +0.110% | 861 | +34.575% |
| 2024-07-30 | 31.91 | 31.91 | 31.91 | 31.91 | +0.377% | 3,010 | +34.723% |
| 2024-07-29 | 31.89 | 31.89 | 31.79 | 31.79 | +1.436% | 1,195 | +35.231% |
| 2024-07-25 | 30.94 | 31.34 | 30.94 | 31.34 | +1.816% | 2,350 | +37.173% |
| 2024-07-24 | 30.92 | 30.94 | 30.78 | 30.78 | -0.514% | 1,110 | +39.664% |
| 2024-07-23 | 30.98 | 30.98 | 30.94 | 30.94 | -0.027% | 359 | +38.946% |
| 2024-07-19 | 30.95 | 30.95 | 30.95 | 30.95 | -1.186% | 98 | +38.908% |
| 2024-07-17 | 31.26 | 31.52 | 31.26 | 31.32 | +0.385% | 1,453 | +37.261% |
| 2024-07-16 | 30.98 | 31.20 | 30.98 | 31.20 | +1.801% | 294 | +37.788% |
| 2024-07-12 | 30.65 | 30.65 | 30.65 | 30.65 | +2.228% | 244 | +40.270% |
| 2024-07-11 | 29.98 | 29.98 | 29.98 | 29.98 | +1.765% | 1,438 | +43.396% |
| 2024-07-10 | 29.45 | 29.46 | 29.45 | 29.46 | -0.169% | 999 | +45.927% |
| 2024-07-08 | 29.60 | 29.64 | 29.51 | 29.51 | -0.102% | 1,747 | +45.679% |
| 2024-07-05 | 29.54 | 29.54 | 29.54 | 29.54 | -0.872% | 755 | +45.531% |
| 2024-07-03 | 29.84 | 29.84 | 29.80 | 29.80 | -0.168% | 391 | +44.262% |
| 2024-07-02 | 29.79 | 29.85 | 29.79 | 29.85 | -0.699% | 732 | +44.020% |
| 2024-06-28 | 30.10 | 30.10 | 30.06 | 30.06 | +0.602% | 792 | +43.014% |
| 2024-06-26 | 30.05 | 30.05 | 29.88 | 29.88 | -0.565% | 1,645 | +43.875% |
| 2024-06-21 | 29.98 | 30.14 | 29.95 | 30.05 | -0.266% | 1,032 | +43.062% |
| 2024-06-20 | 30.04 | 30.18 | 30.04 | 30.13 | +0.467% | 1,470 | +42.682% |
| 2024-06-18 | 29.84 | 30.00 | 29.84 | 29.99 | +0.435% | 2,543 | +43.348% |
| 2024-06-17 | 29.72 | 29.86 | 29.72 | 29.86 | +0.674% | 769 | +43.972% |
| 2024-06-14 | 29.65 | 29.66 | 29.65 | 29.66 | -1.100% | 503 | +44.943% |
| 2024-06-13 | 29.99 | 29.99 | 29.99 | 29.99 | -0.761% | 851 | +43.348% |
| 2024-06-12 | 30.41 | 30.41 | 30.22 | 30.22 | +0.767% | 1,652 | +42.257% |
| 2024-06-11 | 29.84 | 29.99 | 29.82 | 29.99 | +0.033% | 1,669 | +43.348% |
| 2024-06-10 | 29.76 | 29.99 | 29.76 | 29.98 | -0.266% | 614 | +43.396% |
| 2024-06-06 | 30.04 | 30.08 | 29.91 | 30.06 | +0.300% | 715 | +43.014% |
| 2024-06-05 | 30.11 | 30.11 | 29.97 | 29.97 | -0.399% | 269 | +43.443% |
| 2024-06-04 | 30.22 | 30.22 | 30.00 | 30.09 | -1.344% | 2,078 | +42.871% |
| 2024-06-03 | 30.62 | 30.63 | 30.50 | 30.50 | +1.295% | 549 | +40.951% |
| 2024-05-31 | 30.11 | 30.11 | 30.11 | 30.11 | -0.298% | 181 | +42.776% |
| 2024-05-30 | 30.20 | 30.27 | 30.20 | 30.20 | +0.199% | 1,028 | +42.351% |
| 2024-05-29 | 30.14 | 30.14 | 30.14 | 30.14 | -0.757% | 284 | +42.634% |
| 2024-05-28 | 30.44 | 30.44 | 30.36 | 30.37 | +0.430% | 1,140 | +41.554% |
| 2024-05-24 | 30.25 | 30.25 | 30.24 | 30.24 | +0.265% | 215 | +42.163% |
| 2024-05-22 | 30.16 | 30.16 | 30.16 | 30.16 | -1.050% | 64 | +42.540% |
| 2024-05-17 | 30.48 | 30.48 | 30.48 | 30.48 | -0.580% | 165 | +41.043% |
| 2024-05-16 | 30.62 | 30.66 | 30.62 | 30.66 | +0.123% | 539 | +40.226% |
| 2024-05-15 | 30.73 | 30.73 | 30.62 | 30.62 | +0.923% | 766 | +40.398% |
| 2024-05-09 | 30.34 | 30.34 | 30.34 | 30.34 | +1.336% | 251 | +41.694% |
| 2024-05-08 | 29.94 | 29.94 | 29.94 | 29.94 | +0.876% | 498 | +43.587% |
| 2024-05-02 | 29.54 | 29.88 | 29.54 | 29.68 | -1.067% | 1,401 | +44.845% |
| 2024-04-30 | 30.38 | 30.38 | 30.00 | 30.00 | -1.704% | 784 | +43.300% |
| 2024-04-29 | 30.52 | 30.52 | 30.52 | 30.52 | +0.993% | 300 | +40.858% |
| 2024-04-26 | 30.17 | 30.22 | 30.17 | 30.22 | -0.198% | 243 | +42.257% |
| 2024-04-24 | 30.26 | 30.28 | 30.23 | 30.28 | -0.198% | 921 | +41.975% |
| 2024-04-23 | 30.37 | 30.37 | 30.33 | 30.34 | +0.464% | 1,453 | +41.694% |
| 2024-04-22 | 30.08 | 30.30 | 29.95 | 30.20 | +0.801% | 1,464 | +42.351% |
| 2024-04-19 | 29.90 | 30.07 | 29.90 | 29.96 | +0.234% | 2,981 | +43.491% |
| 2024-04-18 | 30.12 | 30.12 | 29.84 | 29.89 | -0.895% | 1,092 | +43.827% |
| 2024-04-17 | 29.93 | 30.16 | 29.93 | 30.16 | +1.140% | 1,991 | +42.540% |
| 2024-04-16 | 29.82 | 29.82 | 29.82 | 29.82 | -1.953% | 635 | +44.165% |
| 2024-04-15 | 30.81 | 30.81 | 30.41 | 30.41 | -2.143% | 897 | +41.349% |
| 2024-04-11 | 31.08 | 31.08 | 31.08 | 31.08 | +0.032% | 681 | +38.320% |
| 2024-04-10 | 31.09 | 31.10 | 30.89 | 31.07 | -1.114% | 2,166 | +38.365% |
| 2024-04-09 | 31.39 | 31.42 | 31.39 | 31.42 | -0.252% | 501 | +36.824% |
| 2024-04-08 | 31.30 | 31.50 | 31.30 | 31.50 | +0.285% | 1,121 | +36.479% |
| 2024-04-05 | 31.21 | 31.56 | 31.21 | 31.41 | -0.977% | 938 | +36.867% |
| 2024-04-04 | 31.74 | 31.74 | 31.72 | 31.72 | +0.543% | 447 | +35.530% |
| 2024-04-03 | 31.45 | 31.64 | 31.45 | 31.55 | +0.250% | 2,247 | +36.266% |
| 2024-04-02 | 31.47 | 31.47 | 31.47 | 31.47 | -0.788% | 497 | +36.606% |
| 2024-04-01 | 31.59 | 31.72 | 31.59 | 31.72 | +0.635% | 663 | +35.530% |
| 2024-03-28 | 31.43 | 31.52 | 31.43 | 31.52 | +0.254% | 349 | +36.390% |
| 2024-03-27 | 31.19 | 31.44 | 31.19 | 31.44 | +0.971% | 729 | +36.737% |
| 2024-03-26 | 31.14 | 31.14 | 31.14 | 31.14 | -0.168% | 233 | +38.065% |
| 2024-03-25 | 31.01 | 31.19 | 31.01 | 31.19 | +0.370% | 372 | +37.833% |
| 2024-03-22 | 31.08 | 31.08 | 31.07 | 31.07 | -0.909% | 316 | +38.343% |
| 2024-03-21 | 31.23 | 31.36 | 31.18 | 31.36 | +1.259% | 654 | +37.085% |
| 2024-03-20 | 30.70 | 30.97 | 30.70 | 30.97 | +1.976% | 891 | +38.812% |
| 2024-03-19 | 30.37 | 30.37 | 30.37 | 30.37 | 0.000% | 170 | +41.554% |
| 2024-03-18 | 30.35 | 30.43 | 30.33 | 30.37 | -0.016% | 1,207 | +41.554% |
| 2024-03-15 | 30.37 | 30.38 | 30.37 | 30.38 | +0.663% | 238 | +41.531% |
| 2024-03-14 | 30.18 | 30.18 | 30.18 | 30.18 | -0.919% | 75 | +42.469% |
| 2024-03-13 | 30.43 | 30.48 | 30.43 | 30.45 | +1.095% | 695 | +41.159% |
| 2024-03-12 | 30.13 | 30.13 | 30.13 | 30.13 | +0.736% | 202 | +42.705% |
| 2024-03-11 | 29.96 | 29.96 | 29.91 | 29.91 | -0.184% | 685 | +43.755% |
| 2024-03-08 | 30.09 | 30.09 | 29.96 | 29.96 | 0.000% | 723 | +43.491% |
| 2024-03-07 | 29.96 | 29.96 | 29.92 | 29.96 | +1.011% | 1,054 | +43.491% |
| 2024-03-06 | 29.64 | 29.66 | 29.64 | 29.66 | +0.747% | 0 | +44.943% |
| 2024-03-05 | 29.44 | 29.44 | 29.44 | 29.44 | -1.473% | 0 | +46.026% |
| 2024-03-04 | 29.74 | 29.88 | 29.74 | 29.88 | +0.437% | 0 | +43.876% |
| 2024-03-01 | 29.70 | 29.75 | 29.70 | 29.75 | +1.294% | 0 | +44.504% |
| 2024-02-29 | 29.33 | 29.37 | 29.33 | 29.37 | +0.755% | 0 | +46.374% |
| 2024-02-28 | 29.16 | 29.16 | 29.15 | 29.15 | +0.172% | 0 | +47.479% |
| 2024-02-27 | 29.10 | 29.10 | 29.10 | 29.10 | +0.867% | 143 | +47.732% |
| 2024-02-22 | 28.85 | 28.85 | 28.85 | 28.85 | +0.628% | 15,697 | +49.012% |
| 2024-02-21 | 28.58 | 28.67 | 28.58 | 28.67 | -0.104% | 1,074 | +49.948% |
| 2024-02-16 | 28.79 | 28.89 | 28.70 | 28.70 | +0.985% | 1,138 | +49.792% |
| 2024-02-14 | 28.32 | 28.42 | 28.32 | 28.42 | +0.887% | 234 | +51.267% |
| 2024-02-13 | 28.32 | 28.32 | 28.06 | 28.17 | -1.710% | 461 | +52.609% |
| 2024-02-12 | 28.64 | 28.66 | 28.64 | 28.66 | +1.272% | 310 | +50.000% |
| 2024-02-09 | 28.42 | 28.44 | 28.30 | 28.30 | -0.352% | 1,656 | +51.908% |
| 2024-02-08 | 28.40 | 28.40 | 28.40 | 28.40 | +0.035% | 234 | +51.373% |
| 2024-02-07 | 28.43 | 28.43 | 28.26 | 28.39 | +0.745% | 2,860 | +51.427% |
| 2024-02-02 | 28.50 | 28.50 | 28.18 | 28.18 | -0.705% | 659 | +52.555% |
| 2024-02-01 | 28.39 | 28.39 | 28.38 | 28.38 | +0.603% | 289 | +51.480% |
| 2024-01-31 | 28.55 | 28.55 | 28.21 | 28.21 | -0.634% | 1,982 | +52.393% |
| 2024-01-29 | 28.39 | 28.39 | 28.39 | 28.39 | +0.123% | 293 | +51.427% |
| 2024-01-26 | 28.19 | 28.36 | 28.19 | 28.36 | +1.704% | 425 | +51.613% |
| 2024-01-24 | 28.02 | 28.02 | 27.87 | 27.88 | -0.340% | 283 | +54.197% |
| 2024-01-23 | 27.93 | 27.98 | 27.93 | 27.98 | -0.036% | 194 | +53.673% |
| 2024-01-19 | 27.78 | 27.98 | 27.69 | 27.98 | +1.468% | 2,329 | +53.618% |
| 2024-01-18 | 27.72 | 27.72 | 27.58 | 27.58 | -0.559% | 454 | +55.874% |
| 2024-01-17 | 27.73 | 27.73 | 27.73 | 27.73 | -1.017% | 80 | +55.003% |
| 2024-01-16 | 27.90 | 28.02 | 27.90 | 28.02 | -0.744% | 2,484 | +53.426% |
| 2024-01-12 | 28.23 | 28.23 | 28.23 | 28.23 | +0.445% | 334 | +52.285% |
| 2024-01-11 | 28.18 | 28.18 | 28.11 | 28.11 | -0.601% | 554 | +52.962% |
| 2024-01-09 | 28.30 | 28.30 | 28.27 | 28.27 | -0.405% | 393 | +52.042% |
| 2024-01-08 | 28.18 | 28.39 | 28.18 | 28.39 | +0.745% | 676 | +51.427% |
| 2024-01-05 | 28.33 | 28.33 | 28.18 | 28.18 | -0.248% | 365 | +52.555% |
| 2024-01-04 | 28.25 | 28.25 | 28.23 | 28.25 | -1.016% | 496 | +52.177% |
| 2024-01-03 | 28.29 | 28.54 | 28.29 | 28.54 | +0.299% | 408 | +50.631% |
| 2024-01-02 | 28.46 | 28.46 | 28.38 | 28.45 | +0.300% | 400 | +51.081% |
| 2023-12-29 | 28.27 | 28.37 | 28.27 | 28.37 | -0.804% | 1,438 | +51.533% |
| 2023-12-28 | 28.60 | 28.60 | 28.60 | 28.60 | -0.035% | 1,875 | +50.315% |
| 2023-12-27 | 28.61 | 28.61 | 28.61 | 28.61 | -0.174% | 251 | +50.262% |
| 2023-12-26 | 28.64 | 28.70 | 28.64 | 28.66 | +0.880% | 984 | +50.000% |
| 2023-12-22 | 28.64 | 28.64 | 28.41 | 28.41 | +0.036% | 363 | +51.320% |
| 2023-12-21 | 28.40 | 28.40 | 28.40 | 28.40 | +0.709% | 210 | +51.374% |
| 2023-12-20 | 28.57 | 28.57 | 28.20 | 28.20 | -0.212% | 1,058 | +52.447% |
| 2023-12-18 | 28.26 | 28.26 | 28.26 | 28.26 | +0.106% | 458 | +52.123% |
| 2023-12-14 | 28.16 | 28.23 | 28.16 | 28.23 | +2.172% | 467 | +52.285% |
| 2023-12-13 | 27.10 | 27.63 | 27.10 | 27.63 | +1.320% | 1,812 | +55.592% |
| 2023-12-12 | 27.27 | 27.27 | 27.27 | 27.27 | -0.583% | 410 | +57.646% |
| 2023-12-11 | 27.43 | 27.43 | 27.43 | 27.43 | +0.698% | 192 | +56.726% |
| 2023-12-08 | 27.25 | 27.25 | 27.24 | 27.24 | +0.777% | 268 | +57.819% |
| 2023-12-07 | 27.07 | 27.10 | 27.03 | 27.03 | +0.297% | 687 | +59.046% |
| 2023-12-06 | 27.05 | 27.05 | 26.95 | 26.95 | -0.700% | 295 | +59.518% |
| 2023-12-05 | 27.15 | 27.15 | 27.14 | 27.14 | -0.440% | 1,572 | +58.401% |
| 2023-12-04 | 27.26 | 27.26 | 27.26 | 27.26 | +0.944% | 358 | +57.704% |
| 2023-11-29 | 27.00 | 27.00 | 27.00 | 27.00 | +0.577% | 301 | +59.193% |
| 2023-11-27 | 26.85 | 26.85 | 26.85 | 26.85 | -0.061% | 121 | +60.112% |
| 2023-11-24 | 27.18 | 27.18 | 26.87 | 26.87 | +0.698% | 1,036 | +60.015% |
| 2023-11-21 | 26.68 | 26.68 | 26.68 | 26.68 | +3.854% | 312 | +61.132% |
| 2023-11-10 | 25.69 | 25.69 | 25.69 | 25.69 | -0.388% | 2,001 | +67.341% |
| 2023-11-09 | 25.84 | 25.89 | 25.79 | 25.79 | -0.655% | 635 | +66.693% |
| 2023-11-08 | 25.96 | 25.97 | 25.96 | 25.96 | -0.231% | 653 | +65.601% |
| 2023-11-07 | 26.08 | 26.08 | 26.02 | 26.02 | -0.421% | 769 | +65.219% |
| 2023-11-06 | 26.25 | 26.25 | 26.13 | 26.13 | -1.191% | 811 | +64.524% |
| 2023-11-03 | 26.45 | 26.45 | 26.45 | 26.45 | +1.341% | 18 | +62.564% |
| 2023-11-02 | 25.75 | 26.09 | 25.75 | 26.09 | +2.073% | 442 | +64.744% |
| 2023-11-01 | 25.63 | 25.63 | 25.57 | 25.57 | +0.570% | 2,813 | +68.160% |
| 2023-10-31 | 25.30 | 25.42 | 25.30 | 25.42 | +0.713% | 671 | +69.119% |
| 2023-10-30 | 25.24 | 25.24 | 25.24 | 25.24 | +0.879% | 248 | +70.325% |
| 2023-10-27 | 25.00 | 25.02 | 25.00 | 25.02 | -1.232% | 409 | +71.823% |
| 2023-10-26 | 25.28 | 25.33 | 25.28 | 25.33 | -0.542% | 365 | +69.706% |
| 2023-10-25 | 25.67 | 25.67 | 25.47 | 25.47 | -1.508% | 9,209 | +68.787% |
| 2023-10-20 | 25.86 | 25.86 | 25.86 | 25.86 | -0.882% | 173 | +66.241% |
| 2023-10-19 | 26.23 | 26.23 | 26.09 | 26.09 | -0.816% | 3,419 | +64.776% |
| 2023-10-18 | 26.42 | 26.42 | 26.30 | 26.30 | -1.444% | 8,483 | +63.431% |
| 2023-10-17 | 26.33 | 26.69 | 26.33 | 26.69 | +2.634% | 28,243 | +61.072% |
| 2023-10-12 | 26.43 | 26.43 | 25.99 | 26.00 | -1.720% | 463 | +65.314% |
| 2023-10-11 | 26.37 | 26.46 | 26.37 | 26.46 | +2.360% | 698 | +62.472% |
| 2023-10-06 | 25.85 | 25.85 | 25.85 | 25.85 | +0.740% | 90 | +66.306% |
| 2023-10-05 | 25.71 | 25.71 | 25.53 | 25.66 | +0.391% | 1,186 | +67.537% |
| 2023-10-04 | 25.56 | 25.56 | 25.56 | 25.56 | -0.737% | 313 | +68.192% |
| 2023-10-03 | 25.75 | 25.75 | 25.75 | 25.75 | -3.268% | 31 | +66.951% |
| 2023-09-29 | 26.62 | 26.62 | 26.62 | 26.62 | +1.332% | 4,008 | +61.495% |
| 2023-09-26 | 26.27 | 26.27 | 26.27 | 26.27 | +0.229% | 133 | +63.647% |
| 2023-09-25 | 26.21 | 26.21 | 26.21 | 26.21 | -0.247% | 547 | +64.021% |
| 2023-09-21 | 26.27 | 26.27 | 26.27 | 26.27 | -1.922% | 168 | +63.616% |
| 2023-09-20 | 26.95 | 26.95 | 26.79 | 26.79 | -0.261% | 508 | +60.470% |
| 2023-09-15 | 26.86 | 26.86 | 26.86 | 26.86 | -0.867% | 161 | +60.052% |
| 2023-09-14 | 27.09 | 27.09 | 27.09 | 27.09 | +0.538% | 164 | +58.664% |
| 2023-09-11 | 26.95 | 26.95 | 26.95 | 26.95 | -0.535% | 137 | +59.518% |
| 2023-08-30 | 27.11 | 27.11 | 27.07 | 27.09 | +2.516% | 1,393 | +58.664% |
| 2023-08-25 | 26.50 | 26.50 | 26.43 | 26.43 | -0.245% | 197 | +62.656% |
| 2023-08-24 | 26.62 | 26.62 | 26.50 | 26.50 | -0.488% | 373 | +62.257% |
| 2023-08-23 | 26.52 | 26.63 | 26.52 | 26.63 | -0.206% | 549 | +61.465% |
| 2023-08-22 | 26.67 | 26.68 | 26.67 | 26.68 | -0.075% | 455 | +61.132% |
| 2023-08-21 | 26.90 | 26.90 | 26.70 | 26.70 | +0.301% | 408 | +61.011% |
| 2023-08-17 | 26.80 | 26.80 | 26.62 | 26.62 | -1.517% | 525 | +61.495% |
| 2023-08-15 | 27.03 | 27.03 | 27.03 | 27.03 | -0.662% | 432 | +59.046% |
| 2023-08-14 | 27.21 | 27.21 | 27.21 | 27.21 | -0.330% | 549 | +57.993% |
| 2023-08-11 | 27.32 | 27.32 | 27.30 | 27.30 | +0.147% | 1,534 | +57.473% |
| 2023-08-10 | 27.53 | 27.53 | 27.26 | 27.26 | +0.110% | 687 | +57.704% |
| 2023-08-09 | 27.23 | 27.23 | 27.23 | 27.23 | +1.189% | 322 | +57.877% |
| 2023-08-07 | 26.91 | 26.91 | 26.91 | 26.91 | -0.679% | 308 | +59.755% |
| 2023-08-04 | 27.13 | 27.13 | 27.09 | 27.09 | +1.590% | 672 | +58.670% |
| 2023-08-03 | 26.67 | 26.67 | 26.67 | 26.67 | -1.259% | 172 | +61.192% |
| 2023-08-01 | 27.03 | 27.03 | 27.01 | 27.01 | +0.124% | 501 | +59.163% |
| 2023-07-28 | 26.98 | 26.98 | 26.98 | 26.98 | -0.160% | 10 | +59.360% |
| 2023-07-26 | 26.83 | 27.02 | 26.83 | 27.02 | +0.896% | 446 | +59.105% |
| 2023-07-25 | 26.78 | 26.78 | 26.78 | 26.78 | +0.326% | 287 | +60.530% |
| 2023-07-24 | 26.74 | 26.79 | 26.69 | 26.69 | +0.274% | 829 | +61.053% |
| 2023-07-21 | 26.63 | 26.65 | 26.62 | 26.62 | +0.188% | 1,054 | +61.495% |
| 2023-07-19 | 26.58 | 26.63 | 26.51 | 26.57 | +0.568% | 4,186 | +61.799% |
| 2023-07-18 | 26.49 | 26.49 | 26.42 | 26.42 | +1.498% | 635 | +62.718% |
| 2023-07-17 | 25.99 | 26.03 | 25.99 | 26.03 | +0.062% | 585 | +65.156% |
| 2023-07-14 | 26.09 | 26.09 | 26.01 | 26.01 | -1.178% | 1,419 | +65.257% |
| 2023-07-13 | 26.30 | 26.39 | 26.30 | 26.32 | -69.564% | 1,398 | +63.311% |
| 2022-04-04 | 86.30 | 86.50 | 86.25 | 86.49 | +0.209% | 1,709,924 | -50.295% |
| 2022-04-01 | 86.35 | 86.42 | 86.27 | 86.31 | +0.104% | 1,085,539 | -50.191% |
| 2022-03-31 | 86.32 | 86.36 | 86.21 | 86.22 | -0.070% | 822,197 | -50.139% |
| 2022-03-30 | 86.39 | 86.40 | 86.28 | 86.28 | 0.000% | 602,702 | -50.174% |