GXPE
Global X PureCap MSCI Energy ETF
stockNYSEETF
At CloseOct 1, 2026 3:59:46 PM EDT
36.78USD0.000%(+36.78)21
After-hoursOct 2, 2026 4:10:30 PM EDT
36.90USD+0.338%(+0.12)
GXPE Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 36.90 | 36.90 | 36.90 | 36.90 | +0.209% | 22 | 0.000% |
| 2026-10-01 | 36.83 | 36.83 | 36.83 | 36.83 | +1.609% | 16 | +0.209% |
| 2026-09-30 | 36.42 | 36.42 | 36.24 | 36.24 | +0.336% | 540 | +1.821% |
| 2026-09-29 | 36.12 | 36.12 | 36.12 | 36.12 | -0.874% | 107 | +2.163% |
| 2026-09-28 | 36.66 | 36.67 | 36.44 | 36.44 | +0.140% | 414 | +1.270% |
| 2026-09-25 | 36.39 | 36.39 | 36.39 | 36.39 | -0.861% | 61 | +1.412% |
| 2026-09-24 | 36.71 | 36.71 | 36.71 | 36.71 | +0.463% | 122 | +0.539% |
| 2026-09-23 | 36.54 | 36.54 | 36.54 | 36.54 | +0.810% | 278 | +1.004% |
| 2026-09-22 | 36.00 | 36.24 | 36.00 | 36.24 | -0.912% | 749 | +1.822% |
| 2026-09-21 | 36.69 | 36.85 | 36.58 | 36.58 | -2.288% | 1,234 | +0.894% |
| 2026-09-18 | 37.42 | 37.43 | 37.42 | 37.43 | -0.276% | 436 | -1.414% |
| 2026-09-17 | 37.55 | 37.56 | 37.48 | 37.54 | +0.471% | 849 | -1.687% |
| 2026-09-16 | 37.36 | 37.36 | 37.36 | 37.36 | -2.783% | 320 | -1.224% |
| 2026-09-15 | 38.45 | 38.45 | 38.43 | 38.43 | +2.259% | 408 | -3.973% |
| 2026-09-14 | 37.58 | 37.58 | 37.58 | 37.58 | -1.012% | 324 | -1.804% |
| 2026-09-11 | 37.69 | 38.02 | 37.69 | 37.97 | +0.222% | 2,030 | -2.797% |
| 2026-09-10 | 37.88 | 37.88 | 37.88 | 37.88 | -0.414% | 292 | -2.582% |
| 2026-09-09 | 38.12 | 38.12 | 38.04 | 38.04 | +0.928% | 1,020 | -2.986% |
| 2026-09-08 | 37.71 | 37.71 | 37.69 | 37.69 | +0.963% | 594 | -2.085% |
| 2026-09-04 | 37.33 | 37.33 | 37.33 | 37.33 | -0.954% | 21 | -1.142% |
| 2026-09-03 | 37.95 | 37.95 | 37.69 | 37.69 | -0.703% | 441 | -2.085% |
| 2026-09-02 | 37.80 | 38.03 | 37.80 | 37.96 | +0.447% | 779 | -2.773% |
| 2026-09-01 | 37.87 | 37.87 | 37.79 | 37.79 | +1.389% | 475 | -2.339% |
| 2026-08-31 | 37.27 | 37.27 | 37.27 | 37.27 | +2.141% | 46 | -0.983% |
| 2026-08-28 | 36.40 | 36.49 | 36.40 | 36.49 | +0.520% | 254 | +1.137% |
| 2026-08-27 | 36.13 | 36.30 | 36.13 | 36.30 | -0.314% | 782 | +1.662% |
| 2026-08-26 | 36.70 | 36.70 | 36.40 | 36.41 | +0.158% | 2,888 | +1.344% |
| 2026-08-25 | 36.52 | 36.52 | 36.36 | 36.36 | -1.494% | 184 | +1.504% |
| 2026-08-24 | 36.91 | 36.91 | 36.91 | 36.91 | -0.798% | 95 | -0.012% |
| 2026-08-21 | 37.30 | 37.30 | 37.21 | 37.21 | -0.237% | 411 | -0.810% |
| 2026-08-20 | 37.63 | 37.70 | 37.29 | 37.29 | +0.530% | 1,300 | -1.045% |
| 2026-08-19 | 37.35 | 37.35 | 37.10 | 37.10 | -0.168% | 158 | -0.521% |
| 2026-08-18 | 37.16 | 37.16 | 36.98 | 37.16 | +1.641% | 5,606 | -0.688% |
| 2026-08-17 | 36.43 | 36.56 | 36.43 | 36.56 | +1.182% | 385 | +0.942% |
| 2026-08-14 | 35.94 | 36.22 | 35.94 | 36.13 | +1.265% | 609 | +2.135% |
| 2026-08-13 | 35.61 | 35.68 | 35.61 | 35.68 | -0.080% | 204 | +3.427% |
| 2026-08-12 | 35.35 | 35.74 | 35.35 | 35.71 | +0.477% | 495 | +3.344% |
| 2026-08-11 | 35.39 | 35.58 | 35.39 | 35.54 | +1.049% | 548 | +3.837% |
| 2026-08-10 | 33.98 | 35.23 | 33.98 | 35.17 | +4.653% | 1,266 | +4.926% |
| 2026-08-07 | 33.45 | 33.67 | 33.45 | 33.61 | -1.227% | 548 | +9.809% |
| 2026-08-06 | 33.88 | 34.03 | 33.88 | 34.03 | +1.438% | 340 | +8.462% |
| 2026-08-05 | 33.54 | 33.54 | 33.54 | 33.54 | -1.968% | 67 | +10.022% |
| 2026-08-04 | 33.99 | 34.26 | 33.99 | 34.22 | -0.483% | 1,217 | +7.857% |
| 2026-08-03 | 34.45 | 34.46 | 34.38 | 34.38 | -1.241% | 732 | +7.336% |
| 2026-07-31 | 34.81 | 34.81 | 34.81 | 34.81 | +0.830% | 101 | +6.004% |
| 2026-07-30 | 34.15 | 34.53 | 34.04 | 34.53 | +0.428% | 1,810 | +6.884% |
| 2026-07-29 | 34.38 | 34.38 | 34.38 | 34.38 | +1.883% | 139 | +7.342% |
| 2026-07-28 | 33.81 | 33.81 | 33.56 | 33.74 | -1.189% | 343 | +9.363% |
| 2026-07-27 | 34.28 | 34.28 | 34.15 | 34.15 | -2.045% | 178 | +8.063% |
| 2026-07-24 | 34.95 | 34.95 | 34.86 | 34.86 | +0.219% | 978 | +5.854% |
| 2026-07-23 | 35.05 | 35.33 | 34.79 | 34.79 | +0.525% | 3,827 | +6.086% |
| 2026-07-22 | 34.64 | 34.64 | 34.61 | 34.61 | +1.240% | 292 | +6.642% |
| 2026-07-21 | 33.90 | 34.18 | 33.90 | 34.18 | +0.976% | 216 | +7.965% |
| 2026-07-20 | 33.85 | 33.85 | 33.85 | 33.85 | +0.569% | 159 | +9.019% |
| 2026-07-17 | 33.60 | 33.66 | 33.60 | 33.66 | +1.199% | 256 | +9.639% |
| 2026-07-16 | 33.31 | 33.31 | 33.26 | 33.26 | +1.029% | 734 | +10.954% |
| 2026-07-15 | 32.64 | 32.92 | 32.60 | 32.92 | -0.814% | 1,151 | +12.095% |
| 2026-07-14 | 32.94 | 33.19 | 32.94 | 33.19 | +0.351% | 236 | +11.183% |
| 2026-07-13 | 32.92 | 33.16 | 32.90 | 33.08 | +3.142% | 325 | +11.573% |
| 2026-07-10 | 31.80 | 32.07 | 31.80 | 32.07 | +0.624% | 1,090 | +15.079% |
| 2026-07-09 | 31.87 | 31.87 | 31.87 | 31.87 | -1.451% | 39 | +15.797% |
| 2026-07-08 | 32.34 | 32.34 | 32.34 | 32.34 | +1.280% | 18 | +14.118% |
| 2026-07-07 | 31.53 | 31.93 | 31.53 | 31.93 | +3.056% | 268 | +15.578% |
| 2026-07-06 | 30.98 | 30.98 | 30.98 | 30.98 | -0.085% | 54 | +19.110% |
| 2026-07-02 | 31.01 | 31.01 | 31.01 | 31.01 | +0.901% | 72 | +19.009% |
| 2026-07-01 | 30.73 | 30.73 | 30.73 | 30.73 | -0.538% | 67 | +20.081% |
| 2026-06-30 | 30.90 | 30.90 | 30.90 | 30.90 | -0.717% | 71 | +19.435% |
| 2026-06-29 | 31.12 | 31.12 | 31.12 | 31.12 | -1.833% | 80 | +18.579% |
| 2026-06-26 | 31.70 | 31.70 | 31.70 | 31.70 | -0.344% | 32 | +16.405% |
| 2026-06-25 | 31.77 | 31.81 | 31.77 | 31.81 | +0.887% | 491 | +16.005% |
| 2026-06-24 | 31.34 | 31.53 | 31.34 | 31.53 | -1.802% | 420 | +17.034% |
| 2026-06-23 | 31.96 | 32.11 | 31.96 | 32.11 | +0.979% | 1,336 | +14.926% |
| 2026-06-22 | 31.72 | 31.80 | 31.72 | 31.80 | +1.149% | 370 | +16.051% |
| 2026-06-18 | 31.32 | 31.44 | 31.14 | 31.44 | -1.740% | 598 | +17.384% |
| 2026-06-17 | 32.12 | 32.29 | 31.96 | 32.00 | -1.030% | 1,620 | +15.342% |
| 2026-06-16 | 32.33 | 32.33 | 32.33 | 32.33 | -0.313% | 177 | +14.154% |
| 2026-06-15 | 32.47 | 32.64 | 32.43 | 32.43 | -3.434% | 1,291 | +13.797% |
| 2026-06-12 | 33.58 | 33.58 | 33.58 | 33.58 | +0.541% | 22 | +9.889% |
| 2026-06-11 | 33.75 | 33.75 | 33.40 | 33.40 | -1.901% | 938 | +10.483% |
| 2026-06-10 | 34.17 | 34.17 | 34.05 | 34.05 | +1.427% | 962 | +8.383% |
| 2026-06-09 | 33.39 | 33.57 | 33.38 | 33.57 | -1.523% | 2,948 | +9.930% |
| 2026-06-08 | 34.09 | 34.09 | 34.09 | 34.09 | +1.157% | 365 | +8.256% |
| 2026-06-05 | 34.20 | 34.20 | 33.70 | 33.70 | -1.778% | 866 | +9.508% |
| 2026-06-04 | 34.31 | 34.31 | 34.31 | 34.31 | -0.256% | 238 | +7.561% |
| 2026-06-03 | 34.39 | 34.40 | 34.39 | 34.40 | +1.649% | 442 | +7.286% |
| 2026-06-02 | 33.84 | 33.84 | 33.84 | 33.84 | +1.131% | 209 | +9.055% |
| 2026-06-01 | 33.68 | 33.68 | 33.46 | 33.46 | +1.626% | 990 | +10.289% |
| 2026-05-29 | 33.05 | 33.13 | 32.91 | 32.93 | -1.187% | 477 | +12.083% |
| 2026-05-28 | 33.84 | 33.84 | 33.32 | 33.32 | +0.054% | 1,233 | +10.752% |
| 2026-05-27 | 33.23 | 33.30 | 33.23 | 33.30 | -1.684% | 474 | +10.812% |
| 2026-05-26 | 34.48 | 34.48 | 33.87 | 33.87 | -2.549% | 716 | +8.946% |
| 2026-05-22 | 34.68 | 34.80 | 34.67 | 34.76 | +0.202% | 1,639 | +6.169% |
| 2026-05-21 | 35.25 | 35.31 | 34.69 | 34.69 | -0.987% | 855 | +6.383% |
| 2026-05-20 | 35.22 | 35.22 | 35.04 | 35.04 | -2.530% | 632 | +5.333% |
| 2026-05-19 | 35.51 | 35.95 | 35.51 | 35.95 | +1.339% | 1,017 | +2.669% |
| 2026-05-18 | 35.00 | 35.55 | 35.00 | 35.47 | +1.797% | 1,141 | +4.044% |
| 2026-05-15 | 34.70 | 34.85 | 34.70 | 34.84 | +2.495% | 1,045 | +5.913% |
| 2026-05-14 | 34.00 | 34.00 | 34.00 | 34.00 | +0.716% | 741 | +8.555% |
| 2026-05-13 | 33.75 | 33.75 | 33.75 | 33.75 | -0.051% | 36 | +9.333% |
| 2026-05-12 | 33.77 | 33.77 | 33.77 | 33.77 | +0.991% | 296 | +9.277% |
| 2026-05-11 | 33.25 | 33.44 | 33.25 | 33.44 | +2.725% | 623 | +10.360% |
| 2026-05-08 | 32.68 | 32.70 | 32.55 | 32.55 | -0.734% | 1,454 | +13.367% |
| 2026-05-07 | 32.37 | 32.79 | 32.37 | 32.79 | -1.816% | 122 | +12.535% |
| 2026-05-06 | 33.51 | 33.73 | 33.25 | 33.40 | -4.184% | 3,702 | +10.492% |
| 2026-05-05 | 34.86 | 34.86 | 34.86 | 34.86 | +0.191% | 40 | +5.869% |
| 2026-05-04 | 34.78 | 34.79 | 34.78 | 34.79 | +0.681% | 163 | +6.071% |
| 2026-05-01 | 34.77 | 34.87 | 34.56 | 34.56 | -1.334% | 644 | +6.793% |
| 2026-04-30 | 34.22 | 35.05 | 34.22 | 35.02 | +1.141% | 1,825 | +5.369% |
| 2026-04-29 | 34.63 | 34.63 | 34.63 | 34.63 | +2.234% | 261 | +6.571% |
| 2026-04-28 | 33.93 | 34.07 | 33.76 | 33.87 | +1.504% | 544 | +8.952% |
| 2026-04-27 | 33.77 | 33.77 | 33.31 | 33.37 | +0.028% | 1,032 | +10.590% |
| 2026-04-24 | 33.29 | 33.36 | 33.10 | 33.36 | -0.394% | 925 | +10.622% |
| 2026-04-23 | 33.52 | 33.52 | 33.38 | 33.49 | +0.829% | 480 | +10.186% |
| 2026-04-22 | 33.27 | 33.27 | 33.22 | 33.22 | +0.954% | 203 | +11.100% |
| 2026-04-21 | 32.51 | 32.90 | 32.40 | 32.90 | +1.514% | 1,563 | +12.161% |
| 2026-04-20 | 32.40 | 32.62 | 32.40 | 32.41 | +0.133% | 761 | +13.858% |
| 2026-04-17 | 31.82 | 32.37 | 31.77 | 32.37 | -2.887% | 3,327 | +14.010% |
| 2026-04-16 | 33.11 | 33.33 | 33.11 | 33.33 | +1.590% | 535 | +10.718% |
| 2026-04-15 | 32.89 | 33.05 | 32.69 | 32.81 | -0.458% | 1,246 | +12.479% |
| 2026-04-14 | 33.05 | 33.05 | 32.70 | 32.96 | -1.990% | 1,793 | +11.964% |
| 2026-04-13 | 33.55 | 33.63 | 33.49 | 33.63 | +0.304% | 787 | +9.736% |
| 2026-04-10 | 33.76 | 33.76 | 33.25 | 33.53 | -0.840% | 2,824 | +10.070% |
| 2026-04-09 | 34.55 | 34.55 | 33.81 | 33.81 | -1.223% | 2,024 | +9.146% |
| 2026-04-08 | 33.52 | 34.23 | 33.52 | 34.23 | -3.474% | 1,930 | +7.811% |
| 2026-04-07 | 35.28 | 35.57 | 35.28 | 35.46 | +0.670% | 548 | +4.066% |
| 2026-04-06 | 34.86 | 35.23 | 34.86 | 35.23 | +0.722% | 520 | +4.763% |
| 2026-04-02 | 35.80 | 35.80 | 34.97 | 34.97 | +0.430% | 1,544 | +5.519% |
| 2026-04-01 | 35.62 | 35.62 | 34.52 | 34.82 | -3.729% | 7,104 | +5.973% |
| 2026-03-31 | 36.75 | 37.03 | 35.54 | 36.17 | -1.271% | 5,310 | +2.022% |
| 2026-03-30 | 37.41 | 37.46 | 36.63 | 36.64 | -0.816% | 9,920 | +0.726% |
| 2026-03-27 | 36.46 | 37.08 | 36.46 | 36.94 | +1.811% | 8,997 | -0.097% |
| 2026-03-26 | 36.02 | 36.40 | 35.99 | 36.28 | +1.595% | 1,326 | +1.713% |
| 2026-03-25 | 35.78 | 35.92 | 35.71 | 35.71 | -0.565% | 1,565 | +3.335% |
| 2026-03-24 | 35.58 | 36.25 | 35.58 | 35.92 | +1.961% | 5,122 | +2.752% |
| 2026-03-23 | 34.30 | 35.25 | 34.30 | 35.23 | +1.025% | 2,210 | +4.767% |
| 2026-03-20 | 35.16 | 35.37 | 34.87 | 34.87 | +0.123% | 2,889 | +5.841% |
| 2026-03-19 | 34.65 | 35.00 | 34.65 | 34.83 | +1.471% | 2,754 | +5.971% |
| 2026-03-18 | 34.45 | 34.47 | 34.32 | 34.32 | +0.001% | 603 | +7.530% |
| 2026-03-17 | 34.19 | 34.64 | 34.19 | 34.32 | +1.003% | 1,477 | +7.532% |
| 2026-03-16 | 34.00 | 34.00 | 33.86 | 33.98 | +0.410% | 711 | +8.610% |
| 2026-03-13 | 33.75 | 33.84 | 33.72 | 33.84 | +0.238% | 2,991 | +9.055% |
| 2026-03-12 | 33.63 | 33.99 | 33.63 | 33.76 | +1.223% | 2,136 | +9.315% |
| 2026-03-11 | 32.68 | 33.35 | 32.68 | 33.35 | +2.407% | 898 | +10.652% |
| 2026-03-10 | 32.82 | 32.82 | 32.57 | 32.57 | -1.200% | 437 | +13.315% |
| 2026-03-09 | 33.23 | 33.38 | 32.96 | 32.96 | -0.573% | 1,606 | +11.955% |
| 2026-03-06 | 33.50 | 33.50 | 33.00 | 33.15 | +0.188% | 1,211 | +11.314% |
| 2026-03-05 | 33.17 | 33.17 | 33.03 | 33.09 | +0.520% | 1,150 | +11.523% |
| 2026-03-04 | 32.49 | 32.92 | 32.49 | 32.92 | -0.494% | 2,654 | +12.103% |
| 2026-03-03 | 33.55 | 33.55 | 33.01 | 33.08 | -1.064% | 5,241 | +11.550% |
| 2026-03-02 | 33.97 | 34.08 | 33.24 | 33.44 | +1.981% | 2,267 | +10.363% |
| 2026-02-27 | 32.68 | 32.79 | 32.67 | 32.79 | +1.683% | 909 | +12.549% |
| 2026-02-26 | 32.01 | 32.25 | 32.01 | 32.25 | +0.292% | 446 | +14.443% |
| 2026-02-25 | 32.02 | 32.16 | 32.02 | 32.15 | -0.399% | 744 | +14.777% |
| 2026-02-24 | 32.20 | 32.28 | 32.00 | 32.28 | -0.067% | 3,533 | +14.319% |
| 2026-02-23 | 32.36 | 32.54 | 32.30 | 32.30 | +0.658% | 707 | +14.243% |
| 2026-02-20 | 32.09 | 32.09 | 32.09 | 32.09 | -0.859% | 359 | +14.995% |
| 2026-02-19 | 32.45 | 32.47 | 32.37 | 32.37 | +0.653% | 1,097 | +14.007% |
| 2026-02-18 | 32.16 | 32.16 | 32.16 | 32.16 | +2.082% | 39 | +14.751% |
| 2026-02-17 | 32.09 | 32.09 | 31.43 | 31.50 | -1.091% | 939 | +17.140% |
| 2026-02-13 | 31.80 | 31.85 | 31.80 | 31.85 | +0.372% | 411 | +15.862% |
| 2026-02-12 | 32.38 | 32.40 | 31.73 | 31.73 | -1.896% | 868 | +16.293% |
| 2026-02-11 | 32.07 | 32.37 | 32.00 | 32.35 | +2.603% | 3,024 | +14.088% |
| 2026-02-10 | 31.59 | 31.59 | 31.53 | 31.53 | -0.053% | 1,322 | +17.058% |
| 2026-02-09 | 31.29 | 31.54 | 31.29 | 31.54 | +0.806% | 505 | +16.996% |
| 2026-02-06 | 31.29 | 31.29 | 31.29 | 31.29 | +1.982% | 101 | +17.939% |
| 2026-02-05 | 30.68 | 30.68 | 30.68 | 30.68 | -1.082% | 263 | +20.277% |
| 2026-02-04 | 30.53 | 31.02 | 30.53 | 31.02 | +2.133% | 457 | +18.976% |
| 2026-02-03 | 29.82 | 30.37 | 29.82 | 30.37 | +3.275% | 1,098 | +21.514% |
| 2026-02-02 | 29.41 | 29.41 | 29.41 | 29.41 | -1.875% | 56 | +25.493% |
| 2026-01-30 | 29.71 | 29.97 | 29.71 | 29.97 | +0.914% | 732 | +23.140% |
| 2026-01-29 | 29.70 | 29.70 | 29.70 | 29.70 | +1.057% | 143 | +24.266% |
| 2026-01-28 | 29.33 | 29.41 | 29.28 | 29.39 | +0.826% | 3,652 | +25.579% |
| 2026-01-27 | 28.99 | 29.16 | 28.99 | 29.15 | +0.998% | 2,516 | +26.617% |
| 2026-01-26 | 29.00 | 29.00 | 28.86 | 28.86 | -0.109% | 354 | +27.880% |
| 2026-01-23 | 29.12 | 29.12 | 28.89 | 28.89 | +0.735% | 2,054 | +27.741% |
| 2026-01-22 | 28.56 | 28.68 | 28.55 | 28.68 | +0.339% | 2,105 | +28.680% |
| 2026-01-21 | 28.57 | 28.58 | 28.48 | 28.58 | +2.255% | 852 | +29.116% |
| 2026-01-20 | 28.06 | 28.06 | 27.92 | 27.95 | -0.233% | 1,433 | +32.027% |
| 2026-01-16 | 28.00 | 28.02 | 28.00 | 28.02 | +0.379% | 113 | +31.720% |
| 2026-01-15 | 27.91 | 27.91 | 27.91 | 27.91 | -0.831% | 268 | +32.219% |
| 2026-01-14 | 28.15 | 28.15 | 28.15 | 28.15 | +2.283% | 824 | +31.120% |
| 2026-01-13 | 27.52 | 27.52 | 27.52 | 27.52 | +1.373% | 99 | +34.114% |
| 2026-01-12 | 27.19 | 27.19 | 27.14 | 27.14 | -0.658% | 106 | +35.955% |
| 2026-01-09 | 27.32 | 27.32 | 27.32 | 27.32 | +0.349% | 45 | +35.060% |
| 2026-01-08 | 26.80 | 27.24 | 26.80 | 27.23 | +3.052% | 496 | +35.531% |
| 2026-01-07 | 26.68 | 26.68 | 26.42 | 26.42 | -1.145% | 255 | +39.667% |
| 2026-01-06 | 26.73 | 26.73 | 26.73 | 26.73 | -2.676% | 265 | +38.068% |
| 2026-01-05 | 27.72 | 27.72 | 27.45 | 27.46 | +2.813% | 914 | +34.373% |
| 2026-01-02 | 26.71 | 26.71 | 26.71 | 26.71 | +1.869% | 40 | +38.153% |
| 2025-12-31 | 26.22 | 26.22 | 26.22 | 26.22 | -0.543% | 2 | +40.734% |
| 2025-12-30 | 26.32 | 26.38 | 26.32 | 26.37 | -0.385% | 344 | +39.970% |
| 2025-12-29 | 26.54 | 26.67 | 26.47 | 26.47 | +0.982% | 6,345 | +39.432% |
| 2025-12-26 | 26.21 | 26.21 | 26.21 | 26.21 | -0.370% | 6 | +40.801% |
| 2025-12-24 | 26.39 | 26.39 | 26.31 | 26.31 | -0.245% | 114 | +40.281% |
| 2025-12-23 | 26.42 | 26.42 | 26.37 | 26.37 | +0.619% | 114 | +39.937% |
| 2025-12-22 | 26.23 | 26.23 | 26.21 | 26.21 | +1.160% | 294 | +40.803% |
| 2025-12-19 | 25.92 | 25.92 | 25.91 | 25.91 | -0.065% | 257 | +42.436% |
| 2025-12-18 | 26.17 | 26.17 | 25.93 | 25.93 | -1.327% | 826 | +42.343% |
| 2025-12-17 | 26.27 | 26.27 | 26.27 | 26.27 | +2.007% | 14 | +40.454% |
| 2025-12-16 | 25.76 | 25.76 | 25.76 | 25.76 | -2.748% | 13 | +43.273% |
| 2025-12-15 | 26.49 | 26.49 | 26.49 | 26.49 | -0.712% | 101 | +39.337% |
| 2025-12-12 | 26.68 | 26.68 | 26.68 | 26.68 | -0.845% | 11 | +38.345% |
| 2025-12-11 | 26.90 | 26.90 | 26.90 | 26.90 | -0.465% | 19 | +37.176% |
| 2025-12-10 | 27.03 | 27.03 | 27.03 | 27.03 | +0.995% | 0 | +36.538% |
| 2025-12-09 | 26.76 | 26.76 | 26.76 | 26.76 | +0.711% | 40 | +37.896% |
| 2025-12-08 | 26.57 | 26.57 | 26.57 | 26.57 | -1.150% | 14 | +38.877% |
| 2025-12-05 | 26.88 | 26.88 | 26.88 | 26.88 | -0.393% | 38 | +37.280% |
| 2025-12-04 | 26.99 | 26.99 | 26.99 | 26.99 | +0.306% | 4 | +36.740% |
| 2025-12-03 | 26.91 | 26.91 | 26.91 | 26.91 | +1.727% | 0 | +37.158% |
| 2025-12-02 | 26.43 | 26.45 | 26.43 | 26.45 | -1.176% | 934 | +39.527% |
| 2025-12-01 | 26.93 | 26.93 | 26.76 | 26.76 | +0.835% | 1,138 | +37.886% |
| 2025-11-28 | 26.61 | 26.61 | 26.54 | 26.54 | +1.223% | 504 | +39.037% |
| 2025-11-26 | 26.28 | 26.28 | 26.22 | 26.22 | +0.748% | 122 | +40.738% |
| 2025-11-25 | 26.03 | 26.03 | 26.03 | 26.03 | -0.750% | 15 | +41.791% |
| 2025-11-24 | 26.22 | 26.22 | 26.22 | 26.22 | -0.231% | 72 | +40.728% |
| 2025-11-21 | 26.36 | 26.36 | 26.28 | 26.28 | +0.447% | 115 | +40.402% |
| 2025-11-20 | 26.17 | 26.17 | 26.17 | 26.17 | -1.062% | 12 | +41.030% |
| 2025-11-19 | 26.43 | 26.45 | 26.43 | 26.45 | -1.206% | 1,027 | +39.532% |
| 2025-11-18 | 26.77 | 26.77 | 26.77 | 26.77 | +0.697% | 65 | +37.848% |
| 2025-11-17 | 26.59 | 26.59 | 26.59 | 26.59 | -1.666% | 40 | +38.809% |
| 2025-11-14 | 27.04 | 27.04 | 27.04 | 27.04 | +1.722% | 37 | +36.498% |
| 2025-11-13 | 26.62 | 26.62 | 26.58 | 26.58 | +0.208% | 1,075 | +38.849% |
| 2025-11-12 | 26.64 | 26.64 | 26.52 | 26.52 | -1.324% | 324 | +39.138% |
| 2025-11-11 | 26.80 | 26.88 | 26.80 | 26.88 | +2.161% | 308 | +37.296% |
| 2025-11-07 | 26.31 | 26.31 | 26.31 | 26.31 | +1.426% | 74 | +40.263% |
| 2025-11-06 | 25.94 | 25.94 | 25.94 | 25.94 | +0.831% | 4 | +42.262% |
| 2025-11-05 | 25.73 | 25.73 | 25.73 | 25.73 | +0.254% | 44 | +43.445% |
| 2025-11-04 | 25.53 | 25.66 | 25.53 | 25.66 | -1.189% | 6,709 | +43.810% |
| 2025-10-31 | 25.97 | 25.97 | 25.97 | 25.97 | +0.765% | 21 | +42.100% |
| 2025-10-30 | 25.77 | 25.77 | 25.77 | 25.77 | -0.575% | 54 | +43.188% |
| 2025-10-29 | 25.88 | 25.92 | 25.88 | 25.92 | +0.567% | 1,115 | +42.364% |
| 2025-10-28 | 25.78 | 25.78 | 25.78 | 25.78 | -0.999% | 3 | +43.171% |
| 2025-10-27 | 25.94 | 26.04 | 25.94 | 26.04 | +0.264% | 534 | +41.741% |
| 2025-10-24 | 26.00 | 26.02 | 25.97 | 25.97 | +1.436% | 527 | +42.116% |
| 2025-10-21 | 25.60 | 25.60 | 25.60 | 25.60 | -0.099% | 3 | +44.157% |
| 2025-10-20 | 25.63 | 25.63 | 25.63 | 25.63 | +1.038% | 51 | +44.015% |
| 2025-10-17 | 25.26 | 25.36 | 25.26 | 25.36 | +0.723% | 121 | +45.509% |
| 2025-10-16 | 25.18 | 25.18 | 25.18 | 25.18 | -1.110% | 108 | +46.561% |
| 2025-10-15 | 25.46 | 25.46 | 25.46 | 25.46 | -0.172% | 44 | +44.934% |
| 2025-10-14 | 25.51 | 25.51 | 25.51 | 25.51 | +0.021% | 75 | +44.685% |
| 2025-10-13 | 25.50 | 25.50 | 25.50 | 25.50 | +1.192% | 81 | +44.715% |
| 2025-10-10 | 25.20 | 25.20 | 25.20 | 25.20 | -2.625% | 20 | +46.440% |
| 2025-10-09 | 25.88 | 25.88 | 25.88 | 25.88 | -1.347% | 2 | +42.596% |
| 2025-10-08 | 26.18 | 26.23 | 26.18 | 26.23 | -0.421% | 276 | +40.675% |
| 2025-10-07 | 26.34 | 26.34 | 26.34 | 26.34 | +0.097% | 138 | +40.082% |
| 2025-10-06 | 26.32 | 26.32 | 26.32 | 26.32 | +0.475% | 4 | +40.218% |
| 2025-10-03 | 26.22 | 26.22 | 26.19 | 26.19 | +0.611% | 202 | +40.884% |
| 2025-10-02 | 26.04 | 26.04 | 26.04 | 26.04 | -0.868% | 40 | +41.744% |
| 2025-10-01 | 26.14 | 26.26 | 26.14 | 26.26 | -0.150% | 442 | +40.513% |
| 2025-09-30 | 26.33 | 26.33 | 26.12 | 26.30 | -0.974% | 14,283 | +40.303% |
| 2025-09-29 | 26.53 | 26.56 | 26.53 | 26.56 | -1.913% | 148 | +38.936% |
| 2025-09-26 | 27.18 | 27.18 | 27.08 | 27.08 | +0.846% | 201 | +36.278% |
| 2025-09-25 | 26.85 | 26.85 | 26.79 | 26.85 | +0.925% | 1,437 | +37.431% |
| 2025-09-24 | 26.80 | 26.84 | 26.61 | 26.61 | +1.192% | 13,395 | +38.703% |
| 2025-09-23 | 26.29 | 26.29 | 26.29 | 26.29 | +1.566% | 1 | +40.357% |
| 2025-09-22 | 25.89 | 25.89 | 25.89 | 25.89 | -0.069% | 16 | +42.554% |
| 2025-09-19 | 25.91 | 25.91 | 25.91 | 25.91 | -1.384% | 24 | +42.456% |
| 2025-09-18 | 26.27 | 26.27 | 26.27 | 26.27 | -0.254% | 23 | +40.483% |
| 2025-09-17 | 26.34 | 26.34 | 26.34 | 26.34 | +0.236% | 23 | +40.127% |
| 2025-09-16 | 26.27 | 26.27 | 26.27 | 26.27 | +1.664% | 10 | +40.457% |
| 2025-09-15 | 25.84 | 25.84 | 25.84 | 25.84 | -0.379% | 18 | +42.795% |
| 2025-09-12 | 25.94 | 25.94 | 25.94 | 25.94 | -0.440% | 3 | +42.254% |
| 2025-09-11 | 26.06 | 26.06 | 26.06 | 26.06 | +0.005% | 1 | +41.627% |
| 2025-09-10 | 26.06 | 26.06 | 26.06 | 26.06 | +1.597% | 0 | +41.634% |
| 2025-09-09 | 25.65 | 25.65 | 25.65 | 25.65 | +0.588% | 106 | +43.895% |
| 2025-09-08 | 25.50 | 25.50 | 25.50 | 25.50 | -0.121% | 12 | +44.742% |
| 2025-09-05 | 25.53 | 25.53 | 25.53 | 25.53 | -2.045% | 32 | +44.566% |
| 2025-09-04 | 26.06 | 26.06 | 26.06 | 26.06 | +0.574% | 86 | +41.610% |
| 2025-09-03 | 25.91 | 25.91 | 25.91 | 25.91 | -2.105% | 0 | +42.422% |
| 2025-09-02 | 26.47 | 26.47 | 26.47 | 26.47 | +0.106% | 0 | +39.425% |
| 2025-08-29 | 26.44 | 26.44 | 26.44 | 26.44 | +0.452% | 1 | +39.572% |
| 2025-08-28 | 26.32 | 26.32 | 26.32 | 26.32 | +0.725% | 18 | +40.204% |
| 2025-08-27 | 26.13 | 26.13 | 26.13 | 26.13 | +1.062% | 23 | +41.220% |
| 2025-08-26 | 25.86 | 25.86 | 25.86 | 25.86 | -0.189% | 3 | +42.719% |
| 2025-08-25 | 25.91 | 25.91 | 25.91 | 25.91 | +0.405% | 99 | +42.450% |
| 2025-08-22 | 25.80 | 25.80 | 25.80 | 25.80 | +2.006% | 3 | +43.027% |
| 2025-08-21 | 25.30 | 25.30 | 25.30 | 25.30 | +0.508% | 99 | +45.896% |
| 2025-08-20 | 25.17 | 25.17 | 25.17 | 25.17 | +1.020% | 1 | +46.636% |
| 2025-08-19 | 25.03 | 25.03 | 24.91 | 24.91 | -0.055% | 352 | +48.132% |
| 2025-08-18 | 24.93 | 24.93 | 24.93 | 24.93 | -0.512% | 26 | +48.050% |
| 2025-08-15 | 25.25 | 25.25 | 25.06 | 25.06 | -0.067% | 425 | +47.291% |
| 2025-08-14 | 25.07 | 25.07 | 25.07 | 25.07 | +0.048% | 1 | +47.192% |
| 2025-08-13 | 25.06 | 25.06 | 25.06 | 25.06 | +1.050% | 0 | +47.263% |
| 2025-08-12 | 24.80 | 24.80 | 24.80 | 24.80 | +0.555% | 2 | +48.809% |
| 2025-08-11 | 24.66 | 24.66 | 24.66 | 24.66 | -0.808% | 43 | +49.636% |
| 2025-08-08 | 24.86 | 24.86 | 24.86 | 24.86 | +0.584% | 9 | +48.428% |
| 2025-08-07 | 24.87 | 24.90 | 24.72 | 24.72 | -0.536% | 407 | +49.294% |
| 2025-08-06 | 24.85 | 24.85 | 24.85 | 24.85 | -0.854% | 0 | +48.493% |
| 2025-08-05 | 25.07 | 25.07 | 25.07 | 25.07 | +0.167% | 63 | +47.225% |
| 2025-08-04 | 25.02 | 25.02 | 25.02 | 25.02 | -0.386% | 105 | +47.471% |
| 2025-08-01 | 25.12 | 25.12 | 25.12 | 25.12 | -1.621% | 162 | +46.902% |
| 2025-07-31 | 25.54 | 25.54 | 25.54 | 25.54 | -0.551% | 31 | +44.521% |
| 2025-07-30 | 25.68 | 25.68 | 25.68 | 25.68 | -1.306% | 12 | +43.725% |
| 2025-07-29 | 25.77 | 26.02 | 25.77 | 26.02 | +0.995% | 384 | +41.847% |
| 2025-07-28 | 25.76 | 25.76 | 25.76 | 25.76 | +1.160% | 61 | +43.259% |
| 2025-07-25 | 25.47 | 25.47 | 25.47 | 25.47 | -0.443% | 0 | +44.920% |
| 2025-07-24 | 25.30 | 25.58 | 25.30 | 25.58 | +0.829% | 231 | +44.278% |
| 2025-07-23 | 25.37 | 25.37 | 25.37 | 25.37 | 0.000% | 106 | +45.474% |