HQL
abrdn Life Sciences Investors
stockNYSEClosed Ended Fund
Market OpenOct 5, 2026 1:06:18 PM EDT
17.60USD-0.424%(-0.08)118,058
17.25Bid17.94Ask0.69SpreadHQL Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 17.42 | 17.60 | 17.42 | 17.60 | -0.452% | 118,058 | 0.000% |
| 2026-10-02 | 18.20 | 18.29 | 17.60 | 17.68 | -2.697% | 245,718 | -0.452% |
| 2026-10-01 | 18.66 | 19.00 | 18.08 | 18.17 | -2.834% | 128,571 | -3.137% |
| 2026-09-30 | 18.60 | 19.22 | 18.53 | 18.70 | +1.136% | 92,432 | -5.882% |
| 2026-09-29 | 18.91 | 18.91 | 18.36 | 18.49 | -2.169% | 126,879 | -4.813% |
| 2026-09-28 | 18.87 | 18.96 | 18.60 | 18.90 | -0.369% | 105,586 | -6.878% |
| 2026-09-25 | 19.46 | 19.46 | 18.88 | 18.97 | -1.557% | 122,525 | -7.222% |
| 2026-09-24 | 19.45 | 19.56 | 19.14 | 19.27 | -1.483% | 115,703 | -8.666% |
| 2026-09-23 | 19.87 | 20.20 | 19.49 | 19.56 | -2.102% | 131,283 | -10.020% |
| 2026-09-22 | 19.75 | 20.04 | 19.59 | 19.98 | +1.991% | 109,822 | -11.912% |
| 2026-09-21 | 19.52 | 19.66 | 19.42 | 19.59 | +0.927% | 65,093 | -10.158% |
| 2026-09-18 | 19.57 | 19.75 | 19.25 | 19.41 | -0.818% | 87,450 | -9.325% |
| 2026-09-17 | 19.50 | 19.80 | 19.49 | 19.57 | +1.504% | 124,622 | -10.066% |
| 2026-09-16 | 19.44 | 19.56 | 19.16 | 19.28 | -0.567% | 159,150 | -8.714% |
| 2026-09-15 | 19.86 | 19.86 | 19.20 | 19.39 | -2.367% | 206,504 | -9.232% |
| 2026-09-14 | 19.76 | 19.90 | 19.46 | 19.86 | +0.506% | 128,571 | -11.380% |
| 2026-09-11 | 19.86 | 19.96 | 19.59 | 19.76 | -0.152% | 134,317 | -10.931% |
| 2026-09-10 | 20.34 | 20.34 | 19.68 | 19.79 | -2.704% | 151,082 | -11.066% |
| 2026-09-09 | 20.62 | 20.67 | 20.29 | 20.34 | -1.070% | 92,927 | -13.471% |
| 2026-09-08 | 20.53 | 20.63 | 20.30 | 20.56 | -0.388% | 121,337 | -14.397% |
| 2026-09-04 | 20.76 | 20.76 | 20.48 | 20.64 | -0.338% | 110,750 | -14.729% |
| 2026-09-03 | 21.17 | 21.17 | 20.42 | 20.71 | -1.287% | 136,296 | -15.017% |
| 2026-09-02 | 20.96 | 21.43 | 20.72 | 20.98 | +0.527% | 141,242 | -16.111% |
| 2026-09-01 | 20.93 | 21.10 | 20.76 | 20.87 | -0.239% | 108,386 | -15.668% |
| 2026-08-31 | 20.99 | 21.03 | 20.72 | 20.92 | -0.191% | 155,252 | -15.870% |
| 2026-08-28 | 21.45 | 21.58 | 20.85 | 20.96 | -2.738% | 164,311 | -16.031% |
| 2026-08-27 | 21.57 | 21.70 | 21.40 | 21.55 | +0.093% | 107,831 | -18.329% |
| 2026-08-26 | 21.66 | 21.80 | 21.31 | 21.53 | -0.646% | 121,210 | -18.254% |
| 2026-08-25 | 21.76 | 21.83 | 21.54 | 21.67 | +0.557% | 146,918 | -18.782% |
| 2026-08-24 | 21.78 | 21.78 | 21.26 | 21.55 | -3.709% | 94,732 | -18.329% |
| 2026-08-21 | 22.11 | 22.51 | 22.11 | 22.38 | +1.359% | 171,367 | -21.358% |
| 2026-08-20 | 22.50 | 22.62 | 22.00 | 22.08 | -2.603% | 208,263 | -20.290% |
| 2026-08-19 | 21.93 | 22.67 | 21.93 | 22.67 | +4.374% | 292,455 | -22.364% |
| 2026-08-18 | 21.39 | 21.72 | 21.19 | 21.72 | +1.638% | 172,086 | -18.969% |
| 2026-08-17 | 21.19 | 21.46 | 21.02 | 21.37 | +1.280% | 128,509 | -17.642% |
| 2026-08-14 | 21.09 | 21.25 | 20.89 | 21.10 | -0.236% | 111,211 | -16.588% |
| 2026-08-13 | 21.38 | 21.42 | 21.14 | 21.15 | -0.424% | 143,949 | -16.785% |
| 2026-08-12 | 21.22 | 21.30 | 21.00 | 21.24 | +0.664% | 131,514 | -17.137% |
| 2026-08-11 | 20.88 | 21.16 | 20.76 | 21.10 | +1.345% | 234,111 | -16.588% |
| 2026-08-10 | 20.62 | 20.86 | 20.54 | 20.82 | +0.970% | 154,282 | -15.466% |
| 2026-08-07 | 20.57 | 20.69 | 20.38 | 20.62 | +2.029% | 175,184 | -14.646% |
| 2026-08-06 | 20.11 | 20.50 | 20.01 | 20.21 | +1.558% | 133,481 | -12.914% |
| 2026-08-05 | 19.74 | 20.18 | 19.74 | 19.90 | +1.015% | 149,801 | -11.558% |
| 2026-08-04 | 19.39 | 19.75 | 19.36 | 19.70 | +2.231% | 140,332 | -10.660% |
| 2026-08-03 | 19.18 | 19.30 | 18.76 | 19.27 | +0.890% | 118,269 | -8.666% |
| 2026-07-31 | 19.50 | 19.55 | 19.00 | 19.10 | -1.749% | 148,740 | -7.853% |
| 2026-07-30 | 19.28 | 19.49 | 19.06 | 19.44 | +1.303% | 222,137 | -9.465% |
| 2026-07-29 | 19.42 | 19.50 | 19.12 | 19.19 | -0.929% | 135,327 | -8.286% |
| 2026-07-28 | 19.47 | 19.47 | 19.09 | 19.37 | +0.155% | 183,568 | -9.138% |
| 2026-07-27 | 19.34 | 19.66 | 19.26 | 19.34 | +0.468% | 261,437 | -8.997% |
| 2026-07-24 | 19.44 | 19.60 | 19.03 | 19.25 | -1.936% | 445,050 | -8.571% |
| 2026-07-23 | 19.64 | 19.75 | 19.42 | 19.63 | -0.456% | 97,330 | -10.341% |
| 2026-07-22 | 19.91 | 19.95 | 19.58 | 19.72 | -0.555% | 85,869 | -10.751% |
| 2026-07-21 | 19.50 | 19.86 | 19.40 | 19.83 | +1.484% | 76,910 | -11.246% |
| 2026-07-20 | 19.95 | 20.05 | 19.54 | 19.54 | -1.013% | 126,547 | -9.928% |
| 2026-07-17 | 19.53 | 19.96 | 19.36 | 19.74 | +0.051% | 207,703 | -10.841% |
| 2026-07-16 | 20.19 | 20.19 | 19.60 | 19.73 | -2.084% | 139,525 | -10.796% |
| 2026-07-15 | 19.96 | 20.16 | 19.73 | 20.15 | +1.155% | 88,208 | -12.655% |
| 2026-07-14 | 19.93 | 20.00 | 19.68 | 19.92 | +0.201% | 139,279 | -11.647% |
| 2026-07-13 | 20.19 | 20.19 | 19.76 | 19.88 | -1.972% | 132,822 | -11.469% |
| 2026-07-10 | 20.89 | 21.32 | 20.07 | 20.28 | -2.640% | 155,797 | -13.215% |
| 2026-07-09 | 20.71 | 21.08 | 20.62 | 20.83 | +1.264% | 144,592 | -15.506% |
| 2026-07-08 | 20.68 | 20.82 | 20.23 | 20.57 | -0.291% | 165,830 | -14.439% |
| 2026-07-07 | 20.34 | 20.68 | 20.21 | 20.63 | +2.382% | 207,121 | -14.687% |
| 2026-07-06 | 20.18 | 20.30 | 20.01 | 20.15 | +0.149% | 141,823 | -12.655% |
| 2026-07-02 | 20.05 | 20.20 | 19.78 | 20.12 | +0.701% | 127,467 | -12.525% |
| 2026-07-01 | 20.06 | 20.20 | 19.83 | 19.98 | -0.150% | 142,097 | -11.912% |
| 2026-06-30 | 19.95 | 20.17 | 19.85 | 20.01 | +1.265% | 174,766 | -12.044% |
| 2026-06-29 | 19.49 | 19.82 | 19.35 | 19.76 | +2.649% | 203,928 | -10.931% |
| 2026-06-26 | 19.01 | 19.40 | 19.01 | 19.25 | +1.156% | 157,749 | -8.571% |
| 2026-06-25 | 19.00 | 19.33 | 18.95 | 19.03 | +0.741% | 147,870 | -7.514% |
| 2026-06-24 | 18.76 | 19.00 | 18.71 | 18.89 | +1.396% | 163,672 | -6.829% |
| 2026-06-23 | 18.34 | 18.76 | 18.30 | 18.63 | +1.581% | 140,429 | -5.529% |
| 2026-06-22 | 18.15 | 18.49 | 18.15 | 18.34 | +2.116% | 166,189 | -4.035% |
| 2026-06-18 | 18.07 | 18.14 | 17.86 | 17.96 | +0.560% | 120,520 | -2.004% |
| 2026-06-17 | 17.47 | 17.86 | 17.47 | 17.86 | +4.201% | 167,766 | -1.456% |
| 2026-06-16 | 17.18 | 17.28 | 17.01 | 17.14 | -0.117% | 60,553 | +2.684% |
| 2026-06-15 | 17.21 | 17.25 | 17.01 | 17.16 | +1.239% | 92,494 | +2.564% |
| 2026-06-12 | 16.89 | 17.11 | 16.76 | 16.95 | +0.534% | 100,189 | +3.835% |
| 2026-06-11 | 16.59 | 16.95 | 16.50 | 16.86 | +2.120% | 139,250 | +4.389% |
| 2026-06-10 | 16.78 | 17.01 | 16.48 | 16.51 | -1.609% | 88,242 | +6.602% |
| 2026-06-09 | 16.82 | 16.95 | 16.34 | 16.78 | +0.660% | 166,487 | +4.887% |
| 2026-06-08 | 17.07 | 17.09 | 16.60 | 16.67 | -1.478% | 69,613 | +5.579% |
| 2026-06-05 | 17.25 | 17.29 | 16.59 | 16.92 | -2.027% | 127,000 | +4.019% |
| 2026-06-04 | 17.00 | 17.38 | 17.00 | 17.27 | +2.008% | 63,589 | +1.911% |
| 2026-06-03 | 17.13 | 17.13 | 16.90 | 16.93 | -1.455% | 130,847 | +3.957% |
| 2026-06-02 | 17.55 | 17.55 | 17.05 | 17.18 | -2.386% | 146,167 | +2.445% |
| 2026-06-01 | 17.84 | 17.85 | 17.45 | 17.60 | -1.456% | 99,566 | 0.000% |
| 2026-05-29 | 17.76 | 17.91 | 17.75 | 17.86 | +1.075% | 64,903 | -1.456% |
| 2026-05-28 | 17.62 | 17.77 | 17.56 | 17.67 | +0.799% | 118,559 | -0.396% |
| 2026-05-27 | 17.44 | 17.66 | 17.44 | 17.53 | +0.921% | 67,104 | +0.399% |
| 2026-05-26 | 17.22 | 17.38 | 17.21 | 17.37 | +1.047% | 94,547 | +1.324% |
| 2026-05-22 | 17.23 | 17.46 | 17.17 | 17.19 | -0.116% | 111,362 | +2.385% |
| 2026-05-21 | 17.10 | 17.24 | 17.00 | 17.21 | -2.548% | 121,136 | +2.266% |
| 2026-05-20 | 17.47 | 17.68 | 17.47 | 17.66 | +1.436% | 179,037 | -0.340% |
| 2026-05-19 | 17.64 | 17.64 | 17.30 | 17.41 | -1.471% | 130,344 | +1.091% |
| 2026-05-18 | 17.85 | 17.89 | 17.55 | 17.67 | -0.619% | 125,550 | -0.396% |
| 2026-05-15 | 18.19 | 18.23 | 17.77 | 17.78 | -2.308% | 83,481 | -1.012% |
| 2026-05-14 | 18.25 | 18.33 | 18.12 | 18.20 | +0.055% | 71,316 | -3.297% |
| 2026-05-13 | 18.14 | 18.22 | 18.09 | 18.19 | +0.553% | 64,545 | -3.244% |
| 2026-05-12 | 18.10 | 18.20 | 18.02 | 18.09 | -0.110% | 128,251 | -2.709% |
| 2026-05-11 | 18.22 | 18.46 | 18.09 | 18.11 | -0.440% | 115,608 | -2.816% |
| 2026-05-08 | 18.03 | 18.19 | 17.95 | 18.19 | +1.337% | 96,937 | -3.244% |
| 2026-05-07 | 18.25 | 18.27 | 17.75 | 17.95 | -1.482% | 128,153 | -1.950% |
| 2026-05-06 | 17.96 | 18.28 | 17.94 | 18.22 | +1.788% | 131,974 | -3.403% |
| 2026-05-05 | 17.89 | 18.00 | 17.75 | 17.90 | +1.016% | 65,609 | -1.676% |
| 2026-05-04 | 17.55 | 17.84 | 17.55 | 17.72 | +0.969% | 82,986 | -0.677% |
| 2026-05-01 | 17.54 | 17.61 | 17.38 | 17.55 | +0.286% | 64,949 | +0.285% |
| 2026-04-30 | 17.46 | 17.69 | 17.46 | 17.50 | +0.575% | 217,989 | +0.571% |
| 2026-04-29 | 17.55 | 17.63 | 17.29 | 17.40 | -0.742% | 60,627 | +1.149% |
| 2026-04-28 | 17.53 | 17.79 | 17.44 | 17.53 | -0.171% | 85,061 | +0.399% |
| 2026-04-27 | 17.37 | 17.68 | 17.37 | 17.56 | +1.679% | 82,645 | +0.228% |
| 2026-04-24 | 17.45 | 17.45 | 17.17 | 17.27 | -0.804% | 42,542 | +1.911% |
| 2026-04-23 | 17.70 | 17.80 | 17.36 | 17.41 | -1.527% | 56,314 | +1.091% |
| 2026-04-22 | 17.92 | 17.94 | 17.57 | 17.68 | -1.229% | 53,818 | -0.452% |
| 2026-04-21 | 18.01 | 18.10 | 17.67 | 17.90 | -0.390% | 75,790 | -1.676% |
| 2026-04-20 | 18.06 | 18.10 | 17.90 | 17.97 | -0.222% | 113,648 | -2.059% |
| 2026-04-17 | 17.95 | 18.10 | 17.87 | 18.01 | +0.671% | 134,715 | -2.277% |
| 2026-04-16 | 17.88 | 17.91 | 17.77 | 17.89 | +0.449% | 66,578 | -1.621% |
| 2026-04-15 | 17.83 | 17.96 | 17.74 | 17.81 | +0.338% | 92,702 | -1.179% |
| 2026-04-14 | 17.48 | 17.85 | 17.22 | 17.75 | +1.487% | 147,342 | -0.845% |
| 2026-04-13 | 17.08 | 17.49 | 17.08 | 17.49 | +1.923% | 85,299 | +0.629% |
| 2026-04-10 | 17.25 | 17.35 | 17.12 | 17.16 | -0.348% | 90,288 | +2.564% |
| 2026-04-09 | 17.20 | 17.35 | 17.15 | 17.22 | -0.116% | 82,966 | +2.207% |
| 2026-04-08 | 17.41 | 17.41 | 17.11 | 17.24 | +1.711% | 100,257 | +2.088% |
| 2026-04-07 | 16.97 | 16.99 | 16.62 | 16.95 | -0.294% | 141,655 | +3.835% |
| 2026-04-06 | 16.87 | 17.05 | 16.86 | 17.00 | +0.950% | 82,991 | +3.529% |
| 2026-04-02 | 16.82 | 16.85 | 16.59 | 16.84 | -0.059% | 107,955 | +4.513% |
| 2026-04-01 | 16.42 | 16.97 | 16.42 | 16.85 | +3.565% | 201,884 | +4.451% |
| 2026-03-31 | 16.03 | 16.52 | 15.98 | 16.27 | +2.263% | 299,461 | +8.175% |
| 2026-03-30 | 16.09 | 16.14 | 15.82 | 15.91 | -0.872% | 100,982 | +10.622% |
| 2026-03-27 | 16.52 | 16.52 | 16.01 | 16.05 | -2.963% | 92,000 | +9.657% |
| 2026-03-26 | 16.65 | 16.72 | 16.47 | 16.54 | -0.839% | 42,505 | +6.409% |
| 2026-03-25 | 16.31 | 16.72 | 16.31 | 16.68 | +3.090% | 73,610 | +5.516% |
| 2026-03-24 | 16.12 | 16.24 | 15.95 | 16.18 | 0.000% | 81,939 | +8.776% |
| 2026-03-23 | 16.44 | 16.54 | 16.12 | 16.18 | -0.062% | 107,958 | +8.776% |
| 2026-03-20 | 16.25 | 16.39 | 16.15 | 16.19 | -0.553% | 138,100 | +8.709% |
| 2026-03-19 | 16.25 | 16.32 | 16.08 | 16.28 | -0.732% | 110,019 | +8.108% |
| 2026-03-18 | 16.53 | 16.68 | 16.35 | 16.40 | -1.324% | 62,617 | +7.317% |
| 2026-03-17 | 16.68 | 16.76 | 16.50 | 16.62 | +0.302% | 57,095 | +5.897% |
| 2026-03-16 | 16.50 | 16.82 | 16.42 | 16.57 | +1.222% | 79,272 | +6.216% |
| 2026-03-13 | 16.65 | 16.82 | 16.36 | 16.37 | -1.504% | 45,789 | +7.514% |
| 2026-03-12 | 16.79 | 16.84 | 16.58 | 16.62 | -1.482% | 170,293 | +5.897% |
| 2026-03-11 | 16.78 | 16.92 | 16.73 | 16.87 | +0.716% | 143,460 | +4.327% |
| 2026-03-10 | 16.32 | 16.80 | 16.32 | 16.75 | +2.761% | 157,931 | +5.075% |
| 2026-03-09 | 15.87 | 16.36 | 15.84 | 16.30 | +2.710% | 112,213 | +7.975% |
| 2026-03-06 | 15.83 | 15.89 | 15.66 | 15.87 | -0.251% | 106,479 | +10.901% |
| 2026-03-05 | 16.34 | 16.36 | 15.88 | 15.91 | -2.632% | 106,913 | +10.622% |
| 2026-03-04 | 16.24 | 16.40 | 16.11 | 16.34 | +1.428% | 184,500 | +7.711% |
| 2026-03-03 | 16.27 | 16.28 | 15.91 | 16.11 | -1.708% | 138,119 | +9.249% |
| 2026-03-02 | 16.39 | 16.50 | 16.22 | 16.39 | -1.562% | 164,863 | +7.383% |
| 2026-02-27 | 16.51 | 16.72 | 16.50 | 16.65 | +0.060% | 75,620 | +5.706% |
| 2026-02-26 | 16.80 | 16.80 | 16.44 | 16.64 | -0.952% | 130,130 | +5.769% |
| 2026-02-25 | 16.97 | 17.11 | 16.74 | 16.80 | -0.119% | 81,946 | +4.762% |
| 2026-02-24 | 16.84 | 16.90 | 16.81 | 16.82 | +0.298% | 115,721 | +4.637% |
| 2026-02-23 | 16.71 | 16.95 | 16.70 | 16.77 | -0.060% | 108,777 | +4.949% |
| 2026-02-20 | 16.96 | 17.01 | 16.65 | 16.78 | -3.729% | 130,538 | +4.887% |
| 2026-02-19 | 17.45 | 17.47 | 17.22 | 17.43 | -0.400% | 185,286 | +0.975% |
| 2026-02-18 | 17.30 | 17.58 | 17.28 | 17.50 | +1.803% | 170,123 | +0.571% |
| 2026-02-17 | 17.06 | 17.22 | 17.04 | 17.19 | +1.237% | 163,008 | +2.385% |
| 2026-02-13 | 16.78 | 17.13 | 16.78 | 16.98 | +1.132% | 149,342 | +3.651% |
| 2026-02-12 | 16.94 | 16.98 | 16.75 | 16.79 | -0.944% | 121,912 | +4.824% |
| 2026-02-11 | 17.06 | 17.06 | 16.80 | 16.95 | +0.177% | 130,899 | +3.835% |
| 2026-02-10 | 16.94 | 17.06 | 16.91 | 16.92 | -0.059% | 109,278 | +4.019% |
| 2026-02-09 | 16.90 | 16.93 | 16.77 | 16.93 | +0.178% | 130,562 | +3.957% |
| 2026-02-06 | 16.72 | 16.90 | 16.71 | 16.90 | +1.685% | 111,321 | +4.142% |
| 2026-02-05 | 17.05 | 17.14 | 16.61 | 16.62 | -2.636% | 141,570 | +5.897% |
| 2026-02-04 | 17.35 | 17.35 | 16.87 | 17.07 | -0.582% | 235,698 | +3.105% |
| 2026-02-03 | 17.29 | 17.45 | 17.02 | 17.17 | +0.058% | 118,908 | +2.504% |
| 2026-02-02 | 16.96 | 17.24 | 16.96 | 17.16 | +1.179% | 121,957 | +2.564% |
| 2026-01-30 | 17.00 | 17.07 | 16.80 | 16.96 | -0.586% | 66,742 | +3.774% |
| 2026-01-29 | 17.05 | 17.06 | 16.89 | 17.06 | +0.117% | 73,206 | +3.165% |
| 2026-01-28 | 17.33 | 17.34 | 16.95 | 17.04 | -1.446% | 126,970 | +3.286% |
| 2026-01-27 | 17.20 | 17.40 | 17.16 | 17.29 | +0.116% | 66,389 | +1.793% |
| 2026-01-26 | 17.25 | 17.38 | 17.15 | 17.27 | +0.058% | 62,638 | +1.911% |
| 2026-01-23 | 17.35 | 17.50 | 17.10 | 17.26 | -0.231% | 168,535 | +1.970% |
| 2026-01-22 | 17.11 | 17.40 | 17.05 | 17.30 | +1.765% | 148,534 | +1.734% |
| 2026-01-21 | 16.74 | 17.08 | 16.69 | 17.00 | +2.102% | 120,295 | +3.529% |
| 2026-01-20 | 16.47 | 16.67 | 16.35 | 16.65 | +0.241% | 97,059 | +5.706% |
| 2026-01-16 | 16.64 | 16.81 | 16.56 | 16.61 | +0.060% | 202,117 | +5.960% |
| 2026-01-15 | 17.01 | 17.01 | 16.60 | 16.60 | -1.542% | 129,536 | +6.024% |
| 2026-01-14 | 16.71 | 16.86 | 16.64 | 16.86 | +1.019% | 134,197 | +4.389% |
| 2026-01-13 | 16.75 | 16.86 | 16.40 | 16.69 | -0.358% | 174,530 | +5.452% |
| 2026-01-12 | 16.87 | 16.99 | 16.46 | 16.75 | -0.829% | 180,381 | +5.075% |
| 2026-01-09 | 16.91 | 17.07 | 16.77 | 16.89 | +0.716% | 120,433 | +4.204% |
| 2026-01-08 | 17.09 | 17.09 | 16.68 | 16.77 | -2.102% | 180,416 | +4.949% |
| 2026-01-07 | 16.82 | 17.29 | 16.67 | 17.13 | +2.883% | 155,323 | +2.744% |
| 2026-01-06 | 16.52 | 16.83 | 16.52 | 16.65 | +0.787% | 169,250 | +5.706% |
| 2026-01-05 | 16.87 | 16.87 | 16.15 | 16.52 | -1.491% | 193,439 | +6.538% |
| 2026-01-02 | 16.93 | 16.98 | 16.60 | 16.77 | -0.060% | 139,504 | +4.949% |
| 2025-12-31 | 16.83 | 16.84 | 16.74 | 16.78 | -0.297% | 71,865 | +4.887% |
| 2025-12-30 | 17.07 | 17.07 | 16.67 | 16.83 | -1.058% | 159,928 | +4.575% |
| 2025-12-29 | 17.21 | 17.21 | 16.93 | 17.01 | -1.277% | 149,387 | +3.469% |
| 2025-12-26 | 17.31 | 17.35 | 17.14 | 17.23 | -0.347% | 85,559 | +2.147% |
| 2025-12-24 | 17.27 | 17.36 | 17.21 | 17.29 | +0.232% | 66,258 | +1.793% |
| 2025-12-23 | 17.11 | 17.25 | 17.01 | 17.25 | +0.877% | 189,275 | +2.029% |
| 2025-12-22 | 16.89 | 17.20 | 16.89 | 17.10 | +1.243% | 122,893 | +2.924% |
| 2025-12-19 | 16.65 | 16.96 | 16.65 | 16.89 | +1.320% | 122,349 | +4.204% |
| 2025-12-18 | 16.80 | 16.83 | 16.55 | 16.67 | -0.596% | 59,681 | +5.579% |
| 2025-12-17 | 16.90 | 17.07 | 16.72 | 16.77 | -0.238% | 103,745 | +4.949% |
| 2025-12-16 | 17.13 | 17.13 | 16.75 | 16.81 | -1.350% | 157,755 | +4.700% |
| 2025-12-15 | 17.18 | 17.25 | 16.95 | 17.04 | -0.583% | 59,198 | +3.286% |
| 2025-12-12 | 17.18 | 17.23 | 17.03 | 17.14 | -0.580% | 110,699 | +2.684% |
| 2025-12-11 | 17.26 | 17.35 | 17.16 | 17.24 | -0.116% | 119,516 | +2.088% |
| 2025-12-10 | 17.18 | 17.28 | 17.09 | 17.26 | +1.054% | 95,611 | +1.970% |
| 2025-12-09 | 17.30 | 17.37 | 17.02 | 17.08 | -0.755% | 171,062 | +3.044% |
| 2025-12-08 | 17.27 | 17.30 | 17.11 | 17.21 | +0.643% | 136,789 | +2.266% |
| 2025-12-05 | 17.29 | 17.33 | 16.92 | 17.10 | -0.524% | 218,211 | +2.924% |
| 2025-12-04 | 17.00 | 17.26 | 16.95 | 17.19 | +0.409% | 106,217 | +2.385% |
| 2025-12-03 | 16.95 | 17.17 | 16.92 | 17.12 | +1.242% | 88,929 | +2.804% |
| 2025-12-02 | 17.31 | 17.34 | 16.86 | 16.91 | -2.198% | 130,859 | +4.080% |
| 2025-12-01 | 17.67 | 17.70 | 17.20 | 17.29 | -2.151% | 109,829 | +1.793% |
| 2025-11-28 | 17.59 | 17.67 | 17.56 | 17.67 | +1.087% | 95,716 | -0.396% |
| 2025-11-26 | 17.44 | 17.65 | 17.43 | 17.48 | +0.749% | 131,065 | +0.686% |
| 2025-11-25 | 17.33 | 17.48 | 17.28 | 17.35 | +0.638% | 122,313 | +1.441% |
| 2025-11-24 | 16.99 | 17.24 | 16.90 | 17.24 | +2.558% | 224,446 | +2.088% |
| 2025-11-21 | 16.51 | 16.95 | 16.35 | 16.81 | -0.178% | 210,668 | +4.700% |
| 2025-11-20 | 17.45 | 17.45 | 16.77 | 16.84 | -1.979% | 190,583 | +4.513% |
| 2025-11-19 | 17.28 | 17.42 | 17.11 | 17.18 | -0.406% | 120,364 | +2.445% |
| 2025-11-18 | 17.22 | 17.38 | 16.99 | 17.25 | +0.524% | 186,312 | +2.029% |
| 2025-11-17 | 16.98 | 17.35 | 16.93 | 17.16 | +1.120% | 237,766 | +2.564% |
| 2025-11-14 | 16.81 | 17.10 | 16.51 | 16.97 | +1.193% | 112,517 | +3.712% |
| 2025-11-13 | 17.03 | 17.06 | 16.69 | 16.77 | -1.237% | 105,360 | +4.949% |
| 2025-11-12 | 17.00 | 17.09 | 16.82 | 16.98 | +1.313% | 178,076 | +3.651% |
| 2025-11-11 | 16.20 | 16.82 | 16.20 | 16.76 | +4.229% | 114,012 | +5.012% |
| 2025-11-10 | 16.19 | 16.29 | 16.00 | 16.08 | +0.942% | 116,177 | +9.453% |
| 2025-11-07 | 16.06 | 16.11 | 15.66 | 15.93 | -0.809% | 224,932 | +10.483% |
| 2025-11-06 | 16.40 | 16.41 | 16.03 | 16.06 | -1.472% | 133,968 | +9.589% |
| 2025-11-05 | 16.53 | 16.55 | 16.20 | 16.30 | -1.984% | 182,567 | +7.975% |
| 2025-11-04 | 16.94 | 16.94 | 16.51 | 16.63 | -2.749% | 250,111 | +5.833% |
| 2025-11-03 | 17.25 | 17.38 | 16.58 | 17.10 | -3.662% | 468,776 | +2.924% |
| 2025-10-31 | 17.70 | 17.80 | 17.62 | 17.75 | +0.852% | 231,694 | -0.845% |
| 2025-10-30 | 17.49 | 17.69 | 17.41 | 17.60 | +0.629% | 203,172 | 0.000% |
| 2025-10-29 | 17.79 | 17.79 | 17.41 | 17.49 | -1.075% | 190,761 | +0.629% |
| 2025-10-28 | 17.40 | 17.69 | 17.27 | 17.68 | +1.902% | 280,722 | -0.452% |
| 2025-10-27 | 16.99 | 17.35 | 16.95 | 17.35 | +3.151% | 323,101 | +1.441% |
| 2025-10-24 | 16.79 | 16.88 | 16.61 | 16.82 | +2.624% | 750,467 | +4.637% |
| 2025-10-23 | 16.44 | 16.44 | 16.23 | 16.39 | +0.245% | 104,059 | +7.383% |
| 2025-10-22 | 16.81 | 16.81 | 16.21 | 16.35 | -2.794% | 208,424 | +7.645% |
| 2025-10-21 | 16.92 | 16.92 | 16.74 | 16.82 | -0.119% | 100,380 | +4.637% |
| 2025-10-20 | 16.54 | 16.90 | 16.54 | 16.84 | +2.061% | 224,485 | +4.513% |
| 2025-10-17 | 16.54 | 16.67 | 16.29 | 16.50 | -0.483% | 139,485 | +6.667% |
| 2025-10-16 | 16.56 | 16.92 | 16.45 | 16.58 | +0.790% | 344,151 | +6.152% |
| 2025-10-15 | 16.25 | 16.48 | 16.21 | 16.45 | +1.481% | 208,020 | +6.991% |
| 2025-10-14 | 16.20 | 16.30 | 16.04 | 16.21 | +0.185% | 158,102 | +8.575% |
| 2025-10-13 | 16.15 | 16.18 | 16.03 | 16.18 | +1.125% | 106,363 | +8.776% |
| 2025-10-10 | 16.19 | 16.20 | 15.83 | 16.00 | -0.621% | 243,946 | +10.000% |
| 2025-10-09 | 16.07 | 16.23 | 16.03 | 16.10 | +0.751% | 179,051 | +9.317% |
| 2025-10-08 | 15.89 | 16.05 | 15.79 | 15.98 | +1.203% | 183,437 | +10.138% |
| 2025-10-07 | 15.76 | 15.80 | 15.60 | 15.79 | +0.830% | 133,603 | +11.463% |
| 2025-10-06 | 15.85 | 15.95 | 15.62 | 15.66 | -0.698% | 289,778 | +12.388% |
| 2025-10-03 | 15.75 | 15.90 | 15.63 | 15.77 | +1.285% | 181,958 | +11.604% |
| 2025-10-02 | 15.74 | 15.75 | 15.48 | 15.57 | -1.206% | 269,647 | +13.038% |
| 2025-10-01 | 15.52 | 15.83 | 15.47 | 15.76 | +1.612% | 313,765 | +11.675% |
| 2025-09-30 | 15.28 | 15.52 | 15.21 | 15.51 | +1.705% | 247,942 | +13.475% |
| 2025-09-29 | 14.92 | 15.25 | 14.89 | 15.25 | +2.418% | 217,805 | +15.410% |
| 2025-09-26 | 14.37 | 14.89 | 14.37 | 14.89 | +3.763% | 324,894 | +18.200% |
| 2025-09-25 | 14.50 | 14.57 | 14.28 | 14.35 | -0.209% | 266,122 | +22.648% |
| 2025-09-24 | 14.15 | 14.46 | 14.11 | 14.38 | +1.914% | 634,225 | +22.392% |
| 2025-09-23 | 14.06 | 14.15 | 14.06 | 14.11 | -0.071% | 67,659 | +24.734% |
| 2025-09-22 | 14.09 | 14.20 | 14.06 | 14.12 | +0.284% | 95,885 | +24.646% |
| 2025-09-19 | 14.15 | 14.24 | 14.06 | 14.08 | -0.495% | 91,758 | +25.000% |
| 2025-09-18 | 14.03 | 14.15 | 14.01 | 14.15 | +1.434% | 113,723 | +24.382% |
| 2025-09-17 | 14.04 | 14.10 | 13.90 | 13.95 | +0.072% | 91,536 | +26.165% |
| 2025-09-16 | 13.99 | 14.06 | 13.89 | 13.94 | +0.072% | 74,146 | +26.255% |
| 2025-09-15 | 14.20 | 14.20 | 13.88 | 13.93 | -1.694% | 97,880 | +26.346% |
| 2025-09-12 | 14.30 | 14.30 | 14.10 | 14.17 | -0.701% | 88,961 | +24.206% |
| 2025-09-11 | 14.15 | 14.29 | 14.15 | 14.27 | +0.991% | 90,350 | +23.336% |
| 2025-09-10 | 14.27 | 14.30 | 14.07 | 14.13 | -0.842% | 99,647 | +24.558% |
| 2025-09-09 | 14.21 | 14.25 | 14.13 | 14.25 | +0.141% | 97,092 | +23.509% |
| 2025-09-08 | 14.37 | 14.38 | 14.18 | 14.23 | -0.628% | 78,779 | +23.682% |
| 2025-09-05 | 14.18 | 14.33 | 14.16 | 14.32 | +1.488% | 117,932 | +22.905% |
| 2025-09-04 | 14.13 | 14.16 | 14.03 | 14.11 | -0.353% | 154,791 | +24.734% |
| 2025-09-03 | 14.10 | 14.24 | 13.97 | 14.16 | +0.711% | 97,914 | +24.294% |
| 2025-09-02 | 13.92 | 14.06 | 13.88 | 14.06 | +0.789% | 146,796 | +25.178% |
| 2025-08-29 | 13.97 | 13.97 | 13.82 | 13.95 | +0.288% | 100,436 | +26.165% |
| 2025-08-28 | 13.95 | 13.99 | 13.82 | 13.91 | +0.361% | 105,307 | +26.528% |
| 2025-08-27 | 13.85 | 13.90 | 13.78 | 13.86 | +0.289% | 96,313 | +26.984% |
| 2025-08-26 | 13.68 | 13.83 | 13.63 | 13.82 | +1.394% | 125,267 | +27.352% |
| 2025-08-25 | 13.85 | 13.90 | 13.57 | 13.63 | -1.446% | 73,440 | +29.127% |
| 2025-08-22 | 13.78 | 13.95 | 13.71 | 13.83 | -1.566% | 83,267 | +27.260% |
| 2025-08-21 | 13.95 | 14.10 | 13.88 | 14.05 | +0.573% | 84,327 | +25.267% |
| 2025-08-20 | 14.00 | 14.02 | 13.85 | 13.97 | -0.143% | 98,317 | +25.984% |
| 2025-08-19 | 14.04 | 14.07 | 13.95 | 13.99 | +0.072% | 96,853 | +25.804% |
| 2025-08-18 | 13.88 | 14.04 | 13.88 | 13.98 | +0.866% | 225,090 | +25.894% |
| 2025-08-15 | 13.75 | 13.88 | 13.72 | 13.86 | +1.538% | 139,951 | +26.984% |
| 2025-08-14 | 13.65 | 13.72 | 13.51 | 13.65 | -0.146% | 106,093 | +28.938% |
| 2025-08-13 | 13.44 | 13.73 | 13.44 | 13.67 | +2.320% | 114,068 | +28.749% |
| 2025-08-12 | 13.22 | 13.38 | 13.22 | 13.36 | +1.212% | 51,628 | +31.737% |
| 2025-08-11 | 13.23 | 13.25 | 13.05 | 13.20 | 0.000% | 52,512 | +33.333% |
| 2025-08-08 | 13.26 | 13.27 | 13.16 | 13.20 | -0.452% | 69,322 | +33.333% |
| 2025-08-07 | 13.25 | 13.31 | 13.13 | 13.26 | +0.455% | 72,405 | +32.730% |
| 2025-08-06 | 13.26 | 13.29 | 13.11 | 13.20 | -0.076% | 117,602 | +33.333% |
| 2025-08-05 | 13.31 | 13.31 | 13.12 | 13.21 | -0.900% | 116,307 | +33.232% |
| 2025-08-04 | 13.22 | 13.35 | 13.15 | 13.33 | +1.601% | 48,348 | +32.033% |
| 2025-08-01 | 13.10 | 13.18 | 13.01 | 13.12 | -0.076% | 108,395 | +34.146% |
| 2025-07-31 | 13.27 | 13.39 | 13.12 | 13.13 | -0.831% | 54,152 | +34.044% |
| 2025-07-30 | 13.30 | 13.39 | 13.16 | 13.24 | -0.226% | 88,135 | +32.931% |
| 2025-07-29 | 13.33 | 13.33 | 13.22 | 13.27 | -0.226% | 64,020 | +32.630% |
| 2025-07-28 | 13.41 | 13.44 | 13.26 | 13.30 | -0.598% | 95,654 | +32.331% |
| 2025-07-25 | 13.30 | 13.43 | 13.25 | 13.38 | +0.375% | 118,369 | +31.540% |
| 2025-07-24 | 13.41 | 13.52 | 13.33 | 13.33 | -0.522% | 117,239 | +32.033% |
| 2025-07-23 | 13.38 | 13.45 | 13.28 | 13.40 | +0.752% | 209,760 | +31.343% |
| 2025-07-22 | 13.01 | 13.31 | 13.01 | 13.30 | +2.229% | 113,837 | +32.331% |
| 2025-07-21 | 13.38 | 13.40 | 13.01 | 13.01 | -3.630% | 210,211 | +35.281% |
| 2025-07-18 | 13.18 | 13.50 | 13.01 | 13.50 | +2.584% | 428,336 | +30.370% |
| 2025-07-17 | 13.07 | 13.23 | 13.07 | 13.16 | +0.843% | 111,845 | +33.739% |
| 2025-07-16 | 12.98 | 13.08 | 12.94 | 13.05 | +0.694% | 107,406 | +34.866% |
| 2025-07-15 | 13.21 | 13.21 | 12.87 | 12.96 | -0.993% | 126,162 | +35.802% |
| 2025-07-14 | 12.99 | 13.19 | 12.99 | 13.09 | +0.076% | 179,851 | +34.454% |
| 2025-07-11 | 13.30 | 13.30 | 13.08 | 13.08 | -2.388% | 89,585 | +34.557% |
| 2025-07-10 | 13.30 | 13.45 | 13.28 | 13.40 | +1.132% | 120,235 | +31.343% |
| 2025-07-09 | 13.01 | 13.29 | 13.00 | 13.25 | +1.923% | 172,689 | +32.830% |
| 2025-07-08 | 12.95 | 13.08 | 12.95 | 13.00 | +0.541% | 71,599 | +35.385% |
| 2025-07-07 | 13.09 | 13.09 | 12.84 | 12.93 | -1.222% | 87,094 | +36.118% |
| 2025-07-03 | 13.02 | 13.11 | 13.00 | 13.09 | +0.538% | 81,951 | +34.454% |
| 2025-07-02 | 12.93 | 13.04 | 12.87 | 13.02 | +0.852% | 133,853 | +35.177% |
| 2025-07-01 | 12.81 | 13.02 | 12.72 | 12.91 | +0.781% | 131,150 | +36.328% |
| 2025-06-30 | 12.78 | 12.83 | 12.73 | 12.81 | +0.235% | 88,622 | +37.393% |
| 2025-06-27 | 12.78 | 12.87 | 12.71 | 12.78 | +0.235% | 42,769 | +37.715% |
| 2025-06-26 | 12.79 | 12.83 | 12.70 | 12.75 | -0.078% | 46,436 | +38.039% |
| 2025-06-25 | 12.82 | 12.83 | 12.67 | 12.76 | -0.235% | 100,244 | +37.931% |
| 2025-06-24 | 12.58 | 12.80 | 12.49 | 12.79 | +2.566% | 90,457 | +37.608% |
| 2025-06-23 | 12.60 | 12.62 | 12.34 | 12.47 | -0.874% | 71,366 | +41.139% |
| 2025-06-20 | 12.74 | 12.74 | 12.50 | 12.58 | -0.238% | 74,883 | +39.905% |
| 2025-06-18 | 12.66 | 12.72 | 12.55 | 12.61 | +0.079% | 107,274 | +39.572% |
| 2025-06-17 | 12.82 | 12.82 | 12.58 | 12.60 | -1.793% | 101,608 | +39.683% |
| 2025-06-16 | 12.96 | 13.00 | 12.70 | 12.83 | -0.156% | 105,377 | +37.178% |
| 2025-06-13 | 12.81 | 12.95 | 12.77 | 12.85 | -1.002% | 75,266 | +36.965% |
| 2025-06-12 | 13.02 | 13.05 | 12.84 | 12.98 | -0.307% | 82,526 | +35.593% |
| 2025-06-11 | 13.04 | 13.12 | 12.93 | 13.02 | +0.618% | 90,038 | +35.177% |
| 2025-06-10 | 12.86 | 13.03 | 12.86 | 12.94 | +1.094% | 102,241 | +36.012% |
| 2025-06-09 | 12.75 | 12.91 | 12.75 | 12.80 | -0.078% | 124,095 | +37.500% |
| 2025-06-06 | 12.65 | 12.83 | 12.65 | 12.81 | +2.235% | 72,040 | +37.393% |
| 2025-06-05 | 12.57 | 12.67 | 12.49 | 12.53 | -0.159% | 62,397 | +40.463% |
| 2025-06-04 | 12.61 | 12.73 | 12.55 | 12.55 | -0.159% | 68,945 | +40.239% |
| 2025-06-03 | 12.37 | 12.57 | 12.29 | 12.57 | +2.112% | 79,065 | +40.016% |
| 2025-06-02 | 12.26 | 12.36 | 12.15 | 12.31 | +0.572% | 105,823 | +42.973% |
| 2025-05-30 | 12.43 | 12.43 | 12.12 | 12.24 | -1.923% | 143,945 | +43.791% |
| 2025-05-29 | 12.30 | 12.53 | 12.28 | 12.48 | +2.463% | 75,174 | +41.026% |
| 2025-05-28 | 12.35 | 12.40 | 12.18 | 12.18 | -1.377% | 81,733 | +44.499% |
| 2025-05-27 | 12.43 | 12.55 | 12.30 | 12.35 | 0.000% | 98,399 | +42.510% |
| 2025-05-23 | 12.14 | 12.35 | 12.14 | 12.35 | +1.479% | 67,723 | +42.510% |
| 2025-05-22 | 12.12 | 12.25 | 12.12 | 12.17 | -3.028% | 164,946 | +44.618% |
| 2025-05-21 | 12.62 | 12.73 | 12.55 | 12.55 | -1.336% | 165,467 | +40.239% |
| 2025-05-20 | 12.51 | 12.72 | 12.45 | 12.72 | +2.169% | 139,754 | +38.365% |
| 2025-05-19 | 12.25 | 12.52 | 12.22 | 12.45 | +0.973% | 145,727 | +41.365% |
| 2025-05-16 | 12.16 | 12.34 | 12.14 | 12.33 | +1.901% | 91,439 | +42.741% |
| 2025-05-15 | 11.94 | 12.16 | 11.92 | 12.10 | +0.917% | 154,778 | +45.455% |
| 2025-05-14 | 12.09 | 12.19 | 11.93 | 11.99 | -1.154% | 154,266 | +46.789% |
| 2025-05-13 | 12.38 | 12.40 | 12.09 | 12.13 | -1.940% | 157,664 | +45.095% |
| 2025-05-12 | 12.15 | 12.53 | 12.15 | 12.37 | +3.083% | 175,054 | +42.280% |
| 2025-05-09 | 12.10 | 12.18 | 11.98 | 12.00 | -0.166% | 91,999 | +46.667% |
| 2025-05-08 | 12.13 | 12.17 | 11.88 | 12.02 | -0.907% | 148,657 | +46.423% |
| 2025-05-07 | 12.34 | 12.34 | 12.06 | 12.13 | -1.462% | 111,808 | +45.095% |
| 2025-05-06 | 12.96 | 12.96 | 12.25 | 12.31 | -5.380% | 164,809 | +42.973% |
| 2025-05-05 | 13.01 | 13.09 | 12.93 | 13.01 | 0.000% | 71,554 | +35.281% |
| 2025-05-02 | 12.85 | 13.03 | 12.84 | 13.01 | +2.441% | 77,532 | +35.281% |
| 2025-05-01 | 12.88 | 12.88 | 12.66 | 12.70 | -1.013% | 105,411 | +38.583% |
| 2025-04-30 | 12.54 | 12.83 | 12.50 | 12.83 | +1.987% | 129,002 | +37.178% |
| 2025-04-29 | 12.50 | 12.79 | 12.42 | 12.58 | +0.560% | 74,354 | +39.905% |
| 2025-04-28 | 12.48 | 12.63 | 12.45 | 12.51 | +0.240% | 90,535 | +40.687% |
| 2025-04-25 | 12.61 | 12.63 | 12.41 | 12.48 | -1.031% | 116,149 | +41.026% |
| 2025-04-24 | 12.42 | 12.62 | 12.32 | 12.61 | +2.354% | 46,496 | +39.572% |
| 2025-04-23 | 12.25 | 12.50 | 12.25 | 12.32 | +2.326% | 88,286 | +42.857% |
| 2025-04-22 | 11.90 | 12.05 | 11.86 | 12.04 | +2.381% | 232,318 | +46.179% |
| 2025-04-21 | 11.78 | 12.02 | 11.72 | 11.76 | -0.508% | 71,722 | +49.660% |
| 2025-04-17 | 11.75 | 11.83 | 11.72 | 11.82 | +1.372% | 61,175 | +48.900% |
| 2025-04-16 | 11.76 | 11.82 | 11.59 | 11.66 | -0.850% | 71,790 | +50.943% |
| 2025-04-15 | 11.82 | 11.93 | 11.69 | 11.76 | 0.000% | 108,257 | +49.660% |