INQQ
INQQ The India Internet ETF
stockNYSEETF
At CloseOct 2, 2026
12.85USD0.000%(0.00)1,245
12.89Bid12.98Ask0.09SpreadAfter-hoursOct 2, 2026 4:10:30 PM EDT
12.85USD+0.780%(+0.10)
INQQ Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 12.92 | 12.95 | 12.85 | 12.85 | +0.780% | 4,762 | 0.000% |
| 2026-10-01 | 12.76 | 12.82 | 12.73 | 12.75 | -1.361% | 25,256 | +0.780% |
| 2026-09-30 | 12.98 | 12.98 | 12.92 | 12.93 | -0.951% | 24,633 | -0.591% |
| 2026-09-29 | 13.08 | 13.08 | 13.00 | 13.05 | -0.229% | 11,187 | -1.536% |
| 2026-09-28 | 13.13 | 13.13 | 13.03 | 13.08 | -1.506% | 12,910 | -1.762% |
| 2026-09-25 | 13.30 | 13.31 | 13.24 | 13.28 | 0.000% | 12,219 | -3.242% |
| 2026-09-24 | 13.36 | 13.36 | 13.26 | 13.28 | -3.207% | 10,035 | -3.242% |
| 2026-09-23 | 13.90 | 13.90 | 13.72 | 13.72 | -1.223% | 8,748 | -6.345% |
| 2026-09-22 | 13.91 | 13.93 | 13.86 | 13.89 | +0.507% | 2,977 | -7.490% |
| 2026-09-21 | 13.79 | 13.82 | 13.73 | 13.82 | +1.025% | 2,740 | -7.022% |
| 2026-09-18 | 13.68 | 13.71 | 13.66 | 13.68 | +0.994% | 18,133 | -6.069% |
| 2026-09-17 | 13.56 | 13.56 | 13.53 | 13.54 | +0.940% | 6,339 | -5.135% |
| 2026-09-16 | 13.50 | 13.58 | 13.42 | 13.42 | -0.675% | 5,750 | -4.243% |
| 2026-09-15 | 13.61 | 13.61 | 13.46 | 13.51 | -2.331% | 5,409 | -4.889% |
| 2026-09-14 | 13.71 | 13.84 | 13.71 | 13.83 | -0.126% | 3,124 | -7.106% |
| 2026-09-11 | 13.82 | 13.86 | 13.80 | 13.85 | +1.652% | 10,608 | -7.224% |
| 2026-09-10 | 13.63 | 13.66 | 13.59 | 13.62 | -1.126% | 6,555 | -5.691% |
| 2026-09-09 | 13.86 | 13.86 | 13.77 | 13.78 | -1.031% | 2,549 | -6.753% |
| 2026-09-08 | 13.96 | 13.96 | 13.88 | 13.92 | -0.829% | 4,230 | -7.714% |
| 2026-09-04 | 14.08 | 14.24 | 13.99 | 14.04 | +0.357% | 5,493 | -8.479% |
| 2026-09-03 | 14.02 | 14.02 | 13.93 | 13.99 | +0.036% | 4,894 | -8.152% |
| 2026-09-02 | 13.97 | 14.05 | 13.93 | 13.98 | +1.048% | 4,844 | -8.119% |
| 2026-09-01 | 13.94 | 13.96 | 13.83 | 13.84 | -0.681% | 17,620 | -7.157% |
| 2026-08-31 | 13.97 | 14.00 | 13.89 | 13.93 | +0.634% | 29,841 | -7.789% |
| 2026-08-28 | 13.90 | 13.93 | 13.79 | 13.85 | -0.702% | 17,392 | -7.204% |
| 2026-08-27 | 13.94 | 13.97 | 13.94 | 13.95 | -0.179% | 27,386 | -7.856% |
| 2026-08-26 | 14.10 | 14.13 | 13.97 | 13.97 | -1.965% | 7,025 | -8.021% |
| 2026-08-25 | 14.16 | 14.26 | 14.16 | 14.25 | +2.371% | 22,854 | -9.828% |
| 2026-08-24 | 13.92 | 13.99 | 13.92 | 13.92 | -0.394% | 13,163 | -7.690% |
| 2026-08-21 | 14.00 | 14.06 | 13.97 | 13.97 | +0.295% | 2,834 | -8.054% |
| 2026-08-20 | 13.93 | 13.96 | 13.92 | 13.93 | +0.751% | 9,840 | -7.782% |
| 2026-08-19 | 13.81 | 13.86 | 13.81 | 13.83 | +1.181% | 31,053 | -7.090% |
| 2026-08-18 | 13.70 | 13.72 | 13.67 | 13.67 | -0.461% | 16,943 | -5.993% |
| 2026-08-17 | 13.78 | 13.81 | 13.73 | 13.73 | -0.204% | 7,103 | -6.426% |
| 2026-08-14 | 13.78 | 13.78 | 13.75 | 13.76 | -0.712% | 15,728 | -6.617% |
| 2026-08-13 | 13.91 | 13.91 | 13.82 | 13.86 | +0.608% | 6,416 | -7.282% |
| 2026-08-12 | 13.81 | 13.82 | 13.78 | 13.78 | -0.217% | 14,488 | -6.719% |
| 2026-08-11 | 13.83 | 13.86 | 13.80 | 13.80 | +1.136% | 5,580 | -6.921% |
| 2026-08-10 | 13.69 | 13.70 | 13.64 | 13.65 | +0.257% | 20,588 | -5.864% |
| 2026-08-07 | 13.62 | 13.62 | 13.61 | 13.62 | +0.043% | 3,054 | -5.622% |
| 2026-08-06 | 13.65 | 13.68 | 13.61 | 13.61 | -0.952% | 2,654 | -5.582% |
| 2026-08-05 | 13.76 | 13.77 | 13.69 | 13.74 | -0.461% | 16,990 | -6.481% |
| 2026-08-04 | 13.71 | 13.80 | 13.71 | 13.80 | +0.830% | 5,102 | -6.912% |
| 2026-08-03 | 13.59 | 13.69 | 13.59 | 13.69 | +2.471% | 46,213 | -6.140% |
| 2026-07-31 | 13.28 | 13.38 | 13.28 | 13.36 | +0.708% | 8,197 | -3.820% |
| 2026-07-30 | 13.43 | 13.43 | 13.26 | 13.27 | +0.882% | 3,329 | -3.140% |
| 2026-07-29 | 13.25 | 13.25 | 13.13 | 13.15 | -0.243% | 14,556 | -2.285% |
| 2026-07-28 | 13.09 | 13.23 | 13.09 | 13.18 | +1.713% | 11,908 | -2.522% |
| 2026-07-27 | 12.87 | 12.96 | 12.84 | 12.96 | +2.776% | 7,413 | -0.853% |
| 2026-07-24 | 12.62 | 12.68 | 12.58 | 12.61 | +0.430% | 36,139 | +1.899% |
| 2026-07-23 | 12.63 | 12.63 | 12.53 | 12.56 | -1.676% | 5,303 | +2.338% |
| 2026-07-22 | 12.89 | 12.89 | 12.77 | 12.77 | -1.694% | 6,826 | +0.623% |
| 2026-07-21 | 12.99 | 13.00 | 12.98 | 12.99 | +0.620% | 9,113 | -1.082% |
| 2026-07-20 | 13.04 | 13.04 | 12.91 | 12.91 | -1.300% | 18,375 | -0.469% |
| 2026-07-17 | 13.08 | 13.08 | 13.04 | 13.08 | +0.384% | 19,971 | -1.762% |
| 2026-07-16 | 13.02 | 13.04 | 12.94 | 13.03 | -1.138% | 16,591 | -1.385% |
| 2026-07-15 | 13.15 | 13.21 | 13.15 | 13.18 | +1.074% | 24,467 | -2.508% |
| 2026-07-14 | 13.02 | 13.05 | 13.02 | 13.04 | -0.534% | 4,723 | -1.461% |
| 2026-07-13 | 13.20 | 13.20 | 13.06 | 13.11 | -0.982% | 15,231 | -1.987% |
| 2026-07-10 | 13.25 | 13.27 | 13.23 | 13.24 | +0.455% | 19,361 | -2.949% |
| 2026-07-09 | 13.14 | 13.22 | 13.14 | 13.18 | +2.012% | 53,803 | -2.508% |
| 2026-07-08 | 12.92 | 12.97 | 12.88 | 12.92 | -1.647% | 12,726 | -0.546% |
| 2026-07-07 | 13.28 | 13.28 | 13.10 | 13.14 | +0.817% | 91,992 | -2.184% |
| 2026-07-06 | 13.01 | 13.05 | 12.97 | 13.03 | -0.731% | 16,816 | -1.385% |
| 2026-07-02 | 13.08 | 13.18 | 13.08 | 13.13 | +0.737% | 2,329 | -2.107% |
| 2026-07-01 | 13.05 | 13.09 | 13.03 | 13.03 | +1.243% | 15,030 | -1.385% |
| 2026-06-30 | 12.87 | 12.92 | 12.82 | 12.87 | +0.547% | 8,050 | -0.159% |
| 2026-06-29 | 12.81 | 12.85 | 12.75 | 12.80 | +0.266% | 8,031 | +0.387% |
| 2026-06-26 | 12.71 | 12.81 | 12.70 | 12.77 | -0.188% | 111,927 | +0.654% |
| 2026-06-25 | 12.81 | 12.81 | 12.70 | 12.79 | -0.156% | 77,605 | +0.465% |
| 2026-06-24 | 12.78 | 12.86 | 12.78 | 12.81 | +1.125% | 80,493 | +0.308% |
| 2026-06-23 | 12.80 | 12.80 | 12.63 | 12.67 | -1.649% | 51,930 | +1.437% |
| 2026-06-22 | 12.79 | 12.99 | 12.79 | 12.88 | +1.496% | 60,409 | -0.236% |
| 2026-06-18 | 12.70 | 12.74 | 12.66 | 12.69 | +1.237% | 155,232 | +1.257% |
| 2026-06-17 | 12.61 | 12.74 | 12.50 | 12.54 | -0.278% | 20,199 | +2.509% |
| 2026-06-16 | 12.53 | 12.62 | 12.53 | 12.57 | +0.560% | 25,558 | +2.224% |
| 2026-06-15 | 12.40 | 12.61 | 12.37 | 12.50 | +2.881% | 87,652 | +2.796% |
| 2026-06-12 | 12.13 | 12.18 | 12.13 | 12.15 | +1.887% | 46,454 | +5.757% |
| 2026-06-11 | 11.76 | 11.93 | 11.72 | 11.93 | +0.292% | 17,121 | +7.753% |
| 2026-06-10 | 11.97 | 12.02 | 11.89 | 11.89 | -0.500% | 4,576 | +8.067% |
| 2026-06-09 | 12.10 | 12.10 | 11.92 | 11.95 | +0.929% | 16,904 | +7.527% |
| 2026-06-08 | 11.93 | 12.09 | 11.80 | 11.84 | -1.003% | 25,429 | +8.526% |
| 2026-06-05 | 12.08 | 12.11 | 11.92 | 11.96 | -1.279% | 13,625 | +7.437% |
| 2026-06-04 | 12.20 | 12.24 | 12.05 | 12.12 | +1.284% | 4,161 | +6.063% |
| 2026-06-03 | 12.03 | 12.08 | 11.90 | 11.96 | -2.036% | 8,616 | +7.425% |
| 2026-06-02 | 12.24 | 12.24 | 12.20 | 12.21 | +0.144% | 21,756 | +5.238% |
| 2026-06-01 | 12.25 | 12.25 | 12.07 | 12.19 | -1.098% | 38,037 | +5.389% |
| 2026-05-29 | 12.37 | 12.37 | 12.30 | 12.33 | +0.226% | 11,599 | +4.232% |
| 2026-05-28 | 12.27 | 12.36 | 12.15 | 12.30 | +0.081% | 45,038 | +4.467% |
| 2026-05-27 | 12.31 | 12.40 | 12.25 | 12.29 | +0.573% | 20,311 | +4.552% |
| 2026-05-26 | 12.26 | 12.29 | 12.21 | 12.22 | +0.213% | 20,904 | +5.151% |
| 2026-05-22 | 12.25 | 12.29 | 12.19 | 12.19 | +0.280% | 145,199 | +5.376% |
| 2026-05-21 | 12.03 | 12.17 | 11.97 | 12.16 | -0.193% | 24,232 | +5.670% |
| 2026-05-20 | 12.00 | 12.20 | 12.00 | 12.18 | +1.699% | 52,809 | +5.466% |
| 2026-05-19 | 11.98 | 12.02 | 11.97 | 11.98 | -0.167% | 1,352 | +7.258% |
| 2026-05-18 | 12.02 | 12.02 | 11.93 | 12.00 | -0.249% | 24,844 | +7.079% |
| 2026-05-15 | 12.06 | 12.08 | 12.03 | 12.03 | -0.906% | 19,903 | +6.812% |
| 2026-05-14 | 12.10 | 12.18 | 12.10 | 12.14 | +0.582% | 11,166 | +5.844% |
| 2026-05-13 | 12.03 | 12.08 | 12.00 | 12.07 | -0.002% | 16,395 | +6.461% |
| 2026-05-12 | 12.14 | 12.16 | 12.00 | 12.07 | -3.130% | 16,346 | +6.458% |
| 2026-05-11 | 12.58 | 12.65 | 12.44 | 12.46 | -3.310% | 28,035 | +3.126% |
| 2026-05-08 | 12.95 | 12.95 | 12.86 | 12.89 | -0.605% | 20,541 | -0.288% |
| 2026-05-07 | 13.05 | 13.16 | 12.91 | 12.96 | +0.116% | 28,807 | -0.891% |
| 2026-05-06 | 12.91 | 13.00 | 12.84 | 12.95 | +1.425% | 16,202 | -0.776% |
| 2026-05-05 | 12.74 | 12.78 | 12.73 | 12.77 | +0.535% | 21,990 | +0.638% |
| 2026-05-04 | 12.77 | 12.84 | 12.70 | 12.70 | -0.936% | 7,584 | +1.177% |
| 2026-05-01 | 12.86 | 12.89 | 12.79 | 12.82 | +0.235% | 24,042 | +0.230% |
| 2026-04-30 | 12.77 | 12.85 | 12.71 | 12.79 | +0.471% | 32,571 | +0.465% |
| 2026-04-29 | 12.74 | 12.76 | 12.69 | 12.73 | -1.507% | 7,038 | +0.939% |
| 2026-04-28 | 12.79 | 12.93 | 12.79 | 12.92 | +0.660% | 40,675 | -0.583% |
| 2026-04-27 | 12.91 | 12.91 | 12.82 | 12.84 | -1.231% | 89,674 | +0.074% |
| 2026-04-24 | 12.93 | 13.02 | 12.90 | 13.00 | +0.231% | 8,467 | -1.158% |
| 2026-04-23 | 13.01 | 13.06 | 12.85 | 12.97 | -0.154% | 8,257 | -0.929% |
| 2026-04-22 | 13.00 | 13.07 | 12.99 | 12.99 | +0.309% | 167,374 | -1.082% |
| 2026-04-21 | 13.06 | 13.10 | 12.90 | 12.95 | -0.385% | 15,989 | -0.776% |
| 2026-04-20 | 12.97 | 13.10 | 12.94 | 13.00 | -1.738% | 15,279 | -1.158% |
| 2026-04-17 | 13.14 | 13.37 | 13.14 | 13.23 | +2.638% | 16,191 | -2.876% |
| 2026-04-16 | 12.81 | 12.93 | 12.80 | 12.89 | +0.860% | 25,651 | -0.313% |
| 2026-04-15 | 12.68 | 12.78 | 12.62 | 12.78 | +1.268% | 25,559 | +0.544% |
| 2026-04-14 | 12.53 | 12.68 | 12.53 | 12.62 | +1.365% | 6,499 | +1.819% |
| 2026-04-13 | 12.29 | 12.48 | 12.29 | 12.45 | -0.320% | 18,601 | +3.209% |
| 2026-04-10 | 12.58 | 12.59 | 12.46 | 12.49 | +1.216% | 14,836 | +2.878% |
| 2026-04-09 | 12.42 | 12.44 | 12.31 | 12.34 | -0.724% | 52,809 | +4.129% |
| 2026-04-08 | 12.42 | 12.52 | 12.36 | 12.43 | +5.545% | 42,794 | +3.375% |
| 2026-04-07 | 11.79 | 11.96 | 11.69 | 11.78 | -0.870% | 8,628 | +9.107% |
| 2026-04-06 | 11.99 | 12.00 | 11.83 | 11.88 | +1.489% | 8,538 | +8.158% |
| 2026-04-02 | 11.66 | 11.73 | 11.63 | 11.71 | -0.200% | 7,131 | +9.768% |
| 2026-04-01 | 11.71 | 11.78 | 11.66 | 11.73 | +0.769% | 14,881 | +9.549% |
| 2026-03-31 | 11.36 | 11.64 | 11.36 | 11.64 | +3.009% | 13,023 | +10.391% |
| 2026-03-30 | 11.38 | 11.39 | 11.25 | 11.30 | -1.995% | 125,630 | +13.712% |
| 2026-03-27 | 11.64 | 11.65 | 11.52 | 11.53 | -1.729% | 37,258 | +11.444% |
| 2026-03-26 | 11.81 | 11.86 | 11.73 | 11.73 | -1.570% | 19,541 | +9.517% |
| 2026-03-25 | 11.99 | 12.04 | 11.89 | 11.92 | +1.880% | 11,286 | +7.798% |
| 2026-03-24 | 11.73 | 11.84 | 11.70 | 11.70 | -3.001% | 68,413 | +9.825% |
| 2026-03-23 | 12.08 | 12.20 | 11.90 | 12.06 | +2.655% | 70,575 | +6.529% |
| 2026-03-20 | 11.93 | 11.93 | 11.74 | 11.75 | -1.634% | 25,336 | +9.357% |
| 2026-03-19 | 11.85 | 11.99 | 11.85 | 11.95 | -0.622% | 3,276 | +7.570% |
| 2026-03-18 | 12.12 | 12.18 | 12.02 | 12.02 | -0.141% | 54,242 | +6.901% |
| 2026-03-17 | 12.04 | 12.14 | 12.03 | 12.04 | -0.273% | 26,960 | +6.750% |
| 2026-03-16 | 12.01 | 12.09 | 12.00 | 12.07 | +1.771% | 11,439 | +6.458% |
| 2026-03-13 | 11.94 | 11.94 | 11.86 | 11.86 | -0.849% | 13,344 | +8.343% |
| 2026-03-12 | 12.06 | 12.08 | 11.95 | 11.96 | -1.794% | 21,004 | +7.424% |
| 2026-03-11 | 12.18 | 12.23 | 12.18 | 12.18 | -1.488% | 5,562 | +5.497% |
| 2026-03-10 | 12.33 | 12.51 | 12.24 | 12.36 | +0.276% | 30,762 | +3.927% |
| 2026-03-09 | 12.24 | 12.41 | 12.15 | 12.33 | -0.565% | 14,870 | +4.213% |
| 2026-03-06 | 12.35 | 12.43 | 12.25 | 12.40 | -0.362% | 14,412 | +3.625% |
| 2026-03-05 | 12.41 | 12.48 | 12.35 | 12.45 | -0.230% | 20,903 | +3.250% |
| 2026-03-04 | 12.47 | 12.60 | 12.39 | 12.47 | +0.122% | 14,422 | +3.013% |
| 2026-03-03 | 12.30 | 12.49 | 12.15 | 12.46 | -1.514% | 41,036 | +3.138% |
| 2026-03-02 | 12.64 | 12.78 | 12.64 | 12.65 | -3.139% | 41,029 | +1.577% |
| 2026-02-27 | 13.07 | 13.10 | 13.01 | 13.06 | -0.153% | 30,579 | -1.612% |
| 2026-02-26 | 13.26 | 13.26 | 13.08 | 13.08 | -0.532% | 8,200 | -1.762% |
| 2026-02-25 | 13.26 | 13.30 | 13.15 | 13.15 | -0.830% | 20,480 | -2.285% |
| 2026-02-24 | 13.30 | 13.30 | 13.25 | 13.26 | -0.674% | 34,726 | -3.096% |
| 2026-02-23 | 13.45 | 13.51 | 13.35 | 13.35 | -2.234% | 23,793 | -3.749% |
| 2026-02-20 | 13.43 | 13.66 | 13.43 | 13.65 | +2.286% | 13,895 | -5.899% |
| 2026-02-19 | 13.42 | 13.48 | 13.30 | 13.35 | -1.767% | 33,559 | -3.748% |
| 2026-02-18 | 13.62 | 13.74 | 13.58 | 13.59 | -0.110% | 54,121 | -5.449% |
| 2026-02-17 | 13.54 | 13.69 | 13.54 | 13.61 | -1.607% | 23,538 | -5.553% |
| 2026-02-13 | 13.75 | 13.85 | 13.71 | 13.83 | -0.808% | 23,154 | -7.071% |
| 2026-02-12 | 13.98 | 14.05 | 13.90 | 13.94 | -0.001% | 19,008 | -7.821% |
| 2026-02-11 | 14.00 | 14.00 | 13.85 | 13.94 | -1.029% | 23,740 | -7.823% |
| 2026-02-10 | 14.01 | 14.09 | 14.00 | 14.09 | +1.040% | 28,642 | -8.772% |
| 2026-02-09 | 13.83 | 13.95 | 13.83 | 13.94 | +0.723% | 17,521 | -7.823% |
| 2026-02-06 | 13.73 | 13.85 | 13.71 | 13.84 | +0.581% | 39,121 | -7.157% |
| 2026-02-05 | 13.70 | 13.87 | 13.70 | 13.76 | +0.146% | 28,854 | -6.617% |
| 2026-02-04 | 13.79 | 13.79 | 13.71 | 13.74 | +0.026% | 15,993 | -6.481% |
| 2026-02-03 | 13.93 | 13.96 | 13.72 | 13.74 | -0.099% | 78,795 | -6.457% |
| 2026-02-02 | 13.30 | 13.85 | 13.26 | 13.75 | +1.598% | 57,056 | -6.549% |
| 2026-01-30 | 13.57 | 13.67 | 13.50 | 13.53 | +0.101% | 22,072 | -5.056% |
| 2026-01-29 | 13.51 | 13.53 | 13.39 | 13.52 | +0.371% | 22,072 | -4.959% |
| 2026-01-28 | 13.46 | 13.49 | 13.37 | 13.47 | -0.443% | 29,100 | -4.607% |
| 2026-01-27 | 13.47 | 13.56 | 13.47 | 13.53 | -0.515% | 34,683 | -5.030% |
| 2026-01-26 | 13.43 | 13.63 | 13.43 | 13.60 | +0.891% | 31,549 | -5.519% |
| 2026-01-23 | 13.48 | 13.55 | 13.41 | 13.48 | -2.248% | 83,368 | -4.677% |
| 2026-01-22 | 13.75 | 13.85 | 13.75 | 13.79 | -0.361% | 59,014 | -6.820% |
| 2026-01-21 | 13.78 | 13.90 | 13.72 | 13.84 | 0.000% | 50,235 | -7.157% |
| 2026-01-20 | 13.79 | 13.88 | 13.76 | 13.84 | -3.013% | 124,401 | -7.157% |
| 2026-01-16 | 14.36 | 14.36 | 14.20 | 14.27 | -0.557% | 94,001 | -9.954% |
| 2026-01-15 | 14.35 | 14.43 | 14.30 | 14.35 | -0.139% | 9,104 | -10.456% |
| 2026-01-14 | 14.25 | 14.37 | 14.25 | 14.37 | +0.707% | 21,529 | -10.581% |
| 2026-01-13 | 14.32 | 14.33 | 14.25 | 14.27 | -0.529% | 19,125 | -9.949% |
| 2026-01-12 | 14.30 | 14.37 | 14.30 | 14.35 | -0.174% | 15,614 | -10.425% |
| 2026-01-09 | 14.41 | 14.47 | 14.33 | 14.37 | -0.897% | 39,048 | -10.581% |
| 2026-01-08 | 14.52 | 14.60 | 14.50 | 14.50 | -1.495% | 36,097 | -11.383% |
| 2026-01-07 | 14.70 | 14.83 | 14.67 | 14.72 | +0.204% | 36,174 | -12.707% |
| 2026-01-06 | 14.72 | 14.80 | 14.64 | 14.69 | -0.944% | 79,573 | -12.529% |
| 2026-01-05 | 14.74 | 14.87 | 14.72 | 14.83 | 0.000% | 38,689 | -13.355% |
| 2026-01-02 | 14.74 | 14.83 | 14.73 | 14.83 | +0.747% | 43,999 | -13.355% |
| 2025-12-31 | 14.68 | 14.85 | 14.65 | 14.72 | -0.003% | 25,612 | -12.707% |
| 2025-12-30 | 14.71 | 14.82 | 14.65 | 14.72 | -2.059% | 22,834 | -12.710% |
| 2025-12-29 | 15.06 | 15.18 | 14.96 | 15.03 | -0.185% | 17,182 | -14.508% |
| 2025-12-26 | 15.16 | 15.18 | 15.03 | 15.06 | -1.390% | 18,361 | -14.665% |
| 2025-12-24 | 15.21 | 15.32 | 15.15 | 15.27 | +0.109% | 49,075 | -15.851% |
| 2025-12-23 | 15.24 | 15.35 | 15.19 | 15.25 | -0.239% | 9,412 | -15.760% |
| 2025-12-22 | 15.18 | 15.29 | 15.18 | 15.29 | +0.131% | 18,592 | -15.961% |
| 2025-12-19 | 15.20 | 15.33 | 15.13 | 15.27 | +2.004% | 81,010 | -15.851% |
| 2025-12-18 | 14.96 | 15.07 | 14.96 | 14.97 | +0.910% | 18,764 | -14.165% |
| 2025-12-17 | 14.85 | 14.98 | 14.83 | 14.84 | -0.101% | 19,574 | -13.384% |
| 2025-12-16 | 14.87 | 14.91 | 14.83 | 14.85 | -1.558% | 28,834 | -13.471% |
| 2025-12-15 | 15.12 | 15.14 | 15.07 | 15.09 | -0.456% | 35,011 | -14.819% |
| 2025-12-12 | 15.18 | 15.21 | 15.11 | 15.15 | -0.531% | 26,628 | -15.208% |
| 2025-12-11 | 15.13 | 15.33 | 15.13 | 15.23 | +1.364% | 10,909 | -15.658% |
| 2025-12-10 | 14.99 | 15.05 | 14.80 | 15.03 | -0.431% | 105,147 | -14.508% |
| 2025-12-09 | 15.09 | 15.15 | 14.98 | 15.10 | +0.835% | 46,770 | -14.876% |
| 2025-12-08 | 15.07 | 15.08 | 14.91 | 14.97 | -2.093% | 60,758 | -14.165% |
| 2025-12-05 | 15.34 | 15.37 | 15.29 | 15.29 | -0.300% | 44,829 | -15.961% |
| 2025-12-04 | 15.38 | 15.38 | 15.32 | 15.34 | -0.026% | 44,120 | -16.213% |
| 2025-12-03 | 15.33 | 15.35 | 15.26 | 15.34 | -0.917% | 63,014 | -16.235% |
| 2025-12-02 | 15.52 | 15.54 | 15.46 | 15.48 | -0.438% | 10,649 | -17.003% |
| 2025-12-01 | 15.60 | 15.63 | 15.55 | 15.55 | -0.321% | 8,573 | -17.367% |
| 2025-11-28 | 15.55 | 15.64 | 15.46 | 15.60 | -0.192% | 10,840 | -17.631% |
| 2025-11-26 | 15.63 | 15.66 | 15.61 | 15.63 | +0.709% | 11,693 | -17.790% |
| 2025-11-25 | 15.44 | 15.53 | 15.44 | 15.52 | 0.000% | 11,515 | -17.207% |
| 2025-11-24 | 15.52 | 15.55 | 15.49 | 15.52 | -0.129% | 60,786 | -17.207% |
| 2025-11-21 | 15.44 | 15.54 | 15.38 | 15.54 | -1.233% | 28,191 | -17.313% |
| 2025-11-20 | 15.81 | 15.82 | 15.71 | 15.73 | -0.108% | 7,778 | -18.333% |
| 2025-11-19 | 15.76 | 15.77 | 15.75 | 15.75 | +0.134% | 8,452 | -18.421% |
| 2025-11-18 | 15.67 | 15.74 | 15.66 | 15.73 | -0.805% | 4,330 | -18.312% |
| 2025-11-17 | 15.91 | 15.97 | 15.81 | 15.86 | +0.491% | 19,341 | -18.969% |
| 2025-11-14 | 15.70 | 15.84 | 15.68 | 15.78 | +1.025% | 8,688 | -18.571% |
| 2025-11-13 | 15.71 | 15.71 | 15.58 | 15.62 | -1.338% | 26,508 | -17.737% |
| 2025-11-12 | 15.82 | 15.84 | 15.80 | 15.83 | +0.075% | 27,446 | -18.838% |
| 2025-11-11 | 15.73 | 15.86 | 15.73 | 15.82 | +0.572% | 22,372 | -18.777% |
| 2025-11-10 | 15.71 | 15.74 | 15.68 | 15.73 | +0.447% | 47,643 | -18.312% |
| 2025-11-07 | 15.65 | 15.66 | 15.62 | 15.66 | +0.707% | 8,101 | -17.947% |
| 2025-11-06 | 15.68 | 15.68 | 15.53 | 15.55 | -1.707% | 31,597 | -17.367% |
| 2025-11-05 | 15.75 | 15.85 | 15.73 | 15.82 | +0.253% | 26,512 | -18.777% |
| 2025-11-04 | 15.62 | 15.80 | 15.60 | 15.78 | -0.454% | 7,153 | -18.571% |
| 2025-11-03 | 15.90 | 15.90 | 15.82 | 15.85 | -0.050% | 39,143 | -18.941% |
| 2025-10-31 | 16.01 | 16.01 | 15.85 | 15.86 | -1.570% | 20,755 | -18.982% |
| 2025-10-30 | 16.06 | 16.15 | 16.03 | 16.11 | +0.236% | 9,405 | -20.254% |
| 2025-10-29 | 16.16 | 16.25 | 16.05 | 16.07 | -1.320% | 82,697 | -20.065% |
| 2025-10-28 | 16.31 | 16.34 | 16.21 | 16.29 | -0.369% | 20,515 | -21.120% |
| 2025-10-27 | 16.33 | 16.36 | 16.33 | 16.35 | +0.679% | 4,249 | -21.411% |
| 2025-10-24 | 16.24 | 16.26 | 16.19 | 16.24 | -0.154% | 20,533 | -20.877% |
| 2025-10-23 | 16.25 | 16.31 | 16.21 | 16.27 | -1.543% | 3,224 | -21.000% |
| 2025-10-22 | 16.47 | 16.55 | 16.43 | 16.52 | +1.776% | 17,653 | -22.219% |
| 2025-10-21 | 16.28 | 16.28 | 16.20 | 16.23 | -0.388% | 2,805 | -20.837% |
| 2025-10-20 | 16.25 | 16.33 | 16.22 | 16.30 | +0.092% | 6,114 | -21.145% |
| 2025-10-17 | 16.17 | 16.32 | 16.17 | 16.28 | +0.185% | 37,062 | -21.072% |
| 2025-10-16 | 16.26 | 16.31 | 16.20 | 16.25 | +0.062% | 6,486 | -20.926% |
| 2025-10-15 | 16.20 | 16.25 | 16.15 | 16.24 | +2.074% | 12,489 | -20.877% |
| 2025-10-14 | 15.97 | 15.98 | 15.86 | 15.91 | -0.749% | 12,421 | -19.236% |
| 2025-10-13 | 16.05 | 16.07 | 16.01 | 16.03 | +0.125% | 4,240 | -19.841% |
| 2025-10-10 | 16.02 | 16.15 | 15.89 | 16.01 | -0.044% | 10,255 | -19.741% |
| 2025-10-09 | 16.07 | 16.14 | 15.99 | 16.02 | +0.749% | 8,515 | -19.776% |
| 2025-10-08 | 15.93 | 15.94 | 15.83 | 15.90 | -0.201% | 20,916 | -19.175% |
| 2025-10-07 | 15.92 | 16.00 | 15.92 | 15.93 | +0.252% | 28,179 | -19.338% |
| 2025-10-06 | 15.97 | 16.00 | 15.89 | 15.89 | +1.404% | 21,077 | -19.135% |
| 2025-10-03 | 15.73 | 15.78 | 15.67 | 15.67 | -0.038% | 24,454 | -17.999% |
| 2025-10-02 | 15.71 | 15.74 | 15.61 | 15.68 | -0.153% | 7,583 | -18.031% |
| 2025-10-01 | 15.74 | 15.79 | 15.70 | 15.70 | +0.641% | 21,901 | -18.156% |
| 2025-09-30 | 15.59 | 15.64 | 15.50 | 15.60 | +0.322% | 22,169 | -17.631% |
| 2025-09-29 | 15.58 | 15.60 | 15.54 | 15.55 | -0.384% | 56,260 | -17.367% |
| 2025-09-26 | 15.59 | 15.69 | 15.55 | 15.61 | -1.265% | 51,809 | -17.684% |
| 2025-09-25 | 15.82 | 15.85 | 15.70 | 15.81 | -0.753% | 28,474 | -18.725% |
| 2025-09-24 | 15.99 | 16.03 | 15.89 | 15.93 | -0.779% | 10,493 | -19.338% |
| 2025-09-23 | 16.13 | 16.13 | 16.02 | 16.05 | -1.078% | 7,764 | -19.966% |
| 2025-09-22 | 16.24 | 16.28 | 16.23 | 16.23 | -0.734% | 9,390 | -20.829% |
| 2025-09-19 | 16.32 | 16.35 | 16.29 | 16.35 | +0.723% | 13,811 | -21.410% |
| 2025-09-18 | 16.35 | 16.35 | 16.19 | 16.23 | -0.169% | 12,295 | -20.841% |
| 2025-09-17 | 16.25 | 16.36 | 16.25 | 16.26 | +0.247% | 15,080 | -20.975% |
| 2025-09-16 | 16.24 | 16.27 | 16.16 | 16.22 | -0.185% | 26,789 | -20.780% |
| 2025-09-15 | 16.23 | 16.25 | 16.20 | 16.25 | +0.932% | 27,643 | -20.926% |
| 2025-09-12 | 16.12 | 16.15 | 16.10 | 16.10 | -0.923% | 9,130 | -20.189% |
| 2025-09-11 | 16.17 | 16.26 | 16.16 | 16.25 | 0.000% | 19,970 | -20.926% |
| 2025-09-10 | 16.19 | 16.26 | 16.19 | 16.25 | +0.167% | 24,704 | -20.926% |
| 2025-09-09 | 16.22 | 16.26 | 16.20 | 16.22 | -0.595% | 23,559 | -20.794% |
| 2025-09-08 | 16.28 | 16.35 | 16.21 | 16.32 | +0.835% | 17,076 | -21.265% |
| 2025-09-05 | 16.22 | 16.27 | 16.15 | 16.18 | +0.509% | 24,084 | -20.608% |
| 2025-09-04 | 16.07 | 16.11 | 15.96 | 16.10 | +0.099% | 32,793 | -20.204% |
| 2025-09-03 | 16.04 | 16.09 | 16.01 | 16.09 | +0.922% | 14,738 | -20.125% |
| 2025-09-02 | 15.89 | 15.98 | 15.89 | 15.94 | +0.441% | 8,478 | -19.388% |
| 2025-08-29 | 15.94 | 15.94 | 15.79 | 15.87 | -1.038% | 20,589 | -19.033% |
| 2025-08-28 | 16.05 | 16.05 | 16.02 | 16.04 | -0.455% | 41,278 | -19.873% |
| 2025-08-27 | 16.09 | 16.14 | 16.06 | 16.11 | +0.341% | 16,678 | -20.237% |
| 2025-08-26 | 16.06 | 16.10 | 16.05 | 16.05 | -1.382% | 15,239 | -19.966% |
| 2025-08-25 | 16.28 | 16.38 | 16.28 | 16.28 | -0.428% | 5,625 | -21.072% |
| 2025-08-22 | 16.28 | 16.43 | 16.25 | 16.35 | -0.213% | 15,580 | -21.410% |
| 2025-08-21 | 16.45 | 16.45 | 16.36 | 16.38 | -0.577% | 7,242 | -21.577% |
| 2025-08-20 | 16.46 | 16.49 | 16.33 | 16.48 | +0.122% | 20,447 | -22.030% |
| 2025-08-19 | 16.45 | 16.49 | 16.44 | 16.46 | +1.323% | 31,330 | -21.935% |
| 2025-08-18 | 16.19 | 16.25 | 16.19 | 16.25 | +1.487% | 8,003 | -20.902% |
| 2025-08-15 | 15.94 | 16.08 | 15.93 | 16.01 | +0.692% | 8,608 | -19.726% |
| 2025-08-14 | 15.91 | 15.96 | 15.86 | 15.90 | -1.015% | 12,488 | -19.170% |
| 2025-08-13 | 15.98 | 16.14 | 15.93 | 16.06 | +1.613% | 7,218 | -19.991% |
| 2025-08-12 | 15.76 | 15.86 | 15.69 | 15.80 | +0.129% | 13,036 | -18.700% |
| 2025-08-11 | 15.81 | 15.83 | 15.75 | 15.78 | +0.796% | 10,057 | -18.595% |
| 2025-08-08 | 15.59 | 15.72 | 15.58 | 15.66 | -0.760% | 25,545 | -17.947% |
| 2025-08-07 | 15.77 | 15.85 | 15.70 | 15.78 | +1.675% | 14,633 | -18.571% |
| 2025-08-06 | 15.71 | 15.71 | 15.51 | 15.52 | -0.321% | 18,855 | -17.207% |
| 2025-08-05 | 15.67 | 15.69 | 15.51 | 15.57 | -0.828% | 29,822 | -17.473% |
| 2025-08-04 | 15.82 | 15.84 | 15.62 | 15.70 | -0.317% | 29,285 | -18.156% |
| 2025-08-01 | 15.73 | 15.82 | 15.70 | 15.75 | 0.000% | 16,036 | -18.416% |
| 2025-07-31 | 15.80 | 15.89 | 15.75 | 15.75 | +0.639% | 18,226 | -18.416% |
| 2025-07-30 | 15.81 | 15.81 | 15.65 | 15.65 | -2.249% | 54,006 | -17.895% |
| 2025-07-29 | 16.05 | 16.08 | 15.98 | 16.01 | +0.188% | 9,985 | -19.741% |
| 2025-07-28 | 16.00 | 16.00 | 15.92 | 15.98 | -0.868% | 16,633 | -19.590% |
| 2025-07-25 | 16.09 | 16.19 | 16.04 | 16.12 | -0.922% | 11,897 | -20.288% |
| 2025-07-24 | 16.36 | 16.36 | 16.20 | 16.27 | -1.692% | 8,770 | -21.023% |
| 2025-07-23 | 16.53 | 16.67 | 16.49 | 16.55 | +0.327% | 6,147 | -22.360% |
| 2025-07-22 | 16.35 | 16.58 | 16.35 | 16.50 | +0.708% | 14,603 | -22.105% |
| 2025-07-21 | 16.32 | 16.45 | 16.20 | 16.38 | +0.374% | 31,074 | -21.554% |
| 2025-07-18 | 16.33 | 16.34 | 16.25 | 16.32 | -0.773% | 13,848 | -21.260% |
| 2025-07-17 | 16.37 | 16.47 | 16.36 | 16.45 | -0.291% | 26,489 | -21.869% |
| 2025-07-16 | 16.38 | 16.52 | 16.38 | 16.49 | +0.329% | 20,918 | -22.096% |
| 2025-07-15 | 16.49 | 16.53 | 16.44 | 16.44 | -0.544% | 14,641 | -21.840% |
| 2025-07-14 | 16.41 | 16.54 | 16.41 | 16.53 | +0.731% | 8,163 | -22.266% |
| 2025-07-11 | 16.41 | 16.46 | 16.38 | 16.41 | -0.654% | 11,871 | -21.697% |
| 2025-07-10 | 16.50 | 16.55 | 16.45 | 16.52 | -0.434% | 20,243 | -22.209% |
| 2025-07-09 | 16.53 | 16.61 | 16.47 | 16.59 | +0.730% | 50,508 | -22.547% |
| 2025-07-08 | 16.48 | 16.49 | 16.42 | 16.47 | +1.180% | 23,000 | -21.981% |
| 2025-07-07 | 16.40 | 16.42 | 16.26 | 16.28 | -1.466% | 13,891 | -21.061% |
| 2025-07-03 | 16.47 | 16.52 | 16.47 | 16.52 | +0.692% | 3,095 | -22.218% |
| 2025-07-02 | 16.42 | 16.47 | 16.33 | 16.41 | -0.797% | 12,558 | -21.679% |
| 2025-07-01 | 16.55 | 16.58 | 16.50 | 16.54 | -0.373% | 10,399 | -22.304% |
| 2025-06-30 | 16.57 | 16.60 | 16.50 | 16.60 | +0.121% | 24,639 | -22.593% |
| 2025-06-27 | 16.58 | 16.65 | 16.49 | 16.58 | +0.151% | 27,024 | -22.500% |
| 2025-06-26 | 16.50 | 16.59 | 16.49 | 16.55 | +1.493% | 28,300 | -22.383% |
| 2025-06-25 | 16.20 | 16.35 | 16.18 | 16.31 | +0.440% | 71,099 | -21.224% |
| 2025-06-24 | 16.13 | 16.24 | 16.13 | 16.24 | +1.786% | 17,095 | -20.877% |
| 2025-06-23 | 15.80 | 16.01 | 15.67 | 15.96 | +0.917% | 17,660 | -19.464% |
| 2025-06-20 | 15.82 | 15.99 | 15.81 | 15.81 | -0.656% | 10,307 | -18.725% |
| 2025-06-18 | 15.88 | 15.95 | 15.81 | 15.91 | +0.086% | 30,738 | -19.259% |
| 2025-06-17 | 16.02 | 16.03 | 15.90 | 15.90 | -1.990% | 18,661 | -19.190% |
| 2025-06-16 | 16.27 | 16.39 | 16.11 | 16.22 | +0.893% | 11,543 | -20.797% |
| 2025-06-13 | 16.08 | 16.13 | 16.00 | 16.08 | -0.924% | 16,024 | -20.090% |
| 2025-06-12 | 16.23 | 16.27 | 16.09 | 16.23 | -1.337% | 18,617 | -20.829% |
| 2025-06-11 | 16.42 | 16.50 | 16.41 | 16.45 | 0.000% | 9,156 | -21.888% |
| 2025-06-10 | 16.43 | 16.46 | 16.39 | 16.45 | -0.484% | 18,994 | -21.888% |
| 2025-06-09 | 16.49 | 16.58 | 16.45 | 16.53 | +0.546% | 19,618 | -22.266% |
| 2025-06-06 | 16.37 | 16.48 | 16.36 | 16.44 | +1.483% | 32,004 | -21.841% |
| 2025-06-05 | 16.23 | 16.28 | 16.16 | 16.20 | +0.652% | 16,534 | -20.682% |
| 2025-06-04 | 16.17 | 16.17 | 16.04 | 16.09 | +0.986% | 21,680 | -20.165% |
| 2025-06-03 | 15.94 | 15.98 | 15.80 | 15.94 | -0.717% | 59,351 | -19.377% |
| 2025-06-02 | 16.03 | 16.07 | 15.91 | 16.05 | +0.205% | 16,134 | -19.955% |
| 2025-05-30 | 15.98 | 16.06 | 15.86 | 16.02 | +0.370% | 17,231 | -19.791% |
| 2025-05-29 | 15.89 | 15.98 | 15.83 | 15.96 | +1.048% | 15,199 | -19.494% |
| 2025-05-28 | 15.80 | 15.84 | 15.69 | 15.80 | -0.439% | 4,595 | -18.650% |
| 2025-05-27 | 15.89 | 15.90 | 15.77 | 15.87 | -0.564% | 8,234 | -19.007% |
| 2025-05-23 | 15.86 | 16.00 | 15.80 | 15.96 | +1.914% | 12,763 | -19.464% |
| 2025-05-22 | 15.71 | 15.71 | 15.57 | 15.66 | -0.490% | 4,661 | -17.923% |
| 2025-05-21 | 15.76 | 15.87 | 15.73 | 15.73 | +0.591% | 8,201 | -18.325% |
| 2025-05-20 | 15.81 | 15.81 | 15.64 | 15.64 | -1.851% | 22,131 | -17.842% |
| 2025-05-19 | 15.92 | 15.98 | 15.85 | 15.94 | -0.263% | 9,510 | -19.363% |
| 2025-05-16 | 15.87 | 15.98 | 15.87 | 15.98 | +0.245% | 5,921 | -19.575% |
| 2025-05-15 | 15.88 | 15.95 | 15.87 | 15.94 | +1.613% | 23,774 | -19.378% |
| 2025-05-14 | 15.69 | 15.78 | 15.66 | 15.69 | -0.054% | 17,106 | -18.078% |
| 2025-05-13 | 15.60 | 15.79 | 15.60 | 15.69 | +0.923% | 15,053 | -18.122% |
| 2025-05-12 | 15.48 | 15.69 | 15.46 | 15.55 | +4.784% | 38,346 | -17.367% |
| 2025-05-09 | 14.91 | 14.99 | 14.73 | 14.84 | +1.770% | 24,552 | -13.413% |
| 2025-05-08 | 15.30 | 15.30 | 14.49 | 14.58 | -4.756% | 104,641 | -11.880% |
| 2025-05-07 | 15.44 | 15.49 | 15.31 | 15.31 | -0.810% | 15,037 | -16.071% |
| 2025-05-06 | 15.62 | 15.62 | 15.38 | 15.44 | -2.248% | 25,652 | -16.751% |
| 2025-05-05 | 15.74 | 15.86 | 15.74 | 15.79 | +1.804% | 29,722 | -18.623% |
| 2025-05-02 | 15.47 | 15.56 | 15.42 | 15.51 | +1.308% | 35,167 | -17.155% |
| 2025-05-01 | 15.31 | 15.38 | 15.26 | 15.31 | +0.393% | 39,421 | -16.071% |
| 2025-04-30 | 15.20 | 15.30 | 15.16 | 15.25 | -0.587% | 36,519 | -15.741% |
| 2025-04-29 | 15.24 | 15.39 | 15.24 | 15.34 | +0.615% | 26,119 | -16.235% |
| 2025-04-28 | 15.38 | 15.38 | 15.12 | 15.25 | +0.769% | 29,720 | -15.721% |
| 2025-04-25 | 15.10 | 15.19 | 15.01 | 15.13 | -2.313% | 45,413 | -15.073% |
| 2025-04-24 | 15.25 | 15.51 | 15.25 | 15.49 | +1.562% | 15,158 | -17.037% |
| 2025-04-23 | 15.33 | 15.45 | 15.22 | 15.25 | -0.327% | 18,994 | -15.741% |
| 2025-04-22 | 15.29 | 15.48 | 15.29 | 15.30 | +1.190% | 39,591 | -16.016% |
| 2025-04-21 | 15.11 | 15.24 | 15.05 | 15.12 | 0.000% | 21,454 | -15.017% |
| 2025-04-17 | 14.83 | 15.12 | 14.81 | 15.12 | +3.562% | 46,551 | -15.017% |
| 2025-04-16 | 14.63 | 14.80 | 14.57 | 14.60 | +0.330% | 15,793 | -11.990% |
| 2025-04-15 | 14.52 | 14.82 | 14.52 | 14.55 | +0.661% | 18,712 | -11.699% |
| 2025-04-14 | 14.46 | 14.56 | 14.40 | 14.46 | 0.000% | 71,319 | -11.115% |