IOPP
Simplify Tara India Opportunities ETF
stockNYSEETF
At CloseOct 2, 2026
25.04USD+0.338%(+0.08)44
After-hoursOct 2, 2026 4:10:30 PM EDT
25.04USD0.000%(0.00)
IOPP Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 25.04 | 25.04 | 25.04 | 25.04 | +0.338% | 44 | 0.000% |
| 2026-10-01 | 24.95 | 24.95 | 24.95 | 24.95 | -1.677% | 192 | +0.338% |
| 2026-09-30 | 25.38 | 25.38 | 25.38 | 25.38 | -0.871% | 158 | -1.345% |
| 2026-09-29 | 25.60 | 25.60 | 25.60 | 25.60 | -0.841% | 133 | -2.204% |
| 2026-09-28 | 25.81 | 25.82 | 25.81 | 25.82 | -1.404% | 384 | -3.026% |
| 2026-09-25 | 26.15 | 26.18 | 26.15 | 26.18 | +0.577% | 315 | -4.388% |
| 2026-09-24 | 26.03 | 26.03 | 26.03 | 26.03 | -1.072% | 120 | -3.836% |
| 2026-09-23 | 26.32 | 26.32 | 26.32 | 26.32 | -0.145% | 93 | -4.866% |
| 2026-09-22 | 26.32 | 26.35 | 26.32 | 26.35 | -0.540% | 504 | -5.004% |
| 2026-09-21 | 26.50 | 26.50 | 26.50 | 26.50 | +1.149% | 83 | -5.517% |
| 2026-09-18 | 26.20 | 26.20 | 26.20 | 26.20 | +0.289% | 434 | -4.431% |
| 2026-09-17 | 26.12 | 26.12 | 26.12 | 26.12 | +1.457% | 548 | -4.155% |
| 2026-09-16 | 25.75 | 25.75 | 25.75 | 25.75 | -0.121% | 28 | -2.758% |
| 2026-09-15 | 25.80 | 25.80 | 25.77 | 25.78 | -1.874% | 338 | -2.875% |
| 2026-09-14 | 26.27 | 26.27 | 26.27 | 26.27 | -0.240% | 91 | -4.695% |
| 2026-09-11 | 26.33 | 26.33 | 26.33 | 26.33 | +0.558% | 112 | -4.924% |
| 2026-09-10 | 26.19 | 26.19 | 26.19 | 26.19 | -1.238% | 59 | -4.394% |
| 2026-09-09 | 26.58 | 26.58 | 26.49 | 26.51 | -0.763% | 813 | -5.577% |
| 2026-09-08 | 26.72 | 26.72 | 26.72 | 26.72 | -0.791% | 266 | -6.298% |
| 2026-09-04 | 26.97 | 26.97 | 26.93 | 26.93 | -0.334% | 242 | -7.039% |
| 2026-09-03 | 27.01 | 27.02 | 27.01 | 27.02 | -0.006% | 506 | -7.349% |
| 2026-09-02 | 27.02 | 27.02 | 27.02 | 27.02 | +0.116% | 17 | -7.355% |
| 2026-09-01 | 27.04 | 27.04 | 26.99 | 26.99 | -0.187% | 117 | -7.248% |
| 2026-08-31 | 27.04 | 27.04 | 27.04 | 27.04 | +0.096% | 1,129 | -7.422% |
| 2026-08-28 | 27.14 | 27.14 | 26.99 | 27.02 | -0.085% | 1,292 | -7.333% |
| 2026-08-27 | 27.07 | 27.07 | 27.02 | 27.04 | -0.022% | 6,211 | -7.411% |
| 2026-08-26 | 27.05 | 27.05 | 27.05 | 27.05 | -1.350% | 91 | -7.432% |
| 2026-08-25 | 27.42 | 27.42 | 27.42 | 27.42 | +1.786% | 16 | -8.681% |
| 2026-08-24 | 26.93 | 26.93 | 26.93 | 26.93 | -0.667% | 67 | -7.050% |
| 2026-08-21 | 27.11 | 27.11 | 27.11 | 27.11 | -0.043% | 14 | -7.670% |
| 2026-08-20 | 27.18 | 27.29 | 27.13 | 27.13 | +0.095% | 1,912 | -7.710% |
| 2026-08-19 | 27.10 | 27.13 | 27.10 | 27.10 | +0.811% | 696 | -7.622% |
| 2026-08-18 | 26.93 | 26.93 | 26.88 | 26.88 | -0.252% | 1,115 | -6.873% |
| 2026-08-17 | 27.04 | 27.04 | 26.95 | 26.95 | -0.204% | 174 | -7.108% |
| 2026-08-14 | 27.01 | 27.01 | 27.01 | 27.01 | -0.302% | 294 | -7.297% |
| 2026-08-13 | 27.09 | 27.09 | 27.09 | 27.09 | +0.482% | 51 | -7.577% |
| 2026-08-12 | 26.96 | 26.96 | 26.96 | 26.96 | -0.286% | 188 | -7.132% |
| 2026-08-11 | 27.06 | 27.08 | 26.65 | 27.04 | +0.252% | 9,592 | -7.397% |
| 2026-08-10 | 27.04 | 27.04 | 26.85 | 26.97 | -0.545% | 3,569 | -7.164% |
| 2026-08-07 | 27.11 | 27.11 | 27.11 | 27.11 | +0.253% | 544 | -7.670% |
| 2026-08-06 | 27.05 | 27.05 | 27.05 | 27.05 | -0.009% | 673 | -7.436% |
| 2026-08-05 | 27.05 | 27.05 | 27.05 | 27.05 | -0.486% | 219 | -7.444% |
| 2026-08-04 | 27.16 | 27.18 | 27.16 | 27.18 | +0.801% | 762 | -7.894% |
| 2026-08-03 | 26.98 | 27.00 | 26.96 | 26.96 | +1.030% | 1,130 | -7.156% |
| 2026-07-31 | 26.69 | 26.69 | 26.69 | 26.69 | +0.241% | 1,303 | -6.200% |
| 2026-07-30 | 26.63 | 26.63 | 26.63 | 26.63 | +1.416% | 373 | -5.974% |
| 2026-07-29 | 26.32 | 26.46 | 26.25 | 26.25 | -0.948% | 3,718 | -4.643% |
| 2026-07-28 | 26.53 | 26.53 | 26.51 | 26.51 | +1.477% | 445 | -5.547% |
| 2026-07-27 | 26.25 | 26.30 | 26.12 | 26.12 | +1.239% | 34,014 | -4.153% |
| 2026-07-24 | 25.89 | 25.89 | 25.80 | 25.80 | +0.681% | 609 | -2.965% |
| 2026-07-23 | 25.72 | 25.73 | 25.63 | 25.63 | -0.906% | 1,130 | -2.304% |
| 2026-07-22 | 25.86 | 25.86 | 25.86 | 25.86 | -1.106% | 680 | -3.189% |
| 2026-07-21 | 26.14 | 26.15 | 26.14 | 26.15 | +0.536% | 1,783 | -4.260% |
| 2026-07-20 | 26.10 | 26.10 | 25.93 | 26.01 | -0.136% | 2,179 | -3.746% |
| 2026-07-17 | 26.11 | 26.11 | 26.05 | 26.05 | +0.262% | 229 | -3.877% |
| 2026-07-16 | 26.00 | 26.01 | 25.98 | 25.98 | -0.799% | 437 | -3.625% |
| 2026-07-15 | 26.19 | 26.19 | 26.19 | 26.19 | +0.499% | 453 | -4.394% |
| 2026-07-14 | 26.17 | 26.17 | 26.06 | 26.06 | -0.353% | 32,971 | -3.917% |
| 2026-07-13 | 26.15 | 26.15 | 26.15 | 26.15 | -1.328% | 200 | -4.256% |
| 2026-07-10 | 26.59 | 26.59 | 26.50 | 26.50 | +0.006% | 2,101 | -5.528% |
| 2026-07-09 | 26.50 | 26.50 | 26.50 | 26.50 | +0.790% | 88 | -5.523% |
| 2026-07-08 | 24.94 | 26.29 | 24.68 | 26.29 | -0.520% | 1,249 | -4.776% |
| 2026-07-07 | 26.16 | 26.52 | 26.12 | 26.43 | +0.887% | 34,648 | -5.271% |
| 2026-07-06 | 26.08 | 26.20 | 26.08 | 26.20 | +0.203% | 1,144 | -4.431% |
| 2026-07-02 | 26.14 | 26.14 | 26.14 | 26.14 | +0.855% | 143 | -4.236% |
| 2026-07-01 | 25.93 | 25.98 | 25.90 | 25.92 | +0.032% | 10,828 | -3.417% |
| 2026-06-30 | 25.83 | 25.91 | 25.83 | 25.91 | +0.874% | 3,267 | -3.386% |
| 2026-06-29 | 25.72 | 25.72 | 25.69 | 25.69 | -0.725% | 9,234 | -2.541% |
| 2026-06-26 | 25.86 | 25.88 | 25.86 | 25.88 | +0.155% | 1,162 | -3.247% |
| 2026-06-25 | 25.84 | 25.84 | 25.84 | 25.84 | -0.230% | 926 | -3.097% |
| 2026-06-24 | 25.95 | 25.95 | 25.89 | 25.89 | +0.376% | 229 | -3.320% |
| 2026-06-23 | 25.85 | 25.85 | 25.80 | 25.80 | -1.440% | 2,707 | -2.956% |
| 2026-06-22 | 26.13 | 26.18 | 26.13 | 26.17 | +0.870% | 3,758 | -4.353% |
| 2026-06-18 | 25.98 | 25.98 | 25.95 | 25.95 | +1.570% | 213 | -3.522% |
| 2026-06-17 | 25.82 | 25.90 | 25.55 | 25.55 | -0.700% | 3,617 | -2.007% |
| 2026-06-16 | 25.80 | 25.80 | 25.73 | 25.73 | -0.154% | 115 | -2.694% |
| 2026-06-15 | 25.79 | 25.79 | 25.77 | 25.77 | +2.237% | 744 | -2.843% |
| 2026-06-12 | 25.20 | 25.24 | 25.20 | 25.20 | +1.159% | 778 | -0.670% |
| 2026-06-11 | 24.58 | 24.92 | 24.58 | 24.92 | +0.877% | 766 | +0.481% |
| 2026-06-10 | 24.84 | 24.84 | 24.70 | 24.70 | -0.735% | 690 | +1.362% |
| 2026-06-09 | 24.98 | 24.99 | 24.86 | 24.88 | +0.519% | 1,613 | +0.618% |
| 2026-06-08 | 24.83 | 24.88 | 24.75 | 24.75 | -0.213% | 1,079 | +1.140% |
| 2026-06-05 | 25.04 | 25.04 | 24.81 | 24.81 | -1.399% | 814 | +0.924% |
| 2026-06-04 | 25.16 | 25.16 | 25.16 | 25.16 | +1.896% | 115 | -0.488% |
| 2026-06-03 | 24.79 | 24.79 | 24.68 | 24.69 | -1.088% | 490 | +1.399% |
| 2026-06-02 | 25.02 | 25.02 | 24.95 | 24.96 | +0.433% | 427 | +0.295% |
| 2026-06-01 | 24.85 | 24.85 | 24.85 | 24.85 | -2.067% | 43 | +0.729% |
| 2026-05-29 | 25.37 | 25.40 | 25.37 | 25.38 | +0.327% | 417 | -1.353% |
| 2026-05-28 | 25.08 | 25.30 | 25.08 | 25.30 | +0.256% | 1,945 | -1.031% |
| 2026-05-27 | 25.23 | 25.23 | 25.23 | 25.23 | +0.588% | 117 | -0.777% |
| 2026-05-26 | 25.08 | 25.08 | 25.08 | 25.08 | +0.852% | 51 | -0.194% |
| 2026-05-22 | 24.87 | 24.87 | 24.87 | 24.87 | +0.913% | 27 | +0.657% |
| 2026-05-21 | 24.65 | 24.65 | 24.65 | 24.65 | +0.285% | 29 | +1.575% |
| 2026-05-20 | 24.31 | 24.60 | 24.26 | 24.58 | +1.453% | 3,674 | +1.865% |
| 2026-05-19 | 24.21 | 24.25 | 24.21 | 24.23 | -0.697% | 874 | +3.345% |
| 2026-05-18 | 24.39 | 24.39 | 24.39 | 24.39 | -1.125% | 329 | +2.625% |
| 2026-05-15 | 24.63 | 24.67 | 24.63 | 24.67 | -0.618% | 197 | +1.470% |
| 2026-05-14 | 24.83 | 24.83 | 24.83 | 24.83 | +0.722% | 16 | +0.843% |
| 2026-05-13 | 24.51 | 24.65 | 24.50 | 24.65 | +0.314% | 834 | +1.571% |
| 2026-05-12 | 24.50 | 24.57 | 24.50 | 24.57 | -2.190% | 345 | +1.890% |
| 2026-05-11 | 25.13 | 25.13 | 25.12 | 25.12 | -2.545% | 377 | -0.341% |
| 2026-05-08 | 25.77 | 25.78 | 25.76 | 25.78 | +0.592% | 595 | -2.877% |
| 2026-05-07 | 25.63 | 25.63 | 25.63 | 25.63 | +0.130% | 22 | -2.302% |
| 2026-05-06 | 25.55 | 25.59 | 25.55 | 25.59 | +2.401% | 151 | -2.175% |
| 2026-05-05 | 24.99 | 24.99 | 24.99 | 24.99 | +1.260% | 19 | +0.173% |
| 2026-05-04 | 24.68 | 24.68 | 24.68 | 24.68 | -1.122% | 82 | +1.436% |
| 2026-05-01 | 25.00 | 25.00 | 24.96 | 24.96 | -0.716% | 207 | +0.298% |
| 2026-04-30 | 25.04 | 25.14 | 25.04 | 25.14 | +0.948% | 695 | -0.420% |
| 2026-04-29 | 24.97 | 25.02 | 24.91 | 24.91 | -0.416% | 489 | +0.523% |
| 2026-04-28 | 24.94 | 25.01 | 24.94 | 25.01 | -0.691% | 2,863 | +0.105% |
| 2026-04-27 | 25.18 | 25.18 | 25.18 | 25.18 | -0.494% | 33 | -0.587% |
| 2026-04-24 | 25.31 | 25.31 | 25.31 | 25.31 | +0.047% | 108 | -1.078% |
| 2026-04-23 | 25.31 | 25.31 | 25.29 | 25.30 | -1.079% | 314 | -1.031% |
| 2026-04-22 | 25.63 | 25.63 | 25.57 | 25.57 | +0.412% | 492 | -2.099% |
| 2026-04-21 | 25.71 | 25.71 | 25.47 | 25.47 | -1.072% | 124 | -1.695% |
| 2026-04-20 | 25.74 | 25.74 | 25.74 | 25.74 | -1.076% | 28 | -2.749% |
| 2026-04-17 | 26.02 | 26.02 | 26.02 | 26.02 | +2.841% | 183 | -3.795% |
| 2026-04-16 | 25.25 | 25.38 | 25.25 | 25.30 | +0.174% | 239 | -1.062% |
| 2026-04-15 | 25.14 | 25.26 | 25.14 | 25.26 | -0.191% | 3,718 | -0.890% |
| 2026-04-14 | 25.32 | 25.32 | 25.20 | 25.31 | +0.418% | 929 | -1.079% |
| 2026-04-13 | 25.20 | 25.20 | 25.20 | 25.20 | +0.342% | 31 | -0.665% |
| 2026-04-10 | 25.09 | 25.12 | 25.09 | 25.12 | +1.066% | 127 | -0.325% |
| 2026-04-09 | 24.80 | 24.99 | 24.80 | 24.85 | -0.350% | 604 | +0.737% |
| 2026-04-08 | 24.94 | 24.94 | 24.94 | 24.94 | +4.743% | 314 | +0.385% |
| 2026-04-07 | 23.60 | 23.81 | 23.60 | 23.81 | +0.119% | 264 | +5.146% |
| 2026-04-06 | 23.82 | 23.82 | 23.76 | 23.78 | +1.666% | 2,275 | +5.271% |
| 2026-04-02 | 23.39 | 23.39 | 23.39 | 23.39 | -0.608% | 108 | +7.025% |
| 2026-04-01 | 23.46 | 23.62 | 23.46 | 23.54 | -0.437% | 2,381 | +6.375% |
| 2026-03-31 | 23.19 | 23.64 | 23.19 | 23.64 | +4.156% | 1,315 | +5.910% |
| 2026-03-30 | 22.98 | 22.98 | 22.70 | 22.70 | -1.326% | 13,086 | +10.312% |
| 2026-03-27 | 23.09 | 23.11 | 23.00 | 23.00 | -2.169% | 7,050 | +8.849% |
| 2026-03-26 | 23.79 | 23.84 | 23.51 | 23.51 | -2.184% | 1,124 | +6.488% |
| 2026-03-25 | 24.07 | 24.07 | 24.04 | 24.04 | +3.095% | 165 | +4.162% |
| 2026-03-24 | 23.49 | 23.49 | 23.24 | 23.31 | -2.515% | 11,962 | +7.385% |
| 2026-03-23 | 23.90 | 24.17 | 23.84 | 23.91 | +2.639% | 4,389 | +4.685% |
| 2026-03-20 | 23.90 | 23.90 | 23.30 | 23.30 | -2.688% | 6,641 | +7.448% |
| 2026-03-19 | 23.90 | 23.94 | 23.90 | 23.94 | -0.658% | 791 | +4.560% |
| 2026-03-18 | 24.39 | 24.39 | 24.10 | 24.10 | -1.306% | 1,308 | +3.872% |
| 2026-03-17 | 24.45 | 24.47 | 24.42 | 24.42 | +0.481% | 1,998 | +2.515% |
| 2026-03-16 | 24.30 | 24.30 | 24.30 | 24.30 | +1.329% | 158 | +3.009% |
| 2026-03-13 | 24.18 | 24.18 | 23.99 | 23.99 | -1.425% | 2,504 | +4.378% |
| 2026-03-12 | 24.51 | 24.51 | 24.33 | 24.33 | -1.808% | 1,586 | +2.890% |
| 2026-03-11 | 24.89 | 24.89 | 24.77 | 24.78 | -1.412% | 602 | +1.030% |
| 2026-03-10 | 25.29 | 25.33 | 25.13 | 25.14 | +0.096% | 4,279 | -0.397% |
| 2026-03-09 | 25.04 | 25.11 | 25.04 | 25.11 | +0.064% | 376 | -0.301% |
| 2026-03-06 | 25.13 | 25.16 | 25.07 | 25.09 | -0.878% | 2,752 | -0.238% |
| 2026-03-05 | 25.35 | 25.35 | 25.32 | 25.32 | -0.353% | 320 | -1.113% |
| 2026-03-04 | 25.40 | 25.44 | 25.40 | 25.41 | +0.634% | 1,140 | -1.463% |
| 2026-03-03 | 24.84 | 25.25 | 24.73 | 25.25 | -1.606% | 1,211 | -0.839% |
| 2026-03-02 | 25.68 | 25.77 | 25.63 | 25.66 | -2.359% | 2,720 | -2.431% |
| 2026-02-27 | 26.20 | 26.28 | 26.20 | 26.28 | -0.830% | 2,416 | -4.733% |
| 2026-02-26 | 26.49 | 26.56 | 26.49 | 26.50 | -0.419% | 771 | -5.523% |
| 2026-02-25 | 26.61 | 26.61 | 26.61 | 26.61 | +0.069% | 114 | -5.919% |
| 2026-02-24 | 26.71 | 26.71 | 26.59 | 26.59 | -0.199% | 515 | -5.854% |
| 2026-02-23 | 26.66 | 26.66 | 26.64 | 26.64 | -1.220% | 195 | -6.041% |
| 2026-02-20 | 26.97 | 26.97 | 26.97 | 26.97 | +1.708% | 12 | -7.187% |
| 2026-02-19 | 26.55 | 26.55 | 26.52 | 26.52 | -1.577% | 729 | -5.602% |
| 2026-02-18 | 26.93 | 26.95 | 26.93 | 26.95 | -0.126% | 899 | -7.091% |
| 2026-02-17 | 26.78 | 26.98 | 26.77 | 26.98 | +0.511% | 904 | -7.208% |
| 2026-02-13 | 26.83 | 26.88 | 26.83 | 26.84 | -0.788% | 378 | -6.733% |
| 2026-02-12 | 27.07 | 27.24 | 27.05 | 27.06 | -0.273% | 5,913 | -7.469% |
| 2026-02-11 | 27.05 | 27.21 | 27.04 | 27.13 | -0.184% | 2,418 | -7.721% |
| 2026-02-10 | 27.18 | 27.18 | 27.18 | 27.18 | +1.380% | 21 | -7.891% |
| 2026-02-09 | 26.82 | 26.83 | 26.81 | 26.81 | +0.793% | 454 | -6.620% |
| 2026-02-06 | 26.60 | 26.60 | 26.60 | 26.60 | +0.324% | 132 | -5.879% |
| 2026-02-05 | 26.59 | 26.63 | 26.51 | 26.51 | -0.808% | 458 | -5.573% |
| 2026-02-04 | 26.63 | 26.77 | 26.59 | 26.73 | +0.483% | 3,330 | -6.337% |
| 2026-02-03 | 26.63 | 26.63 | 26.60 | 26.60 | -0.640% | 325 | -5.884% |
| 2026-02-02 | 25.84 | 26.81 | 25.80 | 26.77 | +3.318% | 4,393 | -6.486% |
| 2026-01-30 | 25.91 | 25.91 | 25.91 | 25.91 | +1.041% | 55 | -3.383% |
| 2026-01-29 | 25.52 | 25.64 | 25.52 | 25.64 | 0.000% | 736 | -2.377% |
| 2026-01-28 | 25.46 | 25.64 | 25.46 | 25.64 | -0.008% | 13,253 | -2.377% |
| 2026-01-27 | 25.58 | 25.66 | 25.57 | 25.65 | -0.123% | 3,588 | -2.385% |
| 2026-01-26 | 25.68 | 25.68 | 25.68 | 25.68 | +0.227% | 216 | -2.505% |
| 2026-01-23 | 25.63 | 25.63 | 25.62 | 25.62 | -1.396% | 332 | -2.284% |
| 2026-01-22 | 25.98 | 25.98 | 25.98 | 25.98 | +0.208% | 12 | -3.647% |
| 2026-01-21 | 25.75 | 25.98 | 25.75 | 25.93 | +0.376% | 18,756 | -3.447% |
| 2026-01-20 | 25.86 | 25.86 | 25.82 | 25.83 | -2.605% | 2,453 | -3.084% |
| 2026-01-16 | 26.45 | 26.52 | 26.41 | 26.52 | -1.093% | 1,302 | -5.609% |
| 2026-01-15 | 26.80 | 26.82 | 26.80 | 26.82 | +0.037% | 148 | -6.640% |
| 2026-01-14 | 26.81 | 26.81 | 26.81 | 26.81 | +0.435% | 23 | -6.606% |
| 2026-01-13 | 26.76 | 26.80 | 26.69 | 26.69 | -0.310% | 1,797 | -6.200% |
| 2026-01-12 | 26.69 | 26.80 | 26.67 | 26.77 | -0.194% | 1,359 | -6.490% |
| 2026-01-09 | 26.82 | 26.83 | 26.79 | 26.83 | -1.328% | 1,680 | -6.672% |
| 2026-01-08 | 27.16 | 27.19 | 27.16 | 27.19 | -0.817% | 277 | -7.911% |
| 2026-01-07 | 27.41 | 27.45 | 27.41 | 27.41 | +0.513% | 389 | -8.664% |
| 2026-01-06 | 27.27 | 27.31 | 27.22 | 27.27 | +0.051% | 2,001 | -8.195% |
| 2026-01-05 | 27.13 | 27.26 | 27.13 | 27.26 | +0.100% | 4,058 | -8.148% |
| 2026-01-02 | 27.17 | 27.23 | 27.17 | 27.23 | +0.062% | 505 | -8.056% |
| 2025-12-31 | 27.08 | 27.21 | 27.08 | 27.21 | +1.111% | 227 | -7.999% |
| 2025-12-30 | 26.92 | 26.93 | 26.84 | 26.91 | +0.064% | 3,454 | -6.977% |
| 2025-12-29 | 26.89 | 26.90 | 26.83 | 26.90 | -0.511% | 649 | -6.917% |
| 2025-12-26 | 27.03 | 27.03 | 27.03 | 27.03 | +0.070% | 164 | -7.393% |
| 2025-12-24 | 27.02 | 27.02 | 27.02 | 27.02 | -0.644% | 123 | -7.328% |
| 2025-12-23 | 27.01 | 27.19 | 27.01 | 27.19 | +0.251% | 275 | -7.925% |
| 2025-12-22 | 27.12 | 27.12 | 27.12 | 27.12 | +0.266% | 75 | -7.694% |
| 2025-12-19 | 26.93 | 27.05 | 26.89 | 27.05 | +1.736% | 1,544 | -7.448% |
| 2025-12-18 | 26.59 | 26.59 | 26.59 | 26.59 | +0.794% | 35 | -5.841% |
| 2025-12-17 | 26.40 | 26.41 | 26.37 | 26.38 | -0.419% | 1,277 | -5.094% |
| 2025-12-16 | 26.42 | 26.49 | 26.41 | 26.49 | -0.210% | 1,057 | -5.492% |
| 2025-12-15 | 26.59 | 26.59 | 26.55 | 26.55 | +0.283% | 461 | -5.690% |
| 2025-12-12 | 26.51 | 26.51 | 26.36 | 26.47 | -0.653% | 4,088 | -5.424% |
| 2025-12-11 | 26.64 | 26.64 | 26.64 | 26.64 | +0.311% | 140 | -6.041% |
| 2025-12-10 | 26.46 | 26.56 | 26.46 | 26.56 | -0.088% | 1,169 | -5.749% |
| 2025-12-09 | 26.56 | 26.59 | 26.56 | 26.59 | +1.161% | 159 | -5.833% |
| 2025-12-08 | 26.35 | 26.36 | 26.25 | 26.28 | -1.973% | 2,169 | -4.740% |
| 2025-12-05 | 26.81 | 26.81 | 26.81 | 26.81 | +0.483% | 54 | -6.620% |
| 2025-12-04 | 26.68 | 26.68 | 26.68 | 26.68 | +0.839% | 121 | -6.168% |
| 2025-12-03 | 26.48 | 26.52 | 26.46 | 26.46 | -1.073% | 727 | -5.381% |
| 2025-12-02 | 26.77 | 26.77 | 26.72 | 26.75 | -0.800% | 25,311 | -6.396% |
| 2025-12-01 | 26.97 | 27.05 | 26.96 | 26.96 | -0.543% | 1,718 | -7.145% |
| 2025-11-28 | 27.08 | 27.11 | 27.07 | 27.11 | -0.379% | 1,211 | -7.649% |
| 2025-11-26 | 27.13 | 27.25 | 27.09 | 27.21 | +0.376% | 4,367 | -7.999% |
| 2025-11-25 | 27.01 | 27.11 | 27.01 | 27.11 | +0.691% | 7,624 | -7.653% |
| 2025-11-24 | 26.92 | 26.92 | 26.92 | 26.92 | +1.136% | 45 | -7.015% |
| 2025-11-21 | 26.67 | 26.75 | 26.58 | 26.62 | -1.733% | 26,010 | -5.958% |
| 2025-11-20 | 27.30 | 27.30 | 27.09 | 27.09 | -0.911% | 218 | -7.588% |
| 2025-11-19 | 27.35 | 27.36 | 27.29 | 27.34 | +0.796% | 4,763 | -8.430% |
| 2025-11-18 | 27.08 | 27.14 | 27.08 | 27.12 | -0.043% | 831 | -7.701% |
| 2025-11-17 | 27.29 | 27.29 | 27.14 | 27.14 | -0.074% | 766 | -7.741% |
| 2025-11-14 | 27.17 | 27.29 | 27.15 | 27.16 | +0.006% | 8,524 | -7.809% |
| 2025-11-13 | 27.21 | 27.27 | 27.15 | 27.15 | -1.153% | 6,185 | -7.804% |
| 2025-11-12 | 27.48 | 27.48 | 27.47 | 27.47 | -0.736% | 128 | -8.867% |
| 2025-11-11 | 27.67 | 27.67 | 27.67 | 27.67 | +1.347% | 16 | -9.537% |
| 2025-11-10 | 27.12 | 27.31 | 27.12 | 27.31 | +1.298% | 1,439 | -8.318% |
| 2025-11-07 | 26.92 | 26.96 | 26.92 | 26.96 | +0.122% | 725 | -7.128% |
| 2025-11-06 | 26.92 | 26.92 | 26.92 | 26.92 | -2.073% | 186 | -7.015% |
| 2025-11-05 | 27.49 | 27.49 | 27.49 | 27.49 | +0.632% | 11 | -8.943% |
| 2025-11-04 | 27.29 | 27.32 | 27.29 | 27.32 | -0.382% | 364 | -8.367% |
| 2025-11-03 | 27.50 | 27.50 | 27.39 | 27.43 | +0.183% | 1,169 | -8.717% |
| 2025-10-31 | 27.35 | 27.38 | 27.35 | 27.38 | -0.668% | 566 | -8.550% |
| 2025-10-30 | 27.62 | 27.65 | 27.56 | 27.56 | -0.333% | 1,308 | -9.161% |
| 2025-10-29 | 27.40 | 28.40 | 26.01 | 27.65 | +0.025% | 7,976 | -9.463% |
| 2025-10-28 | 27.65 | 27.65 | 27.65 | 27.65 | -0.464% | 6 | -9.440% |
| 2025-10-27 | 27.72 | 27.77 | 27.69 | 27.77 | +0.485% | 1,322 | -9.861% |
| 2025-10-24 | 27.70 | 27.70 | 27.63 | 27.64 | -0.683% | 3,714 | -9.424% |
| 2025-10-23 | 27.83 | 27.83 | 27.83 | 27.83 | -1.399% | 227 | -10.042% |
| 2025-10-22 | 28.20 | 28.32 | 28.20 | 28.23 | +1.553% | 2,348 | -11.301% |
| 2025-10-21 | 27.88 | 27.88 | 27.79 | 27.79 | -1.056% | 1,271 | -9.924% |
| 2025-10-20 | 27.94 | 28.11 | 27.94 | 28.09 | +0.329% | 916 | -10.875% |
| 2025-10-17 | 28.03 | 28.03 | 28.00 | 28.00 | +0.447% | 559 | -10.582% |
| 2025-10-16 | 27.87 | 27.87 | 27.87 | 27.87 | +1.224% | 1,079 | -10.182% |
| 2025-10-15 | 27.54 | 27.59 | 27.54 | 27.54 | +1.851% | 355 | -9.083% |
| 2025-10-14 | 27.04 | 27.04 | 27.04 | 27.04 | -0.629% | 8 | -7.400% |
| 2025-10-13 | 27.21 | 27.21 | 27.21 | 27.21 | +0.255% | 40 | -7.982% |
| 2025-10-10 | 27.36 | 27.38 | 27.14 | 27.14 | +0.449% | 710 | -7.747% |
| 2025-10-09 | 27.29 | 27.31 | 27.02 | 27.02 | -1.428% | 18,157 | -7.333% |
| 2025-10-08 | 27.44 | 27.44 | 27.41 | 27.41 | -0.299% | 314 | -8.657% |
| 2025-10-07 | 27.46 | 27.53 | 27.46 | 27.49 | +0.447% | 2,528 | -8.930% |
| 2025-10-06 | 27.42 | 27.43 | 27.35 | 27.37 | +0.503% | 11,728 | -8.523% |
| 2025-10-03 | 27.31 | 27.31 | 27.23 | 27.23 | -0.011% | 2,139 | -8.064% |
| 2025-10-02 | 27.27 | 27.27 | 27.16 | 27.23 | -0.088% | 1,407 | -8.073% |
| 2025-10-01 | 27.19 | 27.26 | 27.19 | 27.26 | +1.079% | 1,110 | -8.154% |
| 2025-09-30 | 26.95 | 26.99 | 26.95 | 26.97 | -0.358% | 919 | -7.163% |
| 2025-09-29 | 27.10 | 27.10 | 26.41 | 27.06 | -0.009% | 3,535 | -7.496% |
| 2025-09-26 | 27.01 | 27.07 | 27.01 | 27.07 | -0.405% | 219 | -7.504% |
| 2025-09-25 | 27.18 | 27.18 | 27.18 | 27.18 | -0.268% | 47 | -7.879% |
| 2025-09-24 | 27.29 | 27.29 | 27.24 | 27.25 | -0.847% | 404 | -8.126% |
| 2025-09-23 | 27.66 | 27.66 | 27.47 | 27.48 | -1.137% | 1,371 | -8.904% |
| 2025-09-22 | 27.83 | 27.83 | 27.80 | 27.80 | -0.941% | 804 | -9.940% |
| 2025-09-19 | 28.07 | 28.07 | 28.06 | 28.06 | +0.775% | 691 | -10.788% |
| 2025-09-18 | 27.87 | 27.87 | 27.85 | 27.85 | -0.603% | 196 | -10.097% |
| 2025-09-17 | 28.18 | 28.18 | 28.02 | 28.02 | -0.310% | 176 | -10.639% |
| 2025-09-16 | 28.02 | 28.10 | 28.01 | 28.10 | +0.737% | 1,572 | -10.916% |
| 2025-09-15 | 27.84 | 27.93 | 27.84 | 27.90 | +0.762% | 689 | -10.260% |
| 2025-09-12 | 27.67 | 27.69 | 27.66 | 27.69 | -0.779% | 857 | -9.576% |
| 2025-09-11 | 27.80 | 27.90 | 27.80 | 27.90 | -0.079% | 1,344 | -10.281% |
| 2025-09-10 | 27.93 | 27.93 | 27.93 | 27.93 | +0.288% | 18 | -10.351% |
| 2025-09-09 | 27.89 | 27.89 | 27.85 | 27.85 | -0.405% | 153 | -10.093% |
| 2025-09-08 | 27.81 | 27.96 | 27.81 | 27.96 | +0.848% | 1,169 | -10.457% |
| 2025-09-05 | 27.73 | 27.73 | 27.72 | 27.72 | -0.442% | 346 | -9.698% |
| 2025-09-04 | 27.80 | 27.85 | 27.80 | 27.85 | -0.111% | 1,729 | -10.097% |
| 2025-09-03 | 27.89 | 27.89 | 27.82 | 27.88 | +0.414% | 1,079 | -10.197% |
| 2025-09-02 | 27.81 | 27.81 | 27.73 | 27.76 | +1.501% | 507 | -9.825% |
| 2025-08-29 | 27.45 | 27.45 | 27.35 | 27.35 | -1.119% | 270 | -8.472% |
| 2025-08-28 | 27.66 | 27.66 | 27.66 | 27.66 | +0.220% | 51 | -9.496% |
| 2025-08-27 | 27.51 | 27.60 | 27.51 | 27.60 | +0.246% | 122 | -9.297% |
| 2025-08-26 | 27.54 | 27.54 | 27.52 | 27.53 | -0.690% | 400 | -9.073% |
| 2025-08-25 | 27.79 | 27.79 | 27.72 | 27.72 | -0.680% | 440 | -9.701% |
| 2025-08-22 | 27.91 | 27.91 | 27.91 | 27.91 | +0.135% | 294 | -10.315% |
| 2025-08-21 | 27.88 | 27.88 | 27.88 | 27.88 | -0.965% | 234 | -10.194% |
| 2025-08-20 | 28.08 | 28.15 | 28.07 | 28.15 | +0.729% | 3,461 | -11.060% |
| 2025-08-19 | 27.94 | 27.94 | 27.94 | 27.94 | +0.818% | 3 | -10.411% |
| 2025-08-18 | 27.66 | 27.72 | 27.64 | 27.72 | +1.938% | 711 | -9.679% |
| 2025-08-15 | 27.19 | 27.19 | 27.19 | 27.19 | +0.644% | 78 | -7.928% |
| 2025-08-14 | 27.03 | 27.04 | 27.01 | 27.02 | -0.277% | 1,313 | -7.335% |
| 2025-08-13 | 27.09 | 27.09 | 27.09 | 27.09 | +1.044% | 570 | -7.592% |
| 2025-08-12 | 26.81 | 26.81 | 26.81 | 26.81 | +0.691% | 52 | -6.627% |
| 2025-08-11 | 26.61 | 26.63 | 26.61 | 26.63 | +0.489% | 1,180 | -5.981% |
| 2025-08-08 | 26.53 | 26.57 | 26.50 | 26.50 | -1.095% | 788 | -5.522% |
| 2025-08-07 | 26.79 | 26.79 | 26.79 | 26.79 | +1.127% | 72 | -6.557% |
| 2025-08-06 | 26.59 | 26.59 | 26.40 | 26.49 | -0.716% | 2,380 | -5.504% |
| 2025-08-05 | 26.68 | 26.68 | 26.68 | 26.68 | -0.420% | 11 | -6.180% |
| 2025-08-04 | 26.80 | 26.80 | 26.80 | 26.80 | -0.446% | 71 | -6.574% |
| 2025-08-01 | 26.92 | 26.92 | 26.92 | 26.92 | -0.078% | 113 | -6.991% |
| 2025-07-31 | 26.93 | 26.94 | 26.93 | 26.94 | +0.076% | 460 | -7.064% |
| 2025-07-30 | 26.95 | 27.01 | 26.89 | 26.92 | -0.983% | 2,784 | -6.993% |
| 2025-07-29 | 27.20 | 27.20 | 27.16 | 27.18 | +0.747% | 1,328 | -7.908% |
| 2025-07-28 | 26.99 | 26.99 | 26.98 | 26.98 | -1.683% | 349 | -7.220% |
| 2025-07-25 | 27.35 | 27.45 | 27.35 | 27.45 | -0.233% | 1,031 | -8.782% |
| 2025-07-24 | 27.62 | 27.63 | 27.51 | 27.51 | -0.873% | 536 | -8.995% |
| 2025-07-23 | 27.75 | 27.75 | 27.75 | 27.75 | +0.253% | 13 | -9.789% |
| 2025-07-22 | 27.68 | 27.68 | 27.67 | 27.68 | +0.432% | 3,257 | -9.561% |
| 2025-07-21 | 27.41 | 27.56 | 27.41 | 27.56 | +1.383% | 389 | -9.170% |
| 2025-07-18 | 27.30 | 27.30 | 27.19 | 27.19 | -1.209% | 238 | -7.914% |
| 2025-07-17 | 27.44 | 27.52 | 27.44 | 27.52 | -0.463% | 779 | -9.028% |
| 2025-07-16 | 27.47 | 27.65 | 27.47 | 27.65 | +0.639% | 332 | -9.450% |
| 2025-07-15 | 27.53 | 27.53 | 27.47 | 27.47 | -0.009% | 962 | -8.871% |
| 2025-07-14 | 27.39 | 27.47 | 27.39 | 27.47 | +0.886% | 1,014 | -8.879% |
| 2025-07-11 | 27.24 | 27.24 | 27.22 | 27.23 | -1.320% | 497 | -8.071% |
| 2025-07-10 | 27.60 | 27.60 | 27.58 | 27.60 | -0.576% | 476 | -9.284% |
| 2025-07-09 | 27.77 | 27.77 | 27.66 | 27.76 | +0.105% | 931 | -9.807% |
| 2025-07-08 | 27.72 | 27.73 | 27.56 | 27.73 | +0.682% | 2,233 | -9.713% |
| 2025-07-07 | 27.57 | 27.65 | 27.54 | 27.54 | -0.870% | 1,921 | -9.097% |
| 2025-07-03 | 27.79 | 27.80 | 27.78 | 27.78 | +0.165% | 767 | -9.887% |
| 2025-07-02 | 27.75 | 27.75 | 27.74 | 27.74 | +0.380% | 391 | -9.739% |
| 2025-07-01 | 27.64 | 27.64 | 27.62 | 27.63 | +0.695% | 1,055 | -9.396% |
| 2025-06-30 | 27.37 | 27.47 | 27.37 | 27.44 | -0.600% | 3,711 | -8.766% |
| 2025-06-27 | 27.64 | 27.64 | 27.61 | 27.61 | +0.227% | 2,282 | -9.314% |
| 2025-06-26 | 27.53 | 27.57 | 27.46 | 27.54 | +1.563% | 1,206 | -9.108% |
| 2025-06-25 | 27.02 | 27.13 | 27.02 | 27.12 | +0.805% | 1,324 | -7.687% |
| 2025-06-24 | 26.80 | 26.93 | 26.80 | 26.90 | +1.213% | 1,550 | -6.944% |
| 2025-06-23 | 26.44 | 26.58 | 26.44 | 26.58 | +0.633% | 611 | -5.815% |
| 2025-06-20 | 26.49 | 26.49 | 26.41 | 26.41 | +0.597% | 1,527 | -5.219% |
| 2025-06-18 | 26.22 | 26.29 | 26.22 | 26.26 | +0.160% | 415 | -4.653% |
| 2025-06-17 | 26.27 | 26.30 | 26.18 | 26.22 | -1.194% | 2,954 | -4.500% |
| 2025-06-16 | 26.64 | 26.64 | 26.53 | 26.53 | +0.449% | 916 | -5.641% |
| 2025-06-13 | 26.78 | 26.78 | 26.41 | 26.41 | -1.365% | 2,343 | -5.218% |
| 2025-06-12 | 26.78 | 26.78 | 26.78 | 26.78 | -1.404% | 342 | -6.512% |
| 2025-06-11 | 27.18 | 27.21 | 27.16 | 27.16 | +0.204% | 569 | -7.824% |
| 2025-06-10 | 27.11 | 27.11 | 27.11 | 27.11 | -0.077% | 204 | -7.636% |
| 2025-06-09 | 27.08 | 27.14 | 27.07 | 27.13 | +0.272% | 1,114 | -7.707% |
| 2025-06-06 | 27.06 | 27.06 | 26.99 | 27.05 | +1.339% | 1,516 | -7.457% |
| 2025-06-05 | 26.71 | 26.71 | 26.70 | 26.70 | +0.744% | 827 | -6.218% |
| 2025-06-04 | 26.59 | 26.59 | 26.50 | 26.50 | +0.208% | 1,293 | -5.520% |
| 2025-06-03 | 26.44 | 26.48 | 26.44 | 26.44 | -0.816% | 1,123 | -5.323% |
| 2025-06-02 | 26.66 | 26.66 | 26.66 | 26.66 | -0.033% | 530 | -6.096% |
| 2025-05-30 | 26.51 | 26.67 | 26.51 | 26.67 | -0.482% | 1,354 | -6.127% |
| 2025-05-29 | 26.70 | 26.80 | 26.70 | 26.80 | +0.480% | 424 | -6.579% |
| 2025-05-28 | 26.67 | 26.69 | 26.67 | 26.67 | -0.243% | 3,469 | -6.131% |
| 2025-05-27 | 26.79 | 26.79 | 26.74 | 26.74 | -0.210% | 900 | -6.359% |
| 2025-05-23 | 26.73 | 26.83 | 26.73 | 26.79 | +1.356% | 2,010 | -6.556% |
| 2025-05-22 | 26.38 | 26.51 | 26.38 | 26.43 | -0.176% | 7,677 | -5.288% |
| 2025-05-21 | 26.48 | 26.48 | 26.48 | 26.48 | -0.135% | 363 | -5.455% |
| 2025-05-20 | 26.55 | 26.55 | 26.52 | 26.52 | -1.901% | 557 | -5.582% |
| 2025-05-19 | 27.03 | 27.03 | 27.03 | 27.03 | +0.604% | 261 | -7.377% |
| 2025-05-16 | 26.81 | 26.88 | 26.71 | 26.87 | -0.092% | 4,147 | -6.818% |
| 2025-05-15 | 26.76 | 26.89 | 26.76 | 26.89 | +1.821% | 1,311 | -6.904% |
| 2025-05-14 | 26.50 | 26.64 | 26.40 | 26.41 | -0.312% | 10,268 | -5.209% |
| 2025-05-13 | 26.27 | 26.50 | 26.27 | 26.49 | -0.322% | 1,338 | -5.504% |
| 2025-05-12 | 26.55 | 26.58 | 26.55 | 26.58 | +3.913% | 628 | -5.809% |
| 2025-05-09 | 25.52 | 25.58 | 25.52 | 25.58 | +2.584% | 920 | -2.123% |
| 2025-05-08 | 25.25 | 25.27 | 24.78 | 24.93 | -3.431% | 6,461 | +0.406% |
| 2025-05-07 | 25.90 | 25.90 | 25.82 | 25.82 | +0.104% | 677 | -3.039% |
| 2025-05-06 | 26.26 | 26.26 | 25.79 | 25.79 | -1.373% | 823 | -2.939% |
| 2025-05-05 | 26.16 | 26.21 | 26.15 | 26.15 | +1.027% | 762 | -4.271% |
| 2025-05-02 | 25.88 | 25.89 | 25.85 | 25.89 | -0.144% | 2,358 | -3.288% |
| 2025-05-01 | 25.95 | 25.95 | 25.92 | 25.92 | +0.152% | 998 | -3.427% |
| 2025-04-30 | 25.83 | 25.88 | 25.78 | 25.88 | -0.575% | 2,952 | -3.280% |
| 2025-04-29 | 25.96 | 26.03 | 25.96 | 26.03 | +0.419% | 866 | -3.837% |
| 2025-04-28 | 26.04 | 26.04 | 25.85 | 25.93 | +0.421% | 6,734 | -3.434% |
| 2025-04-25 | 25.82 | 25.82 | 25.82 | 25.82 | -2.549% | 6,915 | -3.027% |
| 2025-04-24 | 26.32 | 26.49 | 26.32 | 26.49 | +1.214% | 705 | -5.499% |
| 2025-04-23 | 26.62 | 26.62 | 26.17 | 26.17 | -0.648% | 2,734 | -4.352% |
| 2025-04-22 | 26.36 | 26.44 | 26.35 | 26.35 | +1.063% | 1,816 | -4.972% |
| 2025-04-21 | 26.07 | 26.07 | 26.07 | 26.07 | +0.953% | 437 | -3.962% |
| 2025-04-17 | 25.91 | 25.98 | 25.82 | 25.82 | +2.258% | 1,407 | -3.047% |
| 2025-04-16 | 25.41 | 25.43 | 25.25 | 25.25 | +0.258% | 953 | -0.858% |
| 2025-04-15 | 25.35 | 25.39 | 25.19 | 25.19 | +0.502% | 6,097 | -0.602% |
| 2025-04-14 | 25.06 | 25.06 | 25.06 | 25.06 | 0.000% | 71 | -0.103% |