JCHI
JPMorgan Active China ETF
stockNYSEETF
At CloseOct 2, 2026
50.72USD-1.058%(-0.54)1,871
After-hoursOct 2, 2026 4:10:30 PM EDT
50.72USD-1.054%(-0.54)
JCHI Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 50.70 | 50.73 | 50.70 | 50.72 | -1.058% | 1,871 | 0.000% |
| 2026-10-01 | 51.15 | 51.30 | 51.15 | 51.27 | -0.251% | 617 | -1.058% |
| 2026-09-30 | 51.40 | 51.40 | 51.40 | 51.40 | +0.292% | 60 | -1.306% |
| 2026-09-29 | 51.25 | 51.25 | 51.25 | 51.25 | -0.543% | 98 | -1.017% |
| 2026-09-28 | 51.53 | 51.53 | 51.53 | 51.53 | -0.350% | 252 | -1.555% |
| 2026-09-25 | 51.77 | 51.77 | 51.71 | 51.71 | -0.419% | 239 | -1.900% |
| 2026-09-24 | 51.91 | 51.92 | 51.91 | 51.92 | -0.819% | 368 | -2.311% |
| 2026-09-23 | 52.37 | 52.37 | 52.35 | 52.35 | -1.975% | 606 | -3.111% |
| 2026-09-22 | 53.48 | 53.48 | 53.38 | 53.41 | +0.346% | 641 | -5.025% |
| 2026-09-21 | 53.01 | 53.22 | 53.01 | 53.22 | +1.651% | 1,452 | -4.696% |
| 2026-09-18 | 52.20 | 52.36 | 52.20 | 52.36 | +0.615% | 335 | -3.123% |
| 2026-09-17 | 51.96 | 52.10 | 51.90 | 52.04 | +0.704% | 5,062 | -2.527% |
| 2026-09-16 | 51.84 | 51.84 | 51.48 | 51.68 | -1.188% | 5,163 | -1.840% |
| 2026-09-15 | 52.23 | 52.33 | 52.23 | 52.30 | -0.661% | 987 | -3.006% |
| 2026-09-14 | 52.66 | 52.66 | 52.65 | 52.65 | +0.545% | 305 | -3.647% |
| 2026-09-11 | 52.37 | 52.37 | 52.36 | 52.36 | +0.199% | 1,977 | -3.122% |
| 2026-09-10 | 52.70 | 52.70 | 52.21 | 52.26 | -1.510% | 4,973 | -2.930% |
| 2026-09-09 | 53.17 | 53.17 | 53.06 | 53.06 | -0.329% | 572 | -4.396% |
| 2026-09-08 | 53.23 | 53.23 | 53.23 | 53.23 | -1.533% | 202 | -4.711% |
| 2026-09-04 | 54.05 | 54.06 | 53.94 | 54.06 | +0.619% | 1,823 | -6.172% |
| 2026-09-03 | 53.55 | 53.80 | 53.55 | 53.73 | +0.200% | 1,733 | -5.591% |
| 2026-09-02 | 53.71 | 53.71 | 53.62 | 53.62 | -0.146% | 3,991 | -5.402% |
| 2026-09-01 | 53.80 | 53.80 | 53.70 | 53.70 | -0.562% | 1,449 | -5.540% |
| 2026-08-31 | 54.19 | 54.19 | 53.94 | 54.00 | -0.793% | 2,537 | -6.071% |
| 2026-08-28 | 54.50 | 54.50 | 54.42 | 54.44 | +0.150% | 9,451 | -6.816% |
| 2026-08-27 | 54.45 | 54.45 | 54.19 | 54.35 | -0.160% | 7,142 | -6.677% |
| 2026-08-26 | 54.44 | 54.44 | 54.44 | 54.44 | +0.111% | 254 | -6.826% |
| 2026-08-25 | 54.38 | 54.38 | 54.38 | 54.38 | +0.526% | 106 | -6.723% |
| 2026-08-24 | 54.05 | 54.10 | 54.05 | 54.10 | -1.230% | 509 | -6.232% |
| 2026-08-21 | 54.90 | 54.90 | 54.77 | 54.77 | +0.330% | 912 | -7.386% |
| 2026-08-20 | 54.45 | 54.59 | 54.45 | 54.59 | -0.274% | 476 | -7.080% |
| 2026-08-19 | 54.74 | 54.74 | 54.74 | 54.74 | +0.072% | 134 | -7.335% |
| 2026-08-18 | 54.70 | 54.70 | 54.70 | 54.70 | -0.285% | 137 | -7.268% |
| 2026-08-17 | 54.78 | 54.86 | 54.76 | 54.86 | +0.700% | 735 | -7.532% |
| 2026-08-14 | 54.36 | 54.48 | 54.36 | 54.48 | +0.360% | 135 | -6.885% |
| 2026-08-13 | 54.28 | 54.28 | 54.28 | 54.28 | -0.926% | 535 | -6.550% |
| 2026-08-12 | 54.79 | 54.79 | 54.79 | 54.79 | -0.407% | 13 | -7.415% |
| 2026-08-11 | 55.01 | 55.01 | 55.01 | 55.01 | -1.561% | 84 | -7.792% |
| 2026-08-10 | 55.88 | 55.88 | 55.88 | 55.88 | +0.340% | 74 | -9.231% |
| 2026-08-07 | 55.56 | 55.69 | 55.56 | 55.69 | +1.279% | 2,229 | -8.922% |
| 2026-08-06 | 55.16 | 55.16 | 54.86 | 54.99 | -0.627% | 2,726 | -7.757% |
| 2026-08-05 | 55.64 | 55.64 | 55.34 | 55.34 | -0.230% | 881 | -8.336% |
| 2026-08-04 | 55.47 | 55.47 | 55.47 | 55.47 | +0.685% | 281 | -8.547% |
| 2026-08-03 | 55.06 | 55.09 | 55.06 | 55.09 | -0.483% | 216 | -7.920% |
| 2026-07-31 | 55.36 | 55.36 | 55.36 | 55.36 | +0.066% | 104 | -8.365% |
| 2026-07-30 | 54.81 | 55.32 | 54.81 | 55.32 | +1.241% | 554 | -8.304% |
| 2026-07-29 | 54.64 | 54.64 | 54.64 | 54.64 | +0.965% | 161 | -7.167% |
| 2026-07-28 | 54.12 | 54.12 | 54.12 | 54.12 | -0.371% | 111 | -6.271% |
| 2026-07-27 | 54.32 | 54.32 | 54.32 | 54.32 | +1.345% | 20 | -6.619% |
| 2026-07-24 | 53.60 | 53.60 | 53.60 | 53.60 | -0.132% | 94 | -5.363% |
| 2026-07-23 | 53.76 | 53.76 | 53.51 | 53.67 | -0.270% | 4,178 | -5.487% |
| 2026-07-22 | 53.89 | 53.89 | 53.82 | 53.82 | -0.411% | 339 | -5.742% |
| 2026-07-21 | 54.03 | 54.04 | 54.03 | 54.04 | +0.549% | 389 | -6.129% |
| 2026-07-20 | 53.66 | 53.74 | 53.66 | 53.74 | +2.306% | 323 | -5.614% |
| 2026-07-17 | 52.14 | 52.53 | 52.14 | 52.53 | -2.228% | 213 | -3.437% |
| 2026-07-16 | 53.82 | 53.82 | 53.73 | 53.73 | -1.309% | 431 | -5.588% |
| 2026-07-15 | 54.44 | 54.44 | 54.44 | 54.44 | +1.738% | 281 | -6.825% |
| 2026-07-14 | 53.60 | 53.60 | 53.48 | 53.51 | +1.769% | 594 | -5.205% |
| 2026-07-13 | 52.64 | 52.64 | 52.48 | 52.58 | -1.440% | 598 | -3.529% |
| 2026-07-10 | 53.35 | 53.35 | 53.35 | 53.35 | -1.078% | 188 | -4.918% |
| 2026-07-09 | 54.00 | 54.02 | 53.81 | 53.93 | +1.186% | 3,397 | -5.943% |
| 2026-07-08 | 53.29 | 53.30 | 53.29 | 53.30 | +0.682% | 253 | -4.828% |
| 2026-07-07 | 52.92 | 52.94 | 52.83 | 52.94 | -0.448% | 836 | -4.179% |
| 2026-07-06 | 52.99 | 53.18 | 52.96 | 53.18 | +2.722% | 657 | -4.608% |
| 2026-07-02 | 51.51 | 51.77 | 51.50 | 51.77 | -2.174% | 1,530 | -2.012% |
| 2026-07-01 | 52.92 | 52.92 | 52.92 | 52.92 | +0.630% | 9 | -4.141% |
| 2026-06-30 | 52.64 | 52.64 | 52.52 | 52.58 | +0.871% | 603 | -3.537% |
| 2026-06-29 | 52.13 | 52.13 | 52.13 | 52.13 | +1.179% | 93 | -2.697% |
| 2026-06-26 | 51.11 | 51.52 | 51.11 | 51.52 | -0.884% | 647 | -1.550% |
| 2026-06-25 | 52.37 | 52.42 | 51.98 | 51.98 | -0.239% | 1,071 | -2.420% |
| 2026-06-24 | 52.11 | 52.11 | 52.11 | 52.11 | -0.725% | 173 | -2.654% |
| 2026-06-23 | 52.23 | 52.49 | 52.23 | 52.49 | -2.495% | 881 | -3.359% |
| 2026-06-22 | 53.66 | 53.92 | 53.66 | 53.83 | +0.971% | 482 | -5.770% |
| 2026-06-18 | 53.40 | 53.40 | 53.27 | 53.31 | +0.483% | 820 | -4.855% |
| 2026-06-17 | 53.06 | 53.06 | 53.06 | 53.06 | -1.282% | 73 | -4.395% |
| 2026-06-16 | 53.71 | 53.75 | 53.69 | 53.75 | -1.407% | 427 | -5.621% |
| 2026-06-15 | 54.51 | 54.51 | 54.51 | 54.51 | +0.997% | 130 | -6.949% |
| 2026-06-12 | 53.98 | 53.98 | 53.98 | 53.98 | +0.758% | 54 | -6.021% |
| 2026-06-11 | 53.57 | 53.57 | 53.57 | 53.57 | +0.695% | 168 | -5.309% |
| 2026-06-10 | 53.28 | 53.28 | 53.20 | 53.20 | -0.369% | 207 | -4.651% |
| 2026-06-09 | 53.54 | 53.54 | 53.40 | 53.40 | +0.625% | 569 | -5.003% |
| 2026-06-08 | 53.23 | 53.37 | 53.06 | 53.06 | -0.273% | 634 | -4.409% |
| 2026-06-05 | 53.18 | 53.21 | 53.18 | 53.21 | -3.241% | 480 | -4.670% |
| 2026-06-04 | 55.13 | 55.22 | 54.99 | 54.99 | -0.086% | 2,105 | -7.760% |
| 2026-06-03 | 55.49 | 55.49 | 55.03 | 55.04 | -1.798% | 1,432 | -7.839% |
| 2026-06-02 | 56.01 | 56.05 | 56.01 | 56.05 | +2.807% | 274 | -9.496% |
| 2026-06-01 | 54.52 | 54.52 | 54.52 | 54.52 | -0.600% | 54 | -6.955% |
| 2026-05-29 | 54.89 | 54.89 | 54.81 | 54.85 | +0.204% | 376 | -7.514% |
| 2026-05-28 | 54.36 | 54.73 | 54.36 | 54.73 | -0.471% | 677 | -7.325% |
| 2026-05-27 | 54.99 | 54.99 | 54.99 | 54.99 | -0.467% | 206 | -7.761% |
| 2026-05-26 | 55.26 | 55.26 | 55.04 | 55.25 | +1.147% | 1,700 | -8.192% |
| 2026-05-22 | 54.62 | 54.62 | 54.62 | 54.62 | -0.369% | 96 | -7.139% |
| 2026-05-21 | 54.83 | 54.83 | 54.83 | 54.83 | -0.629% | 76 | -7.481% |
| 2026-05-20 | 54.75 | 55.17 | 54.75 | 55.17 | +1.036% | 2,437 | -8.064% |
| 2026-05-19 | 54.44 | 54.61 | 54.44 | 54.61 | +0.151% | 244 | -7.111% |
| 2026-05-18 | 54.53 | 54.53 | 54.53 | 54.53 | -0.855% | 70 | -6.970% |
| 2026-05-15 | 55.12 | 55.12 | 55.00 | 55.00 | -1.872% | 3,080 | -7.765% |
| 2026-05-14 | 55.92 | 56.04 | 55.92 | 56.04 | -2.591% | 128 | -9.492% |
| 2026-05-13 | 56.36 | 57.62 | 56.36 | 57.54 | +2.255% | 620 | -11.837% |
| 2026-05-12 | 56.13 | 56.27 | 55.98 | 56.27 | -0.623% | 1,981 | -9.849% |
| 2026-05-11 | 56.65 | 56.73 | 56.62 | 56.62 | +1.145% | 2,330 | -10.410% |
| 2026-05-08 | 55.99 | 55.99 | 55.98 | 55.98 | +0.122% | 156 | -9.385% |
| 2026-05-07 | 55.99 | 55.99 | 55.89 | 55.91 | -0.751% | 2,753 | -9.274% |
| 2026-05-06 | 56.33 | 56.33 | 56.33 | 56.33 | +2.117% | 307 | -9.955% |
| 2026-05-05 | 55.25 | 55.25 | 55.16 | 55.16 | +0.285% | 625 | -8.049% |
| 2026-05-04 | 55.15 | 55.23 | 55.01 | 55.01 | -0.511% | 665 | -7.786% |
| 2026-05-01 | 55.29 | 55.29 | 55.29 | 55.29 | +0.065% | 176 | -8.257% |
| 2026-04-30 | 55.00 | 55.25 | 55.00 | 55.25 | +1.295% | 681 | -8.198% |
| 2026-04-29 | 54.84 | 54.84 | 54.55 | 54.55 | -0.141% | 1,095 | -7.009% |
| 2026-04-28 | 54.44 | 54.69 | 54.44 | 54.63 | -0.168% | 6,889 | -7.140% |
| 2026-04-27 | 54.70 | 54.80 | 54.70 | 54.72 | -0.724% | 1,171 | -7.296% |
| 2026-04-24 | 55.04 | 55.12 | 55.04 | 55.12 | +0.785% | 2,123 | -7.967% |
| 2026-04-23 | 54.69 | 54.69 | 54.69 | 54.69 | -0.968% | 41 | -7.244% |
| 2026-04-22 | 55.22 | 55.22 | 55.22 | 55.22 | +0.812% | 24 | -8.142% |
| 2026-04-21 | 55.07 | 55.07 | 54.78 | 54.78 | -1.576% | 281 | -7.396% |
| 2026-04-20 | 55.65 | 55.65 | 55.65 | 55.65 | -0.042% | 122 | -8.856% |
| 2026-04-17 | 55.68 | 55.68 | 55.68 | 55.68 | +0.548% | 142 | -8.894% |
| 2026-04-16 | 55.66 | 55.77 | 55.35 | 55.37 | +0.449% | 2,076 | -8.394% |
| 2026-04-15 | 55.15 | 55.23 | 55.13 | 55.13 | +0.143% | 1,273 | -7.983% |
| 2026-04-14 | 54.86 | 55.05 | 54.86 | 55.05 | +1.721% | 2,528 | -7.851% |
| 2026-04-13 | 53.75 | 54.12 | 53.75 | 54.12 | +0.235% | 736 | -6.265% |
| 2026-04-10 | 53.99 | 53.99 | 53.99 | 53.99 | +0.309% | 216 | -6.045% |
| 2026-04-09 | 53.82 | 53.82 | 53.82 | 53.82 | +0.333% | 431 | -5.755% |
| 2026-04-08 | 53.70 | 53.70 | 53.64 | 53.64 | +3.700% | 169 | -5.441% |
| 2026-04-07 | 51.59 | 51.73 | 51.59 | 51.73 | -0.405% | 811 | -1.943% |
| 2026-04-06 | 51.88 | 52.03 | 51.81 | 51.94 | -0.185% | 1,418 | -2.341% |
| 2026-04-02 | 52.04 | 52.04 | 52.04 | 52.04 | -0.462% | 202 | -2.521% |
| 2026-04-01 | 52.28 | 52.28 | 52.28 | 52.28 | +0.612% | 247 | -2.971% |
| 2026-03-31 | 51.29 | 51.96 | 51.29 | 51.96 | +1.723% | 520 | -2.377% |
| 2026-03-30 | 51.08 | 51.08 | 51.08 | 51.08 | +0.226% | 209 | -0.695% |
| 2026-03-27 | 51.10 | 51.10 | 50.88 | 50.97 | +0.219% | 567 | -0.471% |
| 2026-03-26 | 50.98 | 50.98 | 50.85 | 50.85 | -2.669% | 380 | -0.253% |
| 2026-03-25 | 52.28 | 52.29 | 52.25 | 52.25 | +1.097% | 504 | -2.915% |
| 2026-03-24 | 51.76 | 51.80 | 51.68 | 51.68 | +0.001% | 421 | -1.851% |
| 2026-03-23 | 51.57 | 51.68 | 51.56 | 51.68 | +0.278% | 392 | -1.850% |
| 2026-03-20 | 51.76 | 51.76 | 51.54 | 51.54 | -2.247% | 603 | -1.577% |
| 2026-03-19 | 52.39 | 52.72 | 52.39 | 52.72 | -1.387% | 910 | -3.789% |
| 2026-03-18 | 53.78 | 53.78 | 53.46 | 53.46 | -1.483% | 505 | -5.123% |
| 2026-03-17 | 54.48 | 54.48 | 54.27 | 54.27 | -0.566% | 326 | -6.530% |
| 2026-03-16 | 54.65 | 54.69 | 54.58 | 54.58 | +0.887% | 383 | -7.059% |
| 2026-03-13 | 54.65 | 54.65 | 54.09 | 54.10 | -0.007% | 383 | -6.234% |
| 2026-03-12 | 54.31 | 54.31 | 54.10 | 54.10 | -1.156% | 454 | -6.241% |
| 2026-03-11 | 54.73 | 54.73 | 54.66 | 54.73 | -0.049% | 733 | -7.325% |
| 2026-03-10 | 55.10 | 55.30 | 54.76 | 54.76 | +2.052% | 1,411 | -7.371% |
| 2026-03-09 | 53.63 | 53.66 | 53.63 | 53.66 | +1.365% | 1,224 | -5.470% |
| 2026-03-06 | 52.94 | 52.94 | 52.94 | 52.94 | +0.272% | 378 | -4.179% |
| 2026-03-05 | 52.51 | 52.79 | 52.51 | 52.79 | -1.078% | 578 | -3.919% |
| 2026-03-04 | 53.24 | 53.37 | 53.24 | 53.37 | +0.890% | 548 | -4.955% |
| 2026-03-03 | 52.78 | 52.90 | 52.78 | 52.90 | -3.276% | 781 | -4.109% |
| 2026-03-02 | 54.42 | 54.69 | 54.42 | 54.69 | -0.602% | 1,096 | -7.251% |
| 2026-02-27 | 55.03 | 55.10 | 54.98 | 55.02 | -0.527% | 2,849 | -7.809% |
| 2026-02-26 | 55.00 | 55.31 | 55.00 | 55.31 | -1.716% | 500 | -8.295% |
| 2026-02-25 | 56.17 | 56.28 | 56.17 | 56.28 | +0.413% | 287 | -9.869% |
| 2026-02-24 | 56.05 | 56.05 | 56.05 | 56.05 | -0.129% | 280 | -9.497% |
| 2026-02-23 | 56.35 | 56.35 | 56.12 | 56.12 | -0.195% | 1,085 | -9.614% |
| 2026-02-20 | 55.47 | 56.23 | 55.43 | 56.23 | +0.421% | 839 | -9.789% |
| 2026-02-19 | 55.82 | 55.99 | 55.82 | 55.99 | -0.232% | 2,463 | -9.410% |
| 2026-02-18 | 56.29 | 56.41 | 56.03 | 56.12 | +0.362% | 1,309 | -9.620% |
| 2026-02-17 | 55.82 | 55.92 | 55.82 | 55.92 | +0.447% | 1,497 | -9.293% |
| 2026-02-13 | 55.67 | 55.67 | 55.67 | 55.67 | -0.625% | 76 | -8.887% |
| 2026-02-12 | 56.03 | 56.03 | 55.87 | 56.02 | -1.477% | 1,551 | -9.456% |
| 2026-02-11 | 56.86 | 56.86 | 56.86 | 56.86 | -0.312% | 20 | -10.794% |
| 2026-02-10 | 57.03 | 57.04 | 57.00 | 57.04 | -0.214% | 894 | -11.072% |
| 2026-02-09 | 57.15 | 57.26 | 57.15 | 57.16 | +1.063% | 1,295 | -11.262% |
| 2026-02-06 | 56.56 | 56.56 | 56.56 | 56.56 | +2.226% | 287 | -10.319% |
| 2026-02-05 | 55.95 | 55.95 | 55.33 | 55.33 | -0.289% | 2,491 | -8.322% |
| 2026-02-04 | 56.01 | 56.01 | 55.44 | 55.49 | -0.475% | 600 | -8.587% |
| 2026-02-03 | 55.81 | 55.81 | 55.43 | 55.75 | -0.202% | 1,925 | -9.021% |
| 2026-02-02 | 55.81 | 55.87 | 55.81 | 55.87 | -0.675% | 1,271 | -9.205% |
| 2026-01-30 | 56.25 | 56.25 | 56.25 | 56.25 | -1.791% | 275 | -9.818% |
| 2026-01-29 | 56.99 | 57.27 | 56.99 | 57.27 | +0.397% | 313 | -11.433% |
| 2026-01-28 | 57.00 | 57.05 | 57.00 | 57.05 | +0.204% | 1,250 | -11.081% |
| 2026-01-27 | 56.82 | 56.93 | 56.82 | 56.93 | +0.886% | 327 | -10.900% |
| 2026-01-26 | 56.26 | 56.52 | 56.26 | 56.43 | +0.071% | 7,629 | -10.110% |
| 2026-01-23 | 56.31 | 56.39 | 56.31 | 56.39 | -0.278% | 506 | -10.046% |
| 2026-01-22 | 56.64 | 56.70 | 56.55 | 56.55 | +0.625% | 2,152 | -10.296% |
| 2026-01-21 | 56.21 | 56.21 | 56.03 | 56.20 | +1.214% | 841 | -9.736% |
| 2026-01-20 | 55.52 | 55.52 | 55.52 | 55.52 | -1.017% | 79 | -8.640% |
| 2026-01-16 | 56.00 | 56.14 | 56.00 | 56.09 | -0.925% | 1,982 | -9.569% |
| 2026-01-15 | 56.25 | 56.71 | 56.25 | 56.62 | +0.548% | 1,883 | -10.406% |
| 2026-01-14 | 56.51 | 56.51 | 56.11 | 56.31 | -0.352% | 4,284 | -9.915% |
| 2026-01-13 | 56.68 | 56.68 | 56.51 | 56.51 | -1.318% | 161 | -10.232% |
| 2026-01-12 | 56.59 | 57.26 | 56.59 | 57.26 | +1.979% | 434 | -11.415% |
| 2026-01-09 | 55.82 | 56.16 | 55.82 | 56.15 | -0.018% | 2,000 | -9.662% |
| 2026-01-08 | 56.10 | 56.16 | 56.06 | 56.16 | -0.028% | 1,175 | -9.678% |
| 2026-01-07 | 56.18 | 56.18 | 56.18 | 56.18 | -1.085% | 266 | -9.704% |
| 2026-01-06 | 56.98 | 57.06 | 56.79 | 56.79 | +0.275% | 738 | -10.684% |
| 2026-01-05 | 55.99 | 56.64 | 55.99 | 56.64 | +0.638% | 841 | -10.438% |
| 2026-01-02 | 56.23 | 56.28 | 56.23 | 56.28 | +2.849% | 636 | -9.867% |
| 2025-12-31 | 54.73 | 54.73 | 54.62 | 54.72 | -0.524% | 1,320 | -7.299% |
| 2025-12-30 | 55.05 | 55.05 | 55.01 | 55.01 | +0.196% | 506 | -7.785% |
| 2025-12-29 | 54.90 | 54.90 | 54.90 | 54.90 | -1.391% | 127 | -7.604% |
| 2025-12-26 | 55.69 | 55.69 | 55.67 | 55.67 | +0.836% | 572 | -8.890% |
| 2025-12-24 | 55.25 | 55.25 | 55.21 | 55.21 | +0.078% | 686 | -8.128% |
| 2025-12-23 | 55.02 | 55.18 | 55.02 | 55.17 | -0.201% | 710 | -8.056% |
| 2025-12-22 | 55.28 | 55.28 | 55.28 | 55.28 | +0.275% | 523 | -8.240% |
| 2025-12-19 | 55.24 | 55.32 | 55.13 | 55.13 | +0.923% | 591 | -7.988% |
| 2025-12-18 | 54.74 | 54.74 | 54.62 | 54.62 | +0.506% | 621 | -7.139% |
| 2025-12-17 | 54.95 | 54.95 | 54.35 | 54.35 | -0.074% | 1,690 | -6.668% |
| 2025-12-16 | 54.39 | 54.39 | 54.39 | 54.39 | -2.482% | 52 | -6.738% |
| 2025-12-15 | 55.92 | 55.92 | 55.76 | 55.77 | -0.692% | 1,653 | -9.052% |
| 2025-12-12 | 56.56 | 56.61 | 56.16 | 56.16 | +0.019% | 580 | -9.682% |
| 2025-12-11 | 56.03 | 56.25 | 55.88 | 56.15 | -0.038% | 3,264 | -9.665% |
| 2025-12-10 | 55.95 | 56.17 | 55.95 | 56.17 | +0.413% | 414 | -9.699% |
| 2025-12-09 | 55.78 | 55.94 | 55.78 | 55.94 | -0.987% | 785 | -9.326% |
| 2025-12-08 | 56.51 | 56.51 | 56.37 | 56.50 | -0.493% | 2,773 | -10.221% |
| 2025-12-05 | 56.81 | 56.81 | 56.78 | 56.78 | +1.050% | 665 | -10.664% |
| 2025-12-04 | 56.16 | 56.23 | 56.16 | 56.19 | +0.206% | 945 | -9.727% |
| 2025-12-03 | 56.04 | 56.08 | 55.86 | 56.08 | -0.354% | 1,167 | -9.541% |
| 2025-12-02 | 56.22 | 56.27 | 56.11 | 56.27 | -0.594% | 2,339 | -9.861% |
| 2025-12-01 | 56.67 | 56.67 | 56.61 | 56.61 | +0.855% | 897 | -10.396% |
| 2025-11-28 | 55.93 | 56.25 | 55.93 | 56.13 | +0.472% | 2,466 | -9.630% |
| 2025-11-26 | 55.81 | 55.87 | 55.81 | 55.87 | -0.290% | 571 | -9.203% |
| 2025-11-25 | 55.90 | 56.05 | 55.90 | 56.03 | +0.953% | 561 | -9.467% |
| 2025-11-24 | 55.30 | 55.56 | 55.30 | 55.50 | +1.209% | 1,894 | -8.604% |
| 2025-11-21 | 54.41 | 54.87 | 54.41 | 54.84 | -0.439% | 615 | -7.499% |
| 2025-11-20 | 56.06 | 56.06 | 55.08 | 55.08 | -1.775% | 692 | -7.905% |
| 2025-11-19 | 56.25 | 56.25 | 56.07 | 56.07 | -0.810% | 1,505 | -9.540% |
| 2025-11-18 | 56.24 | 56.54 | 56.24 | 56.53 | -0.438% | 1,262 | -10.273% |
| 2025-11-17 | 57.00 | 57.05 | 56.62 | 56.78 | -1.089% | 1,005 | -10.666% |
| 2025-11-14 | 57.51 | 57.51 | 57.41 | 57.41 | -1.207% | 567 | -11.639% |
| 2025-11-13 | 58.56 | 58.56 | 58.11 | 58.11 | -0.057% | 324 | -12.705% |
| 2025-11-12 | 58.33 | 58.33 | 58.14 | 58.14 | +0.263% | 1,124 | -12.755% |
| 2025-11-11 | 58.27 | 58.29 | 57.99 | 57.99 | -0.465% | 2,111 | -12.526% |
| 2025-11-10 | 58.14 | 58.40 | 58.13 | 58.26 | +0.685% | 1,712 | -12.932% |
| 2025-11-07 | 57.55 | 57.86 | 57.55 | 57.86 | -0.648% | 1,103 | -12.336% |
| 2025-11-06 | 58.48 | 58.52 | 58.24 | 58.24 | +0.772% | 1,903 | -12.904% |
| 2025-11-05 | 57.53 | 57.80 | 57.53 | 57.79 | +1.258% | 1,100 | -12.231% |
| 2025-11-04 | 57.17 | 57.17 | 57.08 | 57.08 | -0.850% | 300 | -11.127% |
| 2025-11-03 | 57.75 | 57.75 | 57.57 | 57.57 | -0.178% | 1,533 | -11.883% |
| 2025-10-31 | 57.60 | 57.67 | 57.26 | 57.67 | -1.838% | 2,665 | -12.040% |
| 2025-10-30 | 58.83 | 59.00 | 58.70 | 58.75 | -1.248% | 7,758 | -13.657% |
| 2025-10-29 | 59.80 | 59.80 | 59.38 | 59.49 | +0.354% | 6,697 | -14.734% |
| 2025-10-28 | 59.02 | 59.28 | 58.88 | 59.28 | 0.000% | 18,422 | -14.432% |
| 2025-10-27 | 59.53 | 59.65 | 59.28 | 59.28 | +0.883% | 18,294 | -14.432% |
| 2025-10-24 | 58.74 | 58.91 | 58.72 | 58.76 | +0.871% | 10,186 | -13.676% |
| 2025-10-23 | 58.08 | 58.38 | 58.08 | 58.25 | +1.558% | 2,588 | -12.924% |
| 2025-10-22 | 57.53 | 57.53 | 57.19 | 57.36 | -0.721% | 1,457 | -11.567% |
| 2025-10-21 | 57.79 | 57.79 | 57.78 | 57.78 | -0.608% | 1,606 | -12.205% |
| 2025-10-20 | 58.12 | 58.15 | 58.12 | 58.13 | +1.191% | 859 | -12.739% |
| 2025-10-17 | 57.33 | 57.47 | 57.33 | 57.45 | -0.536% | 1,443 | -11.700% |
| 2025-10-16 | 57.86 | 57.93 | 57.76 | 57.76 | +0.023% | 2,959 | -12.173% |
| 2025-10-15 | 57.93 | 57.93 | 57.74 | 57.74 | +1.174% | 1,500 | -12.153% |
| 2025-10-14 | 57.08 | 57.46 | 57.06 | 57.07 | -1.054% | 2,027 | -11.122% |
| 2025-10-13 | 57.77 | 57.97 | 57.55 | 57.68 | +2.708% | 3,888 | -12.059% |
| 2025-10-10 | 58.84 | 58.84 | 56.16 | 56.16 | -5.324% | 9,944 | -9.678% |
| 2025-10-09 | 59.46 | 59.53 | 59.32 | 59.32 | -0.905% | 819 | -14.487% |
| 2025-10-08 | 59.86 | 59.86 | 59.86 | 59.86 | +0.193% | 319 | -15.261% |
| 2025-10-07 | 60.08 | 60.08 | 59.75 | 59.75 | -0.931% | 737 | -15.098% |
| 2025-10-06 | 60.40 | 60.40 | 60.31 | 60.31 | +0.134% | 676 | -15.888% |
| 2025-10-03 | 60.36 | 60.36 | 60.23 | 60.23 | -0.394% | 633 | -15.776% |
| 2025-10-02 | 60.65 | 60.65 | 60.46 | 60.46 | +0.972% | 1,570 | -16.108% |
| 2025-10-01 | 59.88 | 59.88 | 59.88 | 59.88 | +0.451% | 299 | -15.292% |
| 2025-09-30 | 59.61 | 59.61 | 59.61 | 59.61 | +0.772% | 285 | -14.910% |
| 2025-09-29 | 59.16 | 59.23 | 59.16 | 59.16 | +2.035% | 1,498 | -14.253% |
| 2025-09-26 | 57.98 | 57.98 | 57.98 | 57.98 | -0.990% | 332 | -12.508% |
| 2025-09-25 | 58.62 | 58.62 | 58.55 | 58.56 | +0.151% | 754 | -13.374% |
| 2025-09-24 | 58.60 | 58.60 | 58.47 | 58.47 | +1.843% | 225 | -13.244% |
| 2025-09-23 | 57.82 | 57.82 | 57.41 | 57.41 | -0.690% | 2,357 | -11.644% |
| 2025-09-22 | 57.97 | 57.97 | 57.80 | 57.81 | +0.024% | 533 | -12.254% |
| 2025-09-19 | 57.92 | 57.97 | 57.79 | 57.79 | +0.263% | 3,324 | -12.233% |
| 2025-09-18 | 57.69 | 57.69 | 57.64 | 57.64 | -1.412% | 606 | -12.002% |
| 2025-09-17 | 58.32 | 58.47 | 58.32 | 58.47 | +1.408% | 2,315 | -13.244% |
| 2025-09-16 | 57.34 | 57.66 | 57.33 | 57.66 | +0.589% | 1,112 | -12.023% |
| 2025-09-15 | 57.36 | 57.36 | 57.32 | 57.32 | +0.464% | 231 | -11.505% |
| 2025-09-12 | 56.92 | 57.05 | 56.92 | 57.05 | -0.630% | 363 | -11.094% |
| 2025-09-11 | 57.46 | 57.48 | 57.42 | 57.42 | +2.904% | 570 | -11.654% |
| 2025-09-10 | 55.86 | 55.86 | 55.80 | 55.80 | -0.351% | 441 | -9.089% |
| 2025-09-09 | 55.71 | 56.02 | 55.71 | 55.99 | +0.619% | 354 | -9.408% |
| 2025-09-08 | 55.46 | 55.65 | 55.46 | 55.65 | +1.677% | 514 | -8.847% |
| 2025-09-05 | 54.69 | 54.73 | 54.61 | 54.73 | +1.739% | 673 | -7.318% |
| 2025-09-04 | 53.72 | 53.79 | 53.72 | 53.79 | -1.722% | 167 | -5.707% |
| 2025-09-03 | 54.76 | 54.76 | 54.71 | 54.74 | -0.431% | 682 | -7.330% |
| 2025-09-02 | 54.47 | 54.97 | 54.47 | 54.97 | -0.468% | 1,222 | -7.729% |
| 2025-08-29 | 55.10 | 55.23 | 55.10 | 55.23 | +1.744% | 432 | -8.161% |
| 2025-08-28 | 54.00 | 54.30 | 54.00 | 54.29 | +1.260% | 605 | -6.560% |
| 2025-08-27 | 53.35 | 53.67 | 53.35 | 53.61 | -1.978% | 921 | -5.382% |
| 2025-08-26 | 54.78 | 54.95 | 54.69 | 54.69 | +0.132% | 1,425 | -7.254% |
| 2025-08-25 | 54.76 | 54.87 | 54.62 | 54.62 | +0.255% | 967 | -7.131% |
| 2025-08-22 | 53.99 | 54.56 | 53.99 | 54.48 | +2.178% | 491 | -6.895% |
| 2025-08-21 | 53.21 | 53.41 | 53.21 | 53.32 | +0.391% | 1,056 | -4.867% |
| 2025-08-20 | 53.03 | 53.15 | 52.89 | 53.11 | +1.155% | 783 | -4.495% |
| 2025-08-19 | 52.65 | 52.65 | 52.51 | 52.51 | -0.949% | 192 | -3.393% |
| 2025-08-18 | 53.13 | 53.13 | 53.01 | 53.01 | +0.395% | 411 | -4.309% |
| 2025-08-15 | 52.73 | 52.87 | 52.73 | 52.80 | +0.593% | 960 | -3.931% |
| 2025-08-14 | 52.59 | 52.59 | 52.29 | 52.49 | -1.763% | 975 | -3.361% |
| 2025-08-13 | 53.44 | 53.44 | 53.29 | 53.43 | +2.382% | 622 | -5.065% |
| 2025-08-12 | 51.76 | 52.19 | 51.76 | 52.19 | +1.649% | 825 | -2.804% |
| 2025-08-11 | 51.48 | 51.49 | 51.34 | 51.34 | -0.550% | 1,657 | -1.201% |
| 2025-08-08 | 51.63 | 51.63 | 51.63 | 51.63 | +0.030% | 78 | -1.745% |
| 2025-08-07 | 51.54 | 51.61 | 51.53 | 51.61 | -0.144% | 1,379 | -1.715% |
| 2025-08-06 | 51.41 | 51.71 | 51.41 | 51.68 | +0.893% | 2,092 | -1.856% |
| 2025-08-05 | 51.23 | 51.23 | 51.23 | 51.23 | +0.802% | 16 | -0.980% |
| 2025-08-04 | 50.77 | 50.90 | 50.73 | 50.82 | +1.634% | 3,990 | -0.186% |
| 2025-08-01 | 50.00 | 50.00 | 50.00 | 50.00 | -1.482% | 56 | +1.446% |
| 2025-07-31 | 50.75 | 50.75 | 50.75 | 50.75 | -0.814% | 26 | -0.058% |
| 2025-07-30 | 51.48 | 51.48 | 51.17 | 51.17 | -0.639% | 1,047 | -0.872% |
| 2025-07-29 | 51.76 | 57.19 | 51.50 | 51.50 | -0.434% | 835 | -1.505% |
| 2025-07-28 | 51.72 | 51.73 | 51.64 | 51.72 | -0.258% | 1,849 | -1.933% |
| 2025-07-25 | 51.82 | 51.86 | 51.75 | 51.86 | -0.686% | 796 | -2.186% |
| 2025-07-24 | 52.26 | 52.26 | 52.22 | 52.22 | -0.075% | 435 | -2.857% |
| 2025-07-23 | 52.19 | 52.30 | 52.19 | 52.26 | +0.636% | 1,103 | -2.930% |
| 2025-07-22 | 51.58 | 51.94 | 51.58 | 51.93 | +1.310% | 2,491 | -2.313% |
| 2025-07-21 | 51.49 | 51.51 | 51.25 | 51.25 | +0.464% | 3,766 | -1.033% |
| 2025-07-18 | 51.02 | 51.02 | 51.02 | 51.02 | +0.977% | 45 | -0.574% |
| 2025-07-17 | 50.20 | 50.52 | 50.20 | 50.52 | +0.756% | 141 | +0.397% |
| 2025-07-16 | 49.74 | 50.15 | 49.74 | 50.15 | -0.527% | 504 | +1.156% |
| 2025-07-15 | 50.40 | 50.41 | 50.40 | 50.41 | +1.601% | 461 | +0.622% |
| 2025-07-14 | 49.69 | 49.69 | 49.62 | 49.62 | +0.581% | 394 | +2.234% |
| 2025-07-11 | 49.35 | 49.35 | 49.33 | 49.33 | -0.211% | 592 | +2.828% |
| 2025-07-10 | 49.27 | 49.48 | 49.27 | 49.43 | +0.697% | 953 | +2.611% |
| 2025-07-09 | 49.09 | 49.09 | 49.09 | 49.09 | -0.811% | 62 | +3.326% |
| 2025-07-08 | 49.48 | 49.57 | 49.48 | 49.49 | +1.103% | 880 | +2.488% |
| 2025-07-07 | 48.95 | 48.95 | 48.95 | 48.95 | -0.245% | 44 | +3.619% |
| 2025-07-03 | 49.07 | 49.10 | 49.07 | 49.07 | +0.292% | 1,421 | +3.364% |
| 2025-07-02 | 48.81 | 48.93 | 48.81 | 48.93 | -0.588% | 311 | +3.666% |
| 2025-07-01 | 49.06 | 49.29 | 48.99 | 49.22 | +0.503% | 4,976 | +3.056% |
| 2025-06-30 | 48.82 | 48.97 | 48.82 | 48.97 | +0.278% | 3,587 | +3.574% |
| 2025-06-27 | 48.84 | 48.84 | 48.84 | 48.84 | -0.548% | 212 | +3.862% |
| 2025-06-26 | 49.26 | 49.26 | 49.11 | 49.11 | -0.046% | 314 | +3.293% |
| 2025-06-25 | 49.10 | 49.18 | 49.00 | 49.13 | +0.196% | 1,109 | +3.245% |
| 2025-06-24 | 49.00 | 49.03 | 49.00 | 49.03 | +1.991% | 538 | +3.448% |
| 2025-06-23 | 48.08 | 48.08 | 48.08 | 48.08 | +0.603% | 167 | +5.508% |
| 2025-06-20 | 47.94 | 47.97 | 47.79 | 47.79 | -0.311% | 600 | +6.143% |
| 2025-06-18 | 48.02 | 48.02 | 47.94 | 47.94 | -0.678% | 810 | +5.813% |
| 2025-06-17 | 48.27 | 48.27 | 48.27 | 48.27 | -0.538% | 88 | +5.096% |
| 2025-06-16 | 48.49 | 48.71 | 48.49 | 48.53 | +1.025% | 860 | +4.531% |
| 2025-06-13 | 48.03 | 48.03 | 48.03 | 48.03 | -1.406% | 103 | +5.602% |
| 2025-06-12 | 48.72 | 48.72 | 48.72 | 48.72 | +0.000% | 17 | +4.117% |
| 2025-06-11 | 48.72 | 48.72 | 48.72 | 48.72 | +0.400% | 108 | +4.117% |
| 2025-06-10 | 48.41 | 48.60 | 48.20 | 48.53 | -0.350% | 772 | +4.533% |
| 2025-06-09 | 48.67 | 48.79 | 48.57 | 48.70 | +0.887% | 973 | +4.167% |
| 2025-06-06 | 48.06 | 48.27 | 48.06 | 48.27 | -0.204% | 432 | +5.091% |
| 2025-06-05 | 48.40 | 48.40 | 48.35 | 48.37 | +0.409% | 1,897 | +4.877% |
| 2025-06-04 | 47.71 | 48.17 | 47.71 | 48.17 | +1.382% | 424 | +5.306% |
| 2025-06-03 | 47.48 | 47.51 | 47.48 | 47.51 | +0.775% | 358 | +6.761% |
| 2025-06-02 | 46.91 | 47.15 | 46.91 | 47.15 | +0.731% | 1,699 | +7.589% |
| 2025-05-30 | 46.89 | 47.00 | 46.66 | 46.80 | -1.609% | 1,339 | +8.376% |
| 2025-05-29 | 47.81 | 47.81 | 47.47 | 47.57 | +0.749% | 917 | +6.632% |
| 2025-05-28 | 47.42 | 47.42 | 47.22 | 47.22 | -1.045% | 932 | +7.430% |
| 2025-05-27 | 47.78 | 47.78 | 47.66 | 47.72 | -1.374% | 721 | +6.307% |
| 2025-05-23 | 48.11 | 48.38 | 48.11 | 48.38 | -0.026% | 1,489 | +4.847% |
| 2025-05-22 | 48.20 | 48.39 | 48.20 | 48.39 | -0.101% | 385 | +4.820% |
| 2025-05-21 | 48.44 | 48.44 | 48.44 | 48.44 | -0.435% | 105 | +4.714% |
| 2025-05-20 | 48.65 | 48.65 | 48.65 | 48.65 | +0.823% | 42 | +4.259% |
| 2025-05-19 | 48.26 | 48.26 | 48.26 | 48.26 | +0.563% | 21 | +5.117% |
| 2025-05-16 | 48.07 | 48.20 | 47.99 | 47.99 | -0.618% | 842 | +5.709% |
| 2025-05-15 | 48.05 | 48.28 | 48.05 | 48.28 | -1.209% | 618 | +5.055% |
| 2025-05-14 | 48.95 | 48.95 | 48.83 | 48.87 | +1.044% | 1,010 | +3.785% |
| 2025-05-13 | 48.34 | 48.71 | 48.34 | 48.37 | -0.594% | 3,108 | +4.869% |
| 2025-05-12 | 48.66 | 48.76 | 48.57 | 48.66 | +3.168% | 3,146 | +4.246% |
| 2025-05-09 | 47.38 | 47.38 | 47.16 | 47.16 | -0.324% | 114 | +7.549% |
| 2025-05-08 | 47.33 | 47.35 | 47.32 | 47.32 | +1.170% | 3,493 | +7.200% |
| 2025-05-07 | 47.09 | 47.09 | 46.77 | 46.77 | -1.677% | 1,162 | +8.454% |
| 2025-05-06 | 47.69 | 47.69 | 47.57 | 47.57 | +0.846% | 289 | +6.635% |
| 2025-05-05 | 47.06 | 47.27 | 47.06 | 47.17 | +0.182% | 1,033 | +7.536% |
| 2025-05-02 | 47.10 | 47.10 | 47.07 | 47.08 | +3.183% | 590 | +7.733% |
| 2025-05-01 | 45.63 | 45.63 | 45.63 | 45.63 | -0.331% | 105 | +11.162% |
| 2025-04-30 | 45.78 | 45.78 | 45.78 | 45.78 | +0.099% | 98 | +10.793% |
| 2025-04-29 | 45.74 | 45.74 | 45.74 | 45.74 | -0.107% | 233 | +10.904% |
| 2025-04-28 | 45.82 | 45.82 | 45.70 | 45.79 | -0.071% | 935 | +10.785% |
| 2025-04-25 | 45.80 | 45.86 | 45.61 | 45.82 | -0.477% | 2,429 | +10.706% |
| 2025-04-24 | 46.14 | 46.16 | 46.04 | 46.04 | +0.717% | 832 | +10.178% |
| 2025-04-23 | 45.87 | 45.87 | 45.71 | 45.71 | +1.297% | 501 | +10.968% |
| 2025-04-22 | 44.95 | 45.13 | 44.77 | 45.13 | +2.200% | 521 | +12.407% |
| 2025-04-21 | 44.13 | 44.15 | 44.13 | 44.15 | +0.379% | 566 | +14.880% |
| 2025-04-17 | 43.99 | 43.99 | 43.99 | 43.99 | +0.218% | 109 | +15.316% |
| 2025-04-16 | 43.90 | 43.90 | 43.89 | 43.89 | -1.271% | 482 | +15.567% |
| 2025-04-15 | 44.54 | 44.57 | 44.46 | 44.46 | -0.092% | 938 | +14.098% |
| 2025-04-14 | 44.29 | 44.83 | 44.28 | 44.50 | 0.000% | 1,560 | +13.992% |