JEMB
Janus Henderson Emerging Markets Debt Hard Currency ETF
stockNYSEETF
At CloseOct 2, 2026 11:26:00 AM EDT
50.69USD+0.128%(+0.06)1,269
50.10Bid51.09Ask0.99SpreadJEMB Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 50.72 | 50.84 | 50.55 | 50.55 | -0.291% | 1,352 | 0.000% |
| 2026-10-01 | 50.63 | 50.93 | 50.37 | 50.70 | -0.695% | 10,143 | -0.291% |
| 2026-09-30 | 51.05 | 51.05 | 50.93 | 51.05 | -0.194% | 22,744 | -0.984% |
| 2026-09-29 | 51.00 | 51.59 | 50.74 | 51.15 | -0.080% | 18,430 | -1.176% |
| 2026-09-28 | 51.40 | 51.40 | 51.02 | 51.19 | -1.282% | 3,709 | -1.255% |
| 2026-09-25 | 51.66 | 51.85 | 51.50 | 51.85 | -0.068% | 1,532 | -2.521% |
| 2026-09-24 | 51.35 | 53.25 | 51.01 | 51.89 | -0.622% | 90,664 | -2.587% |
| 2026-09-23 | 52.84 | 52.84 | 52.00 | 52.22 | -0.675% | 5,465 | -3.193% |
| 2026-09-22 | 53.11 | 53.11 | 52.01 | 52.57 | +0.208% | 13,716 | -3.847% |
| 2026-09-21 | 52.40 | 52.69 | 52.13 | 52.46 | +0.155% | 12,651 | -3.647% |
| 2026-09-18 | 52.49 | 52.67 | 52.38 | 52.38 | -0.027% | 1,469 | -3.498% |
| 2026-09-17 | 52.50 | 52.85 | 51.24 | 52.39 | +0.209% | 98,033 | -3.525% |
| 2026-09-16 | 52.84 | 52.84 | 51.13 | 52.28 | +0.105% | 7,623 | -3.323% |
| 2026-09-15 | 52.41 | 52.69 | 52.23 | 52.23 | -0.115% | 99,200 | -3.221% |
| 2026-09-14 | 52.37 | 52.55 | 52.09 | 52.29 | -0.305% | 6,126 | -3.332% |
| 2026-09-11 | 52.62 | 52.62 | 52.31 | 52.45 | +0.058% | 2,430 | -3.627% |
| 2026-09-10 | 52.97 | 52.97 | 52.11 | 52.42 | -0.447% | 95,919 | -3.571% |
| 2026-09-09 | 52.93 | 52.93 | 52.37 | 52.66 | -0.444% | 5,454 | -4.002% |
| 2026-09-08 | 52.90 | 52.96 | 52.86 | 52.89 | -0.339% | 95,232 | -4.429% |
| 2026-09-04 | 52.60 | 53.54 | 52.60 | 53.07 | +0.301% | 1,939 | -4.753% |
| 2026-09-03 | 52.96 | 53.03 | 52.60 | 52.91 | -0.860% | 6,402 | -4.467% |
| 2026-09-02 | 53.43 | 53.43 | 52.92 | 53.37 | +0.860% | 3,420 | -5.288% |
| 2026-09-01 | 53.35 | 53.46 | 52.81 | 52.91 | -0.292% | 190,982 | -4.474% |
| 2026-08-31 | 53.28 | 53.36 | 52.56 | 53.07 | -0.226% | 7,724 | -4.753% |
| 2026-08-28 | 53.51 | 53.55 | 52.86 | 53.19 | -0.281% | 630,625 | -4.968% |
| 2026-08-27 | 53.40 | 53.84 | 52.94 | 53.34 | -0.281% | 128,491 | -5.235% |
| 2026-08-26 | 52.88 | 53.49 | 52.88 | 53.49 | -0.066% | 94,912 | -5.501% |
| 2026-08-25 | 53.45 | 53.81 | 52.93 | 53.53 | +0.190% | 11,522 | -5.563% |
| 2026-08-24 | 52.77 | 53.42 | 52.77 | 53.42 | +0.294% | 17,795 | -5.384% |
| 2026-08-21 | 53.26 | 53.63 | 52.75 | 53.27 | -0.093% | 284,374 | -5.106% |
| 2026-08-20 | 53.26 | 54.19 | 52.68 | 53.32 | -0.167% | 8,636 | -5.194% |
| 2026-08-19 | 53.41 | 53.83 | 52.85 | 53.41 | +0.427% | 194,419 | -5.352% |
| 2026-08-18 | 53.48 | 53.63 | 53.12 | 53.18 | +0.718% | 185,578 | -4.949% |
| 2026-08-17 | 52.88 | 53.52 | 52.80 | 52.80 | -0.828% | 6,314 | -4.266% |
| 2026-08-14 | 53.28 | 53.51 | 52.70 | 53.24 | -0.345% | 105,489 | -5.058% |
| 2026-08-13 | 53.01 | 53.42 | 52.95 | 53.42 | +0.225% | 2,096 | -5.386% |
| 2026-08-12 | 52.82 | 53.77 | 52.81 | 53.30 | +0.106% | 5,291 | -5.173% |
| 2026-08-11 | 54.78 | 54.78 | 52.76 | 53.25 | +0.183% | 199,558 | -5.073% |
| 2026-08-10 | 52.77 | 53.76 | 52.65 | 53.15 | -0.491% | 2,747 | -4.899% |
| 2026-08-07 | 53.38 | 53.89 | 52.86 | 53.41 | +0.838% | 1,305 | -5.366% |
| 2026-08-06 | 53.34 | 53.34 | 52.97 | 52.97 | -1.231% | 94,205 | -4.573% |
| 2026-08-05 | 53.28 | 53.73 | 52.76 | 53.63 | +1.380% | 2,318 | -5.748% |
| 2026-08-04 | 53.18 | 53.60 | 52.72 | 52.90 | +0.256% | 14,616 | -4.447% |
| 2026-08-03 | 53.09 | 53.10 | 52.58 | 52.77 | +0.028% | 3,051 | -4.202% |
| 2026-07-31 | 52.52 | 52.87 | 52.52 | 52.75 | -1.060% | 2,029 | -4.175% |
| 2026-07-30 | 52.79 | 53.32 | 52.79 | 53.32 | +0.642% | 2,032 | -5.191% |
| 2026-07-29 | 53.59 | 53.59 | 52.81 | 52.98 | -0.647% | 2,146 | -4.582% |
| 2026-07-28 | 53.27 | 53.78 | 52.90 | 53.32 | +0.376% | 2,391 | -5.200% |
| 2026-07-27 | 53.71 | 53.80 | 52.74 | 53.12 | +0.263% | 5,019 | -4.843% |
| 2026-07-24 | 53.53 | 53.65 | 52.68 | 52.98 | +0.275% | 3,528 | -4.592% |
| 2026-07-23 | 53.08 | 53.35 | 52.56 | 52.84 | -0.686% | 1,014 | -4.330% |
| 2026-07-22 | 53.66 | 53.66 | 52.82 | 53.20 | -0.449% | 4,970 | -4.986% |
| 2026-07-21 | 53.48 | 53.90 | 53.44 | 53.44 | -0.019% | 901 | -5.413% |
| 2026-07-20 | 53.18 | 53.50 | 53.10 | 53.45 | +0.754% | 805 | -5.430% |
| 2026-07-17 | 53.37 | 53.37 | 53.05 | 53.05 | -0.674% | 2,625 | -4.717% |
| 2026-07-16 | 53.75 | 53.75 | 53.02 | 53.41 | -0.065% | 4,842 | -5.359% |
| 2026-07-15 | 53.12 | 53.71 | 53.12 | 53.45 | -0.084% | 2,749 | -5.421% |
| 2026-07-14 | 53.15 | 53.49 | 53.15 | 53.49 | +0.441% | 663 | -5.501% |
| 2026-07-13 | 53.47 | 53.49 | 52.98 | 53.25 | -0.634% | 1,089 | -5.084% |
| 2026-07-10 | 53.06 | 53.59 | 53.06 | 53.59 | -0.001% | 1,068 | -5.686% |
| 2026-07-09 | 53.57 | 54.09 | 53.10 | 53.60 | +0.142% | 3,033 | -5.686% |
| 2026-07-08 | 53.02 | 53.52 | 53.02 | 53.52 | +0.027% | 1,054 | -5.553% |
| 2026-07-07 | 53.67 | 53.76 | 53.51 | 53.51 | -0.465% | 1,430 | -5.528% |
| 2026-07-06 | 54.14 | 54.14 | 53.67 | 53.76 | +0.019% | 114,137 | -5.967% |
| 2026-07-02 | 54.25 | 54.26 | 53.29 | 53.74 | +0.326% | 1,041 | -5.949% |
| 2026-07-01 | 53.78 | 54.16 | 53.32 | 53.57 | -0.436% | 7,654 | -5.643% |
| 2026-06-30 | 53.85 | 53.95 | 53.80 | 53.80 | -0.875% | 1,303,512 | -6.054% |
| 2026-06-29 | 53.72 | 54.28 | 53.72 | 54.28 | +0.246% | 1,568 | -6.876% |
| 2026-06-26 | 53.74 | 54.15 | 53.74 | 54.15 | +0.869% | 664 | -6.647% |
| 2026-06-25 | 54.13 | 54.18 | 53.65 | 53.68 | -0.739% | 1,707 | -5.836% |
| 2026-06-24 | 53.57 | 54.62 | 53.57 | 54.08 | +0.260% | 1,302,264 | -6.532% |
| 2026-06-23 | 53.98 | 53.98 | 53.52 | 53.94 | -0.019% | 1,763 | -6.289% |
| 2026-06-22 | 53.42 | 53.95 | 53.42 | 53.95 | -0.672% | 842 | -6.307% |
| 2026-06-18 | 54.33 | 54.70 | 53.81 | 54.32 | +0.630% | 2,236 | -6.937% |
| 2026-06-17 | 54.16 | 54.56 | 53.65 | 53.98 | -0.332% | 4,272 | -6.350% |
| 2026-06-16 | 54.16 | 54.53 | 54.01 | 54.16 | +0.148% | 2,454 | -6.661% |
| 2026-06-15 | 54.08 | 54.61 | 54.05 | 54.08 | +0.605% | 1,764 | -6.523% |
| 2026-06-12 | 53.66 | 53.76 | 53.66 | 53.75 | +0.519% | 1,723 | -5.958% |
| 2026-06-11 | 53.66 | 54.18 | 53.07 | 53.47 | +0.277% | 9,673 | -5.470% |
| 2026-06-10 | 53.09 | 53.69 | 52.80 | 53.32 | -0.370% | 19,272 | -5.208% |
| 2026-06-09 | 53.55 | 54.00 | 53.08 | 53.52 | -0.050% | 14,843 | -5.559% |
| 2026-06-08 | 54.06 | 54.06 | 53.28 | 53.55 | +0.178% | 15,207 | -5.607% |
| 2026-06-05 | 53.40 | 53.89 | 53.40 | 53.45 | -0.521% | 6,238 | -5.439% |
| 2026-06-04 | 54.21 | 54.21 | 53.73 | 53.73 | +0.243% | 3,580 | -5.932% |
| 2026-06-03 | 54.00 | 54.00 | 53.21 | 53.60 | -0.223% | 1,976 | -5.704% |
| 2026-06-02 | 53.75 | 54.15 | 53.65 | 53.73 | +0.336% | 120,039 | -5.914% |
| 2026-06-01 | 53.48 | 53.96 | 53.08 | 53.55 | -0.769% | 2,002 | -5.598% |
| 2026-05-29 | 53.97 | 54.02 | 52.93 | 53.96 | +0.568% | 4,300 | -6.324% |
| 2026-05-28 | 53.11 | 54.16 | 53.11 | 53.66 | +0.243% | 1,539 | -5.792% |
| 2026-05-27 | 53.51 | 53.53 | 52.98 | 53.53 | +0.206% | 2,522 | -5.563% |
| 2026-05-26 | 52.86 | 53.42 | 52.86 | 53.42 | +0.432% | 2,609 | -5.368% |
| 2026-05-22 | 53.16 | 53.56 | 52.76 | 53.19 | +0.170% | 2,841 | -4.959% |
| 2026-05-21 | 52.70 | 53.42 | 52.70 | 53.10 | -0.075% | 3,116 | -4.798% |
| 2026-05-20 | 53.29 | 53.51 | 52.63 | 53.13 | +0.739% | 2,839 | -4.869% |
| 2026-05-19 | 53.11 | 53.21 | 52.24 | 52.74 | -0.686% | 2,530 | -4.166% |
| 2026-05-18 | 53.21 | 53.21 | 52.62 | 53.11 | +0.027% | 678 | -4.823% |
| 2026-05-15 | 53.34 | 53.56 | 52.59 | 53.09 | -0.943% | 6,053 | -4.798% |
| 2026-05-14 | 53.94 | 54.07 | 53.50 | 53.60 | +0.113% | 5,689 | -5.695% |
| 2026-05-13 | 53.17 | 53.80 | 52.90 | 53.54 | +0.299% | 2,073 | -5.588% |
| 2026-05-12 | 53.94 | 54.02 | 53.38 | 53.38 | -0.827% | 2,270 | -5.306% |
| 2026-05-11 | 53.82 | 53.90 | 53.82 | 53.83 | -0.112% | 1,204 | -6.089% |
| 2026-05-08 | 53.59 | 53.89 | 53.59 | 53.89 | +0.411% | 2,276 | -6.195% |
| 2026-05-07 | 53.68 | 53.68 | 53.35 | 53.66 | -0.344% | 4,662 | -5.809% |
| 2026-05-06 | 53.81 | 53.91 | 53.38 | 53.85 | +0.270% | 5,817 | -6.133% |
| 2026-05-05 | 53.79 | 53.98 | 53.05 | 53.70 | +0.798% | 24,720 | -5.879% |
| 2026-05-04 | 53.40 | 53.76 | 52.91 | 53.28 | -0.262% | 7,044 | -5.128% |
| 2026-05-01 | 53.93 | 53.93 | 52.98 | 53.42 | +0.040% | 13,349 | -5.377% |
| 2026-04-30 | 53.68 | 53.84 | 53.07 | 53.40 | +0.091% | 17,372 | -5.339% |
| 2026-04-29 | 53.36 | 53.36 | 53.35 | 53.35 | -0.365% | 1,474 | -5.253% |
| 2026-04-28 | 53.75 | 54.09 | 53.00 | 53.55 | -0.175% | 41,216 | -5.598% |
| 2026-04-27 | 53.46 | 54.15 | 53.46 | 53.64 | -0.475% | 4,694 | -5.763% |
| 2026-04-24 | 54.08 | 54.08 | 53.77 | 53.90 | +0.475% | 1,826 | -6.211% |
| 2026-04-23 | 54.23 | 54.25 | 53.64 | 53.64 | -0.592% | 3,191 | -5.765% |
| 2026-04-22 | 54.02 | 54.38 | 53.61 | 53.96 | +0.493% | 1,683 | -6.323% |
| 2026-04-21 | 53.88 | 54.40 | 53.35 | 53.70 | -0.408% | 3,215 | -5.862% |
| 2026-04-20 | 54.12 | 54.44 | 53.47 | 53.91 | +0.270% | 5,588 | -6.246% |
| 2026-04-17 | 54.46 | 54.49 | 53.65 | 53.77 | -0.193% | 3,068 | -5.993% |
| 2026-04-16 | 53.10 | 56.38 | 53.00 | 53.87 | +0.305% | 35,383 | -6.174% |
| 2026-04-15 | 53.92 | 54.16 | 53.21 | 53.71 | -0.315% | 6,213 | -5.888% |
| 2026-04-14 | 53.59 | 54.12 | 53.17 | 53.88 | +0.552% | 38,466 | -6.185% |
| 2026-04-13 | 53.26 | 53.58 | 53.26 | 53.58 | +0.694% | 638 | -5.667% |
| 2026-04-10 | 53.27 | 53.73 | 53.20 | 53.21 | +1.081% | 3,104 | -5.012% |
| 2026-04-09 | 52.39 | 53.27 | 52.39 | 52.65 | -0.728% | 2,536 | -3.986% |
| 2026-04-08 | 53.47 | 53.47 | 52.53 | 53.03 | +1.167% | 2,789 | -4.685% |
| 2026-04-07 | 52.24 | 53.49 | 51.72 | 52.42 | -0.066% | 10,050 | -3.572% |
| 2026-04-06 | 52.51 | 52.85 | 52.14 | 52.45 | -0.105% | 1,169 | -3.636% |
| 2026-04-02 | 52.52 | 52.98 | 52.49 | 52.51 | +0.324% | 5,396 | -3.737% |
| 2026-04-01 | 52.63 | 52.82 | 51.84 | 52.34 | -0.229% | 2,159 | -3.425% |
| 2026-03-31 | 52.22 | 52.49 | 51.73 | 52.46 | +0.344% | 14,354 | -3.647% |
| 2026-03-30 | 51.90 | 52.86 | 51.90 | 52.28 | +0.109% | 50,586 | -3.316% |
| 2026-03-27 | 52.31 | 52.90 | 51.80 | 52.22 | -0.041% | 26,999 | -3.211% |
| 2026-03-26 | 52.66 | 53.06 | 51.77 | 52.25 | -1.234% | 4,640 | -3.250% |
| 2026-03-25 | 53.35 | 53.35 | 52.90 | 52.90 | +1.067% | 1,927 | -4.444% |
| 2026-03-24 | 52.32 | 52.88 | 51.83 | 52.34 | -1.352% | 2,225 | -3.424% |
| 2026-03-23 | 53.04 | 53.38 | 52.92 | 53.06 | +2.032% | 1,516 | -4.730% |
| 2026-03-20 | 53.05 | 53.05 | 52.00 | 52.00 | -2.155% | 1,166 | -2.794% |
| 2026-03-19 | 53.25 | 54.25 | 52.82 | 53.15 | +0.683% | 3,640 | -4.889% |
| 2026-03-18 | 53.05 | 53.34 | 52.79 | 52.79 | -0.864% | 7,059 | -4.239% |
| 2026-03-17 | 53.25 | 53.40 | 52.76 | 53.25 | -0.957% | 5,031 | -5.067% |
| 2026-03-16 | 53.36 | 53.81 | 53.29 | 53.76 | +1.383% | 9,914 | -5.975% |
| 2026-03-13 | 53.50 | 53.77 | 52.79 | 53.03 | +0.051% | 30,965 | -4.676% |
| 2026-03-12 | 53.61 | 53.86 | 52.95 | 53.00 | -1.028% | 684,308 | -4.627% |
| 2026-03-11 | 53.66 | 54.10 | 53.15 | 53.55 | -0.035% | 3,538 | -5.607% |
| 2026-03-10 | 53.53 | 54.10 | 53.53 | 53.57 | -0.429% | 2,268 | -5.640% |
| 2026-03-09 | 53.30 | 54.00 | 53.02 | 53.80 | +0.409% | 5,958 | -6.044% |
| 2026-03-06 | 52.96 | 53.98 | 52.95 | 53.58 | +0.403% | 2,524 | -5.660% |
| 2026-03-05 | 53.77 | 53.80 | 52.81 | 53.37 | -1.093% | 124,058 | -5.279% |
| 2026-03-04 | 53.53 | 54.49 | 53.53 | 53.95 | +0.812% | 1,881 | -6.315% |
| 2026-03-03 | 53.90 | 53.90 | 52.99 | 53.52 | -1.136% | 6,497 | -5.554% |
| 2026-03-02 | 54.41 | 54.41 | 54.14 | 54.14 | -0.478% | 345 | -6.627% |
| 2026-02-27 | 54.30 | 54.82 | 53.78 | 54.40 | -0.321% | 49,441 | -7.073% |
| 2026-02-26 | 54.69 | 55.04 | 54.00 | 54.57 | -0.256% | 1,044 | -7.371% |
| 2026-02-25 | 54.52 | 55.01 | 54.13 | 54.71 | +0.641% | 1,271 | -7.608% |
| 2026-02-24 | 54.47 | 54.61 | 54.20 | 54.36 | -0.043% | 1,282 | -7.016% |
| 2026-02-23 | 54.42 | 54.42 | 54.38 | 54.38 | -0.018% | 896 | -7.056% |
| 2026-02-20 | 54.75 | 54.76 | 54.40 | 54.40 | -0.184% | 1,559 | -7.073% |
| 2026-02-19 | 54.68 | 55.01 | 54.49 | 54.49 | -0.601% | 3,341 | -7.244% |
| 2026-02-18 | 55.15 | 55.15 | 54.80 | 54.82 | +0.100% | 1,213 | -7.801% |
| 2026-02-17 | 54.80 | 54.90 | 54.30 | 54.77 | +0.109% | 1,256 | -7.709% |
| 2026-02-13 | 54.75 | 55.01 | 54.37 | 54.71 | +0.321% | 2,038 | -7.608% |
| 2026-02-12 | 54.64 | 54.88 | 54.49 | 54.53 | +0.184% | 4,375 | -7.311% |
| 2026-02-11 | 54.63 | 54.69 | 54.36 | 54.44 | +0.202% | 4,204 | -7.141% |
| 2026-02-10 | 54.64 | 54.64 | 54.32 | 54.33 | +0.185% | 9,453 | -6.953% |
| 2026-02-09 | 53.93 | 54.25 | 53.91 | 54.22 | -0.055% | 1,074 | -6.782% |
| 2026-02-06 | 54.49 | 54.49 | 54.18 | 54.26 | +0.259% | 1,062 | -6.833% |
| 2026-02-05 | 54.36 | 54.47 | 54.12 | 54.12 | +0.352% | 2,594 | -6.592% |
| 2026-02-04 | 53.49 | 53.93 | 53.47 | 53.93 | +0.429% | 1,376 | -6.264% |
| 2026-02-03 | 53.70 | 54.01 | 53.38 | 53.69 | +0.056% | 4,380 | -5.861% |
| 2026-02-02 | 53.68 | 53.68 | 53.39 | 53.66 | +0.065% | 1,537 | -5.809% |
| 2026-01-30 | 54.01 | 54.01 | 53.33 | 53.63 | -0.473% | 2,185 | -5.748% |
| 2026-01-29 | 54.46 | 54.46 | 53.52 | 53.88 | +0.111% | 680 | -6.193% |
| 2026-01-28 | 53.78 | 54.27 | 53.75 | 53.83 | -0.649% | 2,380 | -6.089% |
| 2026-01-27 | 54.56 | 54.56 | 53.75 | 54.18 | +0.161% | 658 | -6.699% |
| 2026-01-26 | 54.47 | 54.47 | 53.66 | 54.09 | -0.010% | 2,140 | -6.549% |
| 2026-01-23 | 54.34 | 54.41 | 54.10 | 54.10 | +0.578% | 1,828 | -6.558% |
| 2026-01-22 | 53.80 | 53.80 | 53.78 | 53.78 | -0.241% | 1,011 | -6.019% |
| 2026-01-21 | 53.95 | 53.95 | 53.51 | 53.91 | -0.009% | 1,257 | -6.246% |
| 2026-01-20 | 54.04 | 54.04 | 53.92 | 53.92 | +0.264% | 690 | -6.254% |
| 2026-01-16 | 53.45 | 54.00 | 53.45 | 53.78 | +0.220% | 1,747 | -6.007% |
| 2026-01-15 | 53.18 | 53.74 | 53.18 | 53.66 | +0.046% | 885 | -5.800% |
| 2026-01-14 | 53.33 | 53.98 | 53.24 | 53.63 | +0.704% | 306,934 | -5.756% |
| 2026-01-13 | 53.35 | 53.35 | 53.26 | 53.26 | -0.075% | 1,733 | -5.093% |
| 2026-01-12 | 53.45 | 53.45 | 53.30 | 53.30 | -0.131% | 3,630 | -5.164% |
| 2026-01-09 | 53.40 | 53.52 | 53.34 | 53.37 | +0.263% | 7,647 | -5.288% |
| 2026-01-08 | 53.56 | 53.56 | 53.23 | 53.23 | -0.216% | 2,776 | -5.039% |
| 2026-01-07 | 54.13 | 54.20 | 53.34 | 53.35 | -0.411% | 4,475 | -5.244% |
| 2026-01-06 | 53.74 | 53.76 | 53.18 | 53.56 | +0.069% | 18,662 | -5.633% |
| 2026-01-05 | 53.13 | 53.99 | 53.13 | 53.53 | +0.184% | 1,558 | -5.568% |
| 2026-01-02 | 53.54 | 53.65 | 53.41 | 53.43 | -0.457% | 16,138 | -5.394% |
| 2025-12-31 | 53.72 | 53.80 | 53.57 | 53.67 | -0.140% | 2,248 | -5.827% |
| 2025-12-30 | 53.80 | 53.80 | 53.75 | 53.75 | +0.186% | 1,147 | -5.958% |
| 2025-12-29 | 53.56 | 53.71 | 53.56 | 53.65 | -0.093% | 2,374 | -5.783% |
| 2025-12-26 | 53.77 | 53.79 | 53.46 | 53.70 | -0.232% | 2,502 | -5.870% |
| 2025-12-24 | 53.66 | 53.83 | 53.52 | 53.83 | +0.326% | 2,140 | -6.089% |
| 2025-12-23 | 53.15 | 53.65 | 53.15 | 53.65 | +0.337% | 954 | -5.783% |
| 2025-12-22 | 53.85 | 53.85 | 53.45 | 53.47 | -0.306% | 2,856 | -5.465% |
| 2025-12-19 | 53.60 | 53.67 | 53.41 | 53.63 | -0.076% | 1,520 | -5.755% |
| 2025-12-18 | 53.75 | 53.80 | 53.55 | 53.67 | +0.132% | 1,811 | -5.827% |
| 2025-12-17 | 54.18 | 54.18 | 53.49 | 53.60 | +0.176% | 34,511 | -5.703% |
| 2025-12-16 | 53.66 | 53.66 | 53.51 | 53.51 | +0.086% | 11,398 | -5.536% |
| 2025-12-15 | 53.30 | 53.74 | 53.30 | 53.46 | +0.026% | 4,991 | -5.455% |
| 2025-12-12 | 53.51 | 53.73 | 52.95 | 53.45 | -0.595% | 48,536 | -5.430% |
| 2025-12-11 | 54.06 | 55.06 | 53.44 | 53.77 | -0.084% | 4,164 | -5.993% |
| 2025-12-10 | 53.40 | 53.81 | 53.40 | 53.81 | +0.382% | 3,383 | -6.072% |
| 2025-12-09 | 53.47 | 53.62 | 53.42 | 53.61 | -0.353% | 1,486 | -5.712% |
| 2025-12-08 | 53.60 | 53.99 | 53.60 | 53.80 | +0.326% | 2,551 | -6.045% |
| 2025-12-05 | 53.63 | 53.63 | 53.63 | 53.63 | +0.103% | 295 | -5.739% |
| 2025-12-04 | 53.59 | 53.59 | 53.21 | 53.57 | -0.037% | 722 | -5.642% |
| 2025-12-03 | 53.59 | 53.59 | 53.59 | 53.59 | -0.140% | 283 | -5.677% |
| 2025-12-02 | 53.63 | 53.66 | 53.42 | 53.66 | +0.543% | 1,083 | -5.809% |
| 2025-12-01 | 53.12 | 53.38 | 53.12 | 53.38 | -1.102% | 543 | -5.297% |
| 2025-11-28 | 53.93 | 53.97 | 53.93 | 53.97 | +1.200% | 187 | -6.341% |
| 2025-11-26 | 53.58 | 53.88 | 53.33 | 53.33 | -1.085% | 1,975 | -5.217% |
| 2025-11-25 | 54.15 | 54.15 | 53.33 | 53.91 | -0.065% | 2,802 | -6.246% |
| 2025-11-24 | 53.78 | 54.30 | 53.78 | 53.95 | +0.242% | 4,110 | -6.307% |
| 2025-11-21 | 53.59 | 54.12 | 53.56 | 53.82 | +0.467% | 2,832 | -6.080% |
| 2025-11-20 | 53.57 | 53.76 | 53.27 | 53.57 | -0.140% | 1,518 | -5.642% |
| 2025-11-19 | 53.97 | 53.97 | 53.61 | 53.65 | +0.047% | 3,761 | -5.774% |
| 2025-11-18 | 53.81 | 53.81 | 53.27 | 53.62 | -0.158% | 800 | -5.730% |
| 2025-11-17 | 54.23 | 54.23 | 53.19 | 53.70 | +0.019% | 1,759 | -5.879% |
| 2025-11-14 | 53.17 | 53.69 | 53.17 | 53.69 | +0.271% | 556 | -5.861% |
| 2025-11-13 | 53.90 | 53.90 | 53.06 | 53.55 | -0.214% | 2,100 | -5.607% |
| 2025-11-12 | 53.11 | 54.19 | 53.11 | 53.66 | -0.149% | 1,592 | -5.809% |
| 2025-11-11 | 53.98 | 54.05 | 53.36 | 53.74 | +0.077% | 1,484 | -5.949% |
| 2025-11-10 | 54.01 | 54.01 | 53.69 | 53.70 | +0.071% | 1,114 | -5.876% |
| 2025-11-07 | 53.96 | 53.96 | 53.35 | 53.67 | -0.074% | 1,477 | -5.809% |
| 2025-11-06 | 53.70 | 54.02 | 53.65 | 53.70 | +0.168% | 12,488 | -5.879% |
| 2025-11-05 | 53.89 | 53.89 | 53.61 | 53.61 | -0.192% | 819 | -5.721% |
| 2025-11-04 | 54.14 | 54.14 | 53.26 | 53.72 | +0.099% | 3,831 | -5.902% |
| 2025-11-03 | 53.25 | 53.66 | 53.25 | 53.66 | -0.774% | 1,009 | -5.809% |
| 2025-10-31 | 54.15 | 54.35 | 52.71 | 54.08 | +0.192% | 5,401 | -6.538% |
| 2025-10-30 | 54.04 | 54.37 | 53.98 | 53.98 | +0.096% | 2,140 | -6.359% |
| 2025-10-29 | 53.69 | 53.93 | 53.55 | 53.93 | -0.242% | 1,324 | -6.269% |
| 2025-10-28 | 53.58 | 54.06 | 53.53 | 54.06 | -0.075% | 1,011 | -6.495% |
| 2025-10-27 | 53.55 | 54.53 | 52.96 | 54.10 | +1.503% | 1,439 | -6.565% |
| 2025-10-24 | 53.74 | 54.27 | 53.22 | 53.30 | -0.536% | 3,417 | -5.161% |
| 2025-10-23 | 53.59 | 53.59 | 53.14 | 53.59 | +0.023% | 565 | -5.670% |
| 2025-10-22 | 53.22 | 54.07 | 53.05 | 53.57 | -0.041% | 2,004 | -5.648% |
| 2025-10-21 | 53.41 | 53.82 | 53.37 | 53.60 | +0.273% | 4,264 | -5.687% |
| 2025-10-20 | 53.30 | 53.45 | 53.20 | 53.45 | +0.470% | 2,201 | -5.430% |
| 2025-10-17 | 53.05 | 53.73 | 53.05 | 53.20 | -0.359% | 41,440 | -4.986% |
| 2025-10-16 | 53.05 | 53.56 | 52.99 | 53.39 | +0.930% | 21,004 | -5.327% |
| 2025-10-15 | 53.20 | 53.50 | 52.90 | 52.90 | +0.076% | 25,304 | -4.447% |
| 2025-10-14 | 52.60 | 53.58 | 52.60 | 52.86 | -1.250% | 55,629 | -4.375% |
| 2025-10-13 | 53.35 | 53.88 | 53.28 | 53.53 | +1.036% | 13,614 | -5.570% |
| 2025-10-10 | 53.16 | 53.16 | 52.40 | 52.98 | -0.189% | 4,186 | -4.591% |
| 2025-10-09 | 52.79 | 53.59 | 52.57 | 53.08 | -0.056% | 1,505 | -4.771% |
| 2025-10-08 | 53.71 | 53.71 | 52.66 | 53.11 | +0.094% | 1,638 | -4.825% |
| 2025-10-07 | 52.61 | 53.06 | 52.61 | 53.06 | -0.045% | 654 | -4.735% |
| 2025-10-06 | 52.72 | 53.11 | 52.59 | 53.08 | -0.585% | 2,837 | -4.778% |
| 2025-10-03 | 53.60 | 53.60 | 53.40 | 53.40 | +0.749% | 2,298 | -5.336% |
| 2025-10-02 | 58.76 | 58.76 | 52.94 | 53.00 | -0.086% | 1,751 | -4.626% |
| 2025-10-01 | 52.95 | 53.24 | 52.88 | 53.05 | -0.297% | 2,300 | -4.708% |
| 2025-09-30 | 53.25 | 53.70 | 53.09 | 53.20 | -0.075% | 3,705 | -4.992% |
| 2025-09-29 | 53.59 | 53.68 | 52.73 | 53.24 | +0.006% | 3,685 | -5.063% |
| 2025-09-26 | 53.23 | 53.65 | 53.23 | 53.24 | -0.120% | 1,210 | -5.057% |
| 2025-09-25 | 53.58 | 53.63 | 53.00 | 53.30 | +0.082% | 55,658 | -5.171% |
| 2025-09-24 | 53.73 | 53.76 | 52.72 | 53.26 | -0.085% | 2,489 | -5.093% |
| 2025-09-23 | 53.57 | 53.72 | 52.69 | 53.31 | +0.358% | 24,260 | -5.174% |
| 2025-09-22 | 53.05 | 53.60 | 52.74 | 53.12 | +0.029% | 1,130 | -4.834% |
| 2025-09-19 | 53.11 | 53.41 | 53.05 | 53.10 | -0.150% | 1,377 | -4.807% |
| 2025-09-18 | 53.58 | 53.66 | 52.81 | 53.18 | -0.373% | 3,177 | -4.950% |
| 2025-09-17 | 52.98 | 53.50 | 52.87 | 53.38 | +0.196% | 1,527 | -5.305% |
| 2025-09-16 | 52.88 | 53.65 | 52.88 | 53.27 | -0.197% | 1,147 | -5.119% |
| 2025-09-15 | 53.39 | 53.91 | 53.29 | 53.38 | +0.445% | 219,385 | -5.306% |
| 2025-09-12 | 52.99 | 53.60 | 52.59 | 53.14 | -0.107% | 2,771 | -4.884% |
| 2025-09-11 | 53.37 | 53.57 | 52.77 | 53.20 | +0.160% | 321,387 | -4.986% |
| 2025-09-10 | 53.05 | 53.12 | 53.05 | 53.12 | +0.549% | 1,477 | -4.834% |
| 2025-09-09 | 53.29 | 53.29 | 52.32 | 52.83 | +0.019% | 605 | -4.311% |
| 2025-09-08 | 52.87 | 53.08 | 52.24 | 52.81 | +0.038% | 9,436 | -4.293% |
| 2025-09-05 | 53.06 | 53.06 | 52.27 | 52.80 | +0.590% | 2,325 | -4.257% |
| 2025-09-04 | 52.69 | 52.69 | 52.49 | 52.49 | +0.490% | 1,140 | -3.692% |
| 2025-09-03 | 52.13 | 52.55 | 51.81 | 52.23 | +0.286% | 2,871 | -3.220% |
| 2025-09-02 | 51.57 | 52.08 | 51.47 | 52.08 | -0.828% | 1,919 | -2.943% |
| 2025-08-29 | 52.95 | 52.95 | 52.11 | 52.51 | +0.299% | 680 | -3.746% |
| 2025-08-28 | 52.49 | 52.58 | 52.08 | 52.36 | +0.183% | 1,042 | -3.459% |
| 2025-08-27 | 51.88 | 52.26 | 51.88 | 52.26 | -0.187% | 757 | -3.282% |
| 2025-08-26 | 52.71 | 52.71 | 52.28 | 52.36 | +0.002% | 1,098 | -3.463% |
| 2025-08-25 | 52.88 | 52.88 | 51.87 | 52.36 | -0.702% | 2,536 | -3.461% |
| 2025-08-22 | 52.23 | 52.96 | 52.23 | 52.73 | +1.051% | 2,746 | -4.139% |
| 2025-08-21 | 52.68 | 52.68 | 52.18 | 52.18 | -0.474% | 330 | -3.131% |
| 2025-08-20 | 52.50 | 52.50 | 52.43 | 52.43 | +0.071% | 613 | -3.590% |
| 2025-08-19 | 52.38 | 52.85 | 51.93 | 52.39 | -0.195% | 2,718 | -3.522% |
| 2025-08-18 | 51.99 | 52.49 | 51.99 | 52.49 | +0.095% | 279 | -3.710% |
| 2025-08-15 | 52.82 | 52.82 | 52.02 | 52.45 | -0.691% | 635 | -3.618% |
| 2025-08-14 | 52.37 | 52.81 | 51.90 | 52.81 | +0.663% | 2,369 | -4.284% |
| 2025-08-13 | 52.75 | 52.90 | 52.29 | 52.46 | +0.221% | 1,535 | -3.649% |
| 2025-08-12 | 52.40 | 53.50 | 51.17 | 52.35 | +0.185% | 5,527 | -3.437% |
| 2025-08-11 | 52.79 | 52.79 | 51.77 | 52.25 | +0.313% | 2,433 | -3.258% |
| 2025-08-08 | 52.05 | 52.09 | 51.69 | 52.09 | +0.107% | 1,050 | -2.955% |
| 2025-08-07 | 52.49 | 52.49 | 51.64 | 52.03 | -0.031% | 798 | -2.851% |
| 2025-08-06 | 52.40 | 52.40 | 51.69 | 52.05 | +0.080% | 13,385 | -2.880% |
| 2025-08-05 | 52.50 | 52.50 | 51.49 | 52.01 | -0.042% | 1,212 | -2.802% |
| 2025-08-04 | 52.45 | 52.45 | 51.57 | 52.03 | +0.283% | 839 | -2.844% |
| 2025-08-01 | 52.14 | 52.33 | 51.47 | 51.88 | -0.072% | 9,697 | -2.569% |
| 2025-07-31 | 52.05 | 52.46 | 51.92 | 51.92 | -0.053% | 1,474 | -2.639% |
| 2025-07-30 | 51.95 | 51.95 | 51.95 | 51.95 | -0.819% | 390 | -2.691% |
| 2025-07-29 | 52.58 | 52.58 | 52.10 | 52.37 | +1.221% | 1,557 | -3.487% |
| 2025-07-28 | 52.25 | 52.25 | 51.36 | 51.74 | -0.203% | 5,003 | -2.308% |
| 2025-07-25 | 52.23 | 52.23 | 51.50 | 51.85 | +0.486% | 1,543 | -2.506% |
| 2025-07-24 | 52.01 | 52.09 | 51.60 | 51.60 | -0.076% | 1,572 | -2.032% |
| 2025-07-23 | 52.00 | 52.00 | 51.59 | 51.64 | -0.037% | 884 | -2.107% |
| 2025-07-22 | 51.58 | 52.05 | 51.21 | 51.66 | +0.136% | 9,934 | -2.144% |
| 2025-07-21 | 51.68 | 51.90 | 51.58 | 51.58 | +0.614% | 1,152 | -2.011% |
| 2025-07-18 | 51.27 | 51.69 | 50.98 | 51.27 | +0.110% | 3,569 | -1.409% |
| 2025-07-17 | 51.53 | 51.53 | 51.18 | 51.21 | -0.644% | 2,033 | -1.300% |
| 2025-07-16 | 51.65 | 51.68 | 51.14 | 51.55 | +0.528% | 2,812 | -1.936% |
| 2025-07-15 | 51.66 | 51.66 | 50.83 | 51.27 | -0.745% | 529 | -1.418% |
| 2025-07-14 | 51.79 | 51.82 | 50.92 | 51.66 | +0.019% | 8,456 | -2.153% |
| 2025-07-11 | 51.38 | 51.75 | 50.92 | 51.65 | +0.547% | 12,035 | -2.134% |
| 2025-07-10 | 51.37 | 51.87 | 51.34 | 51.37 | -0.458% | 1,412 | -1.599% |
| 2025-07-09 | 51.80 | 51.90 | 50.98 | 51.61 | +0.688% | 616 | -2.050% |
| 2025-07-08 | 51.67 | 51.68 | 50.82 | 51.25 | -0.077% | 1,029 | -1.376% |
| 2025-07-07 | 51.83 | 51.83 | 51.04 | 51.29 | -0.527% | 2,519 | -1.452% |
| 2025-07-03 | 51.84 | 51.84 | 51.54 | 51.56 | +0.218% | 865 | -1.971% |
| 2025-07-02 | 51.72 | 51.81 | 51.34 | 51.45 | -0.089% | 2,858 | -1.757% |
| 2025-07-01 | 51.74 | 51.85 | 51.02 | 51.50 | -0.486% | 6,592 | -1.845% |
| 2025-06-30 | 51.59 | 52.13 | 51.19 | 51.75 | +0.699% | 2,410 | -2.322% |
| 2025-06-27 | 50.96 | 51.45 | 50.96 | 51.39 | -0.197% | 1,850 | -1.639% |
| 2025-06-26 | 51.80 | 51.86 | 51.49 | 51.49 | +0.492% | 659 | -1.833% |
| 2025-06-25 | 51.20 | 51.37 | 48.72 | 51.24 | -0.072% | 2,833 | -1.349% |
| 2025-06-24 | 51.59 | 51.63 | 51.06 | 51.28 | +0.423% | 75,472 | -1.421% |
| 2025-06-23 | 51.53 | 51.53 | 51.06 | 51.06 | +0.173% | 4,962 | -1.004% |
| 2025-06-20 | 51.24 | 51.43 | 50.56 | 50.97 | +0.238% | 2,438 | -0.832% |
| 2025-06-18 | 51.24 | 51.30 | 50.45 | 50.85 | -0.049% | 3,314 | -0.596% |
| 2025-06-17 | 51.27 | 51.29 | 50.70 | 50.88 | -0.104% | 143,216 | -0.644% |
| 2025-06-16 | 50.60 | 51.44 | 50.60 | 50.93 | +0.075% | 563 | -0.748% |
| 2025-06-13 | 51.24 | 51.31 | 50.89 | 50.89 | -0.148% | 571 | -0.673% |
| 2025-06-12 | 51.35 | 51.35 | 50.48 | 50.97 | +0.203% | 919 | -0.820% |
| 2025-06-11 | 51.28 | 51.30 | 50.54 | 50.86 | +0.048% | 2,105 | -0.619% |
| 2025-06-10 | 51.15 | 51.18 | 50.32 | 50.84 | +0.162% | 2,464 | -0.571% |
| 2025-06-09 | 51.21 | 51.26 | 50.28 | 50.76 | -0.007% | 2,103 | -0.410% |
| 2025-06-06 | 50.40 | 50.76 | 50.40 | 50.76 | +0.431% | 325 | -0.417% |
| 2025-06-05 | 51.01 | 51.01 | 50.14 | 50.54 | -0.263% | 7,029 | +0.012% |
| 2025-06-04 | 50.18 | 50.92 | 50.13 | 50.67 | +0.784% | 2,099 | -0.251% |
| 2025-06-03 | 50.88 | 51.30 | 49.94 | 50.28 | -0.405% | 1,040,611 | +0.531% |
| 2025-06-02 | 50.07 | 50.51 | 50.07 | 50.48 | -0.239% | 1,247 | +0.124% |
| 2025-05-30 | 50.60 | 50.89 | 50.05 | 50.61 | -0.228% | 8,242 | -0.115% |
| 2025-05-29 | 50.80 | 50.80 | 50.23 | 50.72 | +0.618% | 462,844 | -0.343% |
| 2025-05-28 | 50.73 | 50.88 | 49.89 | 50.41 | -0.307% | 2,294 | +0.273% |
| 2025-05-27 | 50.55 | 50.57 | 50.55 | 50.57 | +0.617% | 830 | -0.035% |
| 2025-05-23 | 49.39 | 50.57 | 47.03 | 50.26 | -0.478% | 42,798 | +0.582% |
| 2025-05-22 | 49.80 | 50.59 | 49.80 | 50.50 | +0.872% | 1,840 | +0.101% |
| 2025-05-21 | 50.31 | 50.57 | 50.06 | 50.06 | -0.714% | 5,795 | +0.974% |
| 2025-05-20 | 50.60 | 50.83 | 50.10 | 50.42 | -0.255% | 12,414 | +0.253% |
| 2025-05-19 | 50.40 | 50.55 | 50.40 | 50.55 | +0.194% | 363 | -0.002% |
| 2025-05-16 | 50.86 | 50.86 | 50.38 | 50.45 | -0.422% | 884 | +0.191% |
| 2025-05-15 | 50.85 | 50.93 | 50.17 | 50.66 | +0.983% | 2,277 | -0.232% |
| 2025-05-14 | 49.78 | 50.17 | 49.78 | 50.17 | -0.423% | 320 | +0.749% |
| 2025-05-13 | 50.53 | 50.90 | 50.38 | 50.38 | +0.021% | 837 | +0.323% |
| 2025-05-12 | 49.81 | 50.37 | 49.81 | 50.37 | +0.439% | 1,406 | +0.344% |
| 2025-05-09 | 50.13 | 50.16 | 49.65 | 50.15 | +0.418% | 656 | +0.785% |
| 2025-05-08 | 50.03 | 50.52 | 49.87 | 49.95 | -0.101% | 2,290 | +1.206% |
| 2025-05-07 | 50.37 | 50.37 | 50.00 | 50.00 | -0.108% | 1,433 | +1.103% |
| 2025-05-06 | 49.36 | 50.35 | 49.36 | 50.05 | +0.381% | 1,488,035 | +0.994% |
| 2025-05-05 | 50.16 | 50.30 | 49.83 | 49.86 | -0.280% | 4,337 | +1.379% |
| 2025-05-02 | 49.90 | 50.00 | 49.90 | 50.00 | +0.329% | 2,118 | +1.095% |
| 2025-05-01 | 50.17 | 50.17 | 49.30 | 49.84 | -0.627% | 3,301 | +1.427% |
| 2025-04-30 | 50.38 | 50.38 | 49.67 | 50.15 | -0.485% | 1,056 | +0.791% |
| 2025-04-29 | 50.67 | 50.74 | 50.40 | 50.40 | +0.107% | 11,433 | +0.303% |
| 2025-04-28 | 49.80 | 50.56 | 49.80 | 50.34 | +0.368% | 554 | +0.410% |
| 2025-04-25 | 50.03 | 50.61 | 50.03 | 50.16 | -0.393% | 5,362 | +0.780% |
| 2025-04-24 | 50.31 | 50.50 | 49.90 | 50.35 | +0.689% | 10,833 | +0.384% |
| 2025-04-23 | 50.21 | 50.21 | 49.52 | 50.01 | +1.468% | 14,019 | +1.075% |
| 2025-04-22 | 48.94 | 49.60 | 48.94 | 49.29 | +0.537% | 5,873 | +2.559% |
| 2025-04-21 | 49.61 | 49.61 | 48.44 | 49.02 | -1.133% | 30,506 | +3.109% |
| 2025-04-17 | 49.94 | 50.07 | 49.59 | 49.59 | +0.159% | 295 | +1.941% |
| 2025-04-16 | 49.52 | 49.52 | 49.07 | 49.51 | +0.438% | 1,237 | +2.104% |
| 2025-04-15 | 49.95 | 49.99 | 49.29 | 49.29 | +0.896% | 4,081 | +2.551% |
| 2025-04-14 | 50.00 | 50.00 | 47.00 | 48.85 | 0.000% | 10,460 | +3.470% |