JSTC
Adasina Social Justice All Cap Global ETF
stockNYSEETF
Market OpenOct 5, 2026 2:48:28 PM EDT
22.87USD+0.927%(+0.21)24,495
22.84Bid22.95Ask0.11SpreadJSTC Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 22.89 | 22.89 | 22.83 | 22.87 | +0.927% | 24,495 | 0.000% |
| 2026-10-02 | 22.59 | 22.79 | 22.51 | 22.66 | +0.890% | 15,832 | +0.927% |
| 2026-10-01 | 22.47 | 22.48 | 22.32 | 22.46 | +0.055% | 39,359 | +1.825% |
| 2026-09-30 | 22.59 | 22.59 | 22.44 | 22.45 | -0.277% | 14,227 | +1.881% |
| 2026-09-29 | 22.53 | 22.53 | 22.26 | 22.51 | 0.000% | 16,010 | +1.599% |
| 2026-09-28 | 22.54 | 22.58 | 22.43 | 22.51 | -0.651% | 8,231 | +1.599% |
| 2026-09-25 | 22.57 | 22.69 | 22.57 | 22.66 | +0.566% | 17,613 | +0.938% |
| 2026-09-24 | 22.53 | 22.58 | 22.46 | 22.53 | -0.442% | 15,061 | +1.509% |
| 2026-09-23 | 23.21 | 23.21 | 22.63 | 22.63 | -0.876% | 6,331 | +1.061% |
| 2026-09-22 | 22.85 | 22.87 | 22.71 | 22.83 | +0.176% | 17,755 | +0.175% |
| 2026-09-21 | 22.64 | 22.80 | 22.64 | 22.79 | +1.491% | 20,739 | +0.351% |
| 2026-09-18 | 22.44 | 22.83 | 22.36 | 22.46 | -0.133% | 32,289 | +1.847% |
| 2026-09-17 | 22.59 | 22.59 | 22.12 | 22.48 | +0.739% | 21,649 | +1.712% |
| 2026-09-16 | 22.45 | 22.53 | 22.15 | 22.32 | -0.112% | 15,193 | +2.464% |
| 2026-09-15 | 22.45 | 22.45 | 22.32 | 22.34 | -0.363% | 18,996 | +2.350% |
| 2026-09-14 | 22.45 | 22.51 | 22.27 | 22.43 | -0.671% | 14,254 | +1.978% |
| 2026-09-11 | 22.57 | 22.60 | 22.55 | 22.58 | +0.982% | 17,192 | +1.293% |
| 2026-09-10 | 22.50 | 23.31 | 22.35 | 22.36 | -0.876% | 10,662 | +2.288% |
| 2026-09-09 | 22.70 | 22.70 | 22.52 | 22.56 | -0.940% | 14,493 | +1.392% |
| 2026-09-08 | 22.90 | 23.05 | 22.72 | 22.77 | -0.435% | 23,101 | +0.439% |
| 2026-09-04 | 22.84 | 22.90 | 22.84 | 22.87 | -0.177% | 13,640 | +0.003% |
| 2026-09-03 | 22.85 | 22.91 | 22.72 | 22.91 | +1.014% | 21,009 | -0.175% |
| 2026-09-02 | 23.13 | 23.13 | 22.63 | 22.68 | +0.576% | 3,879 | +0.838% |
| 2026-09-01 | 22.81 | 22.81 | 22.55 | 22.55 | -1.270% | 10,918 | +1.419% |
| 2026-08-31 | 23.00 | 23.00 | 22.82 | 22.84 | -0.524% | 31,660 | +0.131% |
| 2026-08-28 | 23.17 | 23.17 | 22.95 | 22.96 | -0.793% | 5,105 | -0.394% |
| 2026-08-27 | 23.07 | 23.20 | 23.07 | 23.14 | +0.190% | 22,165 | -1.184% |
| 2026-08-26 | 23.05 | 23.11 | 23.03 | 23.10 | +0.128% | 61,802 | -0.996% |
| 2026-08-25 | 23.04 | 23.08 | 23.00 | 23.07 | +0.528% | 9,672 | -0.869% |
| 2026-08-24 | 23.02 | 23.02 | 22.90 | 22.95 | -0.410% | 7,803 | -0.346% |
| 2026-08-21 | 23.11 | 23.11 | 22.98 | 23.04 | +0.452% | 15,841 | -0.754% |
| 2026-08-20 | 22.83 | 22.95 | 22.83 | 22.94 | -0.178% | 10,379 | -0.305% |
| 2026-08-19 | 23.10 | 23.10 | 22.96 | 22.98 | +0.288% | 4,519 | -0.483% |
| 2026-08-18 | 23.09 | 23.11 | 22.78 | 22.91 | -1.483% | 10,177 | -0.196% |
| 2026-08-17 | 23.24 | 23.39 | 23.21 | 23.26 | -0.107% | 9,559 | -1.677% |
| 2026-08-14 | 23.35 | 23.37 | 23.17 | 23.29 | -0.021% | 16,342 | -1.782% |
| 2026-08-13 | 23.30 | 23.32 | 23.23 | 23.29 | +0.573% | 3,909 | -1.803% |
| 2026-08-12 | 23.18 | 23.20 | 23.13 | 23.16 | +0.534% | 5,528 | -1.241% |
| 2026-08-11 | 23.11 | 23.16 | 23.01 | 23.03 | +0.056% | 9,451 | -0.713% |
| 2026-08-10 | 23.09 | 23.09 | 23.02 | 23.02 | -0.565% | 9,599 | -0.657% |
| 2026-08-07 | 23.00 | 23.17 | 23.00 | 23.15 | +1.428% | 12,741 | -1.218% |
| 2026-08-06 | 23.01 | 23.36 | 22.48 | 22.83 | -0.747% | 3,210 | +0.193% |
| 2026-08-05 | 23.14 | 23.16 | 22.80 | 23.00 | -0.356% | 4,398 | -0.556% |
| 2026-08-04 | 22.74 | 23.11 | 22.74 | 23.08 | +1.572% | 13,349 | -0.910% |
| 2026-08-03 | 22.53 | 22.72 | 22.53 | 22.72 | +0.772% | 5,686 | +0.647% |
| 2026-07-31 | 23.18 | 23.18 | 22.41 | 22.55 | -0.027% | 21,788 | +1.424% |
| 2026-07-30 | 22.43 | 22.55 | 22.43 | 22.55 | +1.690% | 11,542 | +1.397% |
| 2026-07-29 | 22.39 | 22.46 | 22.18 | 22.18 | -1.335% | 73,391 | +3.111% |
| 2026-07-28 | 22.37 | 22.50 | 22.26 | 22.48 | +0.312% | 156,182 | +1.735% |
| 2026-07-27 | 22.52 | 22.81 | 22.23 | 22.41 | +0.687% | 55,255 | +2.053% |
| 2026-07-24 | 22.49 | 23.00 | 22.22 | 22.26 | -0.174% | 75,114 | +2.754% |
| 2026-07-23 | 22.22 | 22.34 | 22.13 | 22.30 | -0.242% | 29,755 | +2.575% |
| 2026-07-22 | 22.39 | 22.42 | 22.31 | 22.35 | -0.401% | 38,971 | +2.327% |
| 2026-07-21 | 22.44 | 22.50 | 22.37 | 22.44 | +0.673% | 96,909 | +1.916% |
| 2026-07-20 | 22.63 | 22.63 | 22.22 | 22.29 | -0.845% | 24,633 | +2.602% |
| 2026-07-17 | 22.30 | 22.48 | 22.30 | 22.48 | -0.069% | 26,362 | +1.735% |
| 2026-07-16 | 22.37 | 22.55 | 22.37 | 22.50 | -0.265% | 12,349 | +1.664% |
| 2026-07-15 | 22.71 | 22.71 | 22.51 | 22.56 | -0.330% | 32,639 | +1.395% |
| 2026-07-14 | 22.64 | 22.79 | 22.57 | 22.63 | +0.662% | 21,220 | +1.061% |
| 2026-07-13 | 22.80 | 22.80 | 22.46 | 22.48 | -0.985% | 8,245 | +1.730% |
| 2026-07-10 | 22.81 | 22.81 | 22.63 | 22.70 | +0.040% | 6,717 | +0.728% |
| 2026-07-09 | 22.63 | 22.72 | 22.62 | 22.70 | +1.072% | 5,378 | +0.768% |
| 2026-07-08 | 22.44 | 22.45 | 22.30 | 22.45 | -0.304% | 59,676 | +1.848% |
| 2026-07-07 | 22.74 | 23.60 | 22.48 | 22.52 | -1.376% | 17,943 | +1.539% |
| 2026-07-06 | 22.77 | 22.95 | 22.77 | 22.84 | +1.204% | 7,994 | +0.141% |
| 2026-07-02 | 22.76 | 22.84 | 22.49 | 22.57 | -1.026% | 23,152 | +1.347% |
| 2026-07-01 | 22.80 | 23.35 | 22.67 | 22.80 | -0.349% | 19,841 | +0.307% |
| 2026-06-30 | 22.68 | 22.92 | 22.68 | 22.88 | +0.954% | 13,665 | -0.043% |
| 2026-06-29 | 23.03 | 23.03 | 22.43 | 22.66 | +0.515% | 18,354 | +0.910% |
| 2026-06-26 | 22.36 | 22.60 | 22.36 | 22.55 | -0.099% | 21,791 | +1.430% |
| 2026-06-25 | 22.68 | 22.68 | 22.53 | 22.57 | +0.936% | 67,192 | +1.329% |
| 2026-06-24 | 22.39 | 22.50 | 22.30 | 22.36 | -0.169% | 32,006 | +2.277% |
| 2026-06-23 | 22.35 | 22.50 | 22.30 | 22.40 | -1.655% | 6,893 | +2.105% |
| 2026-06-22 | 22.75 | 22.79 | 22.67 | 22.78 | +0.265% | 13,837 | +0.414% |
| 2026-06-18 | 22.69 | 22.72 | 22.63 | 22.72 | +1.082% | 11,830 | +0.681% |
| 2026-06-17 | 22.78 | 22.84 | 22.47 | 22.47 | -0.742% | 26,895 | +1.771% |
| 2026-06-16 | 23.30 | 23.30 | 22.64 | 22.64 | -0.850% | 23,586 | +1.016% |
| 2026-06-15 | 22.89 | 22.93 | 22.80 | 22.83 | +1.207% | 21,739 | +0.157% |
| 2026-06-12 | 22.49 | 23.63 | 22.49 | 22.56 | +0.678% | 17,297 | +1.366% |
| 2026-06-11 | 22.08 | 22.43 | 22.05 | 22.41 | +2.399% | 32,704 | +2.053% |
| 2026-06-10 | 22.10 | 22.36 | 21.85 | 21.88 | -1.006% | 34,043 | +4.501% |
| 2026-06-09 | 22.32 | 22.32 | 21.81 | 22.11 | +0.123% | 18,771 | +3.450% |
| 2026-06-08 | 22.22 | 22.25 | 22.08 | 22.08 | +0.455% | 7,485 | +3.578% |
| 2026-06-05 | 22.26 | 22.26 | 21.91 | 21.98 | -2.700% | 25,858 | +4.049% |
| 2026-06-04 | 22.40 | 22.61 | 22.37 | 22.59 | +0.489% | 11,352 | +1.239% |
| 2026-06-03 | 22.50 | 22.50 | 22.41 | 22.48 | -0.222% | 70,739 | +1.735% |
| 2026-06-02 | 22.40 | 22.53 | 22.34 | 22.53 | +0.178% | 3,153 | +1.509% |
| 2026-06-01 | 22.34 | 22.50 | 22.19 | 22.49 | +0.717% | 20,915 | +1.690% |
| 2026-05-29 | 22.36 | 22.44 | 22.32 | 22.33 | +0.269% | 24,291 | +2.418% |
| 2026-05-28 | 22.23 | 22.29 | 22.10 | 22.27 | +0.315% | 16,063 | +2.694% |
| 2026-05-27 | 22.31 | 22.31 | 22.20 | 22.20 | -0.427% | 1,348 | +3.018% |
| 2026-05-26 | 22.34 | 22.34 | 22.23 | 22.30 | +0.838% | 12,800 | +2.578% |
| 2026-05-22 | 22.00 | 22.11 | 21.94 | 22.11 | +1.329% | 9,624 | +3.437% |
| 2026-05-21 | 21.80 | 21.82 | 21.49 | 21.82 | +0.775% | 47,399 | +4.812% |
| 2026-05-20 | 21.40 | 21.68 | 21.22 | 21.65 | +1.941% | 60,437 | +5.624% |
| 2026-05-19 | 21.29 | 21.36 | 21.24 | 21.24 | -1.164% | 107,453 | +7.674% |
| 2026-05-18 | 21.51 | 21.52 | 21.37 | 21.49 | +0.389% | 36,262 | +6.421% |
| 2026-05-15 | 21.47 | 21.50 | 21.39 | 21.41 | -1.606% | 16,374 | +6.835% |
| 2026-05-14 | 21.66 | 21.82 | 21.58 | 21.76 | +0.073% | 9,642 | +5.119% |
| 2026-05-13 | 21.79 | 21.81 | 21.66 | 21.74 | +0.085% | 11,577 | +5.196% |
| 2026-05-12 | 21.62 | 21.72 | 21.60 | 21.72 | -1.039% | 4,372 | +5.285% |
| 2026-05-11 | 21.97 | 21.97 | 21.86 | 21.95 | 0.000% | 34,999 | +4.191% |
| 2026-05-08 | 21.83 | 21.95 | 21.76 | 21.95 | +1.376% | 100,546 | +4.191% |
| 2026-05-07 | 21.88 | 21.90 | 21.64 | 21.65 | -0.724% | 8,987 | +5.625% |
| 2026-05-06 | 21.70 | 21.81 | 21.67 | 21.81 | +1.489% | 10,015 | +4.860% |
| 2026-05-05 | 21.30 | 21.54 | 21.30 | 21.49 | +1.320% | 14,027 | +6.422% |
| 2026-05-04 | 21.60 | 21.60 | 21.13 | 21.21 | -0.235% | 16,658 | +7.826% |
| 2026-05-01 | 21.35 | 21.35 | 21.19 | 21.26 | +0.092% | 4,770 | +7.573% |
| 2026-04-30 | 21.11 | 21.24 | 20.97 | 21.24 | +1.397% | 8,790 | +7.673% |
| 2026-04-29 | 20.93 | 21.03 | 20.85 | 20.95 | +0.275% | 9,612 | +9.177% |
| 2026-04-28 | 21.00 | 21.00 | 20.79 | 20.89 | -0.854% | 8,110 | +9.478% |
| 2026-04-27 | 21.17 | 21.17 | 21.03 | 21.07 | -0.593% | 6,487 | +8.543% |
| 2026-04-24 | 21.06 | 21.20 | 21.06 | 21.20 | +1.453% | 11,569 | +7.899% |
| 2026-04-23 | 20.96 | 20.96 | 20.78 | 20.89 | -0.974% | 12,735 | +9.467% |
| 2026-04-22 | 21.19 | 21.19 | 21.05 | 21.10 | +0.413% | 7,726 | +8.401% |
| 2026-04-21 | 21.24 | 21.32 | 21.01 | 21.01 | -0.846% | 3,782 | +8.849% |
| 2026-04-20 | 21.13 | 21.19 | 21.09 | 21.19 | +0.031% | 48,154 | +7.928% |
| 2026-04-17 | 21.17 | 21.27 | 21.14 | 21.18 | +1.391% | 6,195 | +7.961% |
| 2026-04-16 | 20.92 | 20.96 | 20.83 | 20.89 | +0.305% | 7,469 | +9.464% |
| 2026-04-15 | 20.83 | 20.87 | 20.68 | 20.83 | +0.045% | 43,415 | +9.797% |
| 2026-04-14 | 20.64 | 20.82 | 20.64 | 20.82 | +0.872% | 24,538 | +9.846% |
| 2026-04-13 | 20.27 | 20.64 | 20.26 | 20.64 | +1.770% | 43,701 | +10.804% |
| 2026-04-10 | 20.40 | 20.51 | 20.27 | 20.28 | -0.094% | 13,608 | +12.766% |
| 2026-04-09 | 20.33 | 20.38 | 20.22 | 20.30 | -0.256% | 13,618 | +12.660% |
| 2026-04-08 | 20.49 | 20.49 | 20.22 | 20.35 | +3.312% | 57,403 | +12.372% |
| 2026-04-07 | 19.69 | 19.70 | 19.48 | 19.70 | -0.226% | 24,456 | +16.094% |
| 2026-04-06 | 19.82 | 19.82 | 19.70 | 19.74 | +0.292% | 19,697 | +15.832% |
| 2026-04-02 | 19.41 | 19.69 | 19.40 | 19.69 | +0.391% | 37,229 | +16.170% |
| 2026-04-01 | 19.82 | 19.82 | 19.37 | 19.61 | +0.616% | 62,974 | +16.624% |
| 2026-03-31 | 19.12 | 19.52 | 19.12 | 19.49 | +2.795% | 30,961 | +17.342% |
| 2026-03-30 | 19.27 | 19.27 | 18.90 | 18.96 | -0.681% | 16,452 | +20.622% |
| 2026-03-27 | 19.24 | 19.24 | 19.08 | 19.09 | -1.351% | 11,413 | +19.801% |
| 2026-03-26 | 19.57 | 19.69 | 19.35 | 19.35 | -1.945% | 3,915 | +18.182% |
| 2026-03-25 | 19.72 | 19.82 | 19.72 | 19.74 | +0.845% | 5,998 | +15.883% |
| 2026-03-24 | 19.50 | 19.69 | 19.50 | 19.57 | -0.660% | 45,503 | +16.863% |
| 2026-03-23 | 19.67 | 19.84 | 19.64 | 19.70 | +1.704% | 7,378 | +16.091% |
| 2026-03-20 | 19.65 | 19.65 | 19.32 | 19.37 | -1.668% | 9,196 | +18.069% |
| 2026-03-19 | 19.44 | 19.77 | 19.44 | 19.70 | +0.145% | 6,933 | +16.100% |
| 2026-03-18 | 19.87 | 19.87 | 19.67 | 19.67 | -1.323% | 26,945 | +16.268% |
| 2026-03-17 | 19.92 | 20.07 | 19.89 | 19.93 | +0.574% | 9,487 | +14.730% |
| 2026-03-16 | 19.86 | 19.92 | 19.46 | 19.82 | +1.035% | 43,972 | +15.388% |
| 2026-03-13 | 19.73 | 19.81 | 19.58 | 19.62 | -0.066% | 4,519 | +16.583% |
| 2026-03-12 | 19.89 | 19.89 | 19.63 | 19.63 | -2.192% | 9,702 | +16.505% |
| 2026-03-11 | 20.06 | 20.09 | 19.91 | 20.07 | +0.050% | 8,574 | +13.951% |
| 2026-03-10 | 20.16 | 20.30 | 20.06 | 20.06 | -0.607% | 20,587 | +14.008% |
| 2026-03-09 | 19.83 | 20.22 | 19.64 | 20.18 | +0.460% | 5,420 | +13.316% |
| 2026-03-06 | 20.03 | 20.13 | 19.87 | 20.09 | -0.692% | 18,684 | +13.838% |
| 2026-03-05 | 20.35 | 20.48 | 20.13 | 20.23 | -1.557% | 8,179 | +13.050% |
| 2026-03-04 | 20.46 | 20.59 | 20.46 | 20.55 | +0.785% | 60,191 | +11.290% |
| 2026-03-03 | 20.30 | 20.47 | 20.00 | 20.39 | -1.924% | 17,882 | +12.163% |
| 2026-03-02 | 20.56 | 20.81 | 20.56 | 20.79 | -0.240% | 36,152 | +10.005% |
| 2026-02-27 | 20.82 | 20.95 | 20.76 | 20.84 | -0.998% | 283,115 | +9.741% |
| 2026-02-26 | 21.07 | 21.07 | 20.86 | 21.05 | +0.276% | 15,161 | +8.646% |
| 2026-02-25 | 20.86 | 20.99 | 20.86 | 20.99 | +0.868% | 3,913 | +8.946% |
| 2026-02-24 | 20.76 | 20.85 | 20.75 | 20.81 | +0.830% | 8,060 | +9.892% |
| 2026-02-23 | 20.83 | 20.83 | 20.57 | 20.64 | -1.291% | 11,311 | +10.804% |
| 2026-02-20 | 20.81 | 20.97 | 20.81 | 20.91 | +0.384% | 14,944 | +9.374% |
| 2026-02-19 | 20.79 | 20.83 | 20.70 | 20.83 | -0.309% | 17,089 | +9.794% |
| 2026-02-18 | 20.80 | 20.98 | 20.80 | 20.89 | +0.486% | 2,522 | +9.454% |
| 2026-02-17 | 20.73 | 20.84 | 20.61 | 20.79 | -0.237% | 10,581 | +9.986% |
| 2026-02-13 | 20.66 | 20.95 | 20.61 | 20.84 | +0.886% | 24,956 | +9.725% |
| 2026-02-12 | 21.03 | 21.06 | 20.62 | 20.66 | -1.745% | 9,527 | +10.697% |
| 2026-02-11 | 21.04 | 21.07 | 20.89 | 21.03 | +0.176% | 23,575 | +8.765% |
| 2026-02-10 | 21.01 | 21.06 | 20.96 | 20.99 | +0.095% | 16,415 | +8.957% |
| 2026-02-09 | 20.88 | 21.00 | 20.81 | 20.97 | +0.455% | 7,717 | +9.061% |
| 2026-02-06 | 20.61 | 20.88 | 20.61 | 20.88 | +2.387% | 20,384 | +9.557% |
| 2026-02-05 | 20.39 | 20.59 | 20.30 | 20.39 | -0.690% | 13,176 | +12.172% |
| 2026-02-04 | 20.71 | 20.71 | 20.44 | 20.53 | +0.192% | 5,286 | +11.398% |
| 2026-02-03 | 20.78 | 20.78 | 20.39 | 20.49 | -1.555% | 49,878 | +11.612% |
| 2026-02-02 | 20.62 | 20.98 | 20.62 | 20.81 | +0.645% | 61,346 | +9.876% |
| 2026-01-30 | 20.83 | 20.86 | 20.65 | 20.68 | -1.064% | 47,980 | +10.585% |
| 2026-01-29 | 21.05 | 21.05 | 20.70 | 20.90 | -0.460% | 12,448 | +9.408% |
| 2026-01-28 | 20.96 | 21.09 | 20.93 | 21.00 | +0.191% | 130,456 | +8.905% |
| 2026-01-27 | 21.01 | 21.01 | 20.91 | 20.96 | +0.239% | 3,457 | +9.113% |
| 2026-01-26 | 20.81 | 21.07 | 20.81 | 20.91 | +0.674% | 33,829 | +9.374% |
| 2026-01-23 | 20.88 | 20.88 | 20.71 | 20.77 | -0.336% | 49,328 | +10.111% |
| 2026-01-22 | 20.78 | 20.87 | 20.78 | 20.84 | +0.697% | 22,453 | +9.741% |
| 2026-01-21 | 20.48 | 20.76 | 20.48 | 20.70 | +1.251% | 35,492 | +10.506% |
| 2026-01-20 | 20.74 | 20.74 | 20.39 | 20.44 | -1.541% | 18,026 | +11.888% |
| 2026-01-16 | 20.78 | 20.80 | 20.74 | 20.76 | +0.048% | 7,938 | +10.164% |
| 2026-01-15 | 20.87 | 20.87 | 20.74 | 20.75 | +0.533% | 65,015 | +10.217% |
| 2026-01-14 | 20.63 | 20.64 | 20.54 | 20.64 | -0.106% | 17,336 | +10.804% |
| 2026-01-13 | 20.81 | 20.81 | 20.64 | 20.66 | -0.627% | 24,656 | +10.687% |
| 2026-01-12 | 20.75 | 20.83 | 20.69 | 20.79 | +0.200% | 10,735 | +9.993% |
| 2026-01-09 | 20.67 | 20.78 | 20.67 | 20.75 | +0.530% | 30,496 | +10.213% |
| 2026-01-08 | 20.56 | 20.66 | 20.56 | 20.64 | -0.138% | 13,761 | +10.797% |
| 2026-01-07 | 20.81 | 20.81 | 20.66 | 20.67 | -0.673% | 16,414 | +10.643% |
| 2026-01-06 | 20.58 | 20.84 | 20.58 | 20.81 | +1.289% | 16,944 | +9.899% |
| 2026-01-05 | 20.37 | 20.66 | 20.37 | 20.55 | +0.662% | 43,039 | +11.316% |
| 2026-01-02 | 20.33 | 20.41 | 20.22 | 20.41 | +0.591% | 33,239 | +12.053% |
| 2025-12-31 | 20.41 | 20.41 | 20.17 | 20.29 | -0.344% | 35,853 | +12.716% |
| 2025-12-30 | 20.47 | 20.47 | 20.34 | 20.36 | -1.309% | 27,042 | +12.328% |
| 2025-12-29 | 20.65 | 20.77 | 20.50 | 20.63 | 0.000% | 95,996 | +10.858% |
| 2025-12-26 | 20.70 | 20.75 | 20.57 | 20.63 | -0.087% | 59,499 | +10.858% |
| 2025-12-24 | 20.59 | 21.79 | 20.59 | 20.65 | +0.425% | 20,703 | +10.761% |
| 2025-12-23 | 20.50 | 20.58 | 20.50 | 20.56 | +0.210% | 13,394 | +11.232% |
| 2025-12-22 | 22.42 | 22.42 | 20.48 | 20.52 | +0.675% | 183,830 | +11.465% |
| 2025-12-19 | 20.38 | 20.44 | 20.34 | 20.38 | +0.444% | 9,598 | +12.218% |
| 2025-12-18 | 20.26 | 20.32 | 20.19 | 20.29 | +1.033% | 11,480 | +12.716% |
| 2025-12-17 | 20.35 | 20.35 | 20.07 | 20.08 | -0.925% | 3,594 | +13.880% |
| 2025-12-16 | 20.28 | 20.30 | 20.26 | 20.27 | -0.379% | 10,121 | +12.827% |
| 2025-12-15 | 20.39 | 20.39 | 20.32 | 20.35 | +0.085% | 4,887 | +12.399% |
| 2025-12-12 | 20.61 | 20.61 | 20.32 | 20.33 | -1.167% | 17,970 | +12.494% |
| 2025-12-11 | 20.50 | 20.62 | 20.50 | 20.57 | +0.749% | 6,828 | +11.181% |
| 2025-12-10 | 20.31 | 20.49 | 20.29 | 20.42 | +0.576% | 3,607 | +12.014% |
| 2025-12-09 | 20.32 | 20.37 | 20.28 | 20.30 | -0.051% | 24,295 | +12.660% |
| 2025-12-08 | 20.47 | 20.47 | 20.30 | 20.31 | -0.537% | 9,383 | +12.602% |
| 2025-12-05 | 20.35 | 20.50 | 20.35 | 20.42 | +0.492% | 3,762 | +11.998% |
| 2025-12-04 | 20.30 | 20.40 | 20.30 | 20.32 | +0.064% | 11,130 | +12.549% |
| 2025-12-03 | 20.32 | 20.33 | 20.21 | 20.31 | +0.250% | 6,182 | +12.621% |
| 2025-12-02 | 20.32 | 20.32 | 20.20 | 20.26 | +0.400% | 6,720 | +12.903% |
| 2025-12-01 | 20.12 | 20.28 | 20.12 | 20.18 | -0.417% | 34,423 | +13.355% |
| 2025-11-28 | 20.21 | 20.26 | 20.14 | 20.26 | +0.223% | 842 | +12.883% |
| 2025-11-26 | 20.19 | 20.25 | 20.18 | 20.21 | +0.737% | 7,182 | +13.134% |
| 2025-11-25 | 19.83 | 20.07 | 19.83 | 20.07 | +1.217% | 3,737 | +13.968% |
| 2025-11-24 | 19.79 | 19.89 | 19.77 | 19.83 | +0.695% | 189,436 | +15.354% |
| 2025-11-21 | 19.47 | 19.75 | 19.47 | 19.69 | +1.594% | 4,277 | +16.156% |
| 2025-11-20 | 19.87 | 19.88 | 19.37 | 19.38 | -1.406% | 9,994 | +18.008% |
| 2025-11-19 | 19.59 | 19.67 | 19.59 | 19.66 | -0.069% | 4,127 | +16.349% |
| 2025-11-18 | 19.66 | 19.72 | 19.56 | 19.67 | -0.353% | 7,063 | +16.268% |
| 2025-11-17 | 19.95 | 19.98 | 19.70 | 19.74 | -1.452% | 28,103 | +15.858% |
| 2025-11-14 | 20.00 | 20.11 | 20.00 | 20.03 | -0.642% | 11,523 | +14.175% |
| 2025-11-13 | 20.32 | 20.32 | 20.10 | 20.16 | -0.982% | 12,654 | +13.442% |
| 2025-11-12 | 20.38 | 20.44 | 20.36 | 20.36 | +0.084% | 13,081 | +12.328% |
| 2025-11-11 | 20.33 | 20.34 | 20.28 | 20.34 | +0.113% | 948 | +12.423% |
| 2025-11-10 | 20.30 | 20.34 | 20.23 | 20.32 | +1.169% | 5,593 | +12.549% |
| 2025-11-07 | 20.00 | 20.09 | 19.88 | 20.09 | +0.326% | 3,184 | +13.864% |
| 2025-11-06 | 20.18 | 20.22 | 20.02 | 20.02 | -1.260% | 8,062 | +14.236% |
| 2025-11-05 | 20.16 | 20.28 | 20.16 | 20.28 | +0.822% | 15,479 | +12.797% |
| 2025-11-04 | 20.22 | 20.23 | 20.07 | 20.11 | -0.985% | 20,991 | +13.725% |
| 2025-11-03 | 20.42 | 20.42 | 20.22 | 20.31 | 0.000% | 24,198 | +12.605% |
| 2025-10-31 | 20.34 | 20.36 | 20.25 | 20.31 | +0.197% | 7,048 | +12.605% |
| 2025-10-30 | 20.28 | 20.42 | 20.27 | 20.27 | -0.686% | 10,390 | +12.827% |
| 2025-10-29 | 20.56 | 20.61 | 20.37 | 20.41 | -0.929% | 36,721 | +12.053% |
| 2025-10-28 | 20.59 | 20.63 | 20.58 | 20.60 | -0.091% | 11,191 | +11.012% |
| 2025-10-27 | 20.57 | 20.65 | 20.57 | 20.62 | +0.634% | 20,673 | +10.912% |
| 2025-10-24 | 20.57 | 20.57 | 20.49 | 20.49 | +0.441% | 9,365 | +11.615% |
| 2025-10-23 | 20.38 | 20.44 | 20.31 | 20.40 | +0.542% | 9,464 | +12.108% |
| 2025-10-22 | 20.40 | 20.48 | 20.17 | 20.29 | -0.710% | 7,618 | +12.716% |
| 2025-10-21 | 20.36 | 20.48 | 20.36 | 20.43 | +0.196% | 35,295 | +11.916% |
| 2025-10-20 | 20.29 | 20.41 | 20.29 | 20.39 | +0.816% | 11,259 | +12.135% |
| 2025-10-17 | 20.03 | 20.23 | 20.03 | 20.23 | +0.397% | 24,157 | +13.050% |
| 2025-10-16 | 20.43 | 20.45 | 20.06 | 20.15 | -0.297% | 13,086 | +13.499% |
| 2025-10-15 | 20.43 | 20.44 | 20.17 | 20.21 | -0.180% | 165,405 | +13.162% |
| 2025-10-14 | 20.05 | 20.33 | 20.05 | 20.25 | +0.190% | 1,737 | +12.958% |
| 2025-10-13 | 20.14 | 20.26 | 20.10 | 20.21 | +1.294% | 35,302 | +13.172% |
| 2025-10-10 | 20.40 | 20.45 | 19.94 | 19.95 | -2.159% | 14,009 | +14.637% |
| 2025-10-09 | 20.53 | 20.53 | 20.33 | 20.39 | -0.681% | 42,403 | +12.162% |
| 2025-10-08 | 20.44 | 20.53 | 20.41 | 20.53 | +0.984% | 8,886 | +11.398% |
| 2025-10-07 | 20.54 | 20.56 | 20.33 | 20.33 | -1.071% | 41,639 | +12.494% |
| 2025-10-06 | 20.64 | 20.64 | 20.46 | 20.55 | +0.219% | 12,936 | +11.290% |
| 2025-10-03 | 20.48 | 20.61 | 20.47 | 20.50 | +0.147% | 7,747 | +11.534% |
| 2025-10-02 | 20.43 | 20.49 | 20.37 | 20.48 | +0.513% | 5,656 | +11.697% |
| 2025-10-01 | 20.38 | 20.40 | 20.27 | 20.37 | +0.199% | 6,555 | +12.271% |
| 2025-09-30 | 20.23 | 20.33 | 20.17 | 20.33 | +0.445% | 16,710 | +12.494% |
| 2025-09-29 | 20.26 | 20.26 | 20.15 | 20.24 | +0.603% | 16,334 | +12.994% |
| 2025-09-26 | 20.09 | 20.18 | 20.02 | 20.12 | +0.689% | 23,847 | +13.675% |
| 2025-09-25 | 20.03 | 20.08 | 19.95 | 19.98 | -0.740% | 15,294 | +14.458% |
| 2025-09-24 | 20.27 | 20.27 | 20.10 | 20.13 | -0.742% | 10,955 | +13.612% |
| 2025-09-23 | 20.48 | 20.48 | 20.28 | 20.28 | -0.415% | 10,684 | +12.768% |
| 2025-09-22 | 20.29 | 20.38 | 20.26 | 20.37 | -0.105% | 16,340 | +12.300% |
| 2025-09-19 | 20.43 | 20.43 | 20.32 | 20.39 | -0.188% | 3,888 | +12.182% |
| 2025-09-18 | 20.50 | 20.50 | 20.41 | 20.43 | +0.467% | 4,877 | +11.971% |
| 2025-09-17 | 20.25 | 20.40 | 20.21 | 20.33 | +0.321% | 3,436 | +12.494% |
| 2025-09-16 | 20.33 | 20.33 | 20.17 | 20.27 | -0.146% | 17,065 | +12.855% |
| 2025-09-15 | 20.35 | 20.38 | 20.27 | 20.29 | -0.076% | 15,191 | +12.690% |
| 2025-09-12 | 20.37 | 20.37 | 20.30 | 20.31 | -0.587% | 3,778 | +12.605% |
| 2025-09-11 | 20.26 | 20.46 | 20.26 | 20.43 | +1.089% | 39,474 | +11.943% |
| 2025-09-10 | 20.28 | 20.32 | 20.21 | 20.21 | -0.198% | 8,077 | +13.162% |
| 2025-09-09 | 20.29 | 20.29 | 20.21 | 20.25 | -0.234% | 1,763 | +12.938% |
| 2025-09-08 | 20.27 | 20.31 | 20.25 | 20.30 | +0.532% | 7,963 | +12.674% |
| 2025-09-05 | 20.31 | 20.31 | 20.13 | 20.19 | +0.553% | 15,369 | +13.274% |
| 2025-09-04 | 20.02 | 20.14 | 19.96 | 20.08 | +0.445% | 14,824 | +13.901% |
| 2025-09-03 | 19.96 | 19.99 | 19.91 | 19.99 | -0.015% | 3,094 | +14.407% |
| 2025-09-02 | 19.96 | 19.99 | 19.88 | 19.99 | -0.780% | 5,901 | +14.391% |
| 2025-08-29 | 20.27 | 20.27 | 20.15 | 20.15 | -0.885% | 5,652 | +13.499% |
| 2025-08-28 | 20.25 | 20.33 | 20.22 | 20.33 | +0.625% | 60,382 | +12.494% |
| 2025-08-27 | 20.14 | 20.20 | 20.11 | 20.20 | +0.145% | 21,763 | +13.197% |
| 2025-08-26 | 20.17 | 20.18 | 20.13 | 20.17 | +0.171% | 10,632 | +13.361% |
| 2025-08-25 | 20.33 | 20.33 | 20.14 | 20.14 | -1.032% | 8,983 | +13.555% |
| 2025-08-22 | 20.13 | 20.45 | 20.13 | 20.35 | +1.547% | 5,097 | +12.383% |
| 2025-08-21 | 20.05 | 20.12 | 20.03 | 20.04 | -0.467% | 7,326 | +14.122% |
| 2025-08-20 | 20.06 | 20.14 | 20.06 | 20.13 | +0.019% | 3,304 | +13.589% |
| 2025-08-19 | 20.17 | 20.19 | 20.11 | 20.13 | -0.148% | 5,298 | +13.611% |
| 2025-08-18 | 20.11 | 20.18 | 20.09 | 20.16 | +0.323% | 2,976 | +13.442% |
| 2025-08-15 | 20.18 | 20.18 | 20.06 | 20.09 | -0.025% | 195,761 | +13.809% |
| 2025-08-14 | 20.12 | 20.15 | 20.03 | 20.10 | -0.420% | 7,741 | +13.781% |
| 2025-08-13 | 20.13 | 20.19 | 20.09 | 20.18 | +0.933% | 40,992 | +13.304% |
| 2025-08-12 | 19.79 | 20.01 | 19.79 | 20.00 | +1.284% | 35,746 | +14.360% |
| 2025-08-11 | 19.84 | 19.90 | 19.74 | 19.74 | -0.442% | 22,043 | +15.829% |
| 2025-08-08 | 19.83 | 19.86 | 19.83 | 19.83 | +0.468% | 866 | +15.317% |
| 2025-08-07 | 19.90 | 19.93 | 19.67 | 19.74 | +0.127% | 18,464 | +15.856% |
| 2025-08-06 | 19.67 | 19.72 | 19.66 | 19.71 | +0.237% | 2,378 | +16.003% |
| 2025-08-05 | 19.76 | 19.82 | 19.66 | 19.67 | -0.302% | 13,303 | +16.278% |
| 2025-08-04 | 19.59 | 19.73 | 19.59 | 19.73 | +1.490% | 3,826 | +15.928% |
| 2025-08-01 | 19.49 | 19.49 | 19.33 | 19.44 | -0.725% | 43,374 | +17.656% |
| 2025-07-31 | 19.65 | 19.74 | 19.58 | 19.58 | -0.811% | 31,059 | +16.803% |
| 2025-07-30 | 19.84 | 19.90 | 19.74 | 19.74 | -0.454% | 9,113 | +15.856% |
| 2025-07-29 | 19.88 | 19.88 | 19.81 | 19.83 | -0.523% | 101,436 | +15.330% |
| 2025-07-28 | 19.95 | 20.02 | 19.91 | 19.93 | -0.602% | 13,932 | +14.727% |
| 2025-07-25 | 20.03 | 20.07 | 19.87 | 20.05 | -0.029% | 28,830 | +14.036% |
| 2025-07-24 | 20.04 | 20.16 | 19.97 | 20.06 | -0.195% | 79,886 | +14.003% |
| 2025-07-23 | 19.93 | 20.10 | 19.86 | 20.10 | +1.413% | 54,566 | +13.781% |
| 2025-07-22 | 19.76 | 19.82 | 19.73 | 19.82 | +0.291% | 2,309 | +15.388% |
| 2025-07-21 | 19.78 | 19.93 | 19.76 | 19.76 | +0.083% | 13,828 | +15.724% |
| 2025-07-18 | 19.81 | 19.81 | 19.71 | 19.75 | -0.272% | 2,504 | +15.820% |
| 2025-07-17 | 19.65 | 19.80 | 19.65 | 19.80 | +0.686% | 2,457 | +15.505% |
| 2025-07-16 | 19.55 | 19.68 | 19.55 | 19.66 | +0.280% | 44,222 | +16.298% |
| 2025-07-15 | 19.81 | 19.81 | 19.61 | 19.61 | -0.759% | 16,209 | +16.624% |
| 2025-07-14 | 19.69 | 19.76 | 19.69 | 19.76 | +0.177% | 10,435 | +15.739% |
| 2025-07-11 | 19.86 | 19.86 | 19.68 | 19.73 | -0.954% | 21,946 | +15.944% |
| 2025-07-10 | 19.93 | 19.98 | 19.83 | 19.91 | +0.327% | 103,777 | +14.838% |
| 2025-07-09 | 19.94 | 19.94 | 19.80 | 19.85 | +0.247% | 6,958 | +15.214% |
| 2025-07-08 | 19.81 | 19.86 | 19.75 | 19.80 | +0.259% | 10,687 | +15.499% |
| 2025-07-07 | 19.90 | 19.93 | 19.68 | 19.75 | -0.754% | 66,768 | +15.797% |
| 2025-07-03 | 19.87 | 19.98 | 19.85 | 19.90 | +0.759% | 8,073 | +14.925% |
| 2025-07-02 | 19.69 | 19.79 | 19.66 | 19.75 | -0.328% | 125,209 | +15.797% |
| 2025-07-01 | 19.75 | 19.83 | 19.72 | 19.82 | +0.126% | 27,626 | +15.418% |
| 2025-06-30 | 19.73 | 19.79 | 19.66 | 19.79 | +0.969% | 30,645 | +15.563% |
| 2025-06-27 | 19.64 | 19.71 | 19.56 | 19.60 | +0.133% | 49,030 | +16.684% |
| 2025-06-26 | 19.54 | 19.58 | 19.53 | 19.57 | +0.297% | 56,378 | +16.839% |
| 2025-06-25 | 19.51 | 19.56 | 19.49 | 19.52 | -0.581% | 13,337 | +17.186% |
| 2025-06-24 | 19.56 | 19.63 | 19.46 | 19.63 | +1.499% | 33,484 | +16.505% |
| 2025-06-23 | 19.16 | 19.36 | 19.12 | 19.34 | +0.857% | 18,365 | +18.252% |
| 2025-06-20 | 19.46 | 19.46 | 19.14 | 19.18 | -0.284% | 5,776 | +19.266% |
| 2025-06-18 | 19.33 | 19.34 | 19.22 | 19.23 | -0.058% | 31,210 | +18.928% |
| 2025-06-17 | 19.37 | 19.37 | 19.22 | 19.24 | -1.017% | 41,039 | +18.858% |
| 2025-06-16 | 19.51 | 19.51 | 19.42 | 19.44 | +1.011% | 13,116 | +17.650% |
| 2025-06-13 | 19.39 | 19.39 | 19.24 | 19.24 | -1.713% | 482,321 | +18.839% |
| 2025-06-12 | 19.58 | 19.58 | 19.53 | 19.58 | +0.359% | 11,458 | +16.803% |
| 2025-06-11 | 19.55 | 19.61 | 19.51 | 19.51 | -0.072% | 62,899 | +17.222% |
| 2025-06-10 | 19.52 | 19.52 | 19.45 | 19.52 | +0.231% | 837 | +17.138% |
| 2025-06-09 | 19.48 | 19.48 | 19.48 | 19.48 | +0.048% | 838 | +17.408% |
| 2025-06-06 | 19.51 | 19.51 | 19.43 | 19.47 | +0.618% | 60,612 | +17.465% |
| 2025-06-05 | 19.38 | 19.46 | 19.34 | 19.35 | -0.143% | 6,517 | +18.191% |
| 2025-06-04 | 19.39 | 19.42 | 19.37 | 19.38 | +0.408% | 13,103 | +18.022% |
| 2025-06-03 | 19.24 | 19.30 | 19.14 | 19.30 | +0.255% | 18,398 | +18.503% |
| 2025-06-02 | 19.15 | 19.40 | 19.10 | 19.25 | +0.294% | 109,910 | +18.805% |
| 2025-05-30 | 19.18 | 19.23 | 19.08 | 19.19 | -0.138% | 8,634 | +19.154% |
| 2025-05-29 | 19.23 | 19.23 | 19.16 | 19.22 | +0.268% | 13,898 | +18.990% |
| 2025-05-28 | 19.27 | 19.27 | 19.17 | 19.17 | -0.860% | 31,657 | +19.308% |
| 2025-05-27 | 19.21 | 19.35 | 19.21 | 19.34 | +1.337% | 6,119 | +18.282% |
| 2025-05-23 | 18.99 | 19.13 | 18.99 | 19.08 | -0.469% | 9,089 | +19.864% |
| 2025-05-22 | 19.12 | 19.21 | 19.07 | 19.17 | -0.098% | 7,186 | +19.301% |
| 2025-05-21 | 19.37 | 19.38 | 19.17 | 19.19 | -1.121% | 11,705 | +19.184% |
| 2025-05-20 | 19.39 | 19.44 | 19.36 | 19.41 | +0.125% | 33,388 | +17.848% |
| 2025-05-19 | 19.27 | 19.42 | 19.27 | 19.38 | +0.086% | 13,358 | +17.995% |
| 2025-05-16 | 19.28 | 19.40 | 19.27 | 19.37 | +0.339% | 12,319 | +18.097% |
| 2025-05-15 | 19.22 | 19.30 | 19.17 | 19.30 | +0.859% | 9,997 | +18.497% |
| 2025-05-14 | 19.27 | 19.28 | 19.12 | 19.14 | -0.283% | 4,656 | +19.515% |
| 2025-05-13 | 19.17 | 19.21 | 19.12 | 19.19 | +0.209% | 2,901 | +19.177% |
| 2025-05-12 | 19.11 | 19.24 | 18.95 | 19.15 | +2.079% | 32,764 | +19.426% |
| 2025-05-09 | 18.80 | 18.83 | 18.70 | 18.76 | -0.154% | 156,442 | +21.908% |
| 2025-05-08 | 18.84 | 18.90 | 18.79 | 18.79 | +0.261% | 7,409 | +21.721% |
| 2025-05-07 | 18.71 | 18.74 | 18.63 | 18.74 | +0.420% | 48,005 | +22.038% |
| 2025-05-06 | 18.63 | 18.70 | 18.57 | 18.66 | -0.312% | 19,822 | +22.551% |
| 2025-05-05 | 18.70 | 18.84 | 18.70 | 18.72 | -0.220% | 31,903 | +22.168% |
| 2025-05-02 | 18.60 | 18.76 | 18.60 | 18.76 | +2.075% | 23,476 | +21.900% |
| 2025-05-01 | 18.47 | 18.49 | 18.38 | 18.38 | -0.212% | 88,004 | +24.429% |
| 2025-04-30 | 18.12 | 18.42 | 18.02 | 18.42 | +0.622% | 8,697 | +24.165% |
| 2025-04-29 | 18.17 | 18.31 | 18.17 | 18.31 | +0.580% | 1,728 | +24.937% |
| 2025-04-28 | 18.07 | 18.20 | 18.03 | 18.20 | +0.388% | 50,458 | +25.662% |
| 2025-04-25 | 18.07 | 18.13 | 18.04 | 18.13 | +0.245% | 8,851 | +26.149% |
| 2025-04-24 | 17.92 | 18.09 | 17.92 | 18.09 | +1.462% | 5,543 | +26.458% |
| 2025-04-23 | 17.99 | 17.99 | 17.75 | 17.82 | +0.988% | 5,872 | +28.307% |
| 2025-04-22 | 17.48 | 17.69 | 17.45 | 17.65 | +2.066% | 2,406 | +29.575% |
| 2025-04-21 | 17.51 | 17.51 | 17.11 | 17.29 | -1.968% | 6,071 | +32.252% |
| 2025-04-17 | 17.50 | 17.64 | 17.50 | 17.64 | +1.391% | 13,523 | +29.649% |
| 2025-04-16 | 17.44 | 17.60 | 17.37 | 17.40 | -1.320% | 2,082 | +31.452% |
| 2025-04-15 | 17.62 | 17.82 | 17.55 | 17.63 | 0.000% | 8,174 | +29.716% |