KARS
KraneShares Electric Vehicles and Future Mobility Index ETF
stockNYSEETF
At CloseOct 2, 2026 2:11:37 PM EDT
27.84USD+0.217%(+0.06)1,117
26.60Bid28.64Ask2.04SpreadKARS Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 27.65 | 27.94 | 27.61 | 27.78 | +1.962% | 5,378 | 0.000% |
| 2026-10-01 | 27.64 | 27.64 | 27.25 | 27.25 | -1.818% | 33,477 | +1.962% |
| 2026-09-30 | 27.69 | 27.80 | 27.69 | 27.75 | +0.669% | 3,380 | +0.108% |
| 2026-09-29 | 27.83 | 27.83 | 27.40 | 27.57 | -1.524% | 3,009 | +0.778% |
| 2026-09-28 | 28.14 | 28.28 | 27.76 | 28.00 | -1.036% | 3,119 | -0.758% |
| 2026-09-25 | 28.32 | 28.50 | 28.11 | 28.29 | +0.605% | 1,916 | -1.786% |
| 2026-09-24 | 28.35 | 28.52 | 28.12 | 28.12 | -0.846% | 16,770 | -1.193% |
| 2026-09-23 | 28.55 | 28.55 | 28.36 | 28.36 | -2.576% | 6,972 | -2.029% |
| 2026-09-22 | 28.89 | 29.19 | 28.89 | 29.11 | +0.537% | 3,879 | -4.553% |
| 2026-09-21 | 28.11 | 28.96 | 28.11 | 28.95 | +0.918% | 3,839 | -4.040% |
| 2026-09-18 | 28.91 | 28.91 | 28.52 | 28.69 | -0.995% | 2,278 | -3.160% |
| 2026-09-17 | 28.84 | 29.20 | 28.84 | 28.98 | +1.995% | 4,212 | -4.123% |
| 2026-09-16 | 28.79 | 28.79 | 28.40 | 28.41 | -1.311% | 4,440 | -2.211% |
| 2026-09-15 | 29.09 | 29.09 | 28.62 | 28.79 | -0.929% | 13,742 | -3.492% |
| 2026-09-14 | 28.95 | 29.21 | 28.88 | 29.06 | -0.343% | 7,079 | -4.389% |
| 2026-09-11 | 29.44 | 29.44 | 29.16 | 29.16 | -0.376% | 38,687 | -4.717% |
| 2026-09-10 | 29.46 | 29.54 | 29.26 | 29.27 | -2.612% | 29,733 | -5.075% |
| 2026-09-09 | 30.22 | 30.22 | 30.05 | 30.05 | -0.249% | 1,171 | -7.554% |
| 2026-09-08 | 30.03 | 30.23 | 29.96 | 30.13 | +0.200% | 3,944 | -7.784% |
| 2026-09-04 | 30.20 | 30.54 | 29.99 | 30.07 | -0.265% | 4,187 | -7.600% |
| 2026-09-03 | 30.19 | 30.32 | 30.02 | 30.15 | +0.339% | 16,622 | -7.845% |
| 2026-09-02 | 30.08 | 30.08 | 29.71 | 30.05 | -0.995% | 2,698 | -7.533% |
| 2026-09-01 | 30.45 | 30.52 | 30.13 | 30.35 | -1.589% | 6,250 | -8.453% |
| 2026-08-31 | 30.95 | 31.11 | 30.70 | 30.84 | -0.291% | 13,110 | -9.907% |
| 2026-08-28 | 31.15 | 31.42 | 30.77 | 30.93 | -0.547% | 21,816 | -10.169% |
| 2026-08-27 | 30.88 | 31.10 | 30.81 | 31.10 | +1.634% | 10,642 | -10.660% |
| 2026-08-26 | 30.67 | 30.82 | 30.60 | 30.60 | -1.544% | 2,713 | -9.201% |
| 2026-08-25 | 30.70 | 31.08 | 30.70 | 31.08 | +1.304% | 17,701 | -10.603% |
| 2026-08-24 | 31.06 | 31.10 | 30.68 | 30.68 | -1.350% | 4,783 | -9.437% |
| 2026-08-21 | 30.71 | 31.35 | 30.71 | 31.10 | +1.984% | 10,213 | -10.660% |
| 2026-08-20 | 30.42 | 30.62 | 30.31 | 30.50 | -0.262% | 15,641 | -8.888% |
| 2026-08-19 | 30.58 | 30.80 | 30.36 | 30.57 | +0.663% | 34,753 | -9.126% |
| 2026-08-18 | 30.79 | 30.79 | 30.10 | 30.37 | -3.192% | 34,663 | -8.524% |
| 2026-08-17 | 31.34 | 31.55 | 31.17 | 31.38 | +1.087% | 58,651 | -11.444% |
| 2026-08-14 | 31.00 | 31.14 | 30.98 | 31.04 | -0.201% | 11,219 | -10.481% |
| 2026-08-13 | 30.87 | 31.10 | 30.78 | 31.10 | -0.144% | 73,654 | -10.660% |
| 2026-08-12 | 31.18 | 31.32 | 30.89 | 31.14 | +1.113% | 40,204 | -10.789% |
| 2026-08-11 | 30.95 | 30.98 | 30.64 | 30.80 | -1.037% | 26,130 | -9.796% |
| 2026-08-10 | 31.11 | 31.33 | 30.98 | 31.12 | +0.885% | 5,675 | -10.732% |
| 2026-08-07 | 30.82 | 30.91 | 30.65 | 30.85 | +2.498% | 24,084 | -9.942% |
| 2026-08-06 | 29.97 | 30.46 | 29.90 | 30.10 | -0.232% | 16,126 | -7.692% |
| 2026-08-05 | 30.60 | 30.64 | 30.13 | 30.17 | -0.544% | 38,395 | -7.907% |
| 2026-08-04 | 29.56 | 30.35 | 29.56 | 30.33 | +2.448% | 36,571 | -8.407% |
| 2026-08-03 | 29.38 | 29.98 | 29.23 | 29.61 | +0.085% | 16,709 | -6.165% |
| 2026-07-31 | 29.42 | 29.69 | 29.28 | 29.58 | -0.955% | 5,931 | -6.085% |
| 2026-07-30 | 29.33 | 29.87 | 29.33 | 29.87 | +3.341% | 4,596 | -6.982% |
| 2026-07-29 | 29.00 | 29.37 | 28.71 | 28.90 | +0.293% | 6,973 | -3.874% |
| 2026-07-28 | 28.64 | 28.94 | 28.47 | 28.82 | -1.132% | 8,803 | -3.593% |
| 2026-07-27 | 28.92 | 29.17 | 28.75 | 29.15 | +2.177% | 7,590 | -4.684% |
| 2026-07-24 | 29.00 | 29.00 | 28.39 | 28.53 | -2.090% | 14,497 | -2.609% |
| 2026-07-23 | 29.67 | 29.67 | 29.00 | 29.14 | -1.678% | 13,566 | -4.644% |
| 2026-07-22 | 30.00 | 30.00 | 29.64 | 29.64 | -0.754% | 6,367 | -6.244% |
| 2026-07-21 | 29.76 | 29.90 | 29.50 | 29.86 | +2.436% | 38,261 | -6.950% |
| 2026-07-20 | 29.37 | 29.37 | 29.07 | 29.15 | -1.285% | 15,239 | -4.684% |
| 2026-07-17 | 29.01 | 29.53 | 29.01 | 29.53 | -0.137% | 11,254 | -5.909% |
| 2026-07-16 | 29.78 | 30.01 | 29.49 | 29.57 | -2.281% | 11,193 | -6.038% |
| 2026-07-15 | 30.29 | 30.60 | 29.88 | 30.26 | +0.200% | 4,051 | -8.181% |
| 2026-07-14 | 30.43 | 30.43 | 29.84 | 30.20 | +1.423% | 25,986 | -7.998% |
| 2026-07-13 | 30.02 | 30.10 | 29.64 | 29.78 | -2.513% | 12,582 | -6.689% |
| 2026-07-10 | 30.55 | 30.79 | 30.52 | 30.54 | +0.158% | 2,557 | -9.033% |
| 2026-07-09 | 30.39 | 30.54 | 30.38 | 30.50 | +0.845% | 3,823 | -8.890% |
| 2026-07-08 | 30.30 | 30.38 | 30.00 | 30.24 | -0.852% | 35,659 | -8.120% |
| 2026-07-07 | 31.35 | 31.35 | 30.50 | 30.50 | -4.058% | 44,359 | -8.903% |
| 2026-07-06 | 31.42 | 31.92 | 31.42 | 31.79 | +1.459% | 38,658 | -12.600% |
| 2026-07-02 | 32.02 | 32.39 | 31.12 | 31.33 | -1.112% | 7,339 | -11.325% |
| 2026-07-01 | 31.50 | 32.18 | 31.30 | 31.69 | +0.493% | 19,505 | -12.311% |
| 2026-06-30 | 30.76 | 31.98 | 30.76 | 31.53 | +0.728% | 17,935 | -11.879% |
| 2026-06-29 | 30.97 | 31.67 | 30.56 | 31.30 | +2.490% | 5,474 | -11.237% |
| 2026-06-26 | 30.43 | 30.88 | 30.08 | 30.54 | -1.320% | 326,262 | -9.027% |
| 2026-06-25 | 31.47 | 31.50 | 30.95 | 30.95 | -2.258% | 28,824 | -10.227% |
| 2026-06-24 | 31.98 | 31.98 | 31.61 | 31.66 | -1.290% | 4,176 | -12.255% |
| 2026-06-23 | 32.17 | 32.20 | 31.58 | 32.08 | -4.285% | 5,150 | -13.387% |
| 2026-06-22 | 33.48 | 33.55 | 33.36 | 33.52 | -0.372% | 3,373 | -17.098% |
| 2026-06-18 | 33.43 | 33.64 | 33.15 | 33.64 | +0.361% | 24,290 | -17.406% |
| 2026-06-17 | 33.85 | 34.25 | 33.51 | 33.52 | -1.795% | 10,912 | -17.108% |
| 2026-06-16 | 34.38 | 34.48 | 34.00 | 34.13 | -1.440% | 9,789 | -18.595% |
| 2026-06-15 | 34.30 | 34.81 | 34.24 | 34.63 | +2.474% | 11,964 | -19.767% |
| 2026-06-12 | 33.59 | 33.81 | 33.26 | 33.79 | +1.635% | 4,273 | -17.782% |
| 2026-06-11 | 32.22 | 33.25 | 32.22 | 33.25 | +3.749% | 10,120 | -16.437% |
| 2026-06-10 | 32.68 | 32.90 | 32.04 | 32.05 | -2.942% | 9,379 | -13.305% |
| 2026-06-09 | 33.50 | 33.50 | 32.00 | 33.02 | -0.030% | 24,813 | -15.855% |
| 2026-06-08 | 33.26 | 33.44 | 32.88 | 33.03 | +0.877% | 13,730 | -15.881% |
| 2026-06-05 | 34.13 | 34.28 | 32.70 | 32.74 | -6.954% | 74,851 | -15.143% |
| 2026-06-04 | 35.23 | 35.34 | 34.78 | 35.19 | -0.873% | 6,948 | -21.044% |
| 2026-06-03 | 36.28 | 36.55 | 35.50 | 35.50 | -3.322% | 14,452 | -21.734% |
| 2026-06-02 | 35.93 | 36.72 | 35.93 | 36.72 | +2.787% | 23,484 | -24.334% |
| 2026-06-01 | 35.62 | 36.00 | 35.62 | 35.72 | -0.766% | 6,382 | -22.225% |
| 2026-05-29 | 36.13 | 36.28 | 35.52 | 36.00 | -0.466% | 11,174 | -22.821% |
| 2026-05-28 | 35.79 | 36.32 | 35.64 | 36.17 | +0.860% | 52,559 | -23.180% |
| 2026-05-27 | 35.83 | 35.98 | 35.55 | 35.86 | -0.558% | 27,558 | -22.519% |
| 2026-05-26 | 35.95 | 36.38 | 35.77 | 36.06 | +1.609% | 8,109 | -22.952% |
| 2026-05-22 | 35.37 | 35.59 | 35.26 | 35.49 | +0.085% | 9,728 | -21.711% |
| 2026-05-21 | 34.87 | 35.46 | 34.78 | 35.46 | +1.256% | 7,249 | -21.645% |
| 2026-05-20 | 34.41 | 35.02 | 34.37 | 35.02 | +2.458% | 28,396 | -20.661% |
| 2026-05-19 | 34.50 | 34.66 | 33.56 | 34.18 | -2.091% | 54,655 | -18.711% |
| 2026-05-18 | 35.57 | 35.57 | 34.60 | 34.91 | -1.704% | 54,177 | -20.411% |
| 2026-05-15 | 36.46 | 36.46 | 35.22 | 35.52 | -4.014% | 19,718 | -21.767% |
| 2026-05-14 | 37.75 | 37.75 | 36.60 | 37.00 | -2.246% | 32,459 | -24.906% |
| 2026-05-13 | 37.05 | 37.85 | 36.76 | 37.85 | +1.149% | 128,265 | -26.593% |
| 2026-05-12 | 37.58 | 37.58 | 36.24 | 37.42 | -1.552% | 28,970 | -25.749% |
| 2026-05-11 | 37.80 | 38.06 | 37.39 | 38.01 | +0.529% | 27,995 | -26.902% |
| 2026-05-08 | 37.42 | 37.81 | 37.20 | 37.81 | +2.189% | 239,715 | -26.515% |
| 2026-05-07 | 38.12 | 38.12 | 37.00 | 37.00 | -1.805% | 27,367 | -24.906% |
| 2026-05-06 | 37.34 | 37.95 | 37.22 | 37.68 | +2.336% | 105,675 | -26.262% |
| 2026-05-05 | 37.00 | 37.20 | 36.78 | 36.82 | +0.327% | 100,942 | -24.539% |
| 2026-05-04 | 37.17 | 37.17 | 36.32 | 36.70 | -0.800% | 39,108 | -24.293% |
| 2026-05-01 | 36.63 | 37.38 | 36.62 | 37.00 | +0.793% | 95,220 | -24.898% |
| 2026-04-30 | 36.16 | 36.79 | 36.03 | 36.70 | +2.157% | 13,607 | -24.303% |
| 2026-04-29 | 35.68 | 36.08 | 35.66 | 35.93 | +1.669% | 12,759 | -22.670% |
| 2026-04-28 | 36.01 | 36.01 | 35.22 | 35.34 | -1.218% | 21,404 | -21.379% |
| 2026-04-27 | 35.75 | 35.84 | 35.45 | 35.78 | +0.044% | 12,073 | -22.336% |
| 2026-04-24 | 35.51 | 35.76 | 35.39 | 35.76 | +1.504% | 109,341 | -22.303% |
| 2026-04-23 | 35.56 | 35.65 | 34.82 | 35.23 | -2.921% | 91,018 | -21.134% |
| 2026-04-22 | 36.18 | 36.29 | 35.95 | 36.29 | +1.454% | 62,202 | -23.437% |
| 2026-04-21 | 35.87 | 36.19 | 35.49 | 35.77 | -0.028% | 48,792 | -22.324% |
| 2026-04-20 | 35.83 | 35.83 | 35.47 | 35.78 | -0.223% | 12,148 | -22.346% |
| 2026-04-17 | 35.95 | 36.15 | 35.85 | 35.86 | +1.271% | 327,727 | -22.519% |
| 2026-04-16 | 34.98 | 35.46 | 34.98 | 35.41 | +2.459% | 25,798 | -21.535% |
| 2026-04-15 | 34.73 | 34.73 | 34.29 | 34.56 | -0.575% | 10,877 | -19.605% |
| 2026-04-14 | 34.47 | 34.77 | 34.47 | 34.76 | +1.076% | 6,041 | -20.067% |
| 2026-04-13 | 33.72 | 34.39 | 33.66 | 34.39 | +1.957% | 13,075 | -19.207% |
| 2026-04-10 | 33.60 | 33.95 | 33.03 | 33.73 | +1.596% | 11,284 | -17.626% |
| 2026-04-09 | 33.10 | 33.34 | 32.81 | 33.20 | -0.896% | 26,003 | -16.311% |
| 2026-04-08 | 33.39 | 33.50 | 33.03 | 33.50 | +4.102% | 40,544 | -17.061% |
| 2026-04-07 | 32.24 | 32.24 | 31.53 | 32.18 | +0.060% | 9,427 | -13.659% |
| 2026-04-06 | 32.63 | 32.63 | 32.11 | 32.16 | -0.681% | 61,383 | -13.607% |
| 2026-04-02 | 31.75 | 32.46 | 31.71 | 32.38 | +0.562% | 8,362 | -14.195% |
| 2026-04-01 | 32.30 | 32.57 | 32.20 | 32.20 | -0.310% | 84,182 | -13.712% |
| 2026-03-31 | 31.25 | 32.30 | 31.25 | 32.30 | +2.703% | 10,430 | -13.980% |
| 2026-03-30 | 31.83 | 31.92 | 31.35 | 31.45 | +0.064% | 9,555 | -11.655% |
| 2026-03-27 | 31.78 | 31.84 | 31.37 | 31.43 | +0.673% | 5,953 | -11.598% |
| 2026-03-26 | 31.81 | 31.81 | 31.22 | 31.22 | -2.732% | 5,083 | -11.004% |
| 2026-03-25 | 32.19 | 32.37 | 32.02 | 32.10 | +1.540% | 2,861 | -13.435% |
| 2026-03-24 | 31.21 | 31.75 | 31.21 | 31.61 | +0.095% | 10,896 | -12.102% |
| 2026-03-23 | 31.16 | 31.81 | 31.16 | 31.58 | +3.541% | 9,615 | -12.018% |
| 2026-03-20 | 30.86 | 30.86 | 30.25 | 30.50 | -1.929% | 32,180 | -8.903% |
| 2026-03-19 | 30.93 | 31.31 | 30.75 | 31.10 | -0.766% | 8,191 | -10.660% |
| 2026-03-18 | 31.94 | 31.94 | 31.31 | 31.34 | -3.092% | 7,522 | -11.345% |
| 2026-03-17 | 32.35 | 32.54 | 32.34 | 32.34 | -0.093% | 6,905 | -14.086% |
| 2026-03-16 | 32.18 | 32.58 | 32.18 | 32.37 | +2.243% | 5,252 | -14.166% |
| 2026-03-13 | 32.26 | 32.26 | 31.66 | 31.66 | -1.524% | 8,698 | -12.241% |
| 2026-03-12 | 32.38 | 32.40 | 32.15 | 32.15 | -1.802% | 7,165 | -13.578% |
| 2026-03-11 | 32.58 | 32.74 | 32.30 | 32.74 | +1.994% | 9,206 | -15.136% |
| 2026-03-10 | 31.89 | 32.48 | 31.89 | 32.10 | +1.227% | 5,241 | -13.444% |
| 2026-03-09 | 30.68 | 31.81 | 30.68 | 31.71 | +2.393% | 17,221 | -12.382% |
| 2026-03-06 | 30.48 | 31.03 | 30.48 | 30.97 | +1.011% | 8,736 | -10.285% |
| 2026-03-05 | 31.33 | 31.33 | 30.37 | 30.66 | -2.975% | 7,161 | -9.378% |
| 2026-03-04 | 31.06 | 31.73 | 31.06 | 31.60 | +1.445% | 102,381 | -12.074% |
| 2026-03-03 | 30.76 | 31.33 | 30.27 | 31.15 | -5.806% | 11,054 | -10.804% |
| 2026-03-02 | 32.40 | 33.07 | 32.40 | 33.07 | -0.151% | 10,702 | -15.982% |
| 2026-02-27 | 33.00 | 33.22 | 32.91 | 33.12 | +0.638% | 15,596 | -16.109% |
| 2026-02-26 | 33.36 | 33.36 | 32.80 | 32.91 | -1.995% | 36,879 | -15.574% |
| 2026-02-25 | 33.46 | 33.73 | 33.46 | 33.58 | +0.932% | 13,441 | -17.258% |
| 2026-02-24 | 32.58 | 33.27 | 32.58 | 33.27 | +1.743% | 11,049 | -16.488% |
| 2026-02-23 | 33.05 | 33.05 | 32.36 | 32.70 | -0.061% | 37,418 | -15.032% |
| 2026-02-20 | 32.25 | 32.85 | 32.20 | 32.72 | +0.770% | 20,161 | -15.084% |
| 2026-02-19 | 32.46 | 32.47 | 32.24 | 32.47 | -0.734% | 5,114 | -14.430% |
| 2026-02-18 | 32.53 | 32.76 | 32.53 | 32.71 | +1.710% | 19,291 | -15.058% |
| 2026-02-17 | 32.25 | 32.33 | 31.95 | 32.16 | -0.906% | 2,353 | -13.605% |
| 2026-02-13 | 32.19 | 32.59 | 31.92 | 32.45 | +1.514% | 4,184 | -14.388% |
| 2026-02-12 | 32.91 | 32.91 | 31.96 | 31.97 | -2.143% | 49,047 | -13.092% |
| 2026-02-11 | 32.56 | 32.75 | 32.47 | 32.67 | +1.208% | 9,276 | -14.954% |
| 2026-02-10 | 32.17 | 32.58 | 32.17 | 32.28 | +0.031% | 56,866 | -13.926% |
| 2026-02-09 | 31.87 | 32.31 | 31.86 | 32.27 | +1.319% | 25,086 | -13.900% |
| 2026-02-06 | 31.20 | 31.85 | 31.20 | 31.85 | +3.678% | 11,354 | -12.764% |
| 2026-02-05 | 30.86 | 30.97 | 30.61 | 30.72 | -1.285% | 12,574 | -9.555% |
| 2026-02-04 | 31.66 | 31.67 | 31.05 | 31.12 | -0.702% | 9,120 | -10.718% |
| 2026-02-03 | 31.22 | 31.34 | 30.81 | 31.34 | +1.129% | 19,612 | -11.345% |
| 2026-02-02 | 31.03 | 31.14 | 30.90 | 30.99 | -0.864% | 6,986 | -10.343% |
| 2026-01-30 | 31.79 | 31.79 | 31.21 | 31.26 | -3.190% | 13,283 | -11.118% |
| 2026-01-29 | 32.53 | 32.95 | 32.00 | 32.29 | -2.075% | 9,733 | -13.953% |
| 2026-01-28 | 33.11 | 33.11 | 32.86 | 32.97 | -0.410% | 9,774 | -15.738% |
| 2026-01-27 | 33.00 | 33.11 | 32.68 | 33.11 | +0.547% | 16,269 | -16.084% |
| 2026-01-26 | 33.16 | 33.30 | 32.87 | 32.93 | -0.484% | 45,224 | -15.625% |
| 2026-01-23 | 33.07 | 33.13 | 32.91 | 33.09 | +0.334% | 27,021 | -16.033% |
| 2026-01-22 | 32.75 | 33.11 | 32.60 | 32.98 | +1.290% | 6,404 | -15.753% |
| 2026-01-21 | 32.29 | 32.60 | 32.25 | 32.56 | +2.197% | 6,272 | -14.666% |
| 2026-01-20 | 32.00 | 32.00 | 31.71 | 31.86 | -0.344% | 6,820 | -12.792% |
| 2026-01-16 | 32.08 | 32.13 | 31.94 | 31.97 | -1.110% | 26,384 | -13.092% |
| 2026-01-15 | 32.50 | 32.50 | 32.26 | 32.33 | +0.996% | 8,962 | -14.056% |
| 2026-01-14 | 32.10 | 32.16 | 31.87 | 32.01 | -0.744% | 29,452 | -13.200% |
| 2026-01-13 | 32.55 | 32.55 | 32.23 | 32.25 | -0.678% | 16,108 | -13.846% |
| 2026-01-12 | 32.22 | 32.63 | 32.22 | 32.47 | +1.469% | 27,643 | -14.430% |
| 2026-01-09 | 32.00 | 32.15 | 32.00 | 32.00 | +0.566% | 20,823 | -13.173% |
| 2026-01-08 | 31.84 | 31.94 | 31.75 | 31.82 | -0.376% | 25,959 | -12.682% |
| 2026-01-07 | 32.07 | 32.22 | 31.94 | 31.94 | -0.436% | 66,608 | -13.010% |
| 2026-01-06 | 31.92 | 32.23 | 31.92 | 32.08 | +1.712% | 24,823 | -13.390% |
| 2026-01-05 | 31.29 | 31.64 | 31.29 | 31.54 | +0.831% | 16,163 | -11.907% |
| 2026-01-02 | 31.15 | 31.28 | 30.85 | 31.28 | +2.423% | 22,979 | -11.175% |
| 2025-12-31 | 30.77 | 30.85 | 30.44 | 30.54 | -1.133% | 10,438 | -9.022% |
| 2025-12-30 | 31.05 | 31.13 | 30.51 | 30.89 | +0.652% | 9,736 | -10.053% |
| 2025-12-29 | 31.43 | 31.43 | 30.69 | 30.69 | -2.510% | 5,462 | -9.467% |
| 2025-12-26 | 31.19 | 31.48 | 31.17 | 31.48 | +1.877% | 7,033 | -11.739% |
| 2025-12-24 | 30.96 | 30.96 | 30.82 | 30.90 | +0.260% | 2,537 | -10.082% |
| 2025-12-23 | 30.89 | 30.91 | 30.73 | 30.82 | +0.358% | 12,931 | -9.849% |
| 2025-12-22 | 30.80 | 30.92 | 30.71 | 30.71 | -0.413% | 17,176 | -9.526% |
| 2025-12-19 | 30.48 | 30.85 | 30.48 | 30.84 | +2.280% | 11,258 | -9.900% |
| 2025-12-18 | 30.30 | 30.40 | 30.15 | 30.15 | +0.172% | 3,903 | -7.845% |
| 2025-12-17 | 30.49 | 30.59 | 30.03 | 30.10 | -0.238% | 6,998 | -7.687% |
| 2025-12-16 | 30.21 | 30.45 | 30.07 | 30.17 | -1.082% | 5,649 | -7.907% |
| 2025-12-15 | 30.71 | 30.84 | 30.50 | 30.50 | -0.903% | 10,338 | -8.903% |
| 2025-12-12 | 30.99 | 31.14 | 30.76 | 30.78 | +0.059% | 7,414 | -9.726% |
| 2025-12-11 | 31.20 | 31.20 | 30.54 | 30.76 | -0.389% | 12,066 | -9.673% |
| 2025-12-10 | 30.69 | 31.03 | 30.67 | 30.88 | +0.390% | 7,530 | -10.024% |
| 2025-12-09 | 30.53 | 30.79 | 30.49 | 30.76 | -0.130% | 8,040 | -9.673% |
| 2025-12-08 | 30.99 | 30.99 | 30.69 | 30.80 | +0.458% | 8,950 | -9.790% |
| 2025-12-05 | 30.46 | 30.76 | 30.46 | 30.66 | +1.250% | 6,145 | -9.377% |
| 2025-12-04 | 30.16 | 30.28 | 30.06 | 30.28 | +0.001% | 4,960 | -8.245% |
| 2025-12-03 | 29.96 | 30.30 | 29.95 | 30.28 | +0.003% | 9,652 | -8.244% |
| 2025-12-02 | 30.30 | 30.55 | 30.10 | 30.28 | -0.851% | 33,470 | -8.241% |
| 2025-12-01 | 30.49 | 30.66 | 30.43 | 30.54 | -0.359% | 6,138 | -9.022% |
| 2025-11-28 | 30.19 | 30.70 | 30.19 | 30.65 | +1.122% | 13,841 | -9.349% |
| 2025-11-26 | 29.85 | 30.31 | 29.74 | 30.31 | +1.848% | 33,235 | -8.332% |
| 2025-11-25 | 29.56 | 29.76 | 29.24 | 29.76 | +0.541% | 10,586 | -6.638% |
| 2025-11-24 | 28.59 | 29.60 | 28.59 | 29.60 | +1.753% | 7,700 | -6.133% |
| 2025-11-21 | 28.95 | 29.50 | 28.55 | 29.09 | -1.665% | 38,773 | -4.487% |
| 2025-11-20 | 30.74 | 30.74 | 29.58 | 29.58 | -2.833% | 13,580 | -6.078% |
| 2025-11-19 | 30.70 | 30.77 | 30.34 | 30.45 | -0.766% | 20,537 | -8.738% |
| 2025-11-18 | 30.53 | 30.68 | 30.09 | 30.68 | -1.572% | 55,263 | -9.437% |
| 2025-11-17 | 31.27 | 31.57 | 30.92 | 31.17 | -0.192% | 18,923 | -10.861% |
| 2025-11-14 | 31.33 | 31.70 | 30.81 | 31.23 | -0.879% | 8,927 | -11.032% |
| 2025-11-13 | 32.00 | 32.32 | 31.45 | 31.51 | +0.533% | 17,514 | -11.815% |
| 2025-11-12 | 31.20 | 31.46 | 30.84 | 31.34 | -0.634% | 13,524 | -11.345% |
| 2025-11-11 | 31.50 | 31.54 | 31.25 | 31.54 | +0.191% | 17,327 | -11.907% |
| 2025-11-10 | 30.93 | 31.80 | 30.80 | 31.48 | +3.112% | 26,988 | -11.739% |
| 2025-11-07 | 30.49 | 30.74 | 30.04 | 30.53 | +0.033% | 12,579 | -8.992% |
| 2025-11-06 | 30.25 | 31.10 | 30.25 | 30.52 | -0.619% | 41,511 | -8.963% |
| 2025-11-05 | 30.06 | 30.71 | 30.06 | 30.71 | +2.469% | 5,187 | -9.526% |
| 2025-11-04 | 30.19 | 30.68 | 29.97 | 29.97 | -3.526% | 31,310 | -7.292% |
| 2025-11-03 | 31.23 | 31.51 | 30.72 | 31.07 | -1.380% | 25,047 | -10.561% |
| 2025-10-31 | 31.34 | 31.59 | 30.84 | 31.50 | -0.190% | 46,861 | -11.795% |
| 2025-10-30 | 31.62 | 31.91 | 31.36 | 31.56 | -1.774% | 82,657 | -11.963% |
| 2025-10-29 | 31.99 | 32.50 | 31.61 | 32.13 | +3.047% | 35,830 | -13.524% |
| 2025-10-28 | 30.97 | 31.43 | 30.97 | 31.18 | +0.225% | 9,023 | -10.890% |
| 2025-10-27 | 31.71 | 31.73 | 31.08 | 31.11 | -1.426% | 105,731 | -10.689% |
| 2025-10-24 | 31.47 | 31.67 | 31.28 | 31.56 | +2.801% | 41,942 | -11.963% |
| 2025-10-23 | 30.45 | 30.83 | 30.45 | 30.70 | +1.656% | 15,632 | -9.496% |
| 2025-10-22 | 30.35 | 30.35 | 29.69 | 30.20 | -1.044% | 8,789 | -7.998% |
| 2025-10-21 | 30.76 | 30.99 | 30.23 | 30.52 | -1.106% | 4,877 | -8.958% |
| 2025-10-20 | 30.55 | 30.95 | 30.55 | 30.86 | +1.848% | 3,748 | -9.966% |
| 2025-10-17 | 30.24 | 30.41 | 30.01 | 30.30 | -0.851% | 24,440 | -8.302% |
| 2025-10-16 | 30.85 | 30.85 | 30.47 | 30.56 | -0.682% | 44,104 | -9.082% |
| 2025-10-15 | 30.84 | 30.93 | 30.42 | 30.77 | +0.817% | 22,213 | -9.702% |
| 2025-10-14 | 30.14 | 30.81 | 29.96 | 30.52 | -1.768% | 13,543 | -8.964% |
| 2025-10-13 | 30.44 | 31.12 | 30.44 | 31.07 | +5.251% | 34,730 | -10.574% |
| 2025-10-10 | 30.64 | 30.71 | 29.28 | 29.52 | -6.077% | 100,376 | -5.879% |
| 2025-10-09 | 31.68 | 31.89 | 31.27 | 31.43 | -0.820% | 9,879 | -11.598% |
| 2025-10-08 | 31.37 | 31.69 | 31.06 | 31.69 | +0.924% | 32,836 | -12.324% |
| 2025-10-07 | 31.67 | 31.76 | 31.26 | 31.40 | -1.227% | 30,801 | -11.514% |
| 2025-10-06 | 31.37 | 31.79 | 31.33 | 31.79 | +1.663% | 48,104 | -12.600% |
| 2025-10-03 | 31.19 | 31.45 | 31.08 | 31.27 | +0.644% | 31,770 | -11.146% |
| 2025-10-02 | 31.42 | 31.50 | 31.04 | 31.07 | +0.680% | 57,420 | -10.574% |
| 2025-10-01 | 30.34 | 30.86 | 30.34 | 30.86 | +1.513% | 75,080 | -9.966% |
| 2025-09-30 | 30.35 | 30.73 | 30.35 | 30.40 | +0.796% | 47,738 | -8.603% |
| 2025-09-29 | 29.95 | 30.17 | 29.95 | 30.16 | +2.307% | 42,648 | -7.876% |
| 2025-09-26 | 29.64 | 29.66 | 29.44 | 29.48 | -1.471% | 41,309 | -5.751% |
| 2025-09-25 | 29.68 | 30.06 | 29.60 | 29.92 | +2.291% | 47,795 | -7.137% |
| 2025-09-24 | 29.06 | 29.50 | 29.06 | 29.25 | +0.827% | 31,740 | -5.010% |
| 2025-09-23 | 29.05 | 29.30 | 28.94 | 29.01 | -0.275% | 7,040 | -4.224% |
| 2025-09-22 | 28.85 | 29.09 | 28.78 | 29.09 | +1.007% | 23,806 | -4.487% |
| 2025-09-19 | 28.90 | 28.91 | 28.55 | 28.80 | -0.552% | 7,548 | -3.526% |
| 2025-09-18 | 28.66 | 28.98 | 28.57 | 28.96 | -0.103% | 17,956 | -4.059% |
| 2025-09-17 | 28.87 | 29.06 | 28.85 | 28.99 | +1.719% | 79,335 | -4.158% |
| 2025-09-16 | 28.55 | 28.61 | 28.30 | 28.50 | -0.105% | 188,650 | -2.510% |
| 2025-09-15 | 28.24 | 28.56 | 28.18 | 28.53 | +3.482% | 104,551 | -2.613% |
| 2025-09-12 | 27.75 | 27.75 | 27.57 | 27.57 | -0.863% | 72,372 | +0.778% |
| 2025-09-11 | 27.27 | 27.81 | 27.18 | 27.81 | +2.734% | 53,363 | -0.091% |
| 2025-09-10 | 27.08 | 27.11 | 26.96 | 27.07 | -1.276% | 58,976 | +2.640% |
| 2025-09-09 | 27.66 | 27.76 | 27.42 | 27.42 | -0.580% | 56,291 | +1.330% |
| 2025-09-08 | 27.65 | 27.78 | 27.56 | 27.58 | +0.364% | 77,596 | +0.742% |
| 2025-09-05 | 27.29 | 27.60 | 27.28 | 27.48 | +3.398% | 40,291 | +1.108% |
| 2025-09-04 | 26.53 | 26.58 | 26.39 | 26.58 | -0.943% | 15,639 | +4.544% |
| 2025-09-03 | 27.00 | 27.00 | 26.71 | 26.83 | -0.223% | 56,566 | +3.558% |
| 2025-09-02 | 26.66 | 26.90 | 26.52 | 26.89 | -0.371% | 55,525 | +3.327% |
| 2025-08-29 | 27.13 | 27.13 | 26.91 | 26.99 | +0.671% | 17,560 | +2.944% |
| 2025-08-28 | 26.45 | 26.82 | 26.45 | 26.81 | +0.337% | 31,539 | +3.635% |
| 2025-08-27 | 26.69 | 26.80 | 26.60 | 26.72 | -0.484% | 80,019 | +3.984% |
| 2025-08-26 | 26.86 | 27.09 | 26.79 | 26.85 | +0.037% | 42,285 | +3.481% |
| 2025-08-25 | 26.87 | 26.99 | 26.79 | 26.84 | -0.112% | 49,936 | +3.519% |
| 2025-08-22 | 26.25 | 26.87 | 26.11 | 26.87 | +3.785% | 29,802 | +3.404% |
| 2025-08-21 | 25.78 | 26.02 | 25.78 | 25.89 | -0.423% | 32,346 | +7.318% |
| 2025-08-20 | 26.00 | 26.05 | 25.73 | 26.00 | -0.038% | 22,715 | +6.864% |
| 2025-08-19 | 25.97 | 26.36 | 25.97 | 26.01 | -0.421% | 6,345 | +6.823% |
| 2025-08-18 | 26.26 | 26.26 | 26.00 | 26.12 | -0.115% | 23,468 | +6.373% |
| 2025-08-15 | 25.82 | 26.18 | 25.82 | 26.15 | +2.188% | 29,224 | +6.251% |
| 2025-08-14 | 25.83 | 25.85 | 25.54 | 25.59 | -2.141% | 59,980 | +8.576% |
| 2025-08-13 | 25.88 | 26.19 | 25.88 | 26.15 | +1.082% | 14,754 | +6.251% |
| 2025-08-12 | 25.79 | 25.96 | 25.52 | 25.87 | +0.295% | 56,005 | +7.401% |
| 2025-08-11 | 25.55 | 26.12 | 25.55 | 25.79 | +2.519% | 21,224 | +7.718% |
| 2025-08-08 | 24.87 | 25.24 | 24.87 | 25.16 | +2.380% | 46,408 | +10.432% |
| 2025-08-07 | 24.50 | 24.68 | 24.50 | 24.58 | +0.389% | 8,187 | +13.060% |
| 2025-08-06 | 24.53 | 24.63 | 24.23 | 24.48 | +0.634% | 87,341 | +13.499% |
| 2025-08-05 | 24.31 | 24.44 | 24.19 | 24.33 | +1.412% | 10,781 | +14.219% |
| 2025-08-04 | 23.91 | 24.13 | 23.85 | 23.99 | +1.579% | 7,898 | +15.831% |
| 2025-08-01 | 23.60 | 23.61 | 23.38 | 23.61 | -0.193% | 3,863 | +17.660% |
| 2025-07-31 | 23.73 | 23.83 | 23.60 | 23.66 | -2.231% | 5,575 | +17.433% |
| 2025-07-30 | 24.38 | 24.53 | 23.96 | 24.20 | -1.626% | 65,898 | +14.812% |
| 2025-07-29 | 25.09 | 25.09 | 24.55 | 24.60 | -0.526% | 24,695 | +12.946% |
| 2025-07-28 | 25.18 | 25.18 | 24.73 | 24.73 | -2.546% | 9,007 | +12.352% |
| 2025-07-25 | 25.20 | 25.43 | 25.18 | 25.38 | +0.321% | 11,863 | +9.491% |
| 2025-07-24 | 25.25 | 25.38 | 25.08 | 25.30 | +0.897% | 190,902 | +9.842% |
| 2025-07-23 | 24.91 | 25.07 | 24.70 | 25.07 | +0.400% | 142,053 | +10.828% |
| 2025-07-22 | 24.51 | 24.97 | 24.50 | 24.97 | +1.504% | 173,840 | +11.272% |
| 2025-07-21 | 24.40 | 24.74 | 24.26 | 24.60 | +0.449% | 225,338 | +12.946% |
| 2025-07-18 | 23.79 | 24.49 | 23.79 | 24.49 | +2.967% | 492,852 | +13.453% |
| 2025-07-17 | 23.38 | 23.81 | 23.38 | 23.78 | +2.963% | 22,110 | +16.819% |
| 2025-07-16 | 23.06 | 23.14 | 22.92 | 23.10 | -0.479% | 13,249 | +20.280% |
| 2025-07-15 | 23.12 | 23.39 | 23.12 | 23.21 | +0.578% | 5,877 | +19.704% |
| 2025-07-14 | 22.05 | 23.09 | 22.05 | 23.08 | +0.824% | 10,178 | +20.396% |
| 2025-07-11 | 22.89 | 23.01 | 22.85 | 22.89 | +0.655% | 14,564 | +21.388% |
| 2025-07-10 | 22.28 | 22.74 | 22.01 | 22.74 | +1.882% | 26,703 | +22.184% |
| 2025-07-09 | 22.35 | 22.35 | 22.13 | 22.32 | +0.677% | 41,601 | +24.483% |
| 2025-07-08 | 21.88 | 22.25 | 21.88 | 22.17 | +1.697% | 5,657 | +25.325% |
| 2025-07-07 | 22.02 | 22.03 | 21.71 | 21.80 | -2.722% | 10,287 | +27.452% |
| 2025-07-03 | 22.26 | 22.56 | 22.26 | 22.41 | +1.399% | 5,959 | +23.983% |
| 2025-07-02 | 21.84 | 22.10 | 21.84 | 22.10 | +0.913% | 4,170 | +25.717% |
| 2025-07-01 | 21.71 | 22.04 | 21.71 | 21.90 | -0.293% | 12,848 | +26.865% |
| 2025-06-30 | 21.78 | 22.00 | 21.78 | 21.97 | +0.416% | 3,691 | +26.493% |
| 2025-06-27 | 21.92 | 22.03 | 21.74 | 21.87 | -0.571% | 4,704 | +27.019% |
| 2025-06-26 | 22.02 | 22.16 | 22.00 | 22.00 | -0.136% | 18,219 | +26.294% |
| 2025-06-25 | 22.08 | 22.18 | 21.89 | 22.03 | -0.721% | 6,790 | +26.122% |
| 2025-06-24 | 21.97 | 22.27 | 21.54 | 22.19 | +3.209% | 47,202 | +25.212% |
| 2025-06-23 | 21.14 | 21.53 | 21.14 | 21.50 | +1.511% | 18,326 | +29.231% |
| 2025-06-20 | 21.29 | 21.29 | 21.18 | 21.18 | -0.236% | 16,834 | +31.183% |
| 2025-06-18 | 21.04 | 21.41 | 21.04 | 21.23 | +0.243% | 16,563 | +30.874% |
| 2025-06-17 | 21.40 | 21.40 | 21.11 | 21.18 | -0.710% | 7,848 | +31.192% |
| 2025-06-16 | 21.34 | 21.63 | 21.27 | 21.33 | +0.552% | 25,665 | +30.261% |
| 2025-06-13 | 21.23 | 21.42 | 21.18 | 21.21 | -1.564% | 4,696 | +30.980% |
| 2025-06-12 | 21.62 | 21.65 | 21.51 | 21.55 | -0.231% | 13,124 | +28.931% |
| 2025-06-11 | 21.80 | 21.88 | 21.58 | 21.60 | +0.095% | 11,751 | +28.632% |
| 2025-06-10 | 21.54 | 21.66 | 21.48 | 21.58 | +0.528% | 3,662 | +28.755% |
| 2025-06-09 | 21.32 | 21.59 | 21.32 | 21.47 | +0.922% | 4,026 | +29.435% |
| 2025-06-06 | 21.26 | 21.45 | 21.20 | 21.27 | -0.481% | 9,239 | +30.628% |
| 2025-06-05 | 21.72 | 21.72 | 21.37 | 21.37 | -0.036% | 8,129 | +30.000% |
| 2025-06-04 | 21.18 | 21.47 | 21.15 | 21.38 | +2.103% | 3,531 | +29.954% |
| 2025-06-03 | 20.15 | 21.14 | 20.15 | 20.94 | +1.453% | 75,810 | +32.687% |
| 2025-06-02 | 20.78 | 20.84 | 20.48 | 20.64 | -0.674% | 51,501 | +34.615% |
| 2025-05-30 | 21.06 | 21.06 | 20.74 | 20.78 | -1.935% | 24,946 | +33.708% |
| 2025-05-29 | 21.30 | 21.30 | 21.14 | 21.19 | +0.905% | 4,433 | +31.121% |
| 2025-05-28 | 21.10 | 21.20 | 21.00 | 21.00 | -0.921% | 13,018 | +32.308% |
| 2025-05-27 | 21.52 | 21.52 | 21.06 | 21.20 | -2.338% | 17,311 | +31.089% |
| 2025-05-23 | 21.57 | 21.74 | 21.57 | 21.70 | +0.101% | 4,906 | +28.025% |
| 2025-05-22 | 21.65 | 21.79 | 21.64 | 21.68 | -0.594% | 10,812 | +28.155% |
| 2025-05-21 | 21.89 | 22.11 | 21.81 | 21.81 | +0.004% | 16,250 | +27.394% |
| 2025-05-20 | 21.60 | 21.88 | 21.60 | 21.81 | +0.735% | 8,282 | +27.399% |
| 2025-05-19 | 21.56 | 21.73 | 21.56 | 21.65 | -0.915% | 10,101 | +28.335% |
| 2025-05-16 | 21.83 | 21.85 | 21.73 | 21.85 | +0.367% | 2,940 | +27.161% |
| 2025-05-15 | 21.52 | 21.91 | 21.52 | 21.77 | -0.639% | 9,792 | +27.628% |
| 2025-05-14 | 21.90 | 22.00 | 21.87 | 21.91 | -0.200% | 30,525 | +26.812% |
| 2025-05-13 | 21.78 | 21.97 | 21.77 | 21.95 | -0.074% | 12,947 | +26.559% |
| 2025-05-12 | 22.00 | 22.00 | 21.72 | 21.97 | +3.730% | 56,386 | +26.466% |
| 2025-05-09 | 21.08 | 21.23 | 21.07 | 21.18 | +0.116% | 2,325 | +31.183% |
| 2025-05-08 | 21.09 | 21.25 | 20.89 | 21.16 | +2.591% | 7,483 | +31.336% |
| 2025-05-07 | 20.79 | 20.93 | 20.62 | 20.62 | -1.851% | 8,433 | +34.739% |
| 2025-05-06 | 20.91 | 21.19 | 20.91 | 21.01 | -0.388% | 38,631 | +32.245% |
| 2025-05-05 | 21.09 | 21.24 | 20.90 | 21.09 | -0.312% | 6,426 | +31.731% |
| 2025-05-02 | 21.01 | 21.22 | 21.01 | 21.16 | +2.753% | 5,901 | +31.320% |
| 2025-05-01 | 20.58 | 20.91 | 20.46 | 20.59 | +0.004% | 19,006 | +34.935% |
| 2025-04-30 | 20.61 | 20.61 | 20.32 | 20.59 | -1.075% | 5,381 | +34.941% |
| 2025-04-29 | 20.57 | 20.92 | 20.57 | 20.81 | +0.211% | 2,832 | +33.491% |
| 2025-04-28 | 20.50 | 20.83 | 20.50 | 20.77 | +0.447% | 7,779 | +33.772% |
| 2025-04-25 | 20.61 | 20.68 | 20.41 | 20.68 | +0.157% | 7,712 | +34.371% |
| 2025-04-24 | 20.43 | 20.79 | 20.34 | 20.65 | +0.955% | 8,836 | +34.582% |
| 2025-04-23 | 20.38 | 20.95 | 20.19 | 20.45 | +2.008% | 15,931 | +35.867% |
| 2025-04-22 | 19.78 | 20.14 | 19.69 | 20.05 | +2.735% | 6,680 | +38.595% |
| 2025-04-21 | 19.38 | 19.51 | 19.15 | 19.51 | +0.342% | 6,734 | +42.385% |
| 2025-04-17 | 19.62 | 19.75 | 19.33 | 19.45 | -0.610% | 1,219 | +42.872% |
| 2025-04-16 | 19.75 | 19.75 | 19.41 | 19.57 | -1.419% | 3,833 | +42.000% |
| 2025-04-15 | 20.14 | 20.24 | 19.85 | 19.85 | -2.072% | 2,668 | +39.985% |
| 2025-04-14 | 20.08 | 20.35 | 20.00 | 20.27 | 0.000% | 5,544 | +37.085% |