KBA
KraneShares Bosera MSCI China A 50 Connect Index ETF
stockNYSEETF
Market OpenOct 5, 2026 11:42:54 AM EDT
30.88USD+0.455%(+0.14)18,669
30.87Bid30.94Ask0.07SpreadKBA Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 30.81 | 30.90 | 30.80 | 30.88 | +0.455% | 18,669 | 0.000% |
| 2026-10-02 | 30.70 | 30.76 | 30.64 | 30.74 | -0.162% | 10,204 | +0.455% |
| 2026-10-01 | 30.83 | 30.90 | 30.71 | 30.79 | -0.485% | 21,693 | +0.292% |
| 2026-09-30 | 31.10 | 31.11 | 30.85 | 30.94 | +0.129% | 43,323 | -0.194% |
| 2026-09-29 | 30.91 | 30.98 | 30.83 | 30.90 | -0.065% | 41,893 | -0.065% |
| 2026-09-28 | 30.95 | 31.01 | 30.88 | 30.92 | -1.997% | 22,763 | -0.129% |
| 2026-09-25 | 31.55 | 31.55 | 31.45 | 31.55 | -0.567% | 24,821 | -2.124% |
| 2026-09-24 | 31.76 | 31.76 | 31.64 | 31.73 | -1.306% | 13,322 | -2.679% |
| 2026-09-23 | 32.20 | 32.20 | 32.04 | 32.15 | -1.772% | 44,809 | -3.950% |
| 2026-09-22 | 32.69 | 32.73 | 32.64 | 32.73 | +0.122% | 5,542 | -5.652% |
| 2026-09-21 | 32.60 | 32.69 | 32.58 | 32.69 | +1.158% | 18,785 | -5.537% |
| 2026-09-18 | 32.27 | 32.32 | 32.19 | 32.32 | +1.113% | 7,873 | -4.443% |
| 2026-09-17 | 32.05 | 32.08 | 31.96 | 31.96 | +0.031% | 32,071 | -3.379% |
| 2026-09-16 | 32.18 | 32.20 | 31.88 | 31.95 | +0.345% | 23,874 | -3.349% |
| 2026-09-15 | 31.96 | 31.96 | 31.82 | 31.84 | -0.964% | 18,350 | -3.015% |
| 2026-09-14 | 32.12 | 32.21 | 32.10 | 32.15 | -0.828% | 10,697 | -3.950% |
| 2026-09-11 | 32.51 | 32.51 | 32.40 | 32.42 | +0.150% | 14,042 | -4.746% |
| 2026-09-10 | 32.49 | 32.56 | 32.37 | 32.37 | -1.005% | 48,209 | -4.603% |
| 2026-09-09 | 32.82 | 32.83 | 32.70 | 32.70 | +0.087% | 423,375 | -5.561% |
| 2026-09-08 | 32.72 | 32.80 | 32.66 | 32.67 | -0.336% | 17,605 | -5.479% |
| 2026-09-04 | 32.71 | 32.86 | 32.71 | 32.78 | +0.738% | 14,447 | -5.796% |
| 2026-09-03 | 32.52 | 32.68 | 32.50 | 32.54 | -0.215% | 12,563 | -5.101% |
| 2026-09-02 | 32.60 | 32.63 | 32.59 | 32.61 | -0.579% | 12,578 | -5.305% |
| 2026-09-01 | 32.89 | 32.93 | 32.72 | 32.80 | -0.365% | 42,643 | -5.854% |
| 2026-08-31 | 33.04 | 33.05 | 32.92 | 32.92 | -0.141% | 71,111 | -6.197% |
| 2026-08-28 | 33.15 | 33.16 | 32.93 | 32.97 | -0.670% | 36,214 | -6.329% |
| 2026-08-27 | 33.19 | 33.25 | 33.16 | 33.19 | +0.390% | 26,445 | -6.957% |
| 2026-08-26 | 33.07 | 33.08 | 33.01 | 33.06 | +0.916% | 13,162 | -6.594% |
| 2026-08-25 | 32.77 | 32.83 | 32.76 | 32.76 | -0.152% | 36,912 | -5.739% |
| 2026-08-24 | 32.89 | 32.89 | 32.79 | 32.81 | -1.383% | 32,053 | -5.882% |
| 2026-08-21 | 33.33 | 33.35 | 33.23 | 33.27 | +0.818% | 25,849 | -7.184% |
| 2026-08-20 | 32.95 | 33.05 | 32.95 | 33.00 | -0.362% | 8,256 | -6.424% |
| 2026-08-19 | 33.16 | 33.17 | 33.00 | 33.12 | -1.663% | 34,813 | -6.763% |
| 2026-08-18 | 33.79 | 33.83 | 33.67 | 33.68 | -0.473% | 32,748 | -8.314% |
| 2026-08-17 | 33.86 | 33.93 | 33.83 | 33.84 | +1.500% | 10,726 | -8.747% |
| 2026-08-14 | 33.39 | 33.47 | 33.33 | 33.34 | -0.388% | 15,437 | -7.379% |
| 2026-08-13 | 33.46 | 33.55 | 33.46 | 33.47 | -0.702% | 17,694 | -7.738% |
| 2026-08-12 | 33.73 | 33.77 | 33.68 | 33.71 | +0.857% | 10,802 | -8.386% |
| 2026-08-11 | 33.48 | 33.49 | 33.39 | 33.42 | -1.154% | 11,022 | -7.600% |
| 2026-08-10 | 33.86 | 33.88 | 33.78 | 33.81 | -0.499% | 18,925 | -8.666% |
| 2026-08-07 | 33.98 | 34.00 | 33.92 | 33.98 | +0.985% | 8,910 | -9.122% |
| 2026-08-06 | 33.63 | 33.75 | 33.61 | 33.65 | +0.443% | 12,624 | -8.227% |
| 2026-08-05 | 33.61 | 33.61 | 33.44 | 33.50 | +0.843% | 44,161 | -7.821% |
| 2026-08-04 | 32.96 | 33.22 | 32.96 | 33.22 | +1.219% | 27,172 | -7.044% |
| 2026-08-03 | 32.67 | 32.85 | 32.67 | 32.82 | -0.876% | 25,250 | -5.911% |
| 2026-07-31 | 33.23 | 33.24 | 33.04 | 33.11 | -0.779% | 15,800 | -6.735% |
| 2026-07-30 | 33.06 | 33.39 | 33.05 | 33.37 | +0.603% | 24,432 | -7.462% |
| 2026-07-29 | 33.17 | 33.37 | 33.09 | 33.17 | +0.181% | 12,525 | -6.904% |
| 2026-07-28 | 33.12 | 33.23 | 33.03 | 33.11 | -2.543% | 79,596 | -6.735% |
| 2026-07-27 | 34.00 | 34.01 | 33.92 | 33.97 | +1.077% | 17,316 | -9.107% |
| 2026-07-24 | 33.62 | 33.75 | 33.57 | 33.61 | -0.821% | 13,602 | -8.128% |
| 2026-07-23 | 34.00 | 34.00 | 33.86 | 33.89 | -0.470% | 20,549 | -8.882% |
| 2026-07-22 | 34.04 | 34.12 | 34.03 | 34.05 | -0.059% | 15,928 | -9.310% |
| 2026-07-21 | 34.03 | 34.15 | 33.95 | 34.07 | +2.775% | 21,412 | -9.363% |
| 2026-07-20 | 33.10 | 33.28 | 33.10 | 33.15 | +2.157% | 30,894 | -6.848% |
| 2026-07-17 | 32.33 | 32.48 | 32.30 | 32.45 | -2.347% | 21,614 | -4.838% |
| 2026-07-16 | 33.40 | 33.41 | 33.21 | 33.23 | -2.092% | 16,567 | -7.072% |
| 2026-07-15 | 34.00 | 34.06 | 33.87 | 33.94 | +0.059% | 34,999 | -9.016% |
| 2026-07-14 | 33.87 | 33.99 | 33.87 | 33.92 | +3.038% | 10,968 | -8.962% |
| 2026-07-13 | 33.11 | 33.11 | 32.90 | 32.92 | -1.260% | 50,866 | -6.197% |
| 2026-07-10 | 33.40 | 33.42 | 33.31 | 33.34 | -2.229% | 35,820 | -7.379% |
| 2026-07-09 | 34.00 | 34.10 | 34.00 | 34.10 | +2.990% | 18,679 | -9.443% |
| 2026-07-08 | 33.06 | 33.13 | 32.87 | 33.11 | -0.151% | 13,275 | -6.735% |
| 2026-07-07 | 33.20 | 33.26 | 33.06 | 33.16 | -0.331% | 29,545 | -6.876% |
| 2026-07-06 | 33.05 | 33.29 | 33.05 | 33.27 | +1.619% | 34,279 | -7.184% |
| 2026-07-02 | 32.99 | 33.09 | 32.62 | 32.74 | -3.251% | 98,361 | -5.681% |
| 2026-07-01 | 33.78 | 33.97 | 33.77 | 33.84 | -1.656% | 68,955 | -8.747% |
| 2026-06-30 | 34.38 | 34.49 | 34.33 | 34.41 | +1.087% | 25,268 | -10.259% |
| 2026-06-29 | 33.67 | 34.04 | 33.67 | 34.04 | +1.188% | 27,441 | -9.283% |
| 2026-06-26 | 33.52 | 33.77 | 33.50 | 33.64 | -2.520% | 24,326 | -8.205% |
| 2026-06-25 | 34.61 | 34.61 | 34.41 | 34.51 | +1.769% | 13,565 | -10.519% |
| 2026-06-24 | 33.89 | 34.00 | 33.82 | 33.91 | -0.557% | 22,310 | -8.936% |
| 2026-06-23 | 34.17 | 34.34 | 34.10 | 34.10 | -3.672% | 30,882 | -9.443% |
| 2026-06-22 | 35.30 | 35.46 | 35.30 | 35.40 | +2.283% | 34,368 | -12.768% |
| 2026-06-18 | 34.70 | 34.72 | 34.61 | 34.61 | +2.034% | 12,347 | -10.777% |
| 2026-06-17 | 34.29 | 34.36 | 33.92 | 33.92 | -0.935% | 28,839 | -8.962% |
| 2026-06-16 | 34.34 | 34.39 | 34.24 | 34.24 | -1.183% | 34,542 | -9.813% |
| 2026-06-15 | 34.63 | 34.72 | 34.61 | 34.65 | +2.303% | 65,178 | -10.880% |
| 2026-06-12 | 33.84 | 33.91 | 33.78 | 33.87 | +1.590% | 48,229 | -8.828% |
| 2026-06-11 | 32.94 | 33.37 | 32.92 | 33.34 | +1.000% | 22,522 | -7.379% |
| 2026-06-10 | 33.16 | 33.27 | 33.00 | 33.01 | -0.871% | 50,258 | -6.453% |
| 2026-06-09 | 33.55 | 33.55 | 32.98 | 33.30 | +1.339% | 75,842 | -7.267% |
| 2026-06-08 | 32.92 | 32.95 | 32.84 | 32.86 | -0.935% | 188,038 | -6.026% |
| 2026-06-05 | 33.58 | 33.59 | 33.11 | 33.17 | -3.604% | 46,662 | -6.904% |
| 2026-06-04 | 34.43 | 34.43 | 34.34 | 34.41 | -1.121% | 50,087 | -10.259% |
| 2026-06-03 | 34.80 | 34.84 | 34.73 | 34.80 | +0.144% | 28,563 | -11.264% |
| 2026-06-02 | 34.69 | 34.79 | 34.68 | 34.75 | +3.085% | 45,710 | -11.137% |
| 2026-06-01 | 33.70 | 33.76 | 33.60 | 33.71 | -1.777% | 60,374 | -8.395% |
| 2026-05-29 | 34.35 | 34.44 | 34.28 | 34.32 | -0.145% | 36,082 | -10.023% |
| 2026-05-28 | 34.29 | 34.41 | 34.24 | 34.37 | +0.792% | 33,611 | -10.154% |
| 2026-05-27 | 34.04 | 34.14 | 34.03 | 34.10 | -0.438% | 58,739 | -9.443% |
| 2026-05-26 | 34.23 | 34.32 | 34.20 | 34.25 | +3.194% | 38,525 | -9.839% |
| 2026-05-22 | 33.08 | 33.22 | 33.08 | 33.19 | -0.198% | 39,242 | -6.960% |
| 2026-05-21 | 33.03 | 33.33 | 33.01 | 33.26 | -1.142% | 30,004 | -7.144% |
| 2026-05-20 | 33.52 | 33.66 | 33.45 | 33.64 | +1.113% | 480,313 | -8.205% |
| 2026-05-19 | 33.31 | 33.34 | 33.16 | 33.27 | -0.598% | 366,526 | -7.183% |
| 2026-05-18 | 33.62 | 33.62 | 33.38 | 33.47 | -0.328% | 32,544 | -7.738% |
| 2026-05-15 | 33.80 | 33.80 | 33.58 | 33.58 | -2.384% | 136,986 | -8.041% |
| 2026-05-14 | 34.30 | 34.42 | 34.24 | 34.40 | -2.384% | 611,455 | -10.233% |
| 2026-05-13 | 34.92 | 35.31 | 34.90 | 35.24 | +1.556% | 65,174 | -12.372% |
| 2026-05-12 | 34.67 | 34.70 | 34.49 | 34.70 | +0.434% | 38,742 | -11.009% |
| 2026-05-11 | 34.37 | 34.60 | 34.37 | 34.55 | +2.401% | 25,668 | -10.622% |
| 2026-05-08 | 33.71 | 33.80 | 33.71 | 33.74 | +0.119% | 31,379 | -8.477% |
| 2026-05-07 | 33.96 | 33.98 | 33.70 | 33.70 | -1.404% | 99,042 | -8.368% |
| 2026-05-06 | 33.90 | 34.19 | 33.90 | 34.18 | +1.696% | 24,377 | -9.655% |
| 2026-05-05 | 33.59 | 33.61 | 33.49 | 33.61 | +0.749% | 18,636 | -8.123% |
| 2026-05-04 | 33.56 | 33.59 | 33.34 | 33.36 | -0.596% | 41,048 | -7.434% |
| 2026-05-01 | 33.45 | 33.76 | 33.45 | 33.56 | +0.119% | 50,112 | -7.986% |
| 2026-04-30 | 33.22 | 33.52 | 33.18 | 33.52 | +2.019% | 40,008 | -7.876% |
| 2026-04-29 | 32.95 | 32.97 | 32.83 | 32.86 | +0.325% | 101,555 | -6.016% |
| 2026-04-28 | 32.76 | 32.81 | 32.69 | 32.75 | -0.395% | 22,212 | -5.710% |
| 2026-04-27 | 32.90 | 32.93 | 32.83 | 32.88 | -0.544% | 23,750 | -6.083% |
| 2026-04-24 | 32.90 | 33.07 | 32.90 | 33.06 | -0.042% | 38,607 | -6.594% |
| 2026-04-23 | 33.11 | 33.22 | 32.92 | 33.07 | -0.053% | 46,214 | -6.634% |
| 2026-04-22 | 32.98 | 33.10 | 32.98 | 33.09 | +2.040% | 27,726 | -6.684% |
| 2026-04-21 | 32.83 | 32.86 | 32.43 | 32.43 | -1.518% | 47,536 | -4.780% |
| 2026-04-20 | 32.90 | 32.99 | 32.87 | 32.93 | 0.000% | 18,332 | -6.225% |
| 2026-04-17 | 32.80 | 33.00 | 32.78 | 32.93 | +1.199% | 92,350 | -6.225% |
| 2026-04-16 | 32.61 | 32.69 | 32.52 | 32.54 | +0.525% | 41,764 | -5.101% |
| 2026-04-15 | 32.26 | 32.41 | 32.24 | 32.37 | -0.339% | 28,680 | -4.603% |
| 2026-04-14 | 32.21 | 32.48 | 32.21 | 32.48 | +1.818% | 100,868 | -4.926% |
| 2026-04-13 | 31.56 | 31.90 | 31.53 | 31.90 | +1.366% | 49,812 | -3.197% |
| 2026-04-10 | 31.45 | 31.57 | 31.42 | 31.47 | +1.418% | 30,286 | -1.875% |
| 2026-04-09 | 30.83 | 31.03 | 30.77 | 31.03 | 0.000% | 31,575 | -0.483% |
| 2026-04-08 | 31.01 | 31.18 | 30.97 | 31.03 | +3.883% | 36,289 | -0.483% |
| 2026-04-07 | 29.74 | 29.97 | 29.72 | 29.87 | -0.070% | 140,072 | +3.381% |
| 2026-04-06 | 29.82 | 29.99 | 29.82 | 29.89 | -0.908% | 28,190 | +3.309% |
| 2026-04-02 | 29.88 | 30.22 | 29.88 | 30.16 | -0.446% | 23,609 | +2.370% |
| 2026-04-01 | 30.23 | 30.41 | 30.19 | 30.30 | +0.132% | 22,307 | +1.914% |
| 2026-03-31 | 29.74 | 30.27 | 29.74 | 30.26 | +1.989% | 133,278 | +2.049% |
| 2026-03-30 | 29.70 | 29.74 | 29.57 | 29.67 | +0.576% | 69,597 | +4.078% |
| 2026-03-27 | 29.58 | 29.64 | 29.46 | 29.50 | +0.085% | 104,604 | +4.678% |
| 2026-03-26 | 29.60 | 29.70 | 29.45 | 29.48 | -1.864% | 86,632 | +4.767% |
| 2026-03-25 | 29.90 | 30.08 | 29.90 | 30.04 | +2.021% | 24,674 | +2.813% |
| 2026-03-24 | 29.28 | 29.54 | 29.25 | 29.44 | -0.406% | 35,923 | +4.891% |
| 2026-03-23 | 29.68 | 29.91 | 29.49 | 29.56 | -0.404% | 80,497 | +4.465% |
| 2026-03-20 | 29.94 | 29.98 | 29.56 | 29.68 | -1.494% | 273,084 | +4.043% |
| 2026-03-19 | 29.90 | 30.24 | 29.85 | 30.13 | +0.083% | 236,014 | +2.489% |
| 2026-03-18 | 30.27 | 30.36 | 30.11 | 30.11 | -1.457% | 60,429 | +2.574% |
| 2026-03-17 | 30.64 | 30.64 | 30.50 | 30.55 | +0.164% | 38,285 | +1.080% |
| 2026-03-16 | 30.45 | 30.57 | 30.41 | 30.50 | +0.594% | 36,919 | +1.246% |
| 2026-03-13 | 30.60 | 30.71 | 30.27 | 30.32 | -0.033% | 116,156 | +1.847% |
| 2026-03-12 | 30.50 | 30.53 | 30.30 | 30.33 | -1.494% | 169,189 | +1.813% |
| 2026-03-11 | 30.80 | 30.87 | 30.66 | 30.79 | +0.786% | 44,556 | +0.292% |
| 2026-03-10 | 30.58 | 30.84 | 30.44 | 30.55 | +0.925% | 125,468 | +1.080% |
| 2026-03-09 | 29.87 | 30.32 | 29.75 | 30.27 | +0.900% | 96,725 | +2.015% |
| 2026-03-06 | 29.96 | 30.13 | 29.92 | 30.00 | -0.531% | 104,604 | +2.933% |
| 2026-03-05 | 30.27 | 30.36 | 29.95 | 30.16 | -0.232% | 106,396 | +2.387% |
| 2026-03-04 | 30.14 | 30.25 | 30.05 | 30.23 | +0.800% | 71,616 | +2.150% |
| 2026-03-03 | 30.05 | 30.08 | 29.53 | 29.99 | -2.788% | 406,533 | +2.968% |
| 2026-03-02 | 30.70 | 30.90 | 30.66 | 30.85 | +0.554% | 83,720 | +0.097% |
| 2026-02-27 | 30.60 | 30.68 | 30.57 | 30.68 | +0.163% | 58,163 | +0.652% |
| 2026-02-26 | 30.85 | 30.85 | 30.49 | 30.63 | -1.448% | 60,345 | +0.816% |
| 2026-02-25 | 30.99 | 31.12 | 30.94 | 31.08 | +1.238% | 91,700 | -0.644% |
| 2026-02-24 | 30.60 | 30.75 | 30.59 | 30.70 | -0.583% | 60,704 | +0.586% |
| 2026-02-23 | 30.92 | 31.11 | 30.85 | 30.88 | -0.129% | 163,359 | 0.000% |
| 2026-02-20 | 30.41 | 30.92 | 30.41 | 30.92 | +0.848% | 123,951 | -0.129% |
| 2026-02-19 | 30.60 | 30.70 | 30.55 | 30.66 | -0.455% | 105,455 | +0.718% |
| 2026-02-18 | 30.77 | 30.89 | 30.73 | 30.80 | +0.326% | 36,471 | +0.260% |
| 2026-02-17 | 30.46 | 30.72 | 30.46 | 30.70 | +0.887% | 69,375 | +0.586% |
| 2026-02-13 | 30.36 | 30.48 | 30.27 | 30.43 | -0.360% | 108,279 | +1.479% |
| 2026-02-12 | 30.83 | 30.84 | 30.52 | 30.54 | -0.973% | 203,378 | +1.113% |
| 2026-02-11 | 30.77 | 30.88 | 30.65 | 30.84 | +0.032% | 62,587 | +0.130% |
| 2026-02-10 | 30.87 | 30.93 | 30.83 | 30.83 | -0.388% | 85,767 | +0.162% |
| 2026-02-09 | 30.81 | 30.97 | 30.81 | 30.95 | +0.847% | 157,863 | -0.226% |
| 2026-02-06 | 30.48 | 30.71 | 30.48 | 30.69 | +1.421% | 201,347 | +0.619% |
| 2026-02-05 | 30.43 | 30.48 | 30.23 | 30.26 | -0.559% | 68,980 | +2.049% |
| 2026-02-04 | 30.60 | 30.68 | 30.41 | 30.43 | +0.429% | 67,772 | +1.479% |
| 2026-02-03 | 30.37 | 30.44 | 30.22 | 30.30 | -0.493% | 114,041 | +1.914% |
| 2026-02-02 | 30.43 | 30.56 | 30.43 | 30.45 | -1.136% | 151,293 | +1.412% |
| 2026-01-30 | 31.00 | 31.01 | 30.65 | 30.80 | -1.282% | 340,041 | +0.260% |
| 2026-01-29 | 31.37 | 31.37 | 31.02 | 31.20 | +1.036% | 336,099 | -1.026% |
| 2026-01-28 | 30.99 | 30.99 | 30.77 | 30.88 | -0.355% | 974,355 | 0.000% |
| 2026-01-27 | 30.92 | 31.04 | 30.87 | 30.99 | +0.194% | 242,840 | -0.355% |
| 2026-01-26 | 30.90 | 30.95 | 30.86 | 30.93 | +0.455% | 133,121 | -0.162% |
| 2026-01-23 | 30.61 | 30.81 | 30.54 | 30.79 | -1.124% | 282,215 | +0.292% |
| 2026-01-22 | 31.11 | 31.27 | 31.02 | 31.14 | -0.192% | 956,978 | -0.835% |
| 2026-01-21 | 31.11 | 31.34 | 30.86 | 31.20 | +1.069% | 1,342,265 | -1.026% |
| 2026-01-20 | 30.98 | 31.04 | 30.84 | 30.87 | -0.644% | 63,115 | +0.032% |
| 2026-01-16 | 31.26 | 31.26 | 31.05 | 31.07 | -1.318% | 111,954 | -0.612% |
| 2026-01-15 | 31.58 | 31.58 | 31.36 | 31.48 | +0.591% | 646,698 | -1.922% |
| 2026-01-14 | 31.27 | 31.30 | 31.21 | 31.30 | -0.255% | 40,656 | -1.342% |
| 2026-01-13 | 31.50 | 31.52 | 31.36 | 31.38 | -1.537% | 30,409 | -1.593% |
| 2026-01-12 | 31.71 | 31.87 | 31.70 | 31.87 | +0.505% | 65,287 | -3.106% |
| 2026-01-09 | 31.63 | 31.73 | 31.60 | 31.71 | +0.593% | 27,535 | -2.617% |
| 2026-01-08 | 31.37 | 31.55 | 31.37 | 31.52 | -0.117% | 21,834 | -2.040% |
| 2026-01-07 | 31.66 | 31.66 | 31.49 | 31.56 | -1.004% | 35,251 | -2.155% |
| 2026-01-06 | 31.89 | 31.94 | 31.81 | 31.88 | +0.727% | 58,410 | -3.137% |
| 2026-01-05 | 31.28 | 31.65 | 31.28 | 31.65 | +0.957% | 59,487 | -2.433% |
| 2026-01-02 | 31.25 | 31.35 | 31.20 | 31.35 | +1.456% | 26,105 | -1.499% |
| 2025-12-31 | 30.95 | 30.95 | 30.84 | 30.90 | -0.373% | 14,546 | -0.065% |
| 2025-12-30 | 30.96 | 31.03 | 30.96 | 31.02 | +0.701% | 22,570 | -0.438% |
| 2025-12-29 | 30.82 | 30.84 | 30.72 | 30.80 | -0.677% | 106,538 | +0.260% |
| 2025-12-26 | 31.00 | 31.08 | 30.97 | 31.01 | +0.486% | 25,792 | -0.419% |
| 2025-12-24 | 30.82 | 30.89 | 30.80 | 30.86 | 0.000% | 15,905 | +0.065% |
| 2025-12-23 | 30.67 | 30.94 | 30.67 | 30.86 | +0.850% | 24,910 | +0.065% |
| 2025-12-22 | 30.50 | 30.60 | 30.48 | 30.60 | -0.358% | 15,900 | +0.915% |
| 2025-12-19 | 30.63 | 30.72 | 30.61 | 30.71 | +0.294% | 24,123 | +0.554% |
| 2025-12-18 | 30.64 | 30.68 | 30.57 | 30.62 | -0.033% | 14,179 | +0.849% |
| 2025-12-17 | 30.68 | 30.74 | 30.52 | 30.63 | +1.525% | 61,710 | +0.816% |
| 2025-12-16 | 30.23 | 30.26 | 30.08 | 30.17 | -0.985% | 43,356 | +2.353% |
| 2025-12-15 | 30.57 | 30.60 | 30.47 | 30.47 | -0.295% | 26,726 | +1.346% |
| 2025-12-12 | 30.81 | 30.81 | 30.53 | 30.56 | -0.487% | 49,665 | +1.047% |
| 2025-12-11 | 30.66 | 30.78 | 30.57 | 30.71 | -0.584% | 79,357 | +0.555% |
| 2025-12-10 | 30.74 | 30.89 | 30.68 | 30.89 | +0.065% | 14,238 | -0.032% |
| 2025-12-09 | 30.82 | 30.87 | 30.77 | 30.87 | -0.065% | 31,773 | +0.032% |
| 2025-12-08 | 30.92 | 30.92 | 30.79 | 30.89 | +0.619% | 73,862 | -0.032% |
| 2025-12-05 | 30.51 | 30.70 | 30.50 | 30.70 | +1.253% | 38,305 | +0.586% |
| 2025-12-04 | 30.33 | 30.35 | 30.27 | 30.32 | +0.165% | 16,374 | +1.847% |
| 2025-12-03 | 30.11 | 30.27 | 30.11 | 30.27 | +0.199% | 18,964 | +2.015% |
| 2025-12-02 | 30.27 | 30.27 | 30.16 | 30.21 | -0.560% | 83,199 | +2.218% |
| 2025-12-01 | 30.37 | 30.44 | 30.32 | 30.38 | +0.696% | 75,081 | +1.646% |
| 2025-11-28 | 30.03 | 30.17 | 30.03 | 30.17 | +1.446% | 45,536 | +2.353% |
| 2025-11-26 | 29.75 | 29.88 | 29.74 | 29.74 | +0.304% | 59,839 | +3.833% |
| 2025-11-25 | 29.59 | 29.66 | 29.54 | 29.65 | +1.402% | 44,707 | +4.148% |
| 2025-11-24 | 29.13 | 29.33 | 29.12 | 29.24 | -0.409% | 121,530 | +5.609% |
| 2025-11-21 | 29.18 | 29.41 | 29.09 | 29.36 | -0.978% | 228,462 | +5.177% |
| 2025-11-20 | 30.00 | 30.06 | 29.60 | 29.65 | -1.331% | 115,165 | +4.148% |
| 2025-11-19 | 30.11 | 30.19 | 29.98 | 30.05 | +0.167% | 38,689 | +2.762% |
| 2025-11-18 | 29.92 | 30.04 | 29.90 | 30.00 | +0.503% | 42,162 | +2.933% |
| 2025-11-17 | 29.99 | 30.02 | 29.79 | 29.85 | -0.929% | 287,509 | +3.451% |
| 2025-11-14 | 30.20 | 30.38 | 29.96 | 30.13 | -1.632% | 98,335 | +2.489% |
| 2025-11-13 | 30.84 | 30.84 | 30.59 | 30.63 | +0.558% | 60,609 | +0.816% |
| 2025-11-12 | 30.50 | 30.56 | 30.46 | 30.46 | +0.561% | 57,906 | +1.379% |
| 2025-11-11 | 30.35 | 30.38 | 30.28 | 30.29 | -1.142% | 21,142 | +1.948% |
| 2025-11-10 | 30.60 | 30.65 | 30.52 | 30.64 | +0.723% | 44,912 | +0.783% |
| 2025-11-07 | 30.46 | 30.56 | 30.32 | 30.42 | -0.426% | 34,335 | +1.512% |
| 2025-11-06 | 30.69 | 30.69 | 30.52 | 30.55 | +0.692% | 48,659 | +1.080% |
| 2025-11-05 | 30.18 | 30.40 | 30.18 | 30.34 | +1.133% | 148,609 | +1.780% |
| 2025-11-04 | 30.02 | 30.09 | 29.96 | 30.00 | -1.186% | 83,490 | +2.933% |
| 2025-11-03 | 30.37 | 30.37 | 30.25 | 30.36 | +0.132% | 39,324 | +1.713% |
| 2025-10-31 | 30.34 | 30.36 | 30.24 | 30.32 | -2.099% | 98,598 | +1.847% |
| 2025-10-30 | 30.95 | 31.06 | 30.90 | 30.97 | -1.181% | 50,187 | -0.291% |
| 2025-10-29 | 31.34 | 31.40 | 31.23 | 31.34 | +0.869% | 38,455 | -1.468% |
| 2025-10-28 | 31.00 | 31.09 | 30.97 | 31.07 | -0.032% | 42,112 | -0.612% |
| 2025-10-27 | 31.04 | 31.11 | 31.03 | 31.08 | +1.502% | 140,506 | -0.644% |
| 2025-10-24 | 30.58 | 30.64 | 30.54 | 30.62 | +1.660% | 77,032 | +0.849% |
| 2025-10-23 | 30.04 | 30.17 | 30.01 | 30.12 | +0.736% | 54,440 | +2.523% |
| 2025-10-22 | 29.86 | 29.94 | 29.68 | 29.90 | +0.067% | 43,358 | +3.278% |
| 2025-10-21 | 29.93 | 29.98 | 29.85 | 29.88 | +1.048% | 34,954 | +3.347% |
| 2025-10-20 | 29.42 | 29.57 | 29.42 | 29.57 | +0.476% | 86,084 | +4.430% |
| 2025-10-17 | 29.23 | 29.43 | 29.23 | 29.43 | -0.759% | 97,759 | +4.927% |
| 2025-10-16 | 29.70 | 29.79 | 29.63 | 29.66 | +0.696% | 38,651 | +4.131% |
| 2025-10-15 | 29.45 | 29.53 | 29.32 | 29.45 | +1.762% | 142,512 | +4.856% |
| 2025-10-14 | 28.78 | 29.05 | 28.72 | 28.94 | -1.431% | 259,778 | +6.704% |
| 2025-10-13 | 29.49 | 29.49 | 29.32 | 29.36 | +2.765% | 718,258 | +5.177% |
| 2025-10-10 | 29.73 | 29.76 | 28.43 | 28.57 | -4.893% | 414,516 | +8.085% |
| 2025-10-09 | 30.42 | 30.42 | 29.98 | 30.04 | 0.000% | 216,554 | +2.796% |
| 2025-10-08 | 29.88 | 30.05 | 29.84 | 30.04 | +0.267% | 95,586 | +2.796% |
| 2025-10-07 | 30.04 | 30.10 | 29.96 | 29.96 | -0.266% | 71,634 | +3.071% |
| 2025-10-06 | 29.94 | 30.08 | 29.92 | 30.04 | -0.033% | 59,765 | +2.796% |
| 2025-10-03 | 30.05 | 30.13 | 30.05 | 30.05 | -0.497% | 74,660 | +2.762% |
| 2025-10-02 | 30.36 | 30.39 | 30.17 | 30.20 | +0.399% | 62,212 | +2.252% |
| 2025-10-01 | 30.04 | 30.14 | 30.04 | 30.08 | +0.033% | 70,299 | +2.660% |
| 2025-09-30 | 30.01 | 30.09 | 29.99 | 30.07 | +0.133% | 70,870 | +2.694% |
| 2025-09-29 | 30.00 | 30.08 | 30.00 | 30.03 | +1.659% | 105,961 | +2.831% |
| 2025-09-26 | 29.50 | 29.54 | 29.41 | 29.54 | -1.270% | 162,320 | +4.536% |
| 2025-09-25 | 30.00 | 30.02 | 29.89 | 29.92 | +0.673% | 130,835 | +3.209% |
| 2025-09-24 | 29.76 | 29.81 | 29.72 | 29.72 | +0.067% | 103,352 | +3.903% |
| 2025-09-23 | 29.77 | 29.82 | 29.69 | 29.70 | +0.034% | 26,290 | +3.973% |
| 2025-09-22 | 29.64 | 29.70 | 29.62 | 29.69 | +0.781% | 91,808 | +4.008% |
| 2025-09-19 | 29.42 | 29.55 | 29.41 | 29.46 | +0.272% | 49,496 | +4.820% |
| 2025-09-18 | 29.29 | 29.42 | 29.24 | 29.38 | -1.044% | 240,499 | +5.106% |
| 2025-09-17 | 29.66 | 29.77 | 29.61 | 29.69 | +0.815% | 213,582 | +4.008% |
| 2025-09-16 | 29.36 | 29.45 | 29.30 | 29.45 | -0.473% | 43,350 | +4.856% |
| 2025-09-15 | 29.61 | 29.64 | 29.57 | 29.59 | +0.407% | 43,506 | +4.360% |
| 2025-09-12 | 29.52 | 29.52 | 29.46 | 29.47 | -0.941% | 69,152 | +4.785% |
| 2025-09-11 | 29.49 | 29.76 | 29.49 | 29.75 | +3.731% | 195,063 | +3.798% |
| 2025-09-10 | 28.80 | 28.80 | 28.68 | 28.68 | +0.210% | 78,756 | +7.671% |
| 2025-09-09 | 28.68 | 28.70 | 28.62 | 28.62 | -0.642% | 56,587 | +7.897% |
| 2025-09-08 | 28.78 | 28.80 | 28.72 | 28.80 | -0.191% | 80,976 | +7.204% |
| 2025-09-05 | 28.93 | 28.94 | 28.82 | 28.86 | +2.377% | 148,664 | +6.999% |
| 2025-09-04 | 28.24 | 28.24 | 28.09 | 28.19 | -2.186% | 232,852 | +9.542% |
| 2025-09-03 | 28.83 | 28.88 | 28.78 | 28.82 | -0.380% | 210,941 | +7.148% |
| 2025-09-02 | 28.81 | 28.93 | 28.65 | 28.93 | -0.104% | 157,082 | +6.740% |
| 2025-08-29 | 28.92 | 28.97 | 28.87 | 28.96 | +1.543% | 144,967 | +6.630% |
| 2025-08-28 | 28.43 | 28.53 | 28.41 | 28.52 | +2.664% | 296,068 | +8.275% |
| 2025-08-27 | 27.81 | 27.82 | 27.75 | 27.78 | -2.011% | 459,335 | +11.159% |
| 2025-08-26 | 28.27 | 28.38 | 28.27 | 28.35 | +0.106% | 76,916 | +8.924% |
| 2025-08-25 | 28.22 | 28.39 | 28.20 | 28.32 | +1.071% | 166,727 | +9.040% |
| 2025-08-22 | 27.77 | 28.03 | 27.76 | 28.02 | +3.132% | 209,340 | +10.207% |
| 2025-08-21 | 27.13 | 27.18 | 27.08 | 27.17 | +0.181% | 42,301 | +13.659% |
| 2025-08-20 | 27.04 | 27.12 | 26.99 | 27.12 | +2.082% | 53,376 | +13.864% |
| 2025-08-19 | 26.64 | 26.64 | 26.55 | 26.57 | -0.795% | 37,374 | +16.234% |
| 2025-08-18 | 26.74 | 26.78 | 26.71 | 26.78 | +0.749% | 29,625 | +15.310% |
| 2025-08-15 | 26.61 | 26.65 | 26.58 | 26.58 | +0.647% | 23,036 | +16.173% |
| 2025-08-14 | 26.54 | 26.54 | 26.40 | 26.41 | -0.452% | 75,499 | +16.925% |
| 2025-08-13 | 26.45 | 26.53 | 26.45 | 26.53 | +1.221% | 41,482 | +16.397% |
| 2025-08-12 | 26.02 | 26.21 | 26.00 | 26.21 | +2.323% | 54,549 | +17.818% |
| 2025-08-11 | 25.67 | 25.70 | 25.59 | 25.61 | -0.273% | 117,083 | +20.554% |
| 2025-08-08 | 25.66 | 25.69 | 25.61 | 25.68 | -0.019% | 80,578 | +20.226% |
| 2025-08-07 | 25.70 | 25.71 | 25.63 | 25.69 | +0.489% | 118,281 | +20.202% |
| 2025-08-06 | 25.58 | 25.58 | 25.51 | 25.57 | +0.059% | 134,437 | +20.790% |
| 2025-08-05 | 25.56 | 25.58 | 25.52 | 25.55 | +0.809% | 50,533 | +20.861% |
| 2025-08-04 | 25.37 | 25.38 | 25.30 | 25.34 | +1.016% | 81,748 | +21.839% |
| 2025-08-01 | 25.04 | 25.10 | 24.93 | 25.09 | -0.158% | 461,391 | +23.077% |
| 2025-07-31 | 25.19 | 25.19 | 25.12 | 25.13 | -1.539% | 32,697 | +22.882% |
| 2025-07-30 | 25.68 | 25.68 | 25.52 | 25.52 | -0.589% | 60,589 | +20.991% |
| 2025-07-29 | 25.63 | 25.73 | 25.63 | 25.67 | +0.366% | 12,981 | +20.279% |
| 2025-07-28 | 25.63 | 25.64 | 25.54 | 25.58 | +0.274% | 33,610 | +20.719% |
| 2025-07-25 | 25.54 | 25.55 | 25.48 | 25.51 | -0.429% | 13,787 | +21.051% |
| 2025-07-24 | 25.63 | 25.67 | 25.61 | 25.62 | -0.059% | 19,459 | +20.531% |
| 2025-07-23 | 25.59 | 25.65 | 25.57 | 25.64 | +0.020% | 37,429 | +20.460% |
| 2025-07-22 | 25.50 | 25.66 | 25.50 | 25.63 | +1.304% | 76,936 | +20.484% |
| 2025-07-21 | 25.22 | 25.30 | 25.22 | 25.30 | +0.676% | 12,750 | +22.055% |
| 2025-07-18 | 25.14 | 25.22 | 25.12 | 25.13 | +1.074% | 33,283 | +22.881% |
| 2025-07-17 | 24.77 | 24.88 | 24.77 | 24.86 | +0.564% | 29,313 | +24.201% |
| 2025-07-16 | 24.66 | 24.73 | 24.65 | 24.72 | -0.268% | 14,084 | +24.901% |
| 2025-07-15 | 24.81 | 24.85 | 24.73 | 24.79 | -0.282% | 12,915 | +24.566% |
| 2025-07-14 | 24.89 | 24.90 | 24.86 | 24.86 | +0.282% | 10,174 | +24.216% |
| 2025-07-11 | 24.86 | 24.87 | 24.79 | 24.79 | -0.442% | 13,233 | +24.566% |
| 2025-07-10 | 24.84 | 24.90 | 24.80 | 24.90 | +0.810% | 24,447 | +24.016% |
| 2025-07-09 | 24.71 | 24.72 | 24.66 | 24.70 | +0.051% | 19,150 | +25.020% |
| 2025-07-08 | 24.68 | 24.71 | 24.64 | 24.69 | +0.683% | 39,952 | +25.084% |
| 2025-07-07 | 24.52 | 24.56 | 24.50 | 24.52 | -0.041% | 8,108 | +25.938% |
| 2025-07-03 | 24.44 | 24.54 | 24.44 | 24.53 | +1.113% | 20,875 | +25.887% |
| 2025-07-02 | 24.25 | 24.30 | 24.21 | 24.26 | -0.041% | 18,236 | +27.288% |
| 2025-07-01 | 24.28 | 24.29 | 24.25 | 24.27 | -0.041% | 17,332 | +27.235% |
| 2025-06-30 | 24.21 | 24.28 | 24.19 | 24.28 | +0.497% | 15,241 | +27.183% |
| 2025-06-27 | 24.17 | 24.18 | 24.10 | 24.16 | -1.106% | 24,026 | +27.815% |
| 2025-06-26 | 24.45 | 24.48 | 24.43 | 24.43 | -0.408% | 17,701 | +26.402% |
| 2025-06-25 | 24.50 | 24.53 | 24.45 | 24.53 | +1.447% | 16,218 | +25.887% |
| 2025-06-24 | 24.09 | 24.22 | 24.06 | 24.18 | +1.511% | 22,395 | +27.709% |
| 2025-06-23 | 23.80 | 23.85 | 23.79 | 23.82 | +0.295% | 10,923 | +29.639% |
| 2025-06-20 | 23.85 | 23.85 | 23.74 | 23.75 | +0.169% | 34,904 | +30.021% |
| 2025-06-18 | 23.78 | 23.78 | 23.71 | 23.71 | -0.126% | 17,849 | +30.240% |
| 2025-06-17 | 23.83 | 23.83 | 23.74 | 23.74 | -0.503% | 9,856 | +30.076% |
| 2025-06-16 | 23.90 | 23.93 | 23.86 | 23.86 | +0.294% | 28,291 | +29.422% |
| 2025-06-13 | 23.80 | 23.85 | 23.75 | 23.79 | -0.751% | 53,204 | +29.802% |
| 2025-06-12 | 23.97 | 24.02 | 23.97 | 23.97 | +0.377% | 22,914 | +28.828% |
| 2025-06-11 | 23.88 | 23.94 | 23.88 | 23.88 | +0.505% | 11,488 | +29.313% |
| 2025-06-10 | 23.81 | 23.81 | 23.74 | 23.76 | -0.449% | 32,600 | +29.966% |
| 2025-06-09 | 23.79 | 23.88 | 23.79 | 23.87 | +0.156% | 15,675 | +29.383% |
| 2025-06-06 | 23.80 | 23.84 | 23.78 | 23.83 | -0.376% | 17,308 | +29.585% |
| 2025-06-05 | 24.02 | 24.03 | 23.92 | 23.92 | 0.000% | 34,525 | +29.097% |
| 2025-06-04 | 23.79 | 23.92 | 23.79 | 23.92 | +0.886% | 16,792 | +29.097% |
| 2025-06-03 | 23.73 | 23.74 | 23.68 | 23.71 | +0.851% | 23,119 | +30.240% |
| 2025-06-02 | 23.46 | 23.55 | 23.44 | 23.51 | +0.085% | 17,645 | +31.348% |
| 2025-05-30 | 23.55 | 23.59 | 23.44 | 23.49 | -0.928% | 42,340 | +31.460% |
| 2025-05-29 | 23.75 | 23.75 | 23.70 | 23.71 | +0.254% | 17,774 | +30.240% |
| 2025-05-28 | 23.67 | 23.69 | 23.61 | 23.65 | -0.211% | 14,131 | +30.571% |
| 2025-05-27 | 23.72 | 23.72 | 23.68 | 23.70 | -2.228% | 15,607 | +30.295% |
| 2025-05-23 | 24.21 | 24.26 | 24.19 | 24.24 | 0.000% | 14,615 | +27.393% |
| 2025-05-22 | 24.29 | 24.31 | 24.23 | 24.24 | -0.206% | 84,438 | +27.393% |
| 2025-05-21 | 24.39 | 24.40 | 24.29 | 24.29 | +0.413% | 82,667 | +27.131% |
| 2025-05-20 | 24.14 | 24.19 | 24.11 | 24.19 | +0.792% | 23,457 | +27.656% |
| 2025-05-19 | 23.97 | 24.01 | 23.92 | 24.00 | -0.332% | 49,027 | +28.667% |
| 2025-05-16 | 24.02 | 24.08 | 24.00 | 24.08 | -0.578% | 27,862 | +28.239% |
| 2025-05-15 | 24.21 | 24.22 | 24.12 | 24.22 | -0.534% | 25,243 | +27.498% |
| 2025-05-14 | 24.26 | 24.39 | 24.26 | 24.35 | +1.332% | 85,082 | +26.817% |
| 2025-05-13 | 23.99 | 24.06 | 23.99 | 24.03 | -0.208% | 21,484 | +28.506% |
| 2025-05-12 | 24.10 | 24.11 | 24.00 | 24.08 | +2.120% | 58,506 | +28.239% |
| 2025-05-09 | 23.64 | 23.67 | 23.58 | 23.58 | +0.298% | 19,701 | +30.958% |
| 2025-05-08 | 23.59 | 23.59 | 23.49 | 23.51 | +0.942% | 24,378 | +31.348% |
| 2025-05-07 | 23.39 | 23.43 | 23.29 | 23.29 | -0.764% | 26,053 | +32.586% |
| 2025-05-06 | 23.45 | 23.49 | 23.42 | 23.47 | +0.299% | 7,469 | +31.572% |
| 2025-05-05 | 23.50 | 23.56 | 23.40 | 23.40 | -0.128% | 81,118 | +31.966% |
| 2025-05-02 | 23.38 | 23.43 | 23.30 | 23.43 | +2.628% | 28,940 | +31.797% |
| 2025-05-01 | 22.92 | 22.92 | 22.81 | 22.83 | -0.349% | 20,461 | +35.261% |
| 2025-04-30 | 22.95 | 22.96 | 22.85 | 22.91 | -0.478% | 29,018 | +34.788% |
| 2025-04-29 | 23.06 | 23.08 | 23.01 | 23.02 | -0.346% | 17,996 | +34.144% |
| 2025-04-28 | 23.09 | 23.12 | 23.06 | 23.10 | -0.474% | 16,625 | +33.680% |
| 2025-04-25 | 23.08 | 23.21 | 23.08 | 23.21 | -0.301% | 29,688 | +33.046% |
| 2025-04-24 | 23.23 | 23.28 | 23.20 | 23.28 | +0.692% | 33,720 | +32.646% |
| 2025-04-23 | 23.19 | 23.23 | 23.08 | 23.12 | +0.087% | 34,069 | +33.564% |
| 2025-04-22 | 23.04 | 23.19 | 23.03 | 23.10 | +0.697% | 16,949 | +33.680% |
| 2025-04-21 | 22.86 | 22.99 | 22.86 | 22.94 | +0.612% | 40,096 | +34.612% |
| 2025-04-17 | 22.87 | 22.88 | 22.75 | 22.80 | +0.090% | 8,786 | +35.436% |
| 2025-04-16 | 22.82 | 22.91 | 22.73 | 22.78 | +1.020% | 19,073 | +35.558% |
| 2025-04-15 | 22.72 | 22.72 | 22.55 | 22.55 | 0.000% | 42,482 | +36.940% |