KBUF
KraneShares 90% KWEB Defined Outcome January 2027 ETF
stockNYSEETF
At CloseOct 2, 2026 3:59:46 PM EDT
25.26USD-0.786%(-0.20)2,016
25.38Bid25.56Ask0.18SpreadKBUF Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 25.28 | 25.28 | 25.26 | 25.26 | -0.786% | 2,016 | 0.000% |
| 2026-10-01 | 25.42 | 25.54 | 25.36 | 25.46 | -0.273% | 10,238 | -0.786% |
| 2026-09-30 | 25.53 | 25.53 | 25.53 | 25.53 | +0.020% | 13 | -1.057% |
| 2026-09-29 | 25.52 | 25.52 | 25.52 | 25.52 | -0.312% | 91 | -1.037% |
| 2026-09-28 | 25.61 | 25.61 | 25.53 | 25.60 | +0.194% | 1,741 | -1.346% |
| 2026-09-25 | 25.56 | 25.56 | 25.56 | 25.56 | -0.325% | 12 | -1.155% |
| 2026-09-24 | 25.70 | 25.70 | 25.58 | 25.64 | -0.219% | 619 | -1.476% |
| 2026-09-23 | 25.69 | 25.69 | 25.69 | 25.69 | -0.658% | 15 | -1.691% |
| 2026-09-22 | 25.86 | 25.86 | 25.86 | 25.86 | +0.115% | 88 | -2.339% |
| 2026-09-21 | 25.83 | 25.91 | 25.83 | 25.84 | +0.585% | 4,269 | -2.227% |
| 2026-09-18 | 25.78 | 25.79 | 25.69 | 25.69 | +0.490% | 1,491 | -1.655% |
| 2026-09-17 | 25.83 | 25.83 | 25.56 | 25.56 | +0.195% | 707 | -1.173% |
| 2026-09-16 | 25.51 | 25.51 | 25.51 | 25.51 | -0.254% | 14 | -0.981% |
| 2026-09-15 | 25.52 | 25.66 | 25.52 | 25.58 | -0.253% | 1,244 | -1.232% |
| 2026-09-14 | 25.64 | 25.64 | 25.64 | 25.64 | +0.069% | 350 | -1.482% |
| 2026-09-11 | 25.66 | 25.73 | 25.62 | 25.62 | +0.050% | 476 | -1.414% |
| 2026-09-10 | 25.56 | 25.72 | 25.56 | 25.61 | -0.424% | 661 | -1.365% |
| 2026-09-09 | 25.72 | 25.72 | 25.72 | 25.72 | -0.796% | 14 | -1.784% |
| 2026-09-08 | 25.93 | 25.93 | 25.93 | 25.93 | -0.849% | 19 | -2.565% |
| 2026-09-04 | 26.16 | 26.16 | 26.15 | 26.15 | +0.740% | 312 | -3.392% |
| 2026-09-03 | 26.03 | 26.03 | 25.95 | 25.95 | -0.192% | 198 | -2.677% |
| 2026-09-02 | 26.00 | 26.00 | 26.00 | 26.00 | -0.114% | 215 | -2.864% |
| 2026-09-01 | 26.03 | 26.03 | 26.03 | 26.03 | -0.404% | 221 | -2.976% |
| 2026-08-31 | 26.43 | 26.43 | 26.14 | 26.14 | -0.701% | 139 | -3.368% |
| 2026-08-28 | 26.39 | 26.39 | 26.32 | 26.32 | -0.058% | 179 | -4.045% |
| 2026-08-27 | 26.34 | 26.34 | 26.34 | 26.34 | -0.101% | 114 | -4.100% |
| 2026-08-26 | 26.37 | 26.37 | 26.37 | 26.37 | -0.579% | 14 | -4.197% |
| 2026-08-25 | 26.53 | 26.54 | 26.37 | 26.52 | +0.449% | 8,382 | -4.751% |
| 2026-08-24 | 26.30 | 26.40 | 26.30 | 26.40 | -0.620% | 179 | -4.324% |
| 2026-08-21 | 26.61 | 26.61 | 26.57 | 26.57 | -0.165% | 4,522 | -4.916% |
| 2026-08-20 | 26.61 | 26.61 | 26.61 | 26.61 | -0.713% | 128 | -5.073% |
| 2026-08-19 | 26.86 | 26.86 | 26.80 | 26.80 | +0.643% | 507 | -5.750% |
| 2026-08-18 | 26.67 | 26.67 | 26.53 | 26.63 | -0.226% | 733 | -5.144% |
| 2026-08-17 | 26.69 | 26.69 | 26.69 | 26.69 | -0.138% | 64 | -5.359% |
| 2026-08-14 | 26.73 | 26.73 | 26.73 | 26.73 | -0.063% | 15 | -5.490% |
| 2026-08-13 | 26.79 | 26.79 | 26.74 | 26.74 | -1.340% | 236 | -5.549% |
| 2026-08-12 | 27.00 | 27.11 | 27.00 | 27.11 | -0.816% | 221 | -6.815% |
| 2026-08-11 | 27.33 | 27.33 | 27.33 | 27.33 | -1.965% | 20 | -7.575% |
| 2026-08-10 | 27.88 | 27.88 | 27.88 | 27.88 | +0.497% | 381 | -9.391% |
| 2026-08-07 | 27.74 | 27.74 | 27.74 | 27.74 | +0.746% | 284 | -8.940% |
| 2026-08-06 | 27.60 | 27.60 | 27.53 | 27.53 | -0.306% | 923 | -8.261% |
| 2026-08-05 | 27.62 | 27.62 | 27.62 | 27.62 | -0.635% | 17 | -8.542% |
| 2026-08-04 | 27.80 | 27.80 | 27.80 | 27.80 | +0.207% | 10 | -9.122% |
| 2026-08-03 | 27.83 | 27.83 | 27.74 | 27.74 | +0.446% | 202 | -8.934% |
| 2026-07-31 | 27.61 | 27.61 | 27.61 | 27.61 | +0.583% | 11 | -8.528% |
| 2026-07-30 | 27.45 | 27.45 | 27.45 | 27.45 | +0.292% | 66 | -7.994% |
| 2026-07-29 | 27.38 | 27.38 | 27.38 | 27.38 | +0.978% | 10 | -7.726% |
| 2026-07-28 | 27.08 | 27.11 | 27.08 | 27.11 | +0.258% | 1,026 | -6.823% |
| 2026-07-27 | 27.03 | 27.04 | 27.03 | 27.04 | +1.406% | 475 | -6.583% |
| 2026-07-24 | 26.66 | 26.66 | 26.66 | 26.66 | -0.044% | 22 | -5.269% |
| 2026-07-23 | 26.74 | 26.74 | 26.68 | 26.68 | -0.313% | 445 | -5.311% |
| 2026-07-22 | 26.76 | 26.76 | 26.76 | 26.76 | -0.961% | 10 | -5.607% |
| 2026-07-21 | 27.13 | 27.13 | 27.02 | 27.02 | -0.764% | 240 | -6.514% |
| 2026-07-20 | 27.23 | 27.23 | 27.23 | 27.23 | +1.124% | 95 | -7.228% |
| 2026-07-17 | 27.14 | 27.14 | 26.93 | 26.93 | -1.046% | 1,239 | -6.185% |
| 2026-07-16 | 27.21 | 27.21 | 27.21 | 27.21 | +0.672% | 13 | -7.166% |
| 2026-07-15 | 27.03 | 27.03 | 27.03 | 27.03 | +1.286% | 52 | -6.542% |
| 2026-07-14 | 26.68 | 26.68 | 26.68 | 26.68 | -0.008% | 30 | -5.340% |
| 2026-07-13 | 26.69 | 26.69 | 26.69 | 26.69 | -0.345% | 10 | -5.348% |
| 2026-07-10 | 26.78 | 26.78 | 26.78 | 26.78 | +0.148% | 15 | -5.674% |
| 2026-07-09 | 26.74 | 26.74 | 26.72 | 26.74 | -0.293% | 1,514 | -5.535% |
| 2026-07-08 | 26.71 | 26.82 | 26.70 | 26.82 | +1.413% | 7,847 | -5.812% |
| 2026-07-07 | 26.44 | 26.44 | 26.44 | 26.44 | +0.192% | 48 | -4.481% |
| 2026-07-06 | 26.37 | 26.39 | 26.34 | 26.39 | +1.145% | 14,808 | -4.298% |
| 2026-07-02 | 26.12 | 26.18 | 25.95 | 26.10 | -0.596% | 30,538 | -3.202% |
| 2026-07-01 | 25.95 | 26.25 | 25.93 | 26.25 | +0.873% | 11,057 | -3.779% |
| 2026-06-30 | 25.85 | 26.02 | 25.85 | 26.02 | +0.347% | 294 | -2.939% |
| 2026-06-29 | 25.92 | 26.02 | 25.86 | 25.93 | +0.914% | 4,828 | -2.602% |
| 2026-06-26 | 25.55 | 25.71 | 25.55 | 25.70 | +0.174% | 24,104 | -1.712% |
| 2026-06-25 | 25.68 | 25.72 | 25.66 | 25.66 | -1.112% | 13,422 | -1.541% |
| 2026-06-24 | 25.89 | 25.94 | 25.89 | 25.94 | -0.274% | 2,344 | -2.635% |
| 2026-06-23 | 25.93 | 26.01 | 25.93 | 26.01 | -0.058% | 778 | -2.902% |
| 2026-06-22 | 26.05 | 26.05 | 26.03 | 26.03 | -0.781% | 1,156 | -2.958% |
| 2026-06-18 | 26.18 | 26.30 | 26.17 | 26.23 | +0.220% | 10,653 | -3.716% |
| 2026-06-17 | 26.31 | 26.32 | 26.18 | 26.18 | -1.199% | 38,192 | -3.503% |
| 2026-06-16 | 26.49 | 26.49 | 26.49 | 26.49 | -1.065% | 9 | -4.661% |
| 2026-06-15 | 26.80 | 26.80 | 26.78 | 26.78 | +0.024% | 1,150 | -5.676% |
| 2026-06-12 | 26.74 | 26.80 | 26.68 | 26.77 | -0.190% | 30,009 | -5.653% |
| 2026-06-11 | 26.55 | 26.82 | 26.54 | 26.82 | +0.108% | 6,690 | -5.833% |
| 2026-06-10 | 26.94 | 26.94 | 26.80 | 26.80 | +0.244% | 1,837 | -5.731% |
| 2026-06-09 | 26.55 | 26.73 | 26.54 | 26.73 | +0.114% | 11,281 | -5.501% |
| 2026-06-08 | 26.93 | 26.93 | 26.70 | 26.70 | -0.075% | 99,766 | -5.393% |
| 2026-06-05 | 26.93 | 26.94 | 26.72 | 26.72 | -1.546% | 9,414 | -5.464% |
| 2026-06-04 | 27.29 | 27.29 | 27.14 | 27.14 | +0.146% | 493 | -6.926% |
| 2026-06-03 | 27.32 | 27.33 | 27.10 | 27.10 | -2.362% | 7,496 | -6.790% |
| 2026-06-02 | 27.60 | 27.76 | 27.58 | 27.76 | +1.932% | 4,367 | -8.992% |
| 2026-06-01 | 27.31 | 27.32 | 27.23 | 27.23 | +0.654% | 4,098 | -7.234% |
| 2026-05-29 | 26.94 | 27.07 | 26.94 | 27.05 | +0.200% | 1,286 | -6.627% |
| 2026-05-28 | 27.00 | 27.00 | 27.00 | 27.00 | -0.911% | 7 | -6.441% |
| 2026-05-27 | 27.27 | 27.27 | 27.25 | 27.25 | -0.012% | 1,767 | -7.293% |
| 2026-05-26 | 27.24 | 27.25 | 27.14 | 27.25 | +0.372% | 13,637 | -7.304% |
| 2026-05-22 | 27.08 | 27.15 | 27.08 | 27.15 | -0.948% | 3,169 | -6.960% |
| 2026-05-21 | 27.19 | 27.41 | 27.18 | 27.41 | -0.929% | 4,607 | -7.842% |
| 2026-05-20 | 27.67 | 27.67 | 27.67 | 27.67 | -0.433% | 88 | -8.698% |
| 2026-05-19 | 27.79 | 27.79 | 27.79 | 27.79 | +0.349% | 3 | -9.093% |
| 2026-05-18 | 27.68 | 27.69 | 27.65 | 27.69 | -0.321% | 11,978 | -8.776% |
| 2026-05-15 | 28.11 | 28.11 | 27.78 | 27.78 | -1.744% | 1,510 | -9.069% |
| 2026-05-14 | 28.27 | 28.27 | 28.27 | 28.27 | -2.510% | 2 | -10.655% |
| 2026-05-13 | 28.76 | 29.10 | 28.76 | 29.00 | +2.610% | 796 | -12.898% |
| 2026-05-12 | 28.27 | 28.27 | 28.26 | 28.26 | -1.072% | 102 | -10.624% |
| 2026-05-11 | 28.53 | 28.71 | 28.53 | 28.57 | +0.140% | 2,272 | -11.582% |
| 2026-05-08 | 28.57 | 28.59 | 28.52 | 28.53 | +0.120% | 1,089 | -11.459% |
| 2026-05-07 | 28.57 | 28.59 | 28.50 | 28.50 | -0.536% | 508 | -11.353% |
| 2026-05-06 | 28.56 | 28.65 | 28.56 | 28.65 | +2.596% | 218 | -11.828% |
| 2026-05-05 | 27.92 | 27.92 | 27.92 | 27.92 | -0.334% | 9 | -9.539% |
| 2026-05-04 | 28.02 | 28.02 | 28.02 | 28.02 | -0.310% | 9 | -9.841% |
| 2026-05-01 | 28.05 | 28.10 | 28.04 | 28.10 | -0.129% | 373 | -10.121% |
| 2026-04-30 | 28.01 | 28.14 | 28.01 | 28.14 | +1.352% | 180 | -10.236% |
| 2026-04-29 | 27.77 | 27.77 | 27.77 | 27.77 | -0.175% | 2 | -9.023% |
| 2026-04-28 | 27.81 | 27.81 | 27.81 | 27.81 | -0.468% | 106 | -9.182% |
| 2026-04-27 | 28.04 | 28.05 | 27.94 | 27.94 | -0.792% | 342 | -9.608% |
| 2026-04-24 | 28.17 | 28.17 | 28.17 | 28.17 | +0.313% | 67 | -10.323% |
| 2026-04-23 | 28.04 | 28.08 | 28.04 | 28.08 | -0.971% | 378 | -10.043% |
| 2026-04-22 | 28.36 | 28.36 | 28.36 | 28.36 | -0.215% | 2 | -10.916% |
| 2026-04-21 | 28.42 | 28.42 | 28.42 | 28.42 | -1.896% | 17 | -11.108% |
| 2026-04-20 | 28.97 | 28.97 | 28.97 | 28.97 | -0.273% | 58 | -12.793% |
| 2026-04-17 | 29.05 | 29.05 | 29.05 | 29.05 | +0.657% | 5 | -13.032% |
| 2026-04-16 | 28.94 | 28.94 | 28.86 | 28.86 | +0.804% | 151 | -12.460% |
| 2026-04-15 | 28.63 | 28.63 | 28.63 | 28.63 | +0.456% | 62 | -11.756% |
| 2026-04-14 | 28.50 | 28.50 | 28.50 | 28.50 | +1.226% | 151 | -11.354% |
| 2026-04-13 | 28.15 | 28.15 | 28.15 | 28.15 | -0.146% | 93 | -10.268% |
| 2026-04-10 | 28.21 | 28.21 | 28.19 | 28.19 | -0.084% | 311 | -10.399% |
| 2026-04-09 | 28.24 | 28.24 | 28.22 | 28.22 | -0.700% | 105 | -10.475% |
| 2026-04-08 | 28.45 | 28.45 | 28.41 | 28.41 | +1.704% | 436 | -11.102% |
| 2026-04-07 | 28.00 | 28.02 | 27.89 | 27.94 | -0.403% | 888 | -9.587% |
| 2026-04-06 | 28.05 | 28.05 | 28.05 | 28.05 | +0.364% | 266 | -9.952% |
| 2026-04-02 | 27.98 | 27.98 | 27.95 | 27.95 | -0.374% | 814 | -9.624% |
| 2026-04-01 | 28.17 | 28.19 | 28.05 | 28.05 | -0.319% | 3,773 | -9.962% |
| 2026-03-31 | 28.00 | 28.14 | 27.99 | 28.14 | +1.239% | 425 | -10.250% |
| 2026-03-30 | 27.92 | 27.94 | 27.80 | 27.80 | -0.356% | 622 | -9.138% |
| 2026-03-27 | 28.07 | 28.07 | 27.88 | 27.90 | -0.360% | 4,207 | -9.461% |
| 2026-03-26 | 28.00 | 28.00 | 28.00 | 28.00 | -1.526% | 130 | -9.787% |
| 2026-03-25 | 28.43 | 28.43 | 28.43 | 28.43 | +1.369% | 189 | -11.164% |
| 2026-03-24 | 28.05 | 28.05 | 28.05 | 28.05 | -0.247% | 99 | -9.948% |
| 2026-03-23 | 28.14 | 28.24 | 28.12 | 28.12 | +0.478% | 222 | -10.170% |
| 2026-03-20 | 27.99 | 27.99 | 27.99 | 27.99 | -1.313% | 72 | -9.741% |
| 2026-03-19 | 28.34 | 28.36 | 28.34 | 28.36 | -0.322% | 388 | -10.926% |
| 2026-03-18 | 28.70 | 28.70 | 28.45 | 28.45 | -2.117% | 732 | -11.213% |
| 2026-03-17 | 29.07 | 29.07 | 29.07 | 29.07 | -0.446% | 158 | -13.092% |
| 2026-03-16 | 29.20 | 29.20 | 29.20 | 29.20 | +0.772% | 196 | -13.480% |
| 2026-03-13 | 29.03 | 29.03 | 28.97 | 28.97 | +0.244% | 322 | -12.811% |
| 2026-03-12 | 29.04 | 29.04 | 28.89 | 28.90 | -0.619% | 506 | -12.598% |
| 2026-03-11 | 28.92 | 29.08 | 28.92 | 29.08 | -0.822% | 888 | -13.139% |
| 2026-03-10 | 29.18 | 29.32 | 29.18 | 29.32 | +0.687% | 729 | -13.853% |
| 2026-03-09 | 28.85 | 29.12 | 28.85 | 29.12 | +1.308% | 1,416 | -13.261% |
| 2026-03-06 | 28.39 | 28.98 | 28.39 | 28.75 | +0.774% | 807 | -12.126% |
| 2026-03-05 | 28.33 | 28.53 | 28.30 | 28.53 | -1.141% | 3,729 | -11.446% |
| 2026-03-04 | 28.79 | 28.85 | 28.79 | 28.85 | +0.342% | 540 | -12.457% |
| 2026-03-03 | 28.76 | 28.76 | 28.76 | 28.76 | -1.486% | 61 | -12.158% |
| 2026-03-02 | 29.19 | 29.19 | 29.19 | 29.19 | -0.875% | 791 | -13.464% |
| 2026-02-27 | 29.52 | 29.53 | 29.45 | 29.45 | -0.582% | 508 | -14.221% |
| 2026-02-26 | 29.62 | 29.62 | 29.62 | 29.62 | -1.299% | 6 | -14.720% |
| 2026-02-25 | 30.01 | 30.01 | 30.01 | 30.01 | -0.133% | 2 | -15.828% |
| 2026-02-24 | 30.05 | 30.05 | 30.05 | 30.05 | +0.200% | 128 | -15.940% |
| 2026-02-23 | 30.29 | 30.29 | 29.99 | 29.99 | -0.635% | 269 | -15.772% |
| 2026-02-20 | 30.30 | 30.30 | 30.09 | 30.18 | -0.192% | 1,665 | -16.307% |
| 2026-02-19 | 30.24 | 30.24 | 30.24 | 30.24 | +0.001% | 7 | -16.469% |
| 2026-02-18 | 30.24 | 30.24 | 30.24 | 30.24 | +0.308% | 3 | -16.468% |
| 2026-02-17 | 30.28 | 30.29 | 30.15 | 30.15 | -0.009% | 491 | -16.210% |
| 2026-02-13 | 30.26 | 30.26 | 30.02 | 30.15 | +0.142% | 354 | -16.218% |
| 2026-02-12 | 30.16 | 30.16 | 30.11 | 30.11 | -2.297% | 169 | -16.098% |
| 2026-02-11 | 30.81 | 30.81 | 30.81 | 30.81 | -0.551% | 3 | -18.025% |
| 2026-02-10 | 31.08 | 31.08 | 30.98 | 30.98 | +0.503% | 409 | -18.477% |
| 2026-02-09 | 31.08 | 31.08 | 30.83 | 30.83 | -0.216% | 534 | -18.067% |
| 2026-02-06 | 30.84 | 30.90 | 30.84 | 30.90 | +1.664% | 266 | -18.244% |
| 2026-02-05 | 30.43 | 30.60 | 30.39 | 30.39 | -0.029% | 580 | -16.884% |
| 2026-02-04 | 30.40 | 30.40 | 30.40 | 30.40 | -1.706% | 18 | -16.908% |
| 2026-02-03 | 30.87 | 30.93 | 30.80 | 30.93 | -0.857% | 351 | -18.325% |
| 2026-02-02 | 31.07 | 31.19 | 31.07 | 31.19 | -0.377% | 839 | -19.025% |
| 2026-01-30 | 31.31 | 31.31 | 31.31 | 31.31 | -1.132% | 3 | -19.330% |
| 2026-01-29 | 31.48 | 31.67 | 31.48 | 31.67 | +0.178% | 1,244 | -20.243% |
| 2026-01-28 | 31.55 | 31.61 | 31.55 | 31.61 | +0.446% | 413 | -20.101% |
| 2026-01-27 | 31.47 | 31.47 | 31.47 | 31.47 | +0.240% | 3 | -19.745% |
| 2026-01-26 | 31.41 | 31.48 | 31.40 | 31.40 | +0.042% | 10,792 | -19.553% |
| 2026-01-23 | 31.39 | 31.39 | 31.39 | 31.39 | -0.028% | 76 | -19.519% |
| 2026-01-22 | 31.40 | 31.40 | 31.40 | 31.40 | +0.513% | 56 | -19.542% |
| 2026-01-21 | 31.15 | 31.36 | 31.15 | 31.23 | +0.905% | 9,826 | -19.129% |
| 2026-01-20 | 31.16 | 31.17 | 30.95 | 30.95 | -1.056% | 8,992 | -18.397% |
| 2026-01-16 | 31.29 | 31.29 | 31.29 | 31.29 | -0.918% | 27 | -19.259% |
| 2026-01-15 | 31.58 | 31.58 | 31.58 | 31.58 | -0.581% | 1 | -20.000% |
| 2026-01-14 | 31.76 | 31.76 | 31.76 | 31.76 | -0.078% | 12 | -20.465% |
| 2026-01-13 | 31.78 | 31.78 | 31.78 | 31.78 | -0.967% | 70 | -20.527% |
| 2026-01-12 | 31.83 | 32.09 | 31.83 | 32.09 | +2.339% | 133 | -21.295% |
| 2026-01-09 | 31.36 | 31.36 | 31.36 | 31.36 | -0.076% | 21 | -19.455% |
| 2026-01-08 | 31.28 | 31.39 | 31.28 | 31.39 | +0.430% | 247 | -19.516% |
| 2026-01-07 | 31.26 | 31.26 | 31.20 | 31.25 | -1.106% | 242 | -19.170% |
| 2026-01-06 | 31.60 | 31.60 | 31.60 | 31.60 | -0.205% | 39 | -20.064% |
| 2026-01-05 | 31.67 | 31.67 | 31.67 | 31.67 | +1.084% | 150 | -20.228% |
| 2026-01-02 | 31.23 | 31.33 | 31.23 | 31.33 | +2.330% | 153 | -19.363% |
| 2025-12-31 | 30.72 | 30.72 | 30.61 | 30.61 | -0.529% | 179 | -17.484% |
| 2025-12-30 | 30.76 | 30.77 | 30.71 | 30.77 | -6.994% | 2,601 | -17.920% |
| 2025-12-29 | 33.09 | 33.09 | 33.09 | 33.09 | -0.452% | 24 | -23.661% |
| 2025-12-26 | 33.24 | 33.24 | 33.24 | 33.24 | +0.391% | 8 | -24.006% |
| 2025-12-24 | 33.11 | 33.11 | 33.11 | 33.11 | +0.118% | 0 | -23.709% |
| 2025-12-23 | 33.07 | 33.07 | 33.07 | 33.07 | -0.155% | 58 | -23.619% |
| 2025-12-22 | 33.02 | 33.12 | 33.02 | 33.12 | +0.693% | 800 | -23.738% |
| 2025-12-19 | 32.89 | 32.89 | 32.89 | 32.89 | +0.365% | 0 | -23.209% |
| 2025-12-18 | 32.77 | 32.77 | 32.77 | 32.77 | +0.352% | 116 | -22.929% |
| 2025-12-17 | 32.62 | 32.66 | 32.62 | 32.66 | -0.128% | 399 | -22.658% |
| 2025-12-16 | 32.58 | 32.70 | 32.57 | 32.70 | -0.172% | 1,271 | -22.757% |
| 2025-12-15 | 32.76 | 32.76 | 32.76 | 32.76 | -0.881% | 56 | -22.890% |
| 2025-12-12 | 33.00 | 33.05 | 33.00 | 33.05 | -0.322% | 207 | -23.569% |
| 2025-12-11 | 33.20 | 33.20 | 33.16 | 33.16 | -0.145% | 2,706 | -23.815% |
| 2025-12-10 | 33.20 | 33.20 | 33.20 | 33.20 | -0.091% | 52 | -23.925% |
| 2025-12-09 | 33.23 | 33.23 | 33.23 | 33.23 | +0.497% | 58 | -23.994% |
| 2025-12-08 | 32.95 | 33.07 | 32.95 | 33.07 | -0.181% | 132 | -23.616% |
| 2025-12-05 | 33.13 | 33.13 | 33.13 | 33.13 | +0.546% | 20 | -23.754% |
| 2025-12-04 | 32.82 | 32.95 | 32.82 | 32.95 | -0.017% | 399 | -23.338% |
| 2025-12-03 | 33.32 | 33.32 | 32.96 | 32.96 | -0.648% | 592 | -23.351% |
| 2025-12-02 | 33.17 | 33.17 | 33.17 | 33.17 | -0.480% | 89 | -23.848% |
| 2025-12-01 | 33.29 | 33.33 | 33.27 | 33.33 | +0.512% | 813 | -24.213% |
| 2025-11-28 | 33.16 | 33.16 | 33.16 | 33.16 | +0.033% | 137 | -23.825% |
| 2025-11-26 | 33.15 | 33.15 | 33.15 | 33.15 | -0.152% | 103 | -23.799% |
| 2025-11-25 | 33.27 | 33.27 | 33.09 | 33.20 | +0.424% | 450 | -23.915% |
| 2025-11-24 | 33.06 | 33.06 | 33.06 | 33.06 | +1.162% | 53 | -23.593% |
| 2025-11-21 | 32.54 | 32.68 | 32.54 | 32.68 | +0.222% | 141 | -22.705% |
| 2025-11-20 | 32.61 | 32.61 | 32.61 | 32.61 | -1.409% | 4 | -22.533% |
| 2025-11-19 | 33.07 | 33.07 | 33.07 | 33.07 | -0.623% | 7 | -23.624% |
| 2025-11-18 | 33.28 | 33.28 | 33.28 | 33.28 | -0.024% | 87 | -24.100% |
| 2025-11-17 | 33.29 | 33.29 | 33.29 | 33.29 | -0.365% | 59 | -24.118% |
| 2025-11-14 | 33.41 | 33.41 | 33.41 | 33.41 | -0.717% | 43 | -24.395% |
| 2025-11-13 | 33.65 | 33.65 | 33.65 | 33.65 | -0.686% | 104 | -24.937% |
| 2025-11-12 | 33.99 | 33.99 | 33.88 | 33.88 | -0.268% | 104 | -25.452% |
| 2025-11-11 | 33.98 | 33.98 | 33.98 | 33.98 | -0.240% | 145 | -25.652% |
| 2025-11-10 | 34.14 | 34.14 | 33.91 | 34.06 | +1.085% | 1,430 | -25.830% |
| 2025-11-07 | 33.69 | 33.69 | 33.69 | 33.69 | -0.269% | 110 | -25.026% |
| 2025-11-05 | 33.78 | 33.78 | 33.78 | 33.78 | +0.430% | 13 | -25.227% |
| 2025-11-04 | 33.64 | 33.64 | 33.64 | 33.64 | -0.767% | 11 | -24.906% |
| 2025-11-03 | 33.90 | 33.90 | 33.90 | 33.90 | +0.232% | 119 | -25.482% |
| 2025-10-31 | 33.82 | 33.82 | 33.82 | 33.82 | -0.416% | 0 | -25.309% |
| 2025-10-30 | 33.96 | 33.96 | 33.96 | 33.96 | -1.148% | 35 | -25.620% |
| 2025-10-29 | 34.36 | 34.36 | 34.36 | 34.36 | -0.117% | 2 | -26.474% |
| 2025-10-28 | 34.22 | 34.40 | 34.22 | 34.40 | -0.415% | 659 | -26.560% |
| 2025-10-27 | 34.54 | 34.54 | 34.54 | 34.54 | +0.993% | 128 | -26.864% |
| 2025-10-24 | 34.08 | 34.20 | 34.08 | 34.20 | +0.529% | 223 | -26.138% |
| 2025-10-23 | 33.86 | 34.02 | 33.86 | 34.02 | +0.173% | 814 | -25.747% |
| 2025-10-20 | 33.91 | 33.98 | 33.83 | 33.96 | +0.502% | 1,000 | -25.618% |
| 2025-10-17 | 33.86 | 33.86 | 33.79 | 33.79 | +0.141% | 229 | -25.245% |
| 2025-10-16 | 33.66 | 33.74 | 33.66 | 33.74 | -0.004% | 274 | -25.140% |
| 2025-10-15 | 33.72 | 33.74 | 33.72 | 33.74 | +0.456% | 147 | -25.143% |
| 2025-10-14 | 33.45 | 33.59 | 33.45 | 33.59 | -0.733% | 800 | -24.802% |
| 2025-10-13 | 33.95 | 33.95 | 33.84 | 33.84 | +1.281% | 376 | -25.353% |
| 2025-10-10 | 33.41 | 33.41 | 33.41 | 33.41 | -3.021% | 202 | -24.397% |
| 2025-10-09 | 34.37 | 34.45 | 34.37 | 34.45 | -0.808% | 214 | -26.681% |
| 2025-10-08 | 34.57 | 34.73 | 34.57 | 34.73 | +0.068% | 845 | -27.273% |
| 2025-10-07 | 34.71 | 34.71 | 34.71 | 34.71 | -0.638% | 3 | -27.224% |
| 2025-10-06 | 35.01 | 35.01 | 34.93 | 34.93 | +0.202% | 338 | -27.689% |
| 2025-10-03 | 34.79 | 35.00 | 34.79 | 34.86 | -0.288% | 379 | -27.543% |
| 2025-10-02 | 34.86 | 34.96 | 34.86 | 34.96 | +0.593% | 254 | -27.751% |
| 2025-10-01 | 34.62 | 34.76 | 34.62 | 34.76 | +0.339% | 139 | -27.323% |
| 2025-09-30 | 34.64 | 34.64 | 34.64 | 34.64 | +0.112% | 0 | -27.077% |
| 2025-09-29 | 34.58 | 34.60 | 34.58 | 34.60 | +0.741% | 196 | -26.995% |
| 2025-09-26 | 34.31 | 34.35 | 34.19 | 34.35 | -0.585% | 981 | -26.454% |
| 2025-09-25 | 34.55 | 34.55 | 34.55 | 34.55 | +0.027% | 102 | -26.884% |
| 2025-09-24 | 34.49 | 34.54 | 34.49 | 34.54 | +0.965% | 100 | -26.865% |
| 2025-09-23 | 34.21 | 34.21 | 34.21 | 34.21 | -0.812% | 4 | -26.159% |
| 2025-09-22 | 34.49 | 34.49 | 34.49 | 34.49 | +0.076% | 185 | -26.758% |
| 2025-09-19 | 34.63 | 34.63 | 34.46 | 34.46 | -0.154% | 217 | -26.703% |
| 2025-09-18 | 34.55 | 34.58 | 34.52 | 34.52 | -0.428% | 527 | -26.815% |
| 2025-09-17 | 34.92 | 34.92 | 34.51 | 34.66 | +1.009% | 620 | -27.128% |
| 2025-09-16 | 33.98 | 34.32 | 33.98 | 34.32 | +0.912% | 1,171 | -26.393% |
| 2025-09-15 | 34.01 | 34.01 | 34.01 | 34.01 | +0.141% | 111 | -25.722% |
| 2025-09-12 | 33.96 | 33.96 | 33.96 | 33.96 | +0.134% | 30 | -25.617% |
| 2025-09-11 | 33.91 | 33.91 | 33.91 | 33.91 | +1.547% | 0 | -25.517% |
| 2025-09-10 | 33.40 | 33.40 | 33.40 | 33.40 | +0.512% | 5 | -24.365% |
| 2025-09-09 | 33.13 | 33.23 | 33.13 | 33.23 | +1.107% | 110 | -23.978% |
| 2025-09-08 | 32.75 | 32.86 | 32.70 | 32.86 | +0.708% | 13,341 | -23.137% |
| 2025-09-05 | 32.66 | 32.71 | 32.63 | 32.63 | +0.718% | 346 | -22.593% |
| 2025-09-04 | 32.48 | 32.50 | 32.40 | 32.40 | -0.274% | 2,002 | -22.037% |
| 2025-09-03 | 32.37 | 32.49 | 32.36 | 32.49 | +0.141% | 1,883 | -22.251% |
| 2025-09-02 | 32.30 | 32.44 | 32.30 | 32.44 | +0.097% | 996 | -22.141% |
| 2025-08-29 | 32.41 | 32.41 | 32.41 | 32.41 | +0.680% | 0 | -22.065% |
| 2025-08-28 | 32.19 | 32.19 | 32.19 | 32.19 | +0.200% | 0 | -21.535% |
| 2025-08-27 | 32.01 | 32.13 | 32.01 | 32.13 | -1.185% | 204 | -21.378% |
| 2025-08-26 | 32.51 | 32.51 | 32.51 | 32.51 | -0.136% | 47 | -22.309% |
| 2025-08-25 | 32.56 | 32.56 | 32.56 | 32.56 | +0.150% | 31 | -22.415% |
| 2025-08-22 | 32.51 | 32.51 | 32.51 | 32.51 | +0.995% | 49 | -22.298% |
| 2025-08-21 | 32.19 | 32.19 | 32.19 | 32.19 | +0.372% | 0 | -21.525% |
| 2025-08-20 | 32.07 | 32.07 | 32.07 | 32.07 | +0.048% | 139 | -21.233% |
| 2025-08-19 | 32.19 | 32.19 | 32.04 | 32.05 | -0.355% | 240 | -21.195% |
| 2025-08-18 | 32.17 | 32.17 | 32.17 | 32.17 | +0.497% | 2 | -21.474% |
| 2025-08-15 | 32.01 | 32.01 | 32.01 | 32.01 | +0.635% | 0 | -21.084% |
| 2025-08-14 | 31.81 | 31.81 | 31.81 | 31.81 | -1.124% | 21 | -20.583% |
| 2025-08-13 | 32.17 | 32.17 | 32.17 | 32.17 | +1.577% | 56 | -21.476% |
| 2025-08-12 | 31.67 | 31.67 | 31.67 | 31.67 | +1.068% | 70 | -20.238% |
| 2025-08-11 | 31.47 | 31.47 | 31.33 | 31.33 | -0.427% | 564 | -19.387% |
| 2025-08-08 | 31.31 | 31.47 | 31.30 | 31.47 | +0.005% | 317 | -19.731% |
| 2025-08-07 | 31.64 | 31.64 | 31.47 | 31.47 | -0.068% | 347 | -19.727% |
| 2025-08-06 | 31.33 | 31.49 | 31.33 | 31.49 | +0.799% | 856 | -19.781% |
| 2025-08-05 | 31.24 | 31.24 | 31.24 | 31.24 | +0.157% | 47 | -19.140% |
| 2025-08-04 | 31.05 | 31.19 | 31.05 | 31.19 | +0.984% | 253 | -19.013% |
| 2025-08-01 | 30.89 | 30.89 | 30.89 | 30.89 | -0.769% | 1 | -18.216% |
| 2025-07-31 | 31.13 | 31.13 | 31.13 | 31.13 | +0.376% | 0 | -18.845% |
| 2025-07-30 | 31.01 | 31.01 | 31.01 | 31.01 | -0.592% | 100 | -18.540% |
| 2025-07-29 | 31.31 | 31.31 | 31.19 | 31.19 | +0.098% | 153 | -19.022% |
| 2025-07-28 | 31.16 | 31.16 | 31.16 | 31.16 | -0.148% | 67 | -18.943% |
| 2025-07-25 | 31.06 | 31.21 | 30.99 | 31.21 | -0.317% | 1,328 | -19.063% |
| 2025-07-24 | 31.31 | 31.31 | 31.31 | 31.31 | -0.775% | 1 | -19.320% |
| 2025-07-23 | 31.64 | 31.64 | 31.55 | 31.55 | +0.515% | 367 | -19.945% |
| 2025-07-22 | 31.39 | 31.39 | 31.39 | 31.39 | +0.359% | 15 | -19.533% |
| 2025-07-21 | 31.21 | 31.39 | 31.21 | 31.28 | -0.042% | 368 | -19.243% |
| 2025-07-18 | 31.29 | 31.29 | 31.29 | 31.29 | +0.476% | 11 | -19.278% |
| 2025-07-17 | 31.14 | 31.14 | 31.14 | 31.14 | +0.329% | 17 | -18.893% |
| 2025-07-16 | 31.04 | 31.04 | 31.04 | 31.04 | -0.444% | 126 | -18.627% |
| 2025-07-15 | 31.06 | 31.18 | 31.06 | 31.18 | +1.357% | 286 | -18.988% |
| 2025-07-14 | 30.76 | 30.76 | 30.76 | 30.76 | +0.479% | 0 | -17.889% |
| 2025-07-11 | 30.73 | 30.73 | 30.62 | 30.62 | -0.219% | 2,516 | -17.495% |
| 2025-07-10 | 30.68 | 30.68 | 30.68 | 30.68 | +0.081% | 5 | -17.676% |
| 2025-07-09 | 30.55 | 30.66 | 30.55 | 30.66 | -0.574% | 575 | -17.609% |
| 2025-07-08 | 30.84 | 30.84 | 30.84 | 30.84 | +0.703% | 6 | -18.082% |
| 2025-07-07 | 30.56 | 30.74 | 30.56 | 30.62 | +0.417% | 927 | -17.506% |
| 2025-07-03 | 30.49 | 30.49 | 30.49 | 30.49 | -0.465% | 0 | -17.162% |
| 2025-07-02 | 30.47 | 30.64 | 30.47 | 30.64 | -0.368% | 461 | -17.547% |
| 2025-07-01 | 30.64 | 30.92 | 30.64 | 30.75 | -0.150% | 1,184 | -17.850% |
| 2025-06-30 | 30.79 | 30.79 | 30.79 | 30.79 | -0.213% | 135 | -17.973% |
| 2025-06-27 | 30.74 | 30.86 | 30.74 | 30.86 | +0.220% | 200 | -18.148% |
| 2025-06-26 | 30.72 | 30.79 | 30.70 | 30.79 | -0.047% | 761 | -17.968% |
| 2025-06-25 | 30.81 | 30.81 | 30.81 | 30.81 | -0.337% | 129 | -18.007% |
| 2025-06-24 | 30.80 | 30.91 | 30.80 | 30.91 | +1.371% | 437 | -18.283% |
| 2025-06-23 | 30.45 | 30.49 | 30.35 | 30.49 | +0.992% | 457 | -17.163% |
| 2025-06-20 | 30.57 | 30.57 | 30.19 | 30.19 | -0.876% | 159 | -16.341% |
| 2025-06-18 | 30.56 | 30.56 | 30.46 | 30.46 | -0.298% | 107 | -17.074% |
| 2025-06-17 | 30.81 | 30.81 | 30.55 | 30.55 | -0.599% | 103 | -17.321% |
| 2025-06-16 | 30.74 | 30.74 | 30.74 | 30.74 | +0.881% | 0 | -17.816% |
| 2025-06-13 | 30.47 | 30.47 | 30.47 | 30.47 | -0.979% | 0 | -17.092% |
| 2025-06-12 | 30.77 | 30.77 | 30.77 | 30.77 | +0.048% | 1 | -17.903% |
| 2025-06-11 | 30.77 | 30.77 | 30.75 | 30.75 | +0.117% | 132 | -17.864% |
| 2025-06-10 | 30.57 | 30.72 | 30.57 | 30.72 | -0.117% | 2,707 | -17.768% |
| 2025-06-09 | 30.62 | 30.75 | 30.62 | 30.75 | +0.823% | 1,461 | -17.864% |
| 2025-06-06 | 30.50 | 30.50 | 30.50 | 30.50 | +0.056% | 0 | -17.189% |
| 2025-06-05 | 30.40 | 30.58 | 30.37 | 30.49 | +0.534% | 304 | -17.143% |
| 2025-06-04 | 30.32 | 30.32 | 30.32 | 30.32 | +0.865% | 0 | -16.700% |
| 2025-06-03 | 30.06 | 30.06 | 30.06 | 30.06 | +0.031% | 0 | -15.980% |
| 2025-06-02 | 30.05 | 30.05 | 30.05 | 30.05 | +0.493% | 31 | -15.954% |
| 2025-05-30 | 29.91 | 29.91 | 29.91 | 29.91 | -1.041% | 0 | -15.540% |
| 2025-05-29 | 30.22 | 30.22 | 30.22 | 30.22 | +0.500% | 0 | -16.419% |
| 2025-05-28 | 30.22 | 30.22 | 30.07 | 30.07 | -0.304% | 135 | -16.000% |
| 2025-05-27 | 30.16 | 30.16 | 30.16 | 30.16 | -0.243% | 108 | -16.256% |
| 2025-05-23 | 30.24 | 30.24 | 30.24 | 30.24 | +0.521% | 0 | -16.459% |
| 2025-05-22 | 30.11 | 30.13 | 30.08 | 30.08 | -0.609% | 1,503 | -16.024% |
| 2025-05-21 | 30.26 | 30.26 | 30.26 | 30.26 | -0.577% | 0 | -16.536% |
| 2025-05-20 | 30.44 | 30.44 | 30.44 | 30.44 | -0.066% | 143 | -17.017% |
| 2025-05-19 | 30.58 | 30.58 | 30.42 | 30.46 | +0.399% | 948 | -17.072% |
| 2025-05-16 | 30.49 | 30.49 | 30.34 | 30.34 | +0.327% | 238 | -16.740% |
| 2025-05-15 | 30.44 | 30.46 | 30.22 | 30.24 | -1.402% | 3,507 | -16.468% |
| 2025-05-14 | 30.64 | 30.67 | 30.64 | 30.67 | +0.776% | 948 | -17.639% |
| 2025-05-13 | 30.50 | 30.57 | 30.43 | 30.43 | -0.249% | 815 | -17.000% |
| 2025-05-12 | 30.68 | 30.68 | 30.51 | 30.51 | +1.802% | 407 | -17.207% |
| 2025-05-09 | 29.97 | 29.97 | 29.97 | 29.97 | -0.399% | 123 | -15.716% |
| 2025-05-08 | 30.35 | 30.35 | 29.85 | 30.09 | +0.381% | 1,337 | -16.052% |
| 2025-05-07 | 29.98 | 29.98 | 29.98 | 29.98 | -0.967% | 36 | -15.732% |
| 2025-05-06 | 30.27 | 30.27 | 30.27 | 30.27 | +0.794% | 0 | -16.547% |
| 2025-05-05 | 30.00 | 30.14 | 30.00 | 30.03 | -0.727% | 751 | -15.884% |
| 2025-05-02 | 30.45 | 30.45 | 29.74 | 30.25 | +1.442% | 9,941 | -16.496% |
| 2025-05-01 | 30.16 | 30.16 | 29.61 | 29.82 | +0.709% | 2,083 | -15.292% |
| 2025-04-30 | 29.57 | 29.78 | 29.54 | 29.61 | -0.415% | 2,651 | -14.691% |
| 2025-04-29 | 29.81 | 29.82 | 29.73 | 29.73 | +0.655% | 401 | -15.045% |
| 2025-04-28 | 29.86 | 29.86 | 29.49 | 29.54 | -0.939% | 2,281 | -14.489% |
| 2025-04-25 | 29.82 | 29.82 | 29.81 | 29.82 | +0.303% | 674 | -15.292% |
| 2025-04-24 | 29.78 | 29.78 | 29.65 | 29.73 | +0.447% | 1,194 | -15.035% |
| 2025-04-23 | 29.83 | 29.83 | 29.60 | 29.60 | +0.820% | 180 | -14.656% |
| 2025-04-22 | 29.39 | 29.59 | 29.33 | 29.36 | +1.080% | 1,101 | -13.956% |
| 2025-04-21 | 29.06 | 29.15 | 28.83 | 29.04 | -0.400% | 1,075 | -13.027% |
| 2025-04-17 | 29.16 | 29.16 | 29.16 | 29.16 | +0.069% | 459 | -13.374% |
| 2025-04-16 | 28.98 | 29.14 | 28.76 | 29.14 | -1.120% | 4,549 | -13.315% |
| 2025-04-15 | 29.29 | 29.47 | 29.17 | 29.47 | +0.414% | 2,063 | -14.286% |
| 2025-04-14 | 29.16 | 29.53 | 29.15 | 29.35 | +1.049% | 1,616 | -13.931% |
| 2025-04-11 | 29.22 | 29.22 | 29.04 | 29.04 | -0.502% | 820 | -13.027% |
| 2025-04-10 | 29.62 | 29.62 | 28.89 | 29.19 | +1.175% | 1,877 | -13.464% |
| 2025-04-09 | 28.74 | 28.85 | 28.21 | 28.85 | 0.000% | 1,213 | -12.446% |