KCAI
KraneShares China Alpha Index ETF
stockNYSEETF
At CloseOct 2, 2026 2:49:03 PM EDT
32.37USD0.000%(+32.37)43
KCAI Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 32.45 | 32.45 | 32.45 | 32.45 | -0.567% | 44 | 0.000% |
| 2026-10-01 | 32.57 | 32.63 | 32.57 | 32.63 | +0.031% | 354 | -0.567% |
| 2026-09-30 | 32.62 | 32.62 | 32.62 | 32.62 | +0.638% | 90 | -0.536% |
| 2026-09-29 | 32.41 | 32.41 | 32.41 | 32.41 | +0.089% | 28 | +0.098% |
| 2026-09-28 | 32.45 | 32.45 | 32.38 | 32.38 | -1.161% | 227 | +0.187% |
| 2026-09-25 | 32.77 | 32.77 | 32.77 | 32.77 | -0.274% | 26 | -0.977% |
| 2026-09-24 | 32.85 | 32.85 | 32.85 | 32.85 | -0.845% | 238 | -1.248% |
| 2026-09-23 | 33.09 | 33.13 | 33.09 | 33.13 | -1.001% | 325 | -2.082% |
| 2026-09-22 | 33.47 | 33.47 | 33.47 | 33.47 | -0.593% | 150 | -3.062% |
| 2026-09-21 | 33.59 | 33.67 | 33.59 | 33.67 | +1.065% | 2,646 | -3.637% |
| 2026-09-18 | 33.32 | 33.32 | 33.31 | 33.31 | +0.528% | 326 | -2.611% |
| 2026-09-17 | 33.09 | 33.14 | 33.09 | 33.14 | +0.212% | 179 | -2.097% |
| 2026-09-16 | 33.07 | 33.07 | 33.07 | 33.07 | +0.030% | 201 | -1.890% |
| 2026-09-15 | 33.01 | 33.06 | 33.01 | 33.06 | -0.631% | 438 | -1.860% |
| 2026-09-14 | 33.26 | 33.27 | 33.26 | 33.27 | +0.151% | 1,775 | -2.480% |
| 2026-09-11 | 33.22 | 33.22 | 33.22 | 33.22 | -0.303% | 15 | -2.333% |
| 2026-09-10 | 33.39 | 33.39 | 33.32 | 33.32 | +0.041% | 119 | -2.629% |
| 2026-09-09 | 33.38 | 33.38 | 33.31 | 33.31 | +0.175% | 970 | -2.589% |
| 2026-09-08 | 33.25 | 33.25 | 33.25 | 33.25 | +0.118% | 79 | -2.418% |
| 2026-09-04 | 33.21 | 33.21 | 33.21 | 33.21 | +0.317% | 45 | -2.304% |
| 2026-09-03 | 33.10 | 33.10 | 33.10 | 33.10 | -0.075% | 19 | -1.994% |
| 2026-09-02 | 33.20 | 33.48 | 33.13 | 33.13 | -0.808% | 758 | -2.068% |
| 2026-09-01 | 33.40 | 33.40 | 33.40 | 33.40 | +0.424% | 29 | -2.859% |
| 2026-08-31 | 33.26 | 33.26 | 33.26 | 33.26 | +0.763% | 22 | -2.447% |
| 2026-08-28 | 33.01 | 33.01 | 33.01 | 33.01 | -0.371% | 35 | -1.703% |
| 2026-08-27 | 33.18 | 33.18 | 33.13 | 33.13 | +0.409% | 1,545 | -2.068% |
| 2026-08-26 | 32.79 | 32.99 | 32.79 | 32.99 | +0.395% | 1,074 | -1.667% |
| 2026-08-25 | 32.87 | 32.87 | 32.87 | 32.87 | -0.147% | 16 | -1.279% |
| 2026-08-24 | 32.99 | 32.99 | 32.91 | 32.91 | -0.471% | 180 | -1.424% |
| 2026-08-21 | 33.07 | 33.07 | 33.07 | 33.07 | +0.301% | 149 | -1.888% |
| 2026-08-20 | 33.02 | 33.02 | 32.90 | 32.97 | +0.488% | 1,010 | -1.593% |
| 2026-08-19 | 32.83 | 32.83 | 32.81 | 32.81 | -0.515% | 1,735 | -1.112% |
| 2026-08-18 | 32.97 | 32.98 | 32.82 | 32.98 | +0.304% | 456 | -1.622% |
| 2026-08-17 | 32.88 | 32.88 | 32.88 | 32.88 | +1.216% | 64 | -1.323% |
| 2026-08-14 | 32.48 | 32.48 | 32.48 | 32.48 | 0.000% | 129 | -0.123% |
| 2026-08-13 | 32.48 | 32.48 | 32.48 | 32.48 | -0.429% | 34 | -0.123% |
| 2026-08-12 | 32.54 | 32.63 | 32.54 | 32.63 | +0.609% | 1,148 | -0.552% |
| 2026-08-11 | 32.51 | 32.51 | 32.43 | 32.43 | -0.438% | 172 | +0.054% |
| 2026-08-10 | 32.57 | 32.57 | 32.57 | 32.57 | -0.413% | 37 | -0.384% |
| 2026-08-07 | 32.70 | 32.70 | 32.70 | 32.70 | +0.214% | 36 | -0.795% |
| 2026-08-06 | 32.65 | 32.70 | 32.63 | 32.63 | +0.603% | 538 | -0.582% |
| 2026-08-05 | 32.44 | 32.44 | 32.44 | 32.44 | -0.431% | 56 | +0.017% |
| 2026-08-04 | 32.58 | 32.58 | 32.58 | 32.58 | -0.230% | 36 | -0.414% |
| 2026-08-03 | 32.69 | 32.69 | 32.63 | 32.66 | -0.229% | 335 | -0.643% |
| 2026-07-31 | 32.73 | 32.73 | 32.73 | 32.73 | -0.502% | 279 | -0.871% |
| 2026-07-30 | 32.90 | 32.90 | 32.90 | 32.90 | +1.449% | 131 | -1.368% |
| 2026-07-29 | 32.40 | 32.46 | 32.40 | 32.42 | +0.855% | 465 | +0.062% |
| 2026-07-28 | 32.15 | 32.15 | 32.15 | 32.15 | -0.818% | 21 | +0.918% |
| 2026-07-27 | 32.35 | 32.47 | 32.31 | 32.42 | +0.574% | 6,472 | +0.092% |
| 2026-07-24 | 32.22 | 32.23 | 32.22 | 32.23 | -0.535% | 406 | +0.667% |
| 2026-07-23 | 32.37 | 32.40 | 32.33 | 32.40 | +0.289% | 2,150 | +0.128% |
| 2026-07-22 | 32.18 | 32.31 | 32.18 | 32.31 | +0.279% | 2,157 | +0.418% |
| 2026-07-21 | 32.22 | 32.25 | 32.22 | 32.22 | +0.218% | 918 | +0.698% |
| 2026-07-20 | 32.13 | 32.15 | 32.13 | 32.15 | +1.982% | 122 | +0.918% |
| 2026-07-17 | 31.57 | 31.57 | 31.52 | 31.52 | -0.912% | 234 | +2.918% |
| 2026-07-16 | 31.82 | 31.82 | 31.82 | 31.82 | -1.836% | 28 | +1.980% |
| 2026-07-15 | 32.41 | 32.41 | 32.41 | 32.41 | +0.668% | 45 | +0.108% |
| 2026-07-14 | 32.20 | 32.20 | 32.20 | 32.20 | +2.320% | 16 | +0.777% |
| 2026-07-13 | 31.46 | 31.46 | 31.46 | 31.46 | -0.647% | 180 | +3.115% |
| 2026-07-10 | 32.05 | 32.05 | 31.67 | 31.67 | -0.236% | 1,734 | +2.447% |
| 2026-07-09 | 31.67 | 31.75 | 31.67 | 31.75 | +0.842% | 204 | +2.205% |
| 2026-07-08 | 31.48 | 31.48 | 31.48 | 31.48 | -0.033% | 116 | +3.065% |
| 2026-07-07 | 31.54 | 31.54 | 31.49 | 31.49 | -0.927% | 919 | +3.032% |
| 2026-07-06 | 31.79 | 31.79 | 31.79 | 31.79 | +1.584% | 30 | +2.076% |
| 2026-07-02 | 31.33 | 31.34 | 31.29 | 31.29 | -1.451% | 519 | +3.694% |
| 2026-07-01 | 31.75 | 31.75 | 31.75 | 31.75 | +0.237% | 131 | +2.189% |
| 2026-06-30 | 31.68 | 31.68 | 31.68 | 31.68 | -0.368% | 105 | +2.431% |
| 2026-06-29 | 31.79 | 31.79 | 31.79 | 31.79 | +0.021% | 48 | +2.054% |
| 2026-06-26 | 31.79 | 31.79 | 31.79 | 31.79 | -1.135% | 109 | +2.076% |
| 2026-06-25 | 32.12 | 32.15 | 32.10 | 32.15 | +1.053% | 260,306 | +0.918% |
| 2026-06-24 | 31.84 | 31.84 | 31.82 | 31.82 | -1.669% | 117 | +1.980% |
| 2026-06-23 | 32.35 | 32.35 | 32.35 | 32.35 | -1.055% | 76 | +0.278% |
| 2026-06-22 | 32.66 | 32.70 | 32.66 | 32.70 | +1.901% | 2,307 | -0.780% |
| 2026-06-18 | 32.09 | 32.09 | 32.09 | 32.09 | -1.216% | 199 | +1.106% |
| 2026-06-17 | 32.49 | 32.49 | 32.49 | 32.49 | -0.566% | 17 | -0.123% |
| 2026-06-16 | 32.67 | 32.67 | 32.34 | 32.67 | -1.030% | 817 | -0.689% |
| 2026-06-15 | 33.01 | 33.01 | 33.01 | 33.01 | +0.579% | 126 | -1.712% |
| 2026-06-12 | 32.83 | 32.83 | 32.82 | 32.82 | +0.903% | 314 | -1.143% |
| 2026-06-11 | 32.53 | 32.53 | 32.53 | 32.53 | +0.297% | 9 | -0.250% |
| 2026-06-10 | 32.47 | 32.54 | 32.20 | 32.43 | +0.730% | 2,906 | +0.046% |
| 2026-06-09 | 32.45 | 32.45 | 32.20 | 32.20 | -0.155% | 756 | +0.777% |
| 2026-06-08 | 32.24 | 32.24 | 32.24 | 32.24 | -0.000% | 15 | +0.620% |
| 2026-06-05 | 32.54 | 32.54 | 32.25 | 32.25 | -0.647% | 1,631 | +0.620% |
| 2026-06-04 | 32.45 | 32.46 | 32.45 | 32.45 | -1.278% | 1,249 | -0.031% |
| 2026-06-03 | 33.00 | 33.00 | 32.80 | 32.88 | -0.635% | 3,882 | -1.308% |
| 2026-06-02 | 33.09 | 33.09 | 33.09 | 33.09 | +1.550% | 200 | -1.934% |
| 2026-06-01 | 32.71 | 32.71 | 32.48 | 32.58 | +0.457% | 1,216 | -0.414% |
| 2026-05-29 | 32.61 | 32.61 | 32.43 | 32.43 | +0.455% | 280 | +0.041% |
| 2026-05-28 | 32.23 | 32.28 | 32.23 | 32.28 | -0.324% | 610 | +0.496% |
| 2026-05-27 | 32.39 | 32.39 | 32.39 | 32.39 | -0.139% | 37 | +0.170% |
| 2026-05-26 | 32.39 | 32.44 | 32.39 | 32.44 | +1.662% | 185 | +0.031% |
| 2026-05-22 | 31.90 | 31.90 | 31.90 | 31.90 | +0.188% | 277 | +1.693% |
| 2026-05-21 | 31.84 | 31.84 | 31.84 | 31.84 | -0.360% | 11 | +1.884% |
| 2026-05-20 | 31.91 | 32.02 | 31.91 | 31.96 | +0.141% | 335 | +1.518% |
| 2026-05-19 | 31.92 | 31.92 | 31.92 | 31.92 | -0.762% | 114 | +1.660% |
| 2026-05-18 | 32.26 | 32.26 | 32.15 | 32.16 | -1.319% | 844 | +0.886% |
| 2026-05-15 | 32.59 | 32.59 | 32.59 | 32.59 | -1.347% | 182 | -0.445% |
| 2026-05-14 | 32.98 | 33.03 | 32.98 | 33.03 | -0.646% | 804 | -1.786% |
| 2026-05-13 | 33.15 | 33.28 | 33.15 | 33.25 | +1.218% | 776 | -2.421% |
| 2026-05-12 | 32.96 | 32.96 | 32.78 | 32.85 | -0.107% | 914 | -1.233% |
| 2026-05-11 | 32.71 | 32.88 | 32.71 | 32.88 | +0.998% | 1,345 | -1.338% |
| 2026-05-08 | 32.55 | 32.56 | 32.52 | 32.56 | +0.593% | 915 | -0.353% |
| 2026-05-07 | 32.45 | 32.52 | 32.37 | 32.37 | -1.182% | 2,900 | +0.238% |
| 2026-05-06 | 32.79 | 32.80 | 32.67 | 32.76 | +0.337% | 3,272 | -0.946% |
| 2026-05-05 | 32.60 | 32.64 | 32.57 | 32.64 | +0.338% | 968 | -0.612% |
| 2026-05-04 | 32.53 | 32.53 | 32.53 | 32.53 | -0.169% | 77 | -0.277% |
| 2026-05-01 | 32.50 | 32.59 | 32.50 | 32.59 | +0.154% | 263 | -0.445% |
| 2026-04-30 | 32.67 | 32.67 | 32.54 | 32.54 | -0.061% | 490 | -0.292% |
| 2026-04-29 | 32.56 | 32.56 | 32.56 | 32.56 | +0.354% | 14 | -0.353% |
| 2026-04-28 | 32.45 | 32.45 | 32.45 | 32.45 | +0.046% | 61 | 0.000% |
| 2026-04-27 | 32.44 | 32.44 | 32.29 | 32.43 | -1.218% | 473 | +0.046% |
| 2026-04-24 | 32.84 | 32.84 | 32.75 | 32.83 | -0.395% | 2,265 | -1.173% |
| 2026-04-23 | 33.21 | 33.21 | 32.96 | 32.96 | +0.107% | 179 | -1.563% |
| 2026-04-22 | 32.92 | 32.92 | 32.92 | 32.92 | +0.686% | 159 | -1.458% |
| 2026-04-21 | 32.75 | 33.02 | 32.70 | 32.70 | -0.757% | 1,915 | -0.782% |
| 2026-04-20 | 33.11 | 33.11 | 32.95 | 32.95 | +0.454% | 381 | -1.533% |
| 2026-04-17 | 32.92 | 32.94 | 32.80 | 32.80 | +0.679% | 5,128 | -1.086% |
| 2026-04-16 | 32.75 | 32.75 | 32.58 | 32.58 | +0.385% | 212 | -0.414% |
| 2026-04-15 | 32.43 | 32.57 | 32.43 | 32.45 | -0.628% | 610 | -0.031% |
| 2026-04-14 | 32.65 | 32.66 | 32.65 | 32.66 | +1.036% | 162 | -0.658% |
| 2026-04-13 | 32.38 | 32.43 | 32.33 | 32.33 | +0.701% | 687 | +0.371% |
| 2026-04-10 | 32.20 | 32.20 | 32.10 | 32.10 | +0.469% | 277 | +1.075% |
| 2026-04-09 | 31.95 | 31.95 | 31.95 | 31.95 | -0.594% | 166 | +1.549% |
| 2026-04-08 | 32.04 | 32.14 | 32.04 | 32.14 | +2.580% | 211 | +0.946% |
| 2026-04-07 | 31.33 | 31.33 | 31.33 | 31.33 | -0.606% | 53 | +3.550% |
| 2026-04-06 | 31.35 | 31.52 | 31.35 | 31.52 | -0.760% | 241 | +2.923% |
| 2026-04-02 | 31.70 | 31.77 | 31.70 | 31.77 | +0.125% | 171 | +2.141% |
| 2026-04-01 | 31.63 | 31.73 | 31.63 | 31.73 | -0.192% | 321 | +2.269% |
| 2026-03-31 | 31.44 | 31.79 | 31.44 | 31.79 | +0.829% | 163 | +2.073% |
| 2026-03-30 | 31.55 | 31.55 | 31.52 | 31.52 | +0.922% | 244 | +2.918% |
| 2026-03-27 | 31.24 | 31.24 | 31.24 | 31.24 | -0.312% | 9 | +3.867% |
| 2026-03-26 | 31.33 | 31.33 | 31.33 | 31.33 | -1.199% | 41 | +3.543% |
| 2026-03-25 | 31.88 | 31.88 | 31.58 | 31.72 | +1.246% | 781 | +2.301% |
| 2026-03-24 | 31.32 | 31.32 | 31.32 | 31.32 | +0.032% | 442 | +3.576% |
| 2026-03-23 | 31.32 | 31.32 | 31.32 | 31.32 | -1.261% | 342 | +3.608% |
| 2026-03-20 | 31.71 | 31.71 | 31.71 | 31.71 | -1.662% | 10 | +2.302% |
| 2026-03-19 | 32.15 | 32.25 | 32.15 | 32.25 | +0.548% | 486 | +0.602% |
| 2026-03-18 | 32.34 | 32.34 | 32.08 | 32.08 | -0.589% | 520 | +1.154% |
| 2026-03-17 | 32.40 | 32.40 | 32.27 | 32.27 | -0.109% | 1,893 | +0.558% |
| 2026-03-16 | 32.44 | 32.45 | 32.09 | 32.30 | -0.247% | 4,700 | +0.449% |
| 2026-03-13 | 32.74 | 32.74 | 32.38 | 32.38 | +0.093% | 650 | +0.201% |
| 2026-03-12 | 32.49 | 32.49 | 32.35 | 32.35 | +0.046% | 91,286 | +0.294% |
| 2026-03-11 | 32.34 | 32.34 | 32.34 | 32.34 | +1.158% | 45 | +0.340% |
| 2026-03-10 | 31.96 | 31.96 | 31.96 | 31.96 | +0.249% | 221 | +1.502% |
| 2026-03-09 | 31.70 | 31.89 | 31.70 | 31.89 | +0.535% | 1,288 | +1.755% |
| 2026-03-06 | 31.65 | 31.85 | 31.65 | 31.72 | +0.003% | 757 | +2.299% |
| 2026-03-05 | 31.79 | 31.79 | 31.62 | 31.71 | -0.228% | 400 | +2.302% |
| 2026-03-04 | 31.79 | 31.79 | 31.79 | 31.79 | +0.640% | 2 | +2.069% |
| 2026-03-03 | 31.41 | 31.59 | 31.41 | 31.59 | -1.363% | 354 | +2.722% |
| 2026-03-02 | 31.86 | 32.02 | 31.86 | 32.02 | +1.729% | 308 | +1.322% |
| 2026-02-27 | 31.43 | 31.48 | 31.43 | 31.48 | -0.593% | 204 | +3.073% |
| 2026-02-26 | 31.67 | 31.67 | 31.67 | 31.67 | -0.062% | 14 | +2.462% |
| 2026-02-25 | 31.54 | 31.68 | 31.54 | 31.68 | +0.833% | 1,115 | +2.399% |
| 2026-02-24 | 31.20 | 31.42 | 31.20 | 31.42 | +1.472% | 2,672 | +3.251% |
| 2026-02-23 | 30.97 | 30.97 | 30.97 | 30.97 | -0.056% | 12 | +4.770% |
| 2026-02-20 | 30.94 | 30.98 | 30.94 | 30.98 | +0.288% | 3,364 | +4.712% |
| 2026-02-19 | 30.88 | 30.90 | 30.88 | 30.90 | -0.414% | 531 | +5.014% |
| 2026-02-18 | 31.19 | 31.19 | 31.02 | 31.02 | +0.256% | 111 | +4.579% |
| 2026-02-17 | 30.95 | 30.95 | 30.95 | 30.95 | +0.651% | 29 | +4.847% |
| 2026-02-13 | 30.75 | 30.75 | 30.75 | 30.75 | -0.630% | 17 | +5.529% |
| 2026-02-12 | 30.94 | 30.94 | 30.94 | 30.94 | -0.210% | 9 | +4.864% |
| 2026-02-11 | 31.00 | 31.00 | 31.00 | 31.00 | -0.168% | 34 | +4.644% |
| 2026-02-10 | 31.06 | 31.06 | 31.06 | 31.06 | +0.249% | 28 | +4.469% |
| 2026-02-09 | 30.81 | 30.98 | 30.81 | 30.98 | +1.266% | 301 | +4.729% |
| 2026-02-06 | 30.59 | 30.59 | 30.59 | 30.59 | +1.183% | 114 | +6.055% |
| 2026-02-05 | 30.30 | 30.30 | 30.23 | 30.23 | -0.526% | 222 | +7.309% |
| 2026-02-04 | 30.45 | 30.52 | 30.39 | 30.39 | +0.264% | 854 | +6.745% |
| 2026-02-03 | 30.32 | 30.32 | 30.32 | 30.32 | +0.225% | 132 | +7.026% |
| 2026-02-02 | 30.12 | 30.25 | 30.12 | 30.25 | -0.439% | 511 | +7.267% |
| 2026-01-30 | 30.38 | 30.38 | 30.38 | 30.38 | -0.677% | 51 | +6.795% |
| 2026-01-29 | 30.44 | 30.59 | 30.39 | 30.59 | +0.700% | 1,345 | +6.072% |
| 2026-01-28 | 30.54 | 30.54 | 30.30 | 30.38 | -0.277% | 2,355 | +6.815% |
| 2026-01-27 | 30.24 | 30.46 | 30.24 | 30.46 | +0.311% | 330 | +6.519% |
| 2026-01-26 | 30.44 | 30.44 | 30.21 | 30.36 | +0.580% | 1,509 | +6.850% |
| 2026-01-23 | 30.19 | 30.31 | 30.02 | 30.19 | -0.882% | 2,974 | +7.469% |
| 2026-01-22 | 30.41 | 30.46 | 30.26 | 30.46 | -0.057% | 2,318 | +6.522% |
| 2026-01-21 | 30.48 | 30.48 | 30.48 | 30.48 | -0.330% | 187 | +6.461% |
| 2026-01-20 | 30.50 | 30.60 | 30.32 | 30.58 | +0.921% | 3,117 | +6.109% |
| 2026-01-16 | 30.30 | 30.38 | 30.30 | 30.30 | -0.760% | 1,149 | +7.087% |
| 2026-01-15 | 30.52 | 30.53 | 30.52 | 30.53 | +0.925% | 316 | +6.273% |
| 2026-01-14 | 30.10 | 30.27 | 30.00 | 30.25 | -0.653% | 7,992 | +7.256% |
| 2026-01-13 | 30.45 | 30.45 | 30.45 | 30.45 | -0.689% | 496 | +6.555% |
| 2026-01-12 | 30.70 | 30.75 | 30.63 | 30.66 | +0.574% | 1,751 | +5.822% |
| 2026-01-09 | 30.58 | 30.58 | 30.28 | 30.49 | -0.114% | 1,305 | +6.429% |
| 2026-01-08 | 30.51 | 30.52 | 30.39 | 30.52 | -0.600% | 768 | +6.307% |
| 2026-01-07 | 30.70 | 30.70 | 30.70 | 30.70 | -0.537% | 61 | +5.670% |
| 2026-01-06 | 31.07 | 31.08 | 30.87 | 30.87 | +0.488% | 3,406 | +5.102% |
| 2026-01-05 | 30.70 | 30.82 | 30.55 | 30.72 | -0.595% | 2,091 | +5.615% |
| 2026-01-02 | 30.95 | 30.95 | 30.70 | 30.90 | +1.391% | 5,493 | +4.986% |
| 2025-12-31 | 30.47 | 30.60 | 30.35 | 30.48 | +0.153% | 1,056 | +6.447% |
| 2025-12-30 | 30.29 | 30.43 | 30.29 | 30.43 | +0.471% | 3,821 | +6.610% |
| 2025-12-29 | 30.15 | 30.35 | 30.14 | 30.29 | -0.556% | 2,727 | +7.112% |
| 2025-12-26 | 30.46 | 30.46 | 30.46 | 30.46 | +0.511% | 21 | +6.517% |
| 2025-12-24 | 30.16 | 30.36 | 30.15 | 30.30 | -0.165% | 5,614 | +7.062% |
| 2025-12-23 | 30.30 | 30.42 | 30.27 | 30.36 | +0.281% | 6,420 | +6.885% |
| 2025-12-22 | 30.27 | 30.27 | 30.27 | 30.27 | -25.809% | 648 | +7.185% |
| 2025-12-19 | 40.72 | 40.84 | 40.65 | 40.80 | +0.542% | 3,294 | -20.478% |
| 2025-12-18 | 40.74 | 40.74 | 40.54 | 40.58 | +1.071% | 952 | -20.047% |
| 2025-12-17 | 40.16 | 40.18 | 40.13 | 40.15 | +0.783% | 3,111 | -19.191% |
| 2025-12-16 | 39.80 | 39.84 | 39.80 | 39.84 | -0.874% | 372 | -18.558% |
| 2025-12-15 | 40.19 | 40.19 | 40.19 | 40.19 | +0.062% | 18 | -19.269% |
| 2025-12-12 | 40.44 | 40.44 | 40.16 | 40.16 | -0.682% | 483 | -19.220% |
| 2025-12-11 | 40.44 | 40.44 | 40.44 | 40.44 | -0.406% | 837 | -19.770% |
| 2025-12-10 | 40.49 | 40.60 | 40.49 | 40.60 | +0.313% | 162 | -20.096% |
| 2025-12-09 | 40.48 | 40.48 | 40.48 | 40.48 | -0.214% | 89 | -19.846% |
| 2025-12-08 | 40.74 | 40.75 | 40.56 | 40.56 | +1.046% | 4,981 | -20.017% |
| 2025-12-05 | 40.28 | 40.46 | 40.13 | 40.15 | +0.425% | 2,272 | -19.180% |
| 2025-12-04 | 39.94 | 40.01 | 39.69 | 39.98 | +0.213% | 8,061 | -18.837% |
| 2025-12-03 | 39.89 | 39.89 | 39.89 | 39.89 | +1.013% | 7 | -18.664% |
| 2025-12-02 | 39.57 | 39.57 | 39.47 | 39.49 | -0.550% | 17,302 | -17.840% |
| 2025-12-01 | 39.71 | 39.71 | 39.71 | 39.71 | +1.375% | 0 | -18.292% |
| 2025-11-28 | 38.99 | 39.35 | 38.99 | 39.17 | +0.668% | 234 | -17.169% |
| 2025-11-26 | 38.76 | 38.91 | 38.76 | 38.91 | +0.167% | 101 | -16.615% |
| 2025-11-25 | 38.68 | 38.84 | 38.68 | 38.84 | +1.304% | 1,106 | -16.476% |
| 2025-11-24 | 38.09 | 38.34 | 38.09 | 38.34 | -0.052% | 163 | -15.387% |
| 2025-11-21 | 38.37 | 38.37 | 38.37 | 38.37 | -1.377% | 7 | -15.431% |
| 2025-11-20 | 38.90 | 38.90 | 38.90 | 38.90 | +0.049% | 41 | -16.596% |
| 2025-11-19 | 38.91 | 38.91 | 38.76 | 38.88 | +0.517% | 1,061 | -16.554% |
| 2025-11-18 | 38.34 | 38.68 | 38.34 | 38.68 | -0.392% | 371 | -16.123% |
| 2025-11-17 | 39.11 | 39.11 | 38.83 | 38.83 | -1.198% | 374 | -16.452% |
| 2025-11-14 | 39.59 | 39.60 | 39.18 | 39.30 | -0.565% | 2,736 | -17.453% |
| 2025-11-13 | 39.97 | 39.97 | 39.51 | 39.53 | -0.407% | 2,081 | -17.920% |
| 2025-11-12 | 39.83 | 39.83 | 39.66 | 39.69 | +0.838% | 766 | -18.254% |
| 2025-11-11 | 39.57 | 39.58 | 39.36 | 39.36 | -1.006% | 1,514 | -17.569% |
| 2025-11-10 | 39.86 | 39.86 | 39.67 | 39.76 | +0.536% | 1,532 | -18.398% |
| 2025-11-07 | 39.65 | 39.65 | 39.27 | 39.55 | +0.211% | 717 | -17.961% |
| 2025-11-06 | 39.43 | 39.54 | 39.37 | 39.47 | +0.910% | 2,222 | -17.788% |
| 2025-11-05 | 39.11 | 39.11 | 39.11 | 39.11 | +0.183% | 28 | -17.040% |
| 2025-11-04 | 39.02 | 39.04 | 39.01 | 39.04 | -0.019% | 1,018 | -16.888% |
| 2025-11-03 | 38.97 | 39.05 | 38.97 | 39.05 | +0.502% | 241 | -16.904% |
| 2025-10-31 | 38.73 | 38.85 | 38.73 | 38.85 | -1.770% | 251 | -16.487% |
| 2025-10-30 | 39.81 | 39.81 | 39.50 | 39.55 | -0.943% | 74,778 | -17.965% |
| 2025-10-29 | 39.86 | 39.93 | 39.86 | 39.93 | +0.079% | 184 | -18.738% |
| 2025-10-28 | 39.90 | 39.90 | 39.90 | 39.90 | +0.114% | 191 | -18.674% |
| 2025-10-27 | 39.91 | 39.91 | 39.85 | 39.85 | +1.654% | 375 | -18.582% |
| 2025-10-24 | 39.20 | 39.20 | 39.20 | 39.20 | +1.532% | 197 | -17.235% |
| 2025-10-23 | 38.61 | 38.61 | 38.61 | 38.61 | +0.535% | 220 | -15.967% |
| 2025-10-22 | 38.40 | 38.40 | 38.40 | 38.40 | +0.673% | 3 | -15.518% |
| 2025-10-21 | 38.16 | 38.16 | 38.15 | 38.15 | +0.867% | 107 | -14.949% |
| 2025-10-20 | 37.82 | 37.82 | 37.82 | 37.82 | +0.395% | 6 | -14.212% |
| 2025-10-17 | 37.67 | 37.67 | 37.67 | 37.67 | -0.326% | 27 | -13.873% |
| 2025-10-16 | 37.78 | 37.79 | 37.78 | 37.79 | +0.905% | 231 | -14.154% |
| 2025-10-15 | 37.52 | 37.52 | 37.46 | 37.46 | +0.700% | 343 | -13.377% |
| 2025-10-14 | 37.08 | 37.23 | 37.08 | 37.20 | -0.482% | 668 | -12.771% |
| 2025-10-13 | 37.46 | 37.46 | 37.38 | 37.38 | +2.378% | 446 | -13.191% |
| 2025-10-10 | 37.60 | 37.60 | 36.35 | 36.51 | -2.622% | 2,605 | -11.126% |
| 2025-10-09 | 37.57 | 37.57 | 37.49 | 37.49 | +0.267% | 285 | -13.457% |
| 2025-10-08 | 37.40 | 37.41 | 37.39 | 37.39 | -0.187% | 1,314 | -13.225% |
| 2025-10-07 | 37.60 | 37.60 | 37.46 | 37.46 | -0.334% | 407 | -13.388% |
| 2025-10-06 | 37.61 | 37.61 | 37.59 | 37.59 | +0.246% | 142 | -13.677% |
| 2025-10-03 | 37.54 | 37.54 | 37.49 | 37.49 | -0.271% | 105 | -13.465% |
| 2025-10-02 | 37.84 | 37.84 | 37.60 | 37.60 | +0.004% | 310 | -13.700% |
| 2025-10-01 | 37.58 | 37.59 | 37.58 | 37.59 | +0.037% | 144 | -13.696% |
| 2025-09-30 | 37.58 | 37.58 | 37.58 | 37.58 | +0.173% | 201 | -13.664% |
| 2025-09-29 | 37.28 | 37.52 | 37.28 | 37.52 | +1.447% | 3,910 | -13.515% |
| 2025-09-26 | 36.87 | 36.98 | 36.87 | 36.98 | -0.162% | 766 | -12.263% |
| 2025-09-25 | 37.05 | 37.05 | 37.04 | 37.04 | +0.014% | 391 | -12.406% |
| 2025-09-24 | 37.05 | 37.05 | 37.01 | 37.03 | -0.027% | 2,552 | -12.394% |
| 2025-09-23 | 37.05 | 37.07 | 37.05 | 37.05 | +0.734% | 550 | -12.417% |
| 2025-09-22 | 36.70 | 36.77 | 36.70 | 36.77 | +0.311% | 118 | -11.774% |
| 2025-09-19 | 36.66 | 36.66 | 36.66 | 36.66 | +0.510% | 29 | -11.500% |
| 2025-09-18 | 36.34 | 36.48 | 36.34 | 36.48 | -1.088% | 301 | -11.049% |
| 2025-09-17 | 36.88 | 36.88 | 36.88 | 36.88 | +0.207% | 66 | -12.016% |
| 2025-09-16 | 36.78 | 36.80 | 36.78 | 36.80 | -0.500% | 914 | -11.834% |
| 2025-09-15 | 37.03 | 37.05 | 36.98 | 36.98 | -0.470% | 2,981 | -12.275% |
| 2025-09-12 | 37.20 | 37.21 | 37.16 | 37.16 | -1.263% | 3,064 | -12.687% |
| 2025-09-11 | 37.63 | 37.63 | 37.63 | 37.63 | +3.180% | 165 | -13.790% |
| 2025-09-10 | 36.44 | 36.48 | 36.44 | 36.48 | +0.579% | 245 | -11.049% |
| 2025-09-09 | 36.27 | 36.27 | 36.27 | 36.27 | -0.390% | 160 | -10.534% |
| 2025-09-08 | 36.41 | 36.41 | 36.41 | 36.41 | -0.517% | 163 | -10.882% |
| 2025-09-05 | 36.60 | 36.60 | 36.60 | 36.60 | +1.585% | 47 | -11.343% |
| 2025-09-04 | 36.03 | 36.07 | 35.90 | 36.02 | -2.013% | 64,366 | -9.938% |
| 2025-09-03 | 36.77 | 36.77 | 36.77 | 36.77 | -0.121% | 58 | -11.751% |
| 2025-09-02 | 36.86 | 36.86 | 36.81 | 36.81 | +0.477% | 537 | -11.858% |
| 2025-08-29 | 36.63 | 36.63 | 36.63 | 36.63 | +1.159% | 26 | -11.437% |
| 2025-08-28 | 36.12 | 36.24 | 36.12 | 36.22 | +3.517% | 323 | -10.411% |
| 2025-08-27 | 34.97 | 34.98 | 34.95 | 34.98 | -0.999% | 477 | -7.260% |
| 2025-08-26 | 35.34 | 35.34 | 35.34 | 35.34 | +0.552% | 42 | -8.186% |
| 2025-08-25 | 35.14 | 35.14 | 35.14 | 35.14 | +1.778% | 15 | -7.680% |
| 2025-08-22 | 34.53 | 34.53 | 34.53 | 34.53 | +1.410% | 365 | -6.038% |
| 2025-08-21 | 34.05 | 34.05 | 34.05 | 34.05 | +0.246% | 64 | -4.714% |
| 2025-08-20 | 34.01 | 34.02 | 33.88 | 33.97 | +1.346% | 3,225 | -4.479% |
| 2025-08-19 | 33.53 | 33.53 | 33.47 | 33.52 | +0.690% | 1,400 | -3.193% |
| 2025-08-18 | 33.29 | 33.29 | 33.29 | 33.29 | +0.896% | 3 | -2.525% |
| 2025-08-15 | 32.99 | 32.99 | 32.99 | 32.99 | -0.182% | 105 | -1.652% |
| 2025-08-14 | 33.05 | 33.05 | 33.05 | 33.05 | -1.255% | 43 | -1.831% |
| 2025-08-13 | 33.53 | 33.53 | 33.47 | 33.47 | +1.640% | 400 | -3.062% |
| 2025-08-12 | 32.93 | 32.93 | 32.93 | 32.93 | +1.401% | 0 | -1.473% |
| 2025-08-11 | 32.48 | 32.48 | 32.48 | 32.48 | -0.307% | 101 | -0.092% |
| 2025-08-08 | 32.58 | 32.58 | 32.58 | 32.58 | +0.154% | 51 | -0.399% |
| 2025-08-07 | 32.52 | 32.52 | 32.52 | 32.52 | +0.339% | 95 | -0.246% |
| 2025-08-06 | 32.41 | 32.41 | 32.41 | 32.41 | +0.203% | 23 | +0.093% |
| 2025-08-05 | 32.35 | 32.35 | 32.35 | 32.35 | +0.746% | 25 | +0.296% |
| 2025-08-04 | 32.11 | 32.11 | 32.11 | 32.11 | +0.794% | 39 | +1.043% |
| 2025-08-01 | 31.77 | 31.86 | 31.77 | 31.86 | -0.491% | 201 | +1.846% |
| 2025-07-31 | 32.00 | 32.01 | 31.96 | 32.01 | -0.857% | 1,224 | +1.345% |
| 2025-07-30 | 32.29 | 32.29 | 32.29 | 32.29 | +0.292% | 44 | +0.477% |
| 2025-07-29 | 32.20 | 32.20 | 32.20 | 32.20 | +0.978% | 0 | +0.771% |
| 2025-07-28 | 31.98 | 31.98 | 31.89 | 31.89 | +0.236% | 910 | +1.756% |
| 2025-07-25 | 31.81 | 31.81 | 31.81 | 31.81 | -0.591% | 0 | +1.996% |
| 2025-07-24 | 32.00 | 32.00 | 32.00 | 32.00 | -0.144% | 86 | +1.394% |
| 2025-07-23 | 32.05 | 32.05 | 32.05 | 32.05 | -0.036% | 40 | +1.248% |
| 2025-07-22 | 32.06 | 32.06 | 32.06 | 32.06 | +0.240% | 6 | +1.212% |
| 2025-07-21 | 31.90 | 31.98 | 31.90 | 31.98 | +0.503% | 344 | +1.454% |
| 2025-07-18 | 31.82 | 31.82 | 31.82 | 31.82 | +0.590% | 0 | +1.964% |
| 2025-07-17 | 31.63 | 31.63 | 31.63 | 31.63 | +1.324% | 57 | +2.566% |
| 2025-07-16 | 31.22 | 31.22 | 31.22 | 31.22 | -0.458% | 3 | +3.924% |
| 2025-07-15 | 31.36 | 31.36 | 31.36 | 31.36 | +1.431% | 0 | +3.448% |
| 2025-07-14 | 30.92 | 30.92 | 30.92 | 30.92 | +0.832% | 2 | +4.929% |
| 2025-07-11 | 30.67 | 30.67 | 30.67 | 30.67 | -1.046% | 7 | +5.802% |
| 2025-07-10 | 30.99 | 30.99 | 30.99 | 30.99 | +0.081% | 106 | +4.695% |
| 2025-07-09 | 30.96 | 30.96 | 30.96 | 30.96 | -0.209% | 35 | +4.780% |
| 2025-07-08 | 31.03 | 31.03 | 31.03 | 31.03 | +0.861% | 0 | +4.560% |
| 2025-07-07 | 30.77 | 30.77 | 30.77 | 30.77 | +0.179% | 16 | +5.460% |
| 2025-07-03 | 30.71 | 30.71 | 30.71 | 30.71 | +1.254% | 0 | +5.649% |
| 2025-07-02 | 30.33 | 30.33 | 30.33 | 30.33 | -0.380% | 3 | +6.973% |
| 2025-07-01 | 30.45 | 30.45 | 30.45 | 30.45 | +0.771% | 16 | +6.566% |
| 2025-06-30 | 30.21 | 30.21 | 30.21 | 30.21 | +0.663% | 9 | +7.388% |
| 2025-06-27 | 30.01 | 30.01 | 30.01 | 30.01 | -0.320% | 54 | +8.101% |
| 2025-06-26 | 30.11 | 30.11 | 30.11 | 30.11 | +0.567% | 0 | +7.755% |
| 2025-06-25 | 29.94 | 29.94 | 29.94 | 29.94 | +0.562% | 3 | +8.366% |
| 2025-06-24 | 29.77 | 29.77 | 29.77 | 29.77 | +0.821% | 7 | +8.976% |
| 2025-06-23 | 29.53 | 29.53 | 29.53 | 29.53 | +0.134% | 10 | +9.871% |
| 2025-06-20 | 29.57 | 29.57 | 29.49 | 29.49 | +0.385% | 400 | +10.017% |
| 2025-06-18 | 29.38 | 29.38 | 29.38 | 29.38 | +1.267% | 1 | +10.441% |
| 2025-06-17 | 29.01 | 29.01 | 29.01 | 29.01 | -0.292% | 2 | +11.841% |
| 2025-06-16 | 29.09 | 29.09 | 29.09 | 29.09 | +1.179% | 3 | +11.514% |
| 2025-06-13 | 28.76 | 28.76 | 28.76 | 28.76 | -0.584% | 0 | +12.829% |
| 2025-06-12 | 28.85 | 28.93 | 28.85 | 28.93 | +1.225% | 150 | +12.169% |
| 2025-06-11 | 28.57 | 28.57 | 28.57 | 28.57 | +0.225% | 1 | +13.543% |
| 2025-06-10 | 28.51 | 28.51 | 28.51 | 28.51 | -0.174% | 1 | +13.799% |
| 2025-06-09 | 28.56 | 28.56 | 28.56 | 28.56 | +0.847% | 7 | +13.601% |
| 2025-06-06 | 28.32 | 28.32 | 28.32 | 28.32 | -0.121% | 75 | +14.563% |
| 2025-06-05 | 28.36 | 28.36 | 28.36 | 28.36 | +0.514% | 1 | +14.424% |
| 2025-06-04 | 28.21 | 28.21 | 28.21 | 28.21 | +1.166% | 2 | +15.012% |
| 2025-06-03 | 27.88 | 27.88 | 27.88 | 27.88 | +1.117% | 3 | +16.354% |
| 2025-06-02 | 27.48 | 27.60 | 27.43 | 27.58 | +0.116% | 2,404 | +17.653% |
| 2025-05-30 | 27.54 | 27.54 | 27.54 | 27.54 | -0.506% | 0 | +17.790% |
| 2025-05-29 | 27.68 | 27.68 | 27.68 | 27.68 | +0.859% | 2 | +17.193% |
| 2025-05-28 | 27.45 | 27.45 | 27.45 | 27.45 | +0.057% | 1 | +18.200% |
| 2025-05-27 | 27.43 | 27.43 | 27.43 | 27.43 | -1.841% | 25 | +18.267% |
| 2025-05-23 | 27.95 | 27.95 | 27.95 | 27.95 | +0.102% | 10 | +16.090% |
| 2025-05-22 | 27.92 | 27.92 | 27.92 | 27.92 | +0.134% | 0 | +16.208% |
| 2025-05-21 | 27.88 | 27.88 | 27.88 | 27.88 | +0.496% | 0 | +16.364% |
| 2025-05-20 | 27.74 | 27.74 | 27.74 | 27.74 | +0.341% | 12 | +16.941% |
| 2025-05-19 | 27.60 | 27.65 | 27.60 | 27.65 | -0.317% | 186 | +17.339% |
| 2025-05-16 | 27.74 | 27.74 | 27.74 | 27.74 | -0.056% | 12 | +16.968% |
| 2025-05-15 | 27.75 | 27.75 | 27.75 | 27.75 | -0.989% | 5 | +16.902% |
| 2025-05-14 | 28.03 | 28.03 | 28.03 | 28.03 | +0.471% | 74 | +15.746% |
| 2025-05-13 | 27.90 | 27.90 | 27.90 | 27.90 | +0.081% | 1 | +16.291% |
| 2025-05-12 | 27.88 | 27.88 | 27.88 | 27.88 | +2.227% | 3 | +16.385% |
| 2025-05-09 | 27.27 | 27.27 | 27.27 | 27.27 | +0.066% | 12 | +18.977% |
| 2025-05-08 | 27.25 | 27.25 | 27.25 | 27.25 | +1.289% | 0 | +19.055% |
| 2025-05-07 | 26.91 | 26.91 | 26.91 | 26.91 | -0.569% | 0 | +20.591% |
| 2025-05-06 | 27.06 | 27.06 | 27.06 | 27.06 | +0.292% | 0 | +19.905% |
| 2025-05-05 | 27.09 | 27.09 | 26.98 | 26.98 | +0.180% | 1,591 | +20.254% |
| 2025-05-02 | 26.93 | 26.93 | 26.93 | 26.93 | +2.381% | 0 | +20.471% |
| 2025-05-01 | 26.31 | 26.31 | 26.31 | 26.31 | -0.493% | 0 | +23.339% |
| 2025-04-30 | 26.31 | 26.44 | 26.31 | 26.44 | -1.172% | 1,003 | +22.732% |
| 2025-04-29 | 26.75 | 26.75 | 26.75 | 26.75 | -0.245% | 0 | +21.293% |
| 2025-04-28 | 26.82 | 26.82 | 26.82 | 26.82 | +0.150% | 13 | +20.996% |
| 2025-04-25 | 26.77 | 26.77 | 26.77 | 26.77 | +0.318% | 17 | +21.177% |
| 2025-04-24 | 26.69 | 26.69 | 26.69 | 26.69 | +0.622% | 16 | +21.563% |
| 2025-04-23 | 26.52 | 26.52 | 26.52 | 26.52 | +0.623% | 5 | +22.319% |
| 2025-04-22 | 26.36 | 26.36 | 26.36 | 26.36 | +0.649% | 0 | +23.080% |
| 2025-04-21 | 26.19 | 26.19 | 26.19 | 26.19 | +0.954% | 12 | +23.879% |
| 2025-04-17 | 26.00 | 26.00 | 25.94 | 25.94 | -0.592% | 100 | +25.061% |
| 2025-04-16 | 26.10 | 26.10 | 26.10 | 26.10 | +0.983% | 2 | +24.321% |
| 2025-04-15 | 25.84 | 25.84 | 25.84 | 25.84 | -0.205% | 1 | +25.544% |
| 2025-04-14 | 25.90 | 25.90 | 25.90 | 25.90 | 0.000% | 0 | +25.286% |