Dark

KEM
KraneShares Dynamic Emerging Markets Strategy ETF
stock NYSE ETF

At Close

May 20, 2025

27.58USD+0.018%(+0.01)72

0.00Bid 0.00Ask 0.00Spread

Pre-market

Dec 31, 1969 7:00:00 PM EST

0.00USD-100.000%(-27.58)0

After-hours

Dec 31, 1969 7:00:00 PM EST

0.00USD0.000%(0.00)0

OverviewOptionsPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-20	27.5800	27.5800	27.5800	27.5800	+0.018%	72	0.000%
2025-05-19	27.5400	27.5750	27.5400	27.5750	-0.018%	1,942	+0.018%
2025-05-16	27.8700	27.8700	27.5800	27.5800	0.000%	885	0.000%
2025-05-15	27.8600	27.8600	25.0700	27.5800	-0.018%	1,379	0.000%
2025-05-14	27.8600	27.8600	27.5300	27.5850	0.000%	158,800	-0.018%
2025-05-13	27.5850	27.5850	27.5850	27.5850	+0.036%	0	-0.018%
2025-05-12	27.5750	27.5750	27.5750	27.5750	0.000%	0	+0.018%
2025-05-09	27.5750	27.5750	27.5750	27.5750	+0.109%	1,137	+0.018%
2025-05-08	27.8900	27.9000	27.5450	27.5450	-0.874%	14,532	+0.127%
2025-05-07	27.7879	27.7879	27.7879	27.7879	-1.441%	0	-0.748%
2025-05-06	28.1610	28.2150	28.1610	28.1943	-0.343%	1,166	-2.179%
2025-05-05	28.1000	28.2912	28.1000	28.2912	+0.975%	116	-2.514%
2025-05-02	28.0179	28.0179	28.0179	28.0179	+2.801%	2	-1.563%
2025-05-01	27.2350	27.2545	27.2350	27.2545	-0.014%	441	+1.194%
2025-04-30	27.0700	27.2583	27.0500	27.2583	+0.428%	1,577	+1.180%
2025-04-29	27.1630	27.1630	27.1420	27.1420	+0.274%	664	+1.614%
2025-04-28	26.9520	27.0677	26.9520	27.0677	+0.198%	578	+1.893%
2025-04-25	27.0143	27.0143	27.0143	27.0143	-0.105%	14	+2.094%
2025-04-24	27.0428	27.0428	27.0428	27.0428	+0.975%	80	+1.986%
2025-04-23	26.9800	26.9800	26.7818	26.7818	+1.009%	514	+2.980%
2025-04-22	26.5700	26.5700	26.5144	26.5144	+1.318%	188	+4.019%
2025-04-21	26.1400	26.1695	26.1400	26.1695	-0.118%	341	+5.390%
2025-04-17	26.2100	26.2800	26.1800	26.2004	+0.563%	1,106	+5.266%
2025-04-16	26.2068	26.2068	25.9800	26.0537	-0.729%	833	+5.858%
2025-04-15	26.3000	26.3000	26.2449	26.2449	-0.268%	110	+5.087%
2025-04-14	26.3300	26.3300	26.3155	26.3155	+0.911%	679	+4.805%
2025-04-11	25.8000	26.0780	25.8000	26.0780	+2.815%	384	+5.760%
2025-04-10	25.5700	25.5700	25.3639	25.3639	-0.739%	101	+8.737%
2025-04-09	24.2800	25.5528	24.2800	25.5528	+6.176%	109	+7.933%
2025-04-08	25.0000	25.0000	23.8850	24.0665	-1.668%	357	+14.599%
2025-04-07	24.3650	24.4748	24.3650	24.4748	-5.216%	155	+12.687%
2025-04-04	25.8500	25.8500	25.7600	25.8217	-5.496%	3,025	+6.809%
2025-04-03	27.3233	27.3233	27.3233	27.3233	-1.463%	102	+0.939%
2025-04-02	27.7291	27.7291	27.7291	27.7291	-0.185%	52	-0.538%
2025-04-01	27.7900	27.7900	27.7805	27.7805	+0.008%	393	-0.722%
2025-03-31	27.7782	27.7782	27.7782	27.7782	-0.279%	40	-0.714%
2025-03-28	27.9100	27.9100	27.8559	27.8559	-1.877%	172	-0.990%
2025-03-27	28.3887	28.3887	28.3887	28.3887	+0.671%	200	-2.849%
2025-03-26	28.1996	28.1996	28.1996	28.1996	-0.392%	1	-2.197%
2025-03-25	28.3800	28.3800	28.3107	28.3107	-0.210%	309	-2.581%
2025-03-24	28.3600	28.4100	28.3450	28.3702	+0.426%	2,869	-2.785%
2025-03-21	28.1800	28.2498	28.1800	28.2498	-0.906%	235	-2.371%
2025-03-20	28.5080	28.5080	28.5080	28.5080	-1.576%	7	-3.255%
2025-03-19	28.9400	29.0450	28.9400	28.9644	-0.069%	1,158	-4.780%
2025-03-18	29.1200	29.1200	28.9844	28.9844	-0.197%	200	-4.845%
2025-03-17	29.0010	29.0416	29.0010	29.0416	+1.482%	1,126	-5.033%
2025-03-14	28.4900	28.6176	28.4900	28.6176	+2.115%	493	-3.626%
2025-03-13	27.9300	28.0300	27.9300	28.0250	-0.018%	1,504	-1.588%
2025-03-12	27.9700	28.0300	27.9100	28.0300	+0.170%	1,494	-1.605%
2025-03-11	27.8200	27.9823	27.7610	27.9823	+1.419%	1,133	-1.438%
2025-03-10	27.7312	27.7500	27.5600	27.5908	-2.338%	1,021	-0.039%
2025-03-07	28.1400	28.2512	28.1400	28.2512	+0.289%	392	-2.376%
2025-03-06	28.3100	28.3100	28.1697	28.1697	-0.042%	106	-2.093%
2025-03-05	28.1500	28.1814	28.1500	28.1814	+3.328%	278	-2.134%
2025-03-04	27.1100	27.2737	27.1100	27.2737	+0.821%	218	+1.123%
2025-03-03	27.3500	27.3900	27.0517	27.0517	-0.862%	1,114	+1.953%
2025-02-28	27.2900	27.2900	27.2869	27.2869	-1.663%	380	+1.074%
2025-02-27	27.9000	27.9000	27.7483	27.7483	-1.215%	285	-0.607%
2025-02-26	28.1100	28.1300	28.0897	28.0897	+1.197%	370	-1.815%
2025-02-25	27.7800	27.7800	27.7574	27.7574	+0.155%	364	-0.639%
2025-02-24	27.7600	27.7600	27.7144	27.7144	-1.836%	539	-0.485%
2025-02-21	28.4000	28.4000	28.2200	28.2328	+0.260%	416	-2.312%
2025-02-20	28.1800	28.1800	28.1597	28.1597	+1.092%	103	-2.059%
2025-02-19	27.9100	27.9500	27.8555	27.8555	-0.325%	644	-0.989%
2025-02-18	27.9464	27.9464	27.9464	27.9464	+0.274%	10	-1.311%
2025-02-14	27.8300	27.9100	27.8300	27.8701	+1.504%	337	-1.041%
2025-02-13	27.4571	27.4571	27.4571	27.4571	+0.156%	108	+0.448%
2025-02-12	27.4142	27.4142	27.4142	27.4142	+1.333%	3	+0.605%
2025-02-11	27.0200	27.1400	27.0200	27.0536	-0.534%	320	+1.946%
2025-02-10	27.2100	27.2300	27.1988	27.1988	+1.241%	1,464	+1.402%
2025-02-07	27.1000	27.1000	26.8654	26.8654	+0.462%	449	+2.660%
2025-02-06	26.7418	26.7418	26.7418	26.7418	+0.688%	11	+3.134%
2025-02-05	26.6600	26.6600	26.5591	26.5591	-1.066%	3,456	+3.844%
2025-02-04	26.8454	26.8454	26.8454	26.8454	+1.871%	95	+2.736%
2025-02-03	26.4200	26.4200	26.3523	26.3523	-0.569%	222	+4.659%
2025-01-31	26.9200	26.9200	26.5032	26.5032	-1.282%	498	+4.063%
2025-01-30	26.8300	26.8474	26.8300	26.8474	+1.491%	351	+2.729%
2025-01-29	26.6300	26.6300	26.4530	26.4530	-0.097%	350	+4.260%
2025-01-28	26.3200	26.4787	26.3200	26.4787	+0.653%	118	+4.159%
2025-01-27	26.3069	26.3069	26.3069	26.3069	-0.766%	59	+4.839%
2025-01-24	26.4016	26.5099	26.4016	26.5099	+1.215%	585	+4.037%
2025-01-23	26.1917	26.1917	26.1917	26.1917	+0.123%	54	+5.301%
2025-01-22	26.1800	26.1800	26.1550	26.1594	-0.153%	3,531	+5.431%
2025-01-21	26.1995	26.1995	26.1995	26.1995	+0.748%	0	+5.269%
2025-01-17	26.0100	26.0100	26.0051	26.0051	+1.177%	153	+6.056%
2025-01-16	25.7026	25.7026	25.7026	25.7026	-0.106%	9	+7.304%
2025-01-15	25.7300	25.7300	25.7300	25.7300	+0.830%	6	+7.190%
2025-01-14	25.5182	25.5182	25.5182	25.5182	+1.615%	56	+8.080%
2025-01-13	25.1127	25.1127	25.1127	25.1127	-0.406%	73	+9.825%
2025-01-10	25.2316	25.2400	25.2150	25.2150	-1.772%	7,078	+9.379%
2025-01-08	25.6700	25.6700	25.6700	25.6700	-0.634%	32	+7.441%
2025-01-07	25.9200	25.9200	25.8337	25.8337	-0.288%	1,367	+6.760%
2025-01-06	26.2700	26.2700	25.9084	25.9084	-0.010%	436	+6.452%
2025-01-03	25.9111	25.9111	25.9111	25.9111	+0.120%	22	+6.441%
2025-01-02	25.8900	25.8900	25.8800	25.8800	-1.164%	126	+6.569%
2024-12-31	26.1849	26.1849	26.1849	26.1849	-0.637%	160	+5.328%
2024-12-30	26.3528	26.3528	26.3528	26.3528	-3.204%	1	+4.657%
2024-12-27	27.2800	27.2900	27.2250	27.2250	-0.329%	1,065	+1.304%
2024-12-26	27.3150	27.3150	27.3150	27.3150	-0.073%	0	+0.970%
2024-12-24	27.3350	27.3350	27.3350	27.3350	+0.429%	1	+0.896%
2024-12-23	27.2100	27.2183	27.1300	27.2183	+0.384%	2,419	+1.329%
2024-12-20	27.1143	27.1143	27.1143	27.1143	+0.624%	15	+1.718%
2024-12-19	26.9461	26.9461	26.9461	26.9461	+0.387%	209	+2.352%
2024-12-18	27.0500	27.0500	26.8421	26.8421	-1.673%	507	+2.749%
2024-12-17	27.3000	27.3650	27.2987	27.2987	+0.155%	416	+1.030%
2024-12-16	27.2565	27.2565	27.2565	27.2565	-0.760%	0	+1.187%
2024-12-13	27.4688	27.4688	27.4652	27.4652	-0.526%	325	+0.418%
2024-12-12	27.6103	27.6103	27.6103	27.6103	-0.240%	83	-0.110%
2024-12-11	27.6135	27.6766	27.6135	27.6766	+0.135%	101	-0.349%
2024-12-10	27.7886	27.7900	27.6394	27.6394	-2.992%	485	-0.215%
2024-12-09	28.8200	28.8400	28.4918	28.4918	+4.394%	5,938	-3.200%
2024-12-06	27.2925	27.2925	27.2925	27.2925	+0.156%	316	+1.053%
2024-12-05	27.2700	27.3800	27.2499	27.2499	+0.572%	769	+1.211%
2024-12-04	27.2500	27.2500	27.0949	27.0949	-0.788%	2,420	+1.790%
2024-12-03	27.2000	27.3100	27.1450	27.3100	+0.797%	746	+0.989%
2024-12-02	27.0800	27.1900	26.8500	27.0941	+0.180%	2,886	+1.793%
2024-11-29	26.9900	27.0453	26.9700	27.0453	-0.031%	2,293	+1.977%
2024-11-27	27.0000	27.0536	27.0000	27.0536	+1.108%	195	+1.946%
2024-11-26	26.7465	26.7800	26.6300	26.7570	-0.551%	812	+3.076%
2024-11-25	26.8814	27.0000	26.7575	26.9052	+0.154%	2,449	+2.508%
2024-11-22	26.8638	26.8638	26.8638	26.8638	-1.194%	3	+2.666%
2024-11-21	27.1884	27.1884	27.1884	27.1884	-0.083%	5	+1.440%
2024-11-20	27.2111	27.2111	27.2111	27.2111	-0.041%	615	+1.356%
2024-11-19	27.1000	27.3300	27.0800	27.2223	-0.139%	4,626	+1.314%
2024-11-18	27.2602	27.2602	27.2602	27.2602	+1.049%	58	+1.173%
2024-11-15	26.9773	26.9773	26.9773	26.9773	-0.417%	118	+2.234%
2024-11-14	27.3600	27.3600	27.0904	27.0904	-0.432%	1,536	+1.807%
2024-11-13	27.2080	27.2080	27.2080	27.2080	-0.361%	1	+1.367%
2024-11-12	27.6400	27.6400	27.3065	27.3065	-2.355%	1,575	+1.002%
2024-11-11	27.9650	27.9650	27.9650	27.9650	-0.148%	0	-1.377%
2024-11-08	28.0065	28.0065	28.0065	28.0065	-3.807%	4	-1.523%
2024-11-07	29.0300	29.1500	29.0100	29.1150	+3.449%	4,497	-5.272%
2024-11-06	28.0900	28.1444	28.0900	28.1444	-2.174%	900	-2.005%
2024-11-05	28.8200	28.8200	28.5000	28.7700	+1.830%	2,081	-4.136%
2024-11-04	28.4100	28.4100	28.2400	28.2530	+0.950%	637	-2.382%
2024-11-01	28.1537	28.1800	27.9872	27.9872	+0.652%	1,851	-1.455%
2024-10-31	27.8404	27.8900	27.7350	27.8060	-0.657%	865	-0.813%
2024-10-30	27.8400	27.9900	27.8300	27.9900	-0.835%	758	-1.465%
2024-10-29	28.3500	28.3500	28.2257	28.2257	-0.685%	141	-2.288%
2024-10-28	28.4050	28.4203	28.4050	28.4203	+0.686%	247	-2.957%
2024-10-25	28.5500	28.5500	28.2267	28.2267	+0.278%	204	-2.291%
2024-10-24	28.1485	28.1485	28.1485	28.1485	-0.476%	12	-2.020%
2024-10-23	28.2832	28.2832	28.2832	28.2832	-1.044%	33	-2.486%
2024-10-22	28.5816	28.5816	28.5816	28.5816	+0.545%	22	-3.504%
2024-10-21	28.4267	28.4267	28.4267	28.4267	-0.979%	67	-2.979%
2024-10-18	28.7078	28.7078	28.7078	28.7078	+2.538%	17	-3.929%
2024-10-17	27.9973	27.9973	27.9973	27.9973	-1.294%	12	-1.491%
2024-10-16	28.3642	28.3642	28.3642	28.3642	+0.977%	74	-2.765%
2024-10-15	28.0898	28.0898	28.0898	28.0898	-3.468%	0	-1.815%
2024-10-14	29.0991	29.0991	29.0991	29.0991	-1.135%	88	-5.220%
2024-10-11	29.3000	29.4331	29.3000	29.4331	+0.406%	164	-6.296%
2024-10-10	29.3140	29.3140	29.3140	29.3140	+0.511%	19	-5.915%
2024-10-09	29.1650	29.1650	29.1650	29.1650	-1.735%	31	-5.435%
2024-10-08	29.6799	29.6799	29.6799	29.6799	-8.412%	70	-7.075%
2024-10-07	32.4058	32.4058	32.4058	32.4058	+3.938%	73	-14.892%
2024-10-04	30.9000	31.1781	30.9000	31.1781	+2.583%	181	-11.540%
2024-10-03	30.4796	30.4796	30.3929	30.3929	-2.010%	111	-9.255%
2024-10-02	30.8300	31.0162	30.8300	31.0162	+4.298%	600	-11.079%
2024-10-01	29.3600	29.7382	29.1980	29.7382	+2.297%	654	-7.257%
2024-09-30	29.3500	29.3500	29.0601	29.0705	-0.258%	754	-5.127%
2024-09-27	29.2500	29.2500	29.1457	29.1457	+0.615%	521	-5.372%
2024-09-26	28.9675	28.9675	28.9675	28.9675	+6.127%	12	-4.790%
2024-09-25	27.1800	27.2950	27.1800	27.2950	-2.028%	235	+1.044%
2024-09-24	27.3400	27.8600	27.3400	27.8600	+5.931%	3,224	-1.005%
2024-09-23	26.3000	26.3001	26.3000	26.3001	+0.979%	191	+4.867%
2024-09-20	26.1200	26.1200	26.0450	26.0450	-0.077%	201	+5.894%
2024-09-19	26.0650	26.0650	26.0650	26.0650	+2.312%	2	+5.812%
2024-09-18	25.5800	25.5800	25.4760	25.4760	-0.027%	100	+8.259%
2024-09-17	25.5350	25.5350	25.4830	25.4830	+0.160%	203	+8.229%
2024-09-16	25.4422	25.4422	25.4422	25.4422	+0.568%	0	+8.403%
2024-09-13	25.2400	25.4500	25.2400	25.2986	+0.113%	380	+9.018%
2024-09-12	25.1200	25.2700	24.9800	25.2700	0.000%	8,127	+9.141%
2024-09-11	25.2700	25.2700	25.2700	25.2700	+0.397%	100	+9.141%
2024-09-10	25.1500	25.1700	25.1500	25.1700	+0.119%	1,043	+9.575%
2024-09-09	25.1402	25.1402	25.1402	25.1402	+0.194%	2	+9.705%
2024-09-06	25.0914	25.0914	25.0914	25.0914	-1.527%	0	+9.918%
2024-09-05	25.4805	25.4805	25.4805	25.4805	-0.076%	3	+8.240%
2024-09-04	25.4400	25.5000	25.4400	25.5000	-0.430%	211	+8.157%
2024-09-03	25.6100	25.6100	25.6100	25.6100	-1.169%	101	+7.692%
2024-08-30	25.9130	25.9130	25.9130	25.9130	+0.166%	3	+6.433%
2024-08-29	25.7500	25.8800	25.7500	25.8700	+0.232%	302	+6.610%
2024-08-28	25.5992	25.8100	25.5992	25.8100	-0.541%	257	+6.858%
2024-08-27	25.9503	25.9503	25.9503	25.9503	+0.233%	0	+6.280%
2024-08-26	25.8900	25.8900	25.8900	25.8900	-1.025%	330	+6.528%
2024-08-23	26.1580	26.1580	26.1580	26.1580	+1.485%	29	+5.436%
2024-08-22	25.7753	25.7753	25.7753	25.7753	-1.508%	2	+7.002%
2024-08-21	25.9300	26.1700	25.9300	26.1700	+1.238%	225	+5.388%
2024-08-20	26.0900	26.0900	25.8500	25.8500	-2.009%	1,071	+6.692%
2024-08-19	26.1100	26.3800	26.1100	26.3800	+0.918%	301	+4.549%
2024-08-16	25.8700	26.1400	25.8700	26.1400	+1.122%	303	+5.509%
2024-08-15	25.6400	25.8500	25.6400	25.8500	+1.498%	200	+6.692%
2024-08-14	25.4686	25.4686	25.4686	25.4686	-0.903%	1	+8.290%
2024-08-13	25.7006	25.7006	25.7006	25.7006	+0.511%	180	+7.313%
2024-08-12	25.4000	25.5700	25.4000	25.5700	+0.913%	200	+7.861%
2024-08-09	25.3387	25.3387	25.3387	25.3387	-0.320%	0	+8.845%
2024-08-08	25.0600	25.4200	25.0600	25.4200	+2.006%	812	+8.497%
2024-08-07	24.9200	24.9200	24.9200	24.9200	+0.664%	127	+10.674%
2024-08-06	24.7555	24.7555	24.7555	24.7555	+0.135%	56	+11.410%
2024-08-05	24.7222	24.7222	24.7222	24.7222	-2.487%	0	+11.560%
2024-08-02	25.3527	25.3527	25.3527	25.3527	-0.849%	6	+8.785%
2024-08-01	25.5697	25.5697	25.5697	25.5697	-2.032%	28	+7.862%
2024-07-31	25.9500	26.1000	25.9500	26.1000	+2.709%	200	+5.670%
2024-07-30	25.5000	25.5000	25.4115	25.4115	-0.622%	151	+8.534%
2024-07-29	25.5706	25.5706	25.5706	25.5706	-0.468%	2	+7.858%
2024-07-26	25.6909	25.6909	25.6909	25.6909	+0.769%	8	+7.353%
2024-07-25	25.4350	25.4949	25.4350	25.4949	-0.344%	129	+8.178%
2024-07-24	25.5707	25.5900	25.5707	25.5830	-0.999%	213	+7.806%
2024-07-23	25.9490	25.9490	25.8412	25.8412	-1.048%	333	+6.729%
2024-07-22	25.9900	26.1150	25.9900	26.1150	+0.652%	2,002	+5.610%
2024-07-19	25.9967	25.9967	25.9458	25.9458	-1.008%	2,008	+6.299%
2024-07-18	26.2900	26.2900	26.0940	26.2100	-0.098%	583	+5.227%
2024-07-17	26.2357	26.2357	26.2357	26.2357	-1.444%	79	+5.124%
2024-07-16	26.3800	26.6200	26.3800	26.6200	+0.415%	4,060	+3.606%
2024-07-15	26.5400	26.5400	26.5100	26.5100	-0.729%	248	+4.036%
2024-07-12	26.7048	26.7048	26.7048	26.7048	+0.130%	38	+3.277%
2024-07-11	26.6100	26.6700	26.6100	26.6700	+1.446%	201	+3.412%
2024-07-10	26.2899	26.2899	26.2899	26.2899	-0.228%	2	+4.907%
2024-07-09	26.1100	26.3500	26.1100	26.3500	+1.135%	204	+4.668%
2024-07-08	26.1600	26.1600	26.0543	26.0543	-0.670%	964	+5.856%
2024-07-05	26.1300	26.2300	26.1300	26.2300	-0.304%	205	+5.147%
2024-07-03	26.0500	26.3100	26.0500	26.3100	+1.192%	200	+4.827%
2024-07-02	25.7800	26.0000	25.7800	26.0000	+0.464%	326	+6.077%
2024-07-01	25.8800	25.8800	25.8800	25.8800	+0.349%	201	+6.569%
2024-06-28	25.7900	25.7900	25.7900	25.7900	+0.233%	211	+6.941%
2024-06-27	25.7800	25.7800	25.7300	25.7300	-0.216%	200	+7.190%
2024-06-26	25.8800	25.8800	25.7600	25.7856	-0.480%	1,066	+6.959%
2024-06-25	25.8000	25.9100	25.8000	25.9100	+0.043%	203	+6.445%
2024-06-24	25.8989	25.8989	25.8989	25.8989	-0.043%	6	+6.491%
2024-06-21	25.8600	25.9100	25.8600	25.9100	-0.148%	203	+6.445%
2024-06-20	25.9485	25.9485	25.9485	25.9485	-0.580%	27	+6.287%
2024-06-18	25.8900	26.1000	25.8800	26.1000	+0.987%	316	+5.670%
2024-06-17	25.8450	25.8450	25.8450	25.8450	-0.058%	38	+6.713%
2024-06-14	25.7200	25.8600	25.7200	25.8600	+0.440%	200	+6.651%
2024-06-13	25.7750	25.7750	25.7467	25.7467	-0.898%	527	+7.121%
2024-06-12	25.9100	25.9800	25.9100	25.9800	+1.047%	201	+6.159%
2024-06-11	25.7107	25.7107	25.7107	25.7107	-0.731%	19	+7.271%
2024-06-10	25.9001	25.9001	25.9001	25.9001	-0.115%	2	+6.486%
2024-06-07	25.8900	25.9300	25.8900	25.9300	-0.613%	203	+6.363%
2024-06-06	26.0900	26.0900	26.0900	26.0900	+0.320%	3	+5.711%
2024-06-05	26.0068	26.0068	26.0068	26.0068	+0.374%	2	+6.049%
2024-06-04	25.7300	25.9100	25.7300	25.9100	+0.192%	220	+6.445%
2024-06-03	25.5100	25.8604	25.5100	25.8604	+0.561%	197	+6.650%
2024-05-31	25.7162	25.7162	25.7162	25.7162	-1.057%	71	+7.248%
2024-05-30	25.9910	25.9910	25.9910	25.9910	-0.532%	27	+6.114%
2024-05-29	25.9900	26.1300	25.9900	26.1300	-0.632%	250	+5.549%
2024-05-28	26.3057	26.3057	26.2962	26.2962	-0.340%	511	+4.882%
2024-05-24	26.3858	26.3858	26.3858	26.3858	+0.174%	2	+4.526%
2024-05-23	26.4900	26.4900	26.3400	26.3400	-1.051%	202	+4.708%
2024-05-22	26.6199	26.6199	26.6199	26.6199	-0.446%	118	+3.607%
2024-05-21	26.6984	26.7392	26.6100	26.7392	-0.766%	864	+3.144%
2024-05-20	26.9750	26.9750	26.9457	26.9457	-0.496%	325	+2.354%
2024-05-17	27.1900	27.1900	27.0800	27.0800	+1.046%	920	+1.846%
2024-05-16	26.7000	26.8800	26.7000	26.7997	+0.183%	3,189	+2.912%
2024-05-15	26.3974	26.7800	26.3974	26.7508	+0.908%	1,201	+3.100%
2024-05-14	26.4784	26.5100	26.4784	26.5100	0.000%	1,544	+4.036%
2024-05-13	26.5200	26.5200	26.5100	26.5100	+1.125%	1,102	+4.036%
2024-05-10	26.2900	26.2900	26.2150	26.2150	+0.019%	102	+5.207%
2024-05-09	26.0600	26.2100	26.0600	26.2100	+1.082%	213	+5.227%
2024-05-08	25.9400	26.0300	25.9295	25.9295	-0.290%	6,594	+6.365%
2024-05-07	26.0049	26.0049	26.0049	26.0049	-0.479%	13	+6.057%
2024-05-06	26.1301	26.1301	26.1301	26.1301	-0.005%	1	+5.549%
2024-05-03	26.0882	26.1313	26.0882	26.1313	+0.649%	5,660	+5.544%
2024-05-02	25.8400	25.9629	25.8400	25.9629	+3.099%	100	+6.229%
2024-05-01	25.2821	25.2821	25.1300	25.1825	+0.046%	1,116	+9.521%
2024-04-30	25.1710	25.1710	25.1710	25.1710	-1.470%	2	+9.571%
2024-04-29	25.5465	25.5465	25.5465	25.5465	+1.119%	1	+7.960%
2024-04-26	25.2637	25.2637	25.2637	25.2637	+1.126%	73	+9.168%
2024-04-25	25.0400	25.0400	24.9823	24.9823	+0.473%	458	+10.398%
2024-04-24	24.9000	24.9200	24.8647	24.8647	+0.547%	2,774	+10.920%
2024-04-23	24.7295	24.7295	24.7295	24.7295	+0.461%	53	+11.527%
2024-04-22	24.6161	24.6161	24.6161	24.6161	+0.934%	96	+12.040%
2024-04-19	24.3700	24.3883	24.3700	24.3883	-0.297%	217	+13.087%
2024-04-18	24.6100	24.6100	24.4610	24.4610	+0.127%	3,190	+12.751%
2024-04-17	24.4100	24.4300	24.3800	24.4300	+0.736%	3,700	+12.894%
2024-04-16	24.3100	24.3300	24.2516	24.2516	-1.656%	623	+13.724%
2024-04-15	24.7800	24.7800	24.6200	24.6600	+0.776%	1,403	+11.841%
2024-04-12	24.7700	24.7700	24.4700	24.4700	-3.051%	2,509	+12.709%
2024-04-11	25.1000	25.2400	25.1000	25.2400	+0.961%	443	+9.271%
2024-04-10	24.9997	24.9997	24.9997	24.9997	-1.343%	2	+10.321%
2024-04-09	25.1600	25.3400	25.1600	25.3400	+0.871%	219	+8.840%
2024-04-08	25.1211	25.1211	25.1211	25.1211	+0.645%	30	+9.788%
2024-04-05	24.9500	25.1091	24.9500	24.9600	-0.457%	5,399	+10.497%
2024-04-04	25.0747	25.0747	25.0747	25.0747	-0.371%	0	+9.991%
2024-04-03	25.1681	25.1681	25.1681	25.1681	+0.008%	2	+9.583%
2024-04-02	25.1660	25.1660	25.1660	25.1660	+0.301%	2	+9.592%
2024-04-01	25.0756	25.0905	25.0756	25.0905	+0.725%	137	+9.922%
2024-03-28	24.9644	24.9644	24.9098	24.9098	+0.727%	247	+10.719%
2024-03-27	24.7100	24.7300	24.7100	24.7300	-0.528%	204	+11.524%
2024-03-26	24.8613	24.8613	24.8613	24.8613	+0.146%	0	+10.935%
2024-03-25	24.8900	24.9200	24.8250	24.8250	+0.547%	1,045	+11.098%
2024-03-22	24.8200	24.8200	24.6900	24.6900	-1.506%	241	+11.705%
2024-03-21	25.0600	25.0674	25.0600	25.0674	-0.176%	101	+10.023%
2024-03-20	25.1222	25.1222	25.1115	25.1115	+0.951%	182	+9.830%
2024-03-19	24.8750	24.8750	24.8750	24.8750	-0.442%	0	+10.874%
2024-03-18	25.0684	25.0684	24.9854	24.9854	+0.253%	538	+10.384%
2024-03-15	24.9223	24.9223	24.9223	24.9223	-0.441%	0	+10.664%
2024-03-14	25.0326	25.0326	25.0326	25.0326	-0.427%	0	+10.176%
2024-03-13	25.1400	25.1400	25.1400	25.1400	-0.345%	243	+9.706%
2024-03-12	25.2100	25.2270	25.2100	25.2270	+1.082%	601	+9.327%
2024-03-11	24.7900	24.9569	24.7900	24.9569	+1.043%	101	+10.511%
2024-03-08	24.6992	24.6992	24.6992	24.6992	-0.171%	0	+11.664%
2024-03-07	24.7900	24.7900	24.7415	24.7415	-0.115%	163	+11.473%
2024-03-06	24.6100	24.8181	24.6100	24.7700	+1.523%	1,419	+11.344%
2024-03-05	24.4000	24.4000	24.3984	24.3984	-0.596%	187	+13.040%
2024-03-04	24.5446	24.5446	24.5446	24.5446	-0.549%	2	+12.367%
2024-03-01	24.7000	24.7004	24.6800	24.6800	+1.069%	330	+11.750%
2024-02-29	24.4189	24.4189	24.4189	24.4189	+0.365%	112	+12.945%
2024-02-28	24.5100	24.5100	24.3300	24.3300	-1.504%	1,161	+13.358%
2024-02-27	24.7016	24.7016	24.7016	24.7016	+0.513%	95	+11.653%
2024-02-26	24.5500	24.6000	24.5500	24.5756	-0.746%	510	+12.225%
2024-02-23	24.7200	24.7603	24.7200	24.7603	+0.169%	131	+11.388%
2024-02-22	24.6550	24.7185	24.6550	24.7185	+0.727%	407	+11.576%
2024-02-21	24.3900	24.5400	24.3900	24.5400	+1.154%	566	+12.388%
2024-02-20	24.4800	24.4800	24.2600	24.2600	-0.093%	3,483	+13.685%
2024-02-16	24.3316	24.3316	24.2825	24.2825	+0.946%	790	+13.580%
2024-02-15	24.0999	24.0999	24.0050	24.0550	+0.373%	2,428	+14.654%
2024-02-14	23.9850	24.0800	23.9655	23.9655	+1.549%	967	+15.082%
2024-02-13	23.7900	23.8600	23.6000	23.6000	-2.055%	901	+16.864%
2024-02-12	23.8300	24.1376	23.8300	24.0951	+0.946%	1,195	+14.463%
2024-02-09	23.8296	23.8694	23.8296	23.8694	+0.335%	530	+15.545%
2024-02-08	23.7897	23.7897	23.7897	23.7897	-0.545%	9	+15.933%
2024-02-07	23.9000	24.0394	23.9000	23.9200	-0.653%	478	+15.301%
2024-02-06	24.0773	24.0773	24.0773	24.0773	+3.193%	81	+14.548%
2024-02-05	23.4100	23.4100	23.3322	23.3322	+0.918%	495	+18.206%
2024-02-02	23.2100	23.2990	23.1200	23.1200	-1.396%	1,198	+19.291%
2024-02-01	23.4473	23.4473	23.4473	23.4473	+0.678%	0	+17.625%
2024-01-31	23.5592	23.5592	23.2893	23.2893	-0.348%	1,329	+18.423%
2024-01-30	23.4584	23.4584	23.3706	23.3706	-1.302%	198	+18.012%
2024-01-29	23.6790	23.6790	23.6790	23.6790	-0.495%	13	+16.475%
2024-01-26	23.7969	23.7969	23.7969	23.7969	+0.144%	0	+15.897%
2024-01-25	23.7626	23.7626	23.7626	23.7626	-0.325%	0	+16.065%
2024-01-24	23.8200	23.8400	23.8200	23.8400	+2.075%	250	+15.688%
2024-01-23	23.2200	23.3554	23.2200	23.3554	+1.501%	200	+18.088%
2024-01-22	23.0100	23.0100	23.0100	23.0100	-1.402%	88	+19.861%
2024-01-19	23.1200	23.3372	23.1200	23.3372	+1.026%	743	+18.180%
2024-01-18	23.0400	23.1003	23.0400	23.1003	+1.007%	100	+19.392%
2024-01-17	22.8200	22.8700	22.8200	22.8700	-2.248%	423	+20.595%
2024-01-16	23.5328	23.6200	23.3959	23.3959	-1.657%	686	+17.884%
2024-01-12	23.7900	23.7900	23.7900	23.7900	+0.211%	100	+15.931%
2024-01-11	23.7400	23.7400	23.7400	23.7400	+0.179%	155	+16.175%
2024-01-10	23.6900	23.6975	23.6900	23.6975	-0.283%	217	+16.384%
2024-01-09	23.7648	23.7648	23.7648	23.7648	-1.332%	10	+16.054%
2024-01-08	24.0856	24.0856	24.0856	24.0856	-0.284%	4	+14.508%
2024-01-05	24.2600	24.2600	24.1542	24.1542	+0.082%	841	+14.183%
2024-01-04	24.2300	24.2300	24.1344	24.1344	-0.596%	831	+14.277%
2024-01-03	24.4100	24.4100	24.2790	24.2790	+0.285%	343	+13.596%
2024-01-02	24.3600	24.3600	24.2100	24.2100	-2.202%	633	+13.920%
2023-12-29	24.7550	24.7550	24.7550	24.7550	-0.622%	97	+11.412%
2023-12-28	24.5300	24.9100	24.5300	24.9100	+1.997%	200	+10.719%
2023-12-27	24.4222	24.4222	24.4222	24.4222	-2.642%	0	+12.930%
2023-12-26	25.0700	25.0850	25.0700	25.0850	+0.828%	240	+9.946%
2023-12-22	25.0200	25.0200	24.8650	24.8790	-1.313%	604	+10.857%
2023-12-21	24.8400	25.2100	24.8400	25.2100	+3.108%	262	+9.401%
2023-12-20	24.7800	24.8400	24.4500	24.4500	-2.444%	558	+12.802%
2023-12-19	25.0624	25.0624	25.0624	25.0624	+1.467%	0	+10.045%
2023-12-18	24.8100	24.8100	24.7000	24.7000	-0.403%	530	+11.660%
2023-12-15	24.9600	24.9600	24.8000	24.8000	-1.156%	600	+11.210%
2023-12-14	24.7500	25.0900	24.7500	25.0900	+1.336%	1,938	+9.924%
2023-12-13	24.3900	24.7591	24.3900	24.7591	+1.058%	203	+11.393%
2023-12-12	24.5100	24.5100	24.5000	24.5000	-0.508%	203	+12.571%
2023-12-11	24.6375	24.6375	24.6250	24.6250	+1.296%	293	+12.000%
2023-12-08	24.4200	24.4200	24.3100	24.3100	-1.419%	1,668	+13.451%
2023-12-07	24.6600	24.6600	24.6600	24.6600	+0.301%	2	+11.841%
2023-12-06	24.5861	24.5861	24.5861	24.5861	-0.082%	2	+12.177%
2023-12-05	24.6063	24.6063	24.6063	24.6063	-0.379%	21	+12.085%
2023-12-04	24.8500	24.8500	24.7000	24.7000	-1.867%	204	+11.660%
2023-12-01	25.0840	25.1699	25.0840	25.1699	+0.519%	1,420	+9.575%
2023-11-30	25.1000	25.3500	25.0400	25.0400	-0.358%	925	+10.144%
2023-11-29	25.1000	25.1299	25.1000	25.1299	-1.012%	219	+9.750%
2023-11-28	25.3868	25.3868	25.3868	25.3868	+1.183%	4	+8.639%