KEM
KraneShares Dynamic Emerging Markets Strategy ETF
stockNYSE
InactiveMay 20, 2025
27.58USD+0.018%(+0.01)72
KEM Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2025-05-20 | 27.58 | 27.58 | 27.58 | 27.58 | +0.018% | 72 | 0.000% |
| 2025-05-19 | 27.54 | 27.57 | 27.54 | 27.57 | -0.018% | 1,942 | +0.018% |
| 2025-05-16 | 27.87 | 27.87 | 27.58 | 27.58 | 0.000% | 885 | 0.000% |
| 2025-05-15 | 27.86 | 27.86 | 25.07 | 27.58 | -0.018% | 1,379 | 0.000% |
| 2025-05-14 | 27.86 | 27.86 | 27.53 | 27.59 | 0.000% | 158,800 | -0.018% |
| 2025-05-13 | 27.59 | 27.59 | 27.59 | 27.59 | +0.036% | 0 | -0.018% |
| 2025-05-12 | 27.57 | 27.57 | 27.57 | 27.57 | 0.000% | 0 | +0.018% |
| 2025-05-09 | 27.57 | 27.57 | 27.57 | 27.57 | +0.109% | 1,137 | +0.018% |
| 2025-05-08 | 27.89 | 27.90 | 27.55 | 27.55 | -0.874% | 14,532 | +0.127% |
| 2025-05-07 | 27.79 | 27.79 | 27.79 | 27.79 | -1.441% | 0 | -0.748% |
| 2025-05-06 | 28.16 | 28.21 | 28.16 | 28.19 | -0.343% | 1,166 | -2.179% |
| 2025-05-05 | 28.10 | 28.29 | 28.10 | 28.29 | +0.975% | 116 | -2.514% |
| 2025-05-02 | 28.02 | 28.02 | 28.02 | 28.02 | +2.801% | 2 | -1.563% |
| 2025-05-01 | 27.23 | 27.25 | 27.23 | 27.25 | -0.014% | 441 | +1.194% |
| 2025-04-30 | 27.07 | 27.26 | 27.05 | 27.26 | +0.428% | 1,577 | +1.180% |
| 2025-04-29 | 27.16 | 27.16 | 27.14 | 27.14 | +0.274% | 664 | +1.614% |
| 2025-04-28 | 26.95 | 27.07 | 26.95 | 27.07 | +0.198% | 578 | +1.893% |
| 2025-04-25 | 27.01 | 27.01 | 27.01 | 27.01 | -0.105% | 14 | +2.094% |
| 2025-04-24 | 27.04 | 27.04 | 27.04 | 27.04 | +0.975% | 80 | +1.986% |
| 2025-04-23 | 26.98 | 26.98 | 26.78 | 26.78 | +1.009% | 514 | +2.980% |
| 2025-04-22 | 26.57 | 26.57 | 26.51 | 26.51 | +1.318% | 188 | +4.019% |
| 2025-04-21 | 26.14 | 26.17 | 26.14 | 26.17 | -0.118% | 341 | +5.390% |
| 2025-04-17 | 26.21 | 26.28 | 26.18 | 26.20 | +0.563% | 1,106 | +5.266% |
| 2025-04-16 | 26.21 | 26.21 | 25.98 | 26.05 | -0.729% | 833 | +5.858% |
| 2025-04-15 | 26.30 | 26.30 | 26.24 | 26.24 | -0.268% | 110 | +5.087% |
| 2025-04-14 | 26.33 | 26.33 | 26.32 | 26.32 | +0.911% | 679 | +4.805% |
| 2025-04-11 | 25.80 | 26.08 | 25.80 | 26.08 | +2.815% | 384 | +5.760% |
| 2025-04-10 | 25.57 | 25.57 | 25.36 | 25.36 | -0.739% | 101 | +8.737% |
| 2025-04-09 | 24.28 | 25.55 | 24.28 | 25.55 | +6.176% | 109 | +7.933% |
| 2025-04-08 | 25.00 | 25.00 | 23.89 | 24.07 | -1.668% | 357 | +14.599% |
| 2025-04-07 | 24.36 | 24.47 | 24.36 | 24.47 | -5.216% | 155 | +12.687% |
| 2025-04-04 | 25.85 | 25.85 | 25.76 | 25.82 | -5.496% | 3,025 | +6.809% |
| 2025-04-03 | 27.32 | 27.32 | 27.32 | 27.32 | -1.463% | 102 | +0.939% |
| 2025-04-02 | 27.73 | 27.73 | 27.73 | 27.73 | -0.185% | 52 | -0.538% |
| 2025-04-01 | 27.79 | 27.79 | 27.78 | 27.78 | +0.008% | 393 | -0.722% |
| 2025-03-31 | 27.78 | 27.78 | 27.78 | 27.78 | -0.279% | 40 | -0.714% |
| 2025-03-28 | 27.91 | 27.91 | 27.86 | 27.86 | -1.877% | 172 | -0.990% |
| 2025-03-27 | 28.39 | 28.39 | 28.39 | 28.39 | +0.671% | 200 | -2.849% |
| 2025-03-26 | 28.20 | 28.20 | 28.20 | 28.20 | -0.392% | 1 | -2.197% |
| 2025-03-25 | 28.38 | 28.38 | 28.31 | 28.31 | -0.210% | 309 | -2.581% |
| 2025-03-24 | 28.36 | 28.41 | 28.34 | 28.37 | +0.426% | 2,869 | -2.785% |
| 2025-03-21 | 28.18 | 28.25 | 28.18 | 28.25 | -0.906% | 235 | -2.371% |
| 2025-03-20 | 28.51 | 28.51 | 28.51 | 28.51 | -1.576% | 7 | -3.255% |
| 2025-03-19 | 28.94 | 29.05 | 28.94 | 28.96 | -0.069% | 1,158 | -4.780% |
| 2025-03-18 | 29.12 | 29.12 | 28.98 | 28.98 | -0.197% | 200 | -4.845% |
| 2025-03-17 | 29.00 | 29.04 | 29.00 | 29.04 | +1.482% | 1,126 | -5.033% |
| 2025-03-14 | 28.49 | 28.62 | 28.49 | 28.62 | +2.115% | 493 | -3.626% |
| 2025-03-13 | 27.93 | 28.03 | 27.93 | 28.02 | -0.018% | 1,504 | -1.588% |
| 2025-03-12 | 27.97 | 28.03 | 27.91 | 28.03 | +0.170% | 1,494 | -1.605% |
| 2025-03-11 | 27.82 | 27.98 | 27.76 | 27.98 | +1.419% | 1,133 | -1.438% |
| 2025-03-10 | 27.73 | 27.75 | 27.56 | 27.59 | -2.338% | 1,021 | -0.039% |
| 2025-03-07 | 28.14 | 28.25 | 28.14 | 28.25 | +0.289% | 392 | -2.376% |
| 2025-03-06 | 28.31 | 28.31 | 28.17 | 28.17 | -0.042% | 106 | -2.093% |
| 2025-03-05 | 28.15 | 28.18 | 28.15 | 28.18 | +3.328% | 278 | -2.134% |
| 2025-03-04 | 27.11 | 27.27 | 27.11 | 27.27 | +0.821% | 218 | +1.123% |
| 2025-03-03 | 27.35 | 27.39 | 27.05 | 27.05 | -0.862% | 1,114 | +1.953% |
| 2025-02-28 | 27.29 | 27.29 | 27.29 | 27.29 | -1.663% | 380 | +1.074% |
| 2025-02-27 | 27.90 | 27.90 | 27.75 | 27.75 | -1.215% | 285 | -0.607% |
| 2025-02-26 | 28.11 | 28.13 | 28.09 | 28.09 | +1.197% | 370 | -1.815% |
| 2025-02-25 | 27.78 | 27.78 | 27.76 | 27.76 | +0.155% | 364 | -0.639% |
| 2025-02-24 | 27.76 | 27.76 | 27.71 | 27.71 | -1.836% | 539 | -0.485% |
| 2025-02-21 | 28.40 | 28.40 | 28.22 | 28.23 | +0.260% | 416 | -2.312% |
| 2025-02-20 | 28.18 | 28.18 | 28.16 | 28.16 | +1.092% | 103 | -2.059% |
| 2025-02-19 | 27.91 | 27.95 | 27.86 | 27.86 | -0.325% | 644 | -0.989% |
| 2025-02-18 | 27.95 | 27.95 | 27.95 | 27.95 | +0.274% | 10 | -1.311% |
| 2025-02-14 | 27.83 | 27.91 | 27.83 | 27.87 | +1.504% | 337 | -1.041% |
| 2025-02-13 | 27.46 | 27.46 | 27.46 | 27.46 | +0.156% | 108 | +0.448% |
| 2025-02-12 | 27.41 | 27.41 | 27.41 | 27.41 | +1.333% | 3 | +0.605% |
| 2025-02-11 | 27.02 | 27.14 | 27.02 | 27.05 | -0.534% | 320 | +1.946% |
| 2025-02-10 | 27.21 | 27.23 | 27.20 | 27.20 | +1.241% | 1,464 | +1.402% |
| 2025-02-07 | 27.10 | 27.10 | 26.87 | 26.87 | +0.462% | 449 | +2.660% |
| 2025-02-06 | 26.74 | 26.74 | 26.74 | 26.74 | +0.688% | 11 | +3.134% |
| 2025-02-05 | 26.66 | 26.66 | 26.56 | 26.56 | -1.066% | 3,456 | +3.844% |
| 2025-02-04 | 26.85 | 26.85 | 26.85 | 26.85 | +1.871% | 95 | +2.736% |
| 2025-02-03 | 26.42 | 26.42 | 26.35 | 26.35 | -0.569% | 222 | +4.659% |
| 2025-01-31 | 26.92 | 26.92 | 26.50 | 26.50 | -1.282% | 498 | +4.063% |
| 2025-01-30 | 26.83 | 26.85 | 26.83 | 26.85 | +1.491% | 351 | +2.729% |
| 2025-01-29 | 26.63 | 26.63 | 26.45 | 26.45 | -0.097% | 350 | +4.260% |
| 2025-01-28 | 26.32 | 26.48 | 26.32 | 26.48 | +0.653% | 118 | +4.159% |
| 2025-01-27 | 26.31 | 26.31 | 26.31 | 26.31 | -0.766% | 59 | +4.839% |
| 2025-01-24 | 26.40 | 26.51 | 26.40 | 26.51 | +1.215% | 585 | +4.037% |
| 2025-01-23 | 26.19 | 26.19 | 26.19 | 26.19 | +0.123% | 54 | +5.301% |
| 2025-01-22 | 26.18 | 26.18 | 26.16 | 26.16 | -0.153% | 3,531 | +5.431% |
| 2025-01-21 | 26.20 | 26.20 | 26.20 | 26.20 | +0.748% | 0 | +5.269% |
| 2025-01-17 | 26.01 | 26.01 | 26.01 | 26.01 | +1.177% | 153 | +6.056% |
| 2025-01-16 | 25.70 | 25.70 | 25.70 | 25.70 | -0.106% | 9 | +7.304% |
| 2025-01-15 | 25.73 | 25.73 | 25.73 | 25.73 | +0.830% | 6 | +7.190% |
| 2025-01-14 | 25.52 | 25.52 | 25.52 | 25.52 | +1.615% | 56 | +8.080% |
| 2025-01-13 | 25.11 | 25.11 | 25.11 | 25.11 | -0.406% | 73 | +9.825% |
| 2025-01-10 | 25.23 | 25.24 | 25.21 | 25.21 | -1.772% | 7,078 | +9.379% |
| 2025-01-08 | 25.67 | 25.67 | 25.67 | 25.67 | -0.634% | 32 | +7.441% |
| 2025-01-07 | 25.92 | 25.92 | 25.83 | 25.83 | -0.288% | 1,367 | +6.760% |
| 2025-01-06 | 26.27 | 26.27 | 25.91 | 25.91 | -0.010% | 436 | +6.452% |
| 2025-01-03 | 25.91 | 25.91 | 25.91 | 25.91 | +0.120% | 22 | +6.441% |
| 2025-01-02 | 25.89 | 25.89 | 25.88 | 25.88 | -1.164% | 126 | +6.569% |
| 2024-12-31 | 26.18 | 26.18 | 26.18 | 26.18 | -0.637% | 160 | +5.328% |
| 2024-12-30 | 26.35 | 26.35 | 26.35 | 26.35 | -3.204% | 1 | +4.657% |
| 2024-12-27 | 27.28 | 27.29 | 27.23 | 27.23 | -0.329% | 1,065 | +1.304% |
| 2024-12-26 | 27.32 | 27.32 | 27.32 | 27.32 | -0.073% | 0 | +0.970% |
| 2024-12-24 | 27.34 | 27.34 | 27.34 | 27.34 | +0.429% | 1 | +0.896% |
| 2024-12-23 | 27.21 | 27.22 | 27.13 | 27.22 | +0.384% | 2,419 | +1.329% |
| 2024-12-20 | 27.11 | 27.11 | 27.11 | 27.11 | +0.624% | 15 | +1.718% |
| 2024-12-19 | 26.95 | 26.95 | 26.95 | 26.95 | +0.387% | 209 | +2.352% |
| 2024-12-18 | 27.05 | 27.05 | 26.84 | 26.84 | -1.673% | 507 | +2.749% |
| 2024-12-17 | 27.30 | 27.36 | 27.30 | 27.30 | +0.155% | 416 | +1.030% |
| 2024-12-16 | 27.26 | 27.26 | 27.26 | 27.26 | -0.760% | 0 | +1.187% |
| 2024-12-13 | 27.47 | 27.47 | 27.47 | 27.47 | -0.526% | 325 | +0.418% |
| 2024-12-12 | 27.61 | 27.61 | 27.61 | 27.61 | -0.240% | 83 | -0.110% |
| 2024-12-11 | 27.61 | 27.68 | 27.61 | 27.68 | +0.135% | 101 | -0.349% |
| 2024-12-10 | 27.79 | 27.79 | 27.64 | 27.64 | -2.992% | 485 | -0.215% |
| 2024-12-09 | 28.82 | 28.84 | 28.49 | 28.49 | +4.394% | 5,938 | -3.200% |
| 2024-12-06 | 27.29 | 27.29 | 27.29 | 27.29 | +0.156% | 316 | +1.053% |
| 2024-12-05 | 27.27 | 27.38 | 27.25 | 27.25 | +0.572% | 769 | +1.211% |
| 2024-12-04 | 27.25 | 27.25 | 27.09 | 27.09 | -0.788% | 2,420 | +1.790% |
| 2024-12-03 | 27.20 | 27.31 | 27.14 | 27.31 | +0.797% | 746 | +0.989% |
| 2024-12-02 | 27.08 | 27.19 | 26.85 | 27.09 | +0.180% | 2,886 | +1.793% |
| 2024-11-29 | 26.99 | 27.05 | 26.97 | 27.05 | -0.031% | 2,293 | +1.977% |
| 2024-11-27 | 27.00 | 27.05 | 27.00 | 27.05 | +1.108% | 195 | +1.946% |
| 2024-11-26 | 26.75 | 26.78 | 26.63 | 26.76 | -0.551% | 812 | +3.076% |
| 2024-11-25 | 26.88 | 27.00 | 26.76 | 26.91 | +0.154% | 2,449 | +2.508% |
| 2024-11-22 | 26.86 | 26.86 | 26.86 | 26.86 | -1.194% | 3 | +2.666% |
| 2024-11-21 | 27.19 | 27.19 | 27.19 | 27.19 | -0.083% | 5 | +1.440% |
| 2024-11-20 | 27.21 | 27.21 | 27.21 | 27.21 | -0.041% | 615 | +1.356% |
| 2024-11-19 | 27.10 | 27.33 | 27.08 | 27.22 | -0.139% | 4,626 | +1.314% |
| 2024-11-18 | 27.26 | 27.26 | 27.26 | 27.26 | +1.049% | 58 | +1.173% |
| 2024-11-15 | 26.98 | 26.98 | 26.98 | 26.98 | -0.417% | 118 | +2.234% |
| 2024-11-14 | 27.36 | 27.36 | 27.09 | 27.09 | -0.432% | 1,536 | +1.807% |
| 2024-11-13 | 27.21 | 27.21 | 27.21 | 27.21 | -0.361% | 1 | +1.367% |
| 2024-11-12 | 27.64 | 27.64 | 27.31 | 27.31 | -2.355% | 1,575 | +1.002% |
| 2024-11-11 | 27.96 | 27.96 | 27.96 | 27.96 | -0.148% | 0 | -1.377% |
| 2024-11-08 | 28.01 | 28.01 | 28.01 | 28.01 | -3.807% | 4 | -1.523% |
| 2024-11-07 | 29.03 | 29.15 | 29.01 | 29.11 | +3.449% | 4,497 | -5.272% |
| 2024-11-06 | 28.09 | 28.14 | 28.09 | 28.14 | -2.174% | 900 | -2.005% |
| 2024-11-05 | 28.82 | 28.82 | 28.50 | 28.77 | +1.830% | 2,081 | -4.136% |
| 2024-11-04 | 28.41 | 28.41 | 28.24 | 28.25 | +0.950% | 637 | -2.382% |
| 2024-11-01 | 28.15 | 28.18 | 27.99 | 27.99 | +0.652% | 1,851 | -1.455% |
| 2024-10-31 | 27.84 | 27.89 | 27.73 | 27.81 | -0.657% | 865 | -0.813% |
| 2024-10-30 | 27.84 | 27.99 | 27.83 | 27.99 | -0.835% | 758 | -1.465% |
| 2024-10-29 | 28.35 | 28.35 | 28.23 | 28.23 | -0.685% | 141 | -2.288% |
| 2024-10-28 | 28.41 | 28.42 | 28.41 | 28.42 | +0.686% | 247 | -2.957% |
| 2024-10-25 | 28.55 | 28.55 | 28.23 | 28.23 | +0.278% | 204 | -2.291% |
| 2024-10-24 | 28.15 | 28.15 | 28.15 | 28.15 | -0.476% | 12 | -2.020% |
| 2024-10-23 | 28.28 | 28.28 | 28.28 | 28.28 | -1.044% | 33 | -2.486% |
| 2024-10-22 | 28.58 | 28.58 | 28.58 | 28.58 | +0.545% | 22 | -3.504% |
| 2024-10-21 | 28.43 | 28.43 | 28.43 | 28.43 | -0.979% | 67 | -2.979% |
| 2024-10-18 | 28.71 | 28.71 | 28.71 | 28.71 | +2.538% | 17 | -3.929% |
| 2024-10-17 | 28.00 | 28.00 | 28.00 | 28.00 | -1.294% | 12 | -1.491% |
| 2024-10-16 | 28.36 | 28.36 | 28.36 | 28.36 | +0.977% | 74 | -2.765% |
| 2024-10-15 | 28.09 | 28.09 | 28.09 | 28.09 | -3.468% | 0 | -1.815% |
| 2024-10-14 | 29.10 | 29.10 | 29.10 | 29.10 | -1.135% | 88 | -5.220% |
| 2024-10-11 | 29.30 | 29.43 | 29.30 | 29.43 | +0.406% | 164 | -6.296% |
| 2024-10-10 | 29.31 | 29.31 | 29.31 | 29.31 | +0.511% | 19 | -5.915% |
| 2024-10-09 | 29.16 | 29.16 | 29.16 | 29.16 | -1.735% | 31 | -5.435% |
| 2024-10-08 | 29.68 | 29.68 | 29.68 | 29.68 | -8.412% | 70 | -7.075% |
| 2024-10-07 | 32.41 | 32.41 | 32.41 | 32.41 | +3.938% | 73 | -14.892% |
| 2024-10-04 | 30.90 | 31.18 | 30.90 | 31.18 | +2.583% | 181 | -11.540% |
| 2024-10-03 | 30.48 | 30.48 | 30.39 | 30.39 | -2.010% | 111 | -9.255% |
| 2024-10-02 | 30.83 | 31.02 | 30.83 | 31.02 | +4.298% | 600 | -11.079% |
| 2024-10-01 | 29.36 | 29.74 | 29.20 | 29.74 | +2.297% | 654 | -7.257% |
| 2024-09-30 | 29.35 | 29.35 | 29.06 | 29.07 | -0.258% | 754 | -5.127% |
| 2024-09-27 | 29.25 | 29.25 | 29.15 | 29.15 | +0.615% | 521 | -5.372% |
| 2024-09-26 | 28.97 | 28.97 | 28.97 | 28.97 | +6.127% | 12 | -4.790% |
| 2024-09-25 | 27.18 | 27.30 | 27.18 | 27.30 | -2.028% | 235 | +1.044% |
| 2024-09-24 | 27.34 | 27.86 | 27.34 | 27.86 | +5.931% | 3,224 | -1.005% |
| 2024-09-23 | 26.30 | 26.30 | 26.30 | 26.30 | +0.979% | 191 | +4.867% |
| 2024-09-20 | 26.12 | 26.12 | 26.05 | 26.05 | -0.077% | 201 | +5.894% |
| 2024-09-19 | 26.07 | 26.07 | 26.07 | 26.07 | +2.312% | 2 | +5.812% |
| 2024-09-18 | 25.58 | 25.58 | 25.48 | 25.48 | -0.027% | 100 | +8.259% |
| 2024-09-17 | 25.54 | 25.54 | 25.48 | 25.48 | +0.160% | 203 | +8.229% |
| 2024-09-16 | 25.44 | 25.44 | 25.44 | 25.44 | +0.568% | 0 | +8.403% |
| 2024-09-13 | 25.24 | 25.45 | 25.24 | 25.30 | +0.113% | 380 | +9.018% |
| 2024-09-12 | 25.12 | 25.27 | 24.98 | 25.27 | 0.000% | 8,127 | +9.141% |
| 2024-09-11 | 25.27 | 25.27 | 25.27 | 25.27 | +0.397% | 100 | +9.141% |
| 2024-09-10 | 25.15 | 25.17 | 25.15 | 25.17 | +0.119% | 1,043 | +9.575% |
| 2024-09-09 | 25.14 | 25.14 | 25.14 | 25.14 | +0.194% | 2 | +9.705% |
| 2024-09-06 | 25.09 | 25.09 | 25.09 | 25.09 | -1.527% | 0 | +9.918% |
| 2024-09-05 | 25.48 | 25.48 | 25.48 | 25.48 | -0.076% | 3 | +8.240% |
| 2024-09-04 | 25.44 | 25.50 | 25.44 | 25.50 | -0.430% | 211 | +8.157% |
| 2024-09-03 | 25.61 | 25.61 | 25.61 | 25.61 | -1.169% | 101 | +7.692% |
| 2024-08-30 | 25.91 | 25.91 | 25.91 | 25.91 | +0.166% | 3 | +6.433% |
| 2024-08-29 | 25.75 | 25.88 | 25.75 | 25.87 | +0.232% | 302 | +6.610% |
| 2024-08-28 | 25.60 | 25.81 | 25.60 | 25.81 | -0.541% | 257 | +6.858% |
| 2024-08-27 | 25.95 | 25.95 | 25.95 | 25.95 | +0.233% | 0 | +6.280% |
| 2024-08-26 | 25.89 | 25.89 | 25.89 | 25.89 | -1.025% | 330 | +6.528% |
| 2024-08-23 | 26.16 | 26.16 | 26.16 | 26.16 | +1.485% | 29 | +5.436% |
| 2024-08-22 | 25.78 | 25.78 | 25.78 | 25.78 | -1.508% | 2 | +7.002% |
| 2024-08-21 | 25.93 | 26.17 | 25.93 | 26.17 | +1.238% | 225 | +5.388% |
| 2024-08-20 | 26.09 | 26.09 | 25.85 | 25.85 | -2.009% | 1,071 | +6.692% |
| 2024-08-19 | 26.11 | 26.38 | 26.11 | 26.38 | +0.918% | 301 | +4.549% |
| 2024-08-16 | 25.87 | 26.14 | 25.87 | 26.14 | +1.122% | 303 | +5.509% |
| 2024-08-15 | 25.64 | 25.85 | 25.64 | 25.85 | +1.498% | 200 | +6.692% |
| 2024-08-14 | 25.47 | 25.47 | 25.47 | 25.47 | -0.903% | 1 | +8.290% |
| 2024-08-13 | 25.70 | 25.70 | 25.70 | 25.70 | +0.511% | 180 | +7.313% |
| 2024-08-12 | 25.40 | 25.57 | 25.40 | 25.57 | +0.913% | 200 | +7.861% |
| 2024-08-09 | 25.34 | 25.34 | 25.34 | 25.34 | -0.320% | 0 | +8.845% |
| 2024-08-08 | 25.06 | 25.42 | 25.06 | 25.42 | +2.006% | 812 | +8.497% |
| 2024-08-07 | 24.92 | 24.92 | 24.92 | 24.92 | +0.664% | 127 | +10.674% |
| 2024-08-06 | 24.76 | 24.76 | 24.76 | 24.76 | +0.135% | 56 | +11.410% |
| 2024-08-05 | 24.72 | 24.72 | 24.72 | 24.72 | -2.487% | 0 | +11.560% |
| 2024-08-02 | 25.35 | 25.35 | 25.35 | 25.35 | -0.849% | 6 | +8.785% |
| 2024-08-01 | 25.57 | 25.57 | 25.57 | 25.57 | -2.032% | 28 | +7.862% |
| 2024-07-31 | 25.95 | 26.10 | 25.95 | 26.10 | +2.709% | 200 | +5.670% |
| 2024-07-30 | 25.50 | 25.50 | 25.41 | 25.41 | -0.622% | 151 | +8.534% |
| 2024-07-29 | 25.57 | 25.57 | 25.57 | 25.57 | -0.468% | 2 | +7.858% |
| 2024-07-26 | 25.69 | 25.69 | 25.69 | 25.69 | +0.769% | 8 | +7.353% |
| 2024-07-25 | 25.43 | 25.49 | 25.43 | 25.49 | -0.344% | 129 | +8.178% |
| 2024-07-24 | 25.57 | 25.59 | 25.57 | 25.58 | -0.999% | 213 | +7.806% |
| 2024-07-23 | 25.95 | 25.95 | 25.84 | 25.84 | -1.048% | 333 | +6.729% |
| 2024-07-22 | 25.99 | 26.11 | 25.99 | 26.11 | +0.652% | 2,002 | +5.610% |
| 2024-07-19 | 26.00 | 26.00 | 25.95 | 25.95 | -1.008% | 2,008 | +6.299% |
| 2024-07-18 | 26.29 | 26.29 | 26.09 | 26.21 | -0.098% | 583 | +5.227% |
| 2024-07-17 | 26.24 | 26.24 | 26.24 | 26.24 | -1.444% | 79 | +5.124% |
| 2024-07-16 | 26.38 | 26.62 | 26.38 | 26.62 | +0.415% | 4,060 | +3.606% |
| 2024-07-15 | 26.54 | 26.54 | 26.51 | 26.51 | -0.729% | 248 | +4.036% |
| 2024-07-12 | 26.70 | 26.70 | 26.70 | 26.70 | +0.130% | 38 | +3.277% |
| 2024-07-11 | 26.61 | 26.67 | 26.61 | 26.67 | +1.446% | 201 | +3.412% |
| 2024-07-10 | 26.29 | 26.29 | 26.29 | 26.29 | -0.228% | 2 | +4.907% |
| 2024-07-09 | 26.11 | 26.35 | 26.11 | 26.35 | +1.135% | 204 | +4.668% |
| 2024-07-08 | 26.16 | 26.16 | 26.05 | 26.05 | -0.670% | 964 | +5.856% |
| 2024-07-05 | 26.13 | 26.23 | 26.13 | 26.23 | -0.304% | 205 | +5.147% |
| 2024-07-03 | 26.05 | 26.31 | 26.05 | 26.31 | +1.192% | 200 | +4.827% |
| 2024-07-02 | 25.78 | 26.00 | 25.78 | 26.00 | +0.464% | 326 | +6.077% |
| 2024-07-01 | 25.88 | 25.88 | 25.88 | 25.88 | +0.349% | 201 | +6.569% |
| 2024-06-28 | 25.79 | 25.79 | 25.79 | 25.79 | +0.233% | 211 | +6.941% |
| 2024-06-27 | 25.78 | 25.78 | 25.73 | 25.73 | -0.216% | 200 | +7.190% |
| 2024-06-26 | 25.88 | 25.88 | 25.76 | 25.79 | -0.480% | 1,066 | +6.959% |
| 2024-06-25 | 25.80 | 25.91 | 25.80 | 25.91 | +0.043% | 203 | +6.445% |
| 2024-06-24 | 25.90 | 25.90 | 25.90 | 25.90 | -0.043% | 6 | +6.491% |
| 2024-06-21 | 25.86 | 25.91 | 25.86 | 25.91 | -0.148% | 203 | +6.445% |
| 2024-06-20 | 25.95 | 25.95 | 25.95 | 25.95 | -0.580% | 27 | +6.287% |
| 2024-06-18 | 25.89 | 26.10 | 25.88 | 26.10 | +0.987% | 316 | +5.670% |
| 2024-06-17 | 25.84 | 25.84 | 25.84 | 25.84 | -0.058% | 38 | +6.713% |
| 2024-06-14 | 25.72 | 25.86 | 25.72 | 25.86 | +0.440% | 200 | +6.651% |
| 2024-06-13 | 25.77 | 25.77 | 25.75 | 25.75 | -0.898% | 527 | +7.121% |
| 2024-06-12 | 25.91 | 25.98 | 25.91 | 25.98 | +1.047% | 201 | +6.159% |
| 2024-06-11 | 25.71 | 25.71 | 25.71 | 25.71 | -0.731% | 19 | +7.271% |
| 2024-06-10 | 25.90 | 25.90 | 25.90 | 25.90 | -0.115% | 2 | +6.486% |
| 2024-06-07 | 25.89 | 25.93 | 25.89 | 25.93 | -0.613% | 203 | +6.363% |
| 2024-06-06 | 26.09 | 26.09 | 26.09 | 26.09 | +0.320% | 3 | +5.711% |
| 2024-06-05 | 26.01 | 26.01 | 26.01 | 26.01 | +0.374% | 2 | +6.049% |
| 2024-06-04 | 25.73 | 25.91 | 25.73 | 25.91 | +0.192% | 220 | +6.445% |
| 2024-06-03 | 25.51 | 25.86 | 25.51 | 25.86 | +0.561% | 197 | +6.650% |
| 2024-05-31 | 25.72 | 25.72 | 25.72 | 25.72 | -1.057% | 71 | +7.248% |
| 2024-05-30 | 25.99 | 25.99 | 25.99 | 25.99 | -0.532% | 27 | +6.114% |
| 2024-05-29 | 25.99 | 26.13 | 25.99 | 26.13 | -0.632% | 250 | +5.549% |
| 2024-05-28 | 26.31 | 26.31 | 26.30 | 26.30 | -0.340% | 511 | +4.882% |
| 2024-05-24 | 26.39 | 26.39 | 26.39 | 26.39 | +0.174% | 2 | +4.526% |
| 2024-05-23 | 26.49 | 26.49 | 26.34 | 26.34 | -1.051% | 202 | +4.708% |
| 2024-05-22 | 26.62 | 26.62 | 26.62 | 26.62 | -0.446% | 118 | +3.607% |
| 2024-05-21 | 26.70 | 26.74 | 26.61 | 26.74 | -0.766% | 864 | +3.144% |
| 2024-05-20 | 26.98 | 26.98 | 26.95 | 26.95 | -0.496% | 325 | +2.354% |
| 2024-05-17 | 27.19 | 27.19 | 27.08 | 27.08 | +1.046% | 920 | +1.846% |
| 2024-05-16 | 26.70 | 26.88 | 26.70 | 26.80 | +0.183% | 3,189 | +2.912% |
| 2024-05-15 | 26.40 | 26.78 | 26.40 | 26.75 | +0.908% | 1,201 | +3.100% |
| 2024-05-14 | 26.48 | 26.51 | 26.48 | 26.51 | 0.000% | 1,544 | +4.036% |
| 2024-05-13 | 26.52 | 26.52 | 26.51 | 26.51 | +1.125% | 1,102 | +4.036% |
| 2024-05-10 | 26.29 | 26.29 | 26.21 | 26.21 | +0.019% | 102 | +5.207% |
| 2024-05-09 | 26.06 | 26.21 | 26.06 | 26.21 | +1.082% | 213 | +5.227% |
| 2024-05-08 | 25.94 | 26.03 | 25.93 | 25.93 | -0.290% | 6,594 | +6.365% |
| 2024-05-07 | 26.00 | 26.00 | 26.00 | 26.00 | -0.479% | 13 | +6.057% |
| 2024-05-06 | 26.13 | 26.13 | 26.13 | 26.13 | -0.005% | 1 | +5.549% |
| 2024-05-03 | 26.09 | 26.13 | 26.09 | 26.13 | +0.649% | 5,660 | +5.544% |
| 2024-05-02 | 25.84 | 25.96 | 25.84 | 25.96 | +3.099% | 100 | +6.229% |
| 2024-05-01 | 25.28 | 25.28 | 25.13 | 25.18 | +0.046% | 1,116 | +9.521% |
| 2024-04-30 | 25.17 | 25.17 | 25.17 | 25.17 | -1.470% | 2 | +9.571% |
| 2024-04-29 | 25.55 | 25.55 | 25.55 | 25.55 | +1.119% | 1 | +7.960% |
| 2024-04-26 | 25.26 | 25.26 | 25.26 | 25.26 | +1.126% | 73 | +9.168% |
| 2024-04-25 | 25.04 | 25.04 | 24.98 | 24.98 | +0.473% | 458 | +10.398% |
| 2024-04-24 | 24.90 | 24.92 | 24.86 | 24.86 | +0.547% | 2,774 | +10.920% |
| 2024-04-23 | 24.73 | 24.73 | 24.73 | 24.73 | +0.461% | 53 | +11.527% |
| 2024-04-22 | 24.62 | 24.62 | 24.62 | 24.62 | +0.934% | 96 | +12.040% |
| 2024-04-19 | 24.37 | 24.39 | 24.37 | 24.39 | -0.297% | 217 | +13.087% |
| 2024-04-18 | 24.61 | 24.61 | 24.46 | 24.46 | +0.127% | 3,190 | +12.751% |
| 2024-04-17 | 24.41 | 24.43 | 24.38 | 24.43 | +0.736% | 3,700 | +12.894% |
| 2024-04-16 | 24.31 | 24.33 | 24.25 | 24.25 | -1.656% | 623 | +13.724% |
| 2024-04-15 | 24.78 | 24.78 | 24.62 | 24.66 | +0.776% | 1,403 | +11.841% |
| 2024-04-12 | 24.77 | 24.77 | 24.47 | 24.47 | -3.051% | 2,509 | +12.709% |
| 2024-04-11 | 25.10 | 25.24 | 25.10 | 25.24 | +0.961% | 443 | +9.271% |
| 2024-04-10 | 25.00 | 25.00 | 25.00 | 25.00 | -1.343% | 2 | +10.321% |
| 2024-04-09 | 25.16 | 25.34 | 25.16 | 25.34 | +0.871% | 219 | +8.840% |
| 2024-04-08 | 25.12 | 25.12 | 25.12 | 25.12 | +0.645% | 30 | +9.788% |
| 2024-04-05 | 24.95 | 25.11 | 24.95 | 24.96 | -0.457% | 5,399 | +10.497% |
| 2024-04-04 | 25.07 | 25.07 | 25.07 | 25.07 | -0.371% | 0 | +9.991% |
| 2024-04-03 | 25.17 | 25.17 | 25.17 | 25.17 | +0.008% | 2 | +9.583% |
| 2024-04-02 | 25.17 | 25.17 | 25.17 | 25.17 | +0.301% | 2 | +9.592% |
| 2024-04-01 | 25.08 | 25.09 | 25.08 | 25.09 | +0.725% | 137 | +9.922% |
| 2024-03-28 | 24.96 | 24.96 | 24.91 | 24.91 | +0.727% | 247 | +10.719% |
| 2024-03-27 | 24.71 | 24.73 | 24.71 | 24.73 | -0.528% | 204 | +11.524% |
| 2024-03-26 | 24.86 | 24.86 | 24.86 | 24.86 | +0.146% | 0 | +10.935% |
| 2024-03-25 | 24.89 | 24.92 | 24.82 | 24.82 | +0.547% | 1,045 | +11.098% |
| 2024-03-22 | 24.82 | 24.82 | 24.69 | 24.69 | -1.506% | 241 | +11.705% |
| 2024-03-21 | 25.06 | 25.07 | 25.06 | 25.07 | -0.176% | 101 | +10.023% |
| 2024-03-20 | 25.12 | 25.12 | 25.11 | 25.11 | +0.951% | 182 | +9.830% |
| 2024-03-19 | 24.88 | 24.88 | 24.88 | 24.88 | -0.442% | 0 | +10.874% |
| 2024-03-18 | 25.07 | 25.07 | 24.99 | 24.99 | +0.253% | 538 | +10.384% |
| 2024-03-15 | 24.92 | 24.92 | 24.92 | 24.92 | -0.441% | 0 | +10.664% |
| 2024-03-14 | 25.03 | 25.03 | 25.03 | 25.03 | -0.427% | 0 | +10.176% |
| 2024-03-13 | 25.14 | 25.14 | 25.14 | 25.14 | -0.345% | 243 | +9.706% |
| 2024-03-12 | 25.21 | 25.23 | 25.21 | 25.23 | +1.082% | 601 | +9.327% |
| 2024-03-11 | 24.79 | 24.96 | 24.79 | 24.96 | +1.043% | 101 | +10.511% |
| 2024-03-08 | 24.70 | 24.70 | 24.70 | 24.70 | -0.171% | 0 | +11.664% |
| 2024-03-07 | 24.79 | 24.79 | 24.74 | 24.74 | -0.115% | 163 | +11.473% |
| 2024-03-06 | 24.61 | 24.82 | 24.61 | 24.77 | +1.523% | 1,419 | +11.344% |
| 2024-03-05 | 24.40 | 24.40 | 24.40 | 24.40 | -0.596% | 187 | +13.040% |
| 2024-03-04 | 24.54 | 24.54 | 24.54 | 24.54 | -0.549% | 2 | +12.367% |
| 2024-03-01 | 24.70 | 24.70 | 24.68 | 24.68 | +1.069% | 330 | +11.750% |
| 2024-02-29 | 24.42 | 24.42 | 24.42 | 24.42 | +0.365% | 112 | +12.945% |
| 2024-02-28 | 24.51 | 24.51 | 24.33 | 24.33 | -1.504% | 1,161 | +13.358% |
| 2024-02-27 | 24.70 | 24.70 | 24.70 | 24.70 | +0.513% | 95 | +11.653% |
| 2024-02-26 | 24.55 | 24.60 | 24.55 | 24.58 | -0.746% | 510 | +12.225% |
| 2024-02-23 | 24.72 | 24.76 | 24.72 | 24.76 | +0.169% | 131 | +11.388% |
| 2024-02-22 | 24.66 | 24.72 | 24.66 | 24.72 | +0.727% | 407 | +11.576% |
| 2024-02-21 | 24.39 | 24.54 | 24.39 | 24.54 | +1.154% | 566 | +12.388% |
| 2024-02-20 | 24.48 | 24.48 | 24.26 | 24.26 | -0.093% | 3,483 | +13.685% |
| 2024-02-16 | 24.33 | 24.33 | 24.28 | 24.28 | +0.946% | 790 | +13.580% |
| 2024-02-15 | 24.10 | 24.10 | 24.00 | 24.05 | +0.373% | 2,428 | +14.654% |
| 2024-02-14 | 23.98 | 24.08 | 23.97 | 23.97 | +1.549% | 967 | +15.082% |
| 2024-02-13 | 23.79 | 23.86 | 23.60 | 23.60 | -2.055% | 901 | +16.864% |
| 2024-02-12 | 23.83 | 24.14 | 23.83 | 24.10 | +0.946% | 1,195 | +14.463% |
| 2024-02-09 | 23.83 | 23.87 | 23.83 | 23.87 | +0.335% | 530 | +15.545% |
| 2024-02-08 | 23.79 | 23.79 | 23.79 | 23.79 | -0.545% | 9 | +15.933% |
| 2024-02-07 | 23.90 | 24.04 | 23.90 | 23.92 | -0.653% | 478 | +15.301% |
| 2024-02-06 | 24.08 | 24.08 | 24.08 | 24.08 | +3.193% | 81 | +14.548% |
| 2024-02-05 | 23.41 | 23.41 | 23.33 | 23.33 | +0.918% | 495 | +18.206% |
| 2024-02-02 | 23.21 | 23.30 | 23.12 | 23.12 | -1.396% | 1,198 | +19.291% |
| 2024-02-01 | 23.45 | 23.45 | 23.45 | 23.45 | +0.678% | 0 | +17.625% |
| 2024-01-31 | 23.56 | 23.56 | 23.29 | 23.29 | -0.348% | 1,329 | +18.423% |
| 2024-01-30 | 23.46 | 23.46 | 23.37 | 23.37 | -1.302% | 198 | +18.012% |
| 2024-01-29 | 23.68 | 23.68 | 23.68 | 23.68 | -0.495% | 13 | +16.475% |
| 2024-01-26 | 23.80 | 23.80 | 23.80 | 23.80 | +0.144% | 0 | +15.897% |
| 2024-01-25 | 23.76 | 23.76 | 23.76 | 23.76 | -0.325% | 0 | +16.065% |
| 2024-01-24 | 23.82 | 23.84 | 23.82 | 23.84 | +2.075% | 250 | +15.688% |
| 2024-01-23 | 23.22 | 23.36 | 23.22 | 23.36 | +1.501% | 200 | +18.088% |
| 2024-01-22 | 23.01 | 23.01 | 23.01 | 23.01 | -1.402% | 88 | +19.861% |
| 2024-01-19 | 23.12 | 23.34 | 23.12 | 23.34 | +1.026% | 743 | +18.180% |
| 2024-01-18 | 23.04 | 23.10 | 23.04 | 23.10 | +1.007% | 100 | +19.392% |
| 2024-01-17 | 22.82 | 22.87 | 22.82 | 22.87 | -2.248% | 423 | +20.595% |
| 2024-01-16 | 23.53 | 23.62 | 23.40 | 23.40 | -1.657% | 686 | +17.884% |
| 2024-01-12 | 23.79 | 23.79 | 23.79 | 23.79 | +0.211% | 100 | +15.931% |
| 2024-01-11 | 23.74 | 23.74 | 23.74 | 23.74 | +0.179% | 155 | +16.175% |
| 2024-01-10 | 23.69 | 23.70 | 23.69 | 23.70 | -0.283% | 217 | +16.384% |
| 2024-01-09 | 23.76 | 23.76 | 23.76 | 23.76 | -1.332% | 10 | +16.054% |
| 2024-01-08 | 24.09 | 24.09 | 24.09 | 24.09 | -0.284% | 4 | +14.508% |
| 2024-01-05 | 24.26 | 24.26 | 24.15 | 24.15 | +0.082% | 841 | +14.183% |
| 2024-01-04 | 24.23 | 24.23 | 24.13 | 24.13 | -0.596% | 831 | +14.277% |
| 2024-01-03 | 24.41 | 24.41 | 24.28 | 24.28 | +0.285% | 343 | +13.596% |
| 2024-01-02 | 24.36 | 24.36 | 24.21 | 24.21 | -2.202% | 633 | +13.920% |
| 2023-12-29 | 24.75 | 24.75 | 24.75 | 24.75 | -0.622% | 97 | +11.412% |
| 2023-12-28 | 24.53 | 24.91 | 24.53 | 24.91 | +1.997% | 200 | +10.719% |
| 2023-12-27 | 24.42 | 24.42 | 24.42 | 24.42 | -2.642% | 0 | +12.930% |
| 2023-12-26 | 25.07 | 25.09 | 25.07 | 25.09 | +0.828% | 240 | +9.946% |
| 2023-12-22 | 25.02 | 25.02 | 24.86 | 24.88 | -1.313% | 604 | +10.857% |
| 2023-12-21 | 24.84 | 25.21 | 24.84 | 25.21 | +3.108% | 262 | +9.401% |
| 2023-12-20 | 24.78 | 24.84 | 24.45 | 24.45 | -2.444% | 558 | +12.802% |
| 2023-12-19 | 25.06 | 25.06 | 25.06 | 25.06 | +1.467% | 0 | +10.045% |
| 2023-12-18 | 24.81 | 24.81 | 24.70 | 24.70 | -0.403% | 530 | +11.660% |
| 2023-12-15 | 24.96 | 24.96 | 24.80 | 24.80 | -1.156% | 600 | +11.210% |
| 2023-12-14 | 24.75 | 25.09 | 24.75 | 25.09 | +1.336% | 1,938 | +9.924% |
| 2023-12-13 | 24.39 | 24.76 | 24.39 | 24.76 | +1.058% | 203 | +11.393% |
| 2023-12-12 | 24.51 | 24.51 | 24.50 | 24.50 | -0.508% | 203 | +12.571% |
| 2023-12-11 | 24.64 | 24.64 | 24.63 | 24.63 | +1.296% | 293 | +12.000% |
| 2023-12-08 | 24.42 | 24.42 | 24.31 | 24.31 | -1.419% | 1,668 | +13.451% |
| 2023-12-07 | 24.66 | 24.66 | 24.66 | 24.66 | +0.301% | 2 | +11.841% |
| 2023-12-06 | 24.59 | 24.59 | 24.59 | 24.59 | -0.082% | 2 | +12.177% |
| 2023-12-05 | 24.61 | 24.61 | 24.61 | 24.61 | -0.379% | 21 | +12.085% |
| 2023-12-04 | 24.85 | 24.85 | 24.70 | 24.70 | -1.867% | 204 | +11.660% |
| 2023-12-01 | 25.08 | 25.17 | 25.08 | 25.17 | +0.519% | 1,420 | +9.575% |
| 2023-11-30 | 25.10 | 25.35 | 25.04 | 25.04 | -0.358% | 925 | +10.144% |
| 2023-11-29 | 25.10 | 25.13 | 25.10 | 25.13 | -1.012% | 219 | +9.750% |
| 2023-11-28 | 25.39 | 25.39 | 25.39 | 25.39 | 0.000% | 4 | +8.639% |