KEMQ
KraneShares Public-Private Emerging Markets Internet and Technology ETF
stockNYSEETF
At CloseOct 2, 2026
24.79USD+0.107%(+0.03)2,444
24.27Bid25.89Ask1.62SpreadAfter-hoursOct 2, 2026 4:10:30 PM EDT
24.79USD0.000%(0.00)
KEMQ Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 24.86 | 24.86 | 24.74 | 24.79 | +0.107% | 2,444 | 0.000% |
| 2026-10-01 | 24.70 | 24.77 | 24.70 | 24.77 | -0.189% | 131 | +0.107% |
| 2026-09-30 | 24.81 | 24.81 | 24.81 | 24.81 | -0.222% | 213 | -0.083% |
| 2026-09-29 | 24.87 | 24.87 | 24.87 | 24.87 | -0.066% | 331 | -0.304% |
| 2026-09-28 | 24.74 | 24.94 | 24.74 | 24.88 | -0.737% | 1,523 | -0.370% |
| 2026-09-25 | 25.07 | 25.07 | 25.07 | 25.07 | +0.157% | 92 | -1.104% |
| 2026-09-24 | 25.14 | 25.14 | 25.03 | 25.03 | -1.463% | 413 | -0.949% |
| 2026-09-23 | 25.43 | 25.43 | 25.40 | 25.40 | -2.366% | 588 | -2.398% |
| 2026-09-22 | 26.02 | 26.02 | 26.02 | 26.02 | +0.515% | 59 | -4.707% |
| 2026-09-21 | 25.88 | 25.88 | 25.88 | 25.88 | +1.811% | 80 | -4.216% |
| 2026-09-18 | 25.42 | 25.42 | 25.42 | 25.42 | +0.879% | 143 | -2.482% |
| 2026-09-17 | 25.20 | 25.20 | 25.20 | 25.20 | +1.532% | 43 | -1.625% |
| 2026-09-16 | 24.73 | 24.82 | 24.73 | 24.82 | -0.240% | 451 | -0.118% |
| 2026-09-15 | 24.86 | 24.91 | 24.86 | 24.88 | -0.725% | 1,421 | -0.358% |
| 2026-09-14 | 25.06 | 25.06 | 25.06 | 25.06 | -1.182% | 166 | -1.080% |
| 2026-09-11 | 25.41 | 25.41 | 25.36 | 25.36 | +0.919% | 220 | -2.250% |
| 2026-09-10 | 25.13 | 25.13 | 25.13 | 25.13 | -1.114% | 27 | -1.351% |
| 2026-09-09 | 25.45 | 25.45 | 25.41 | 25.41 | -0.985% | 530 | -2.450% |
| 2026-09-08 | 25.70 | 25.71 | 25.67 | 25.67 | -0.727% | 661 | -3.410% |
| 2026-09-04 | 25.66 | 25.86 | 25.66 | 25.86 | +1.102% | 2,285 | -4.113% |
| 2026-09-03 | 25.40 | 25.57 | 25.40 | 25.57 | -0.630% | 1,351 | -3.056% |
| 2026-09-02 | 25.74 | 25.74 | 25.74 | 25.74 | +0.479% | 35 | -3.667% |
| 2026-09-01 | 25.61 | 25.75 | 25.54 | 25.61 | -0.555% | 4,400 | -3.206% |
| 2026-08-31 | 25.78 | 25.78 | 25.75 | 25.76 | -0.768% | 647 | -3.743% |
| 2026-08-28 | 26.09 | 26.09 | 25.95 | 25.96 | +0.329% | 310 | -4.483% |
| 2026-08-27 | 25.89 | 25.89 | 25.78 | 25.87 | -0.103% | 3,666 | -4.168% |
| 2026-08-26 | 25.88 | 25.91 | 25.88 | 25.90 | -0.514% | 1,865 | -4.268% |
| 2026-08-25 | 25.76 | 26.03 | 25.76 | 26.03 | +1.804% | 168 | -4.759% |
| 2026-08-24 | 25.62 | 25.67 | 25.57 | 25.57 | -1.386% | 1,703 | -3.041% |
| 2026-08-21 | 25.97 | 26.11 | 25.93 | 25.93 | +0.221% | 2,961 | -4.385% |
| 2026-08-20 | 25.76 | 25.87 | 25.74 | 25.87 | -0.162% | 3,020 | -4.174% |
| 2026-08-19 | 25.89 | 25.91 | 25.86 | 25.91 | +1.744% | 2,980 | -4.329% |
| 2026-08-18 | 25.60 | 25.71 | 25.47 | 25.47 | -3.266% | 1,710 | -2.660% |
| 2026-08-17 | 26.34 | 26.34 | 26.20 | 26.33 | +0.454% | 1,939 | -5.840% |
| 2026-08-14 | 26.34 | 26.41 | 26.21 | 26.21 | -0.263% | 4,183 | -5.412% |
| 2026-08-13 | 26.40 | 26.40 | 26.28 | 26.28 | -0.383% | 17,260 | -5.661% |
| 2026-08-12 | 26.38 | 26.38 | 26.38 | 26.38 | -0.093% | 73 | -6.022% |
| 2026-08-11 | 26.35 | 26.52 | 26.35 | 26.41 | -0.052% | 6,183 | -6.109% |
| 2026-08-10 | 26.29 | 26.42 | 26.29 | 26.42 | +0.991% | 1,088 | -6.158% |
| 2026-08-07 | 26.13 | 26.16 | 26.07 | 26.16 | +0.615% | 1,385 | -5.228% |
| 2026-08-06 | 26.00 | 26.02 | 25.98 | 26.00 | -0.994% | 2,868 | -4.645% |
| 2026-08-05 | 26.38 | 26.38 | 26.26 | 26.26 | -0.976% | 345 | -5.593% |
| 2026-08-04 | 26.28 | 26.52 | 26.28 | 26.52 | +3.110% | 3,241 | -6.514% |
| 2026-08-03 | 25.41 | 25.77 | 25.41 | 25.72 | +1.500% | 4,905 | -3.607% |
| 2026-07-31 | 25.28 | 25.34 | 25.25 | 25.34 | +0.356% | 1,893 | -2.161% |
| 2026-07-30 | 24.91 | 25.25 | 24.91 | 25.25 | +2.701% | 1,926 | -1.812% |
| 2026-07-29 | 24.52 | 24.70 | 24.52 | 24.59 | -0.650% | 1,291 | +0.840% |
| 2026-07-28 | 24.56 | 24.76 | 24.56 | 24.75 | -0.791% | 2,538 | +0.184% |
| 2026-07-27 | 24.91 | 24.98 | 24.61 | 24.94 | +2.020% | 48,692 | -0.608% |
| 2026-07-24 | 24.67 | 24.67 | 24.45 | 24.45 | -1.602% | 2,636 | +1.400% |
| 2026-07-23 | 24.92 | 24.92 | 24.80 | 24.85 | -1.206% | 1,069 | -0.224% |
| 2026-07-22 | 25.14 | 25.15 | 25.14 | 25.15 | -0.700% | 1,062 | -1.427% |
| 2026-07-21 | 25.38 | 25.38 | 25.26 | 25.33 | +1.153% | 4,868 | -2.117% |
| 2026-07-20 | 25.06 | 25.25 | 25.04 | 25.04 | +0.322% | 3,327 | -0.989% |
| 2026-07-17 | 24.77 | 25.08 | 24.77 | 24.96 | -2.629% | 4,127 | -0.670% |
| 2026-07-16 | 25.88 | 25.97 | 25.63 | 25.63 | -1.617% | 5,380 | -3.282% |
| 2026-07-15 | 26.14 | 26.18 | 26.04 | 26.05 | +1.322% | 1,726 | -4.846% |
| 2026-07-14 | 25.77 | 25.77 | 25.71 | 25.71 | +0.735% | 750 | -3.588% |
| 2026-07-13 | 25.89 | 25.89 | 25.52 | 25.53 | -2.598% | 8,765 | -2.879% |
| 2026-07-10 | 26.12 | 26.23 | 26.12 | 26.21 | -0.176% | 2,662 | -5.402% |
| 2026-07-09 | 26.26 | 26.27 | 26.25 | 26.25 | +1.202% | 982 | -5.569% |
| 2026-07-08 | 25.73 | 25.94 | 25.73 | 25.94 | +2.421% | 2,760 | -4.434% |
| 2026-07-07 | 25.60 | 25.60 | 25.32 | 25.33 | -1.711% | 16,367 | -2.120% |
| 2026-07-06 | 25.52 | 25.77 | 25.52 | 25.77 | +2.242% | 14,033 | -3.795% |
| 2026-07-02 | 25.33 | 25.37 | 25.08 | 25.21 | -1.588% | 4,408 | -1.639% |
| 2026-07-01 | 25.33 | 25.78 | 25.33 | 25.61 | -0.938% | 54,840 | -3.200% |
| 2026-06-30 | 25.48 | 25.94 | 25.48 | 25.85 | +1.273% | 6,129 | -4.108% |
| 2026-06-29 | 25.39 | 25.55 | 25.23 | 25.53 | +1.751% | 24,785 | -2.886% |
| 2026-06-26 | 24.59 | 25.18 | 24.59 | 25.09 | +0.026% | 7,442 | -1.186% |
| 2026-06-25 | 24.80 | 25.43 | 24.15 | 25.08 | -0.738% | 318,381 | -1.161% |
| 2026-06-24 | 25.23 | 25.51 | 25.23 | 25.27 | +0.380% | 8,338 | -1.890% |
| 2026-06-23 | 25.36 | 25.36 | 25.17 | 25.17 | -3.768% | 744 | -1.517% |
| 2026-06-22 | 26.31 | 26.45 | 26.16 | 26.16 | +0.887% | 5,617 | -5.228% |
| 2026-06-18 | 25.78 | 25.93 | 25.78 | 25.93 | +2.288% | 3,867 | -4.387% |
| 2026-06-17 | 25.71 | 25.77 | 25.35 | 25.35 | +0.263% | 2,138 | -2.200% |
| 2026-06-16 | 25.46 | 25.46 | 25.28 | 25.28 | -2.418% | 724 | -1.943% |
| 2026-06-15 | 25.99 | 25.99 | 25.91 | 25.91 | +2.302% | 1,335 | -4.313% |
| 2026-06-12 | 25.35 | 25.35 | 25.23 | 25.33 | +0.156% | 1,805 | -2.110% |
| 2026-06-11 | 24.66 | 25.29 | 24.53 | 25.29 | +3.722% | 4,310 | -1.957% |
| 2026-06-10 | 24.57 | 24.87 | 24.38 | 24.38 | -2.028% | 1,970 | +1.692% |
| 2026-06-09 | 24.55 | 24.88 | 24.51 | 24.88 | -0.503% | 3,509 | -0.371% |
| 2026-06-08 | 25.30 | 25.30 | 25.01 | 25.01 | +2.188% | 929 | -0.872% |
| 2026-06-05 | 25.23 | 25.23 | 24.48 | 24.48 | -6.131% | 3,845 | +1.297% |
| 2026-06-04 | 25.88 | 26.18 | 25.86 | 26.07 | -1.135% | 2,053 | -4.914% |
| 2026-06-03 | 27.12 | 27.12 | 26.28 | 26.37 | -2.808% | 4,026 | -5.993% |
| 2026-06-02 | 27.02 | 27.23 | 26.99 | 27.13 | +2.382% | 6,096 | -8.633% |
| 2026-06-01 | 26.20 | 26.58 | 26.20 | 26.50 | +2.975% | 2,134 | -6.456% |
| 2026-05-29 | 25.76 | 25.89 | 25.74 | 25.74 | -0.303% | 6,253 | -3.673% |
| 2026-05-28 | 25.32 | 25.89 | 25.32 | 25.82 | +1.006% | 8,849 | -3.965% |
| 2026-05-27 | 25.68 | 25.69 | 25.53 | 25.56 | -0.051% | 2,825 | -2.999% |
| 2026-05-26 | 25.34 | 25.57 | 25.34 | 25.57 | +3.597% | 6,219 | -3.049% |
| 2026-05-22 | 24.79 | 24.79 | 24.68 | 24.68 | -0.321% | 6,739 | +0.439% |
| 2026-05-21 | 24.45 | 24.89 | 24.37 | 24.76 | -0.302% | 2,120 | +0.116% |
| 2026-05-20 | 24.51 | 24.84 | 24.51 | 24.84 | +0.423% | 1,981 | -0.186% |
| 2026-05-19 | 24.40 | 24.73 | 24.40 | 24.73 | +0.178% | 2,314 | +0.236% |
| 2026-05-18 | 25.08 | 25.08 | 24.49 | 24.69 | -0.810% | 19,026 | +0.415% |
| 2026-05-15 | 25.01 | 25.12 | 24.81 | 24.89 | -3.748% | 34,578 | -0.399% |
| 2026-05-14 | 25.74 | 25.90 | 25.74 | 25.86 | -0.856% | 8,358 | -4.132% |
| 2026-05-13 | 25.52 | 26.11 | 25.52 | 26.08 | +4.254% | 6,354 | -4.953% |
| 2026-05-12 | 25.29 | 25.29 | 24.74 | 25.02 | -2.952% | 27,378 | -0.910% |
| 2026-05-11 | 25.75 | 25.81 | 25.75 | 25.78 | +0.550% | 1,537 | -3.835% |
| 2026-05-08 | 25.52 | 25.64 | 25.49 | 25.64 | +1.424% | 25,601 | -3.306% |
| 2026-05-07 | 25.62 | 25.64 | 25.28 | 25.28 | -2.167% | 2,713 | -1.929% |
| 2026-05-06 | 25.24 | 25.84 | 25.24 | 25.84 | +3.438% | 22,845 | -4.054% |
| 2026-05-05 | 24.83 | 25.01 | 24.83 | 24.98 | +1.467% | 1,984 | -0.755% |
| 2026-05-04 | 24.62 | 24.89 | 24.59 | 24.62 | +0.045% | 3,059 | +0.700% |
| 2026-05-01 | 24.65 | 24.73 | 24.60 | 24.61 | +0.100% | 11,473 | +0.746% |
| 2026-04-30 | 24.16 | 24.60 | 24.15 | 24.58 | +2.760% | 6,459 | +0.846% |
| 2026-04-29 | 23.99 | 24.02 | 23.82 | 23.92 | -0.608% | 2,678 | +3.630% |
| 2026-04-28 | 24.11 | 24.13 | 23.96 | 24.07 | -0.618% | 5,690 | +3.000% |
| 2026-04-27 | 24.24 | 24.29 | 24.21 | 24.22 | -1.062% | 2,161 | +2.363% |
| 2026-04-24 | 24.14 | 24.48 | 24.10 | 24.48 | +2.355% | 42,816 | +1.276% |
| 2026-04-23 | 24.16 | 24.20 | 23.77 | 23.92 | -2.738% | 6,074 | +3.661% |
| 2026-04-22 | 24.59 | 24.71 | 24.56 | 24.59 | +0.834% | 12,204 | +0.823% |
| 2026-04-21 | 24.91 | 24.91 | 24.39 | 24.39 | -2.395% | 5,992 | +1.664% |
| 2026-04-20 | 25.00 | 25.08 | 24.82 | 24.98 | -0.496% | 14,305 | -0.771% |
| 2026-04-17 | 25.10 | 25.34 | 25.08 | 25.11 | +1.905% | 6,376 | -1.263% |
| 2026-04-16 | 24.67 | 24.89 | 24.58 | 24.64 | +1.793% | 1,593 | +0.619% |
| 2026-04-15 | 24.01 | 24.22 | 24.01 | 24.21 | +0.824% | 12,104 | +2.423% |
| 2026-04-14 | 23.60 | 24.03 | 23.60 | 24.01 | +1.816% | 8,033 | +3.267% |
| 2026-04-13 | 23.15 | 23.58 | 23.12 | 23.58 | +0.618% | 18,510 | +5.142% |
| 2026-04-10 | 23.58 | 23.62 | 23.35 | 23.44 | +0.285% | 5,621 | +5.792% |
| 2026-04-09 | 23.11 | 23.40 | 23.11 | 23.37 | -0.558% | 8,309 | +6.093% |
| 2026-04-08 | 23.79 | 23.79 | 23.48 | 23.50 | +5.532% | 31,086 | +5.500% |
| 2026-04-07 | 22.12 | 22.27 | 22.03 | 22.27 | -0.139% | 3,397 | +11.336% |
| 2026-04-06 | 22.34 | 22.36 | 22.25 | 22.30 | +0.315% | 1,751 | +11.182% |
| 2026-04-02 | 21.87 | 22.30 | 21.87 | 22.23 | -1.580% | 13,548 | +11.532% |
| 2026-04-01 | 22.76 | 22.76 | 22.58 | 22.59 | -0.255% | 453,538 | +9.770% |
| 2026-03-31 | 21.93 | 22.64 | 21.93 | 22.64 | +3.671% | 5,137 | +9.490% |
| 2026-03-30 | 22.12 | 22.12 | 21.79 | 21.84 | -0.941% | 7,198 | +13.509% |
| 2026-03-27 | 22.15 | 22.22 | 21.96 | 22.05 | -0.365% | 3,735 | +12.441% |
| 2026-03-26 | 22.40 | 22.49 | 22.13 | 22.13 | -3.732% | 2,910 | +12.031% |
| 2026-03-25 | 22.92 | 23.19 | 22.92 | 22.99 | +2.442% | 7,230 | +7.849% |
| 2026-03-24 | 22.28 | 22.44 | 22.24 | 22.44 | -1.708% | 27,827 | +10.483% |
| 2026-03-23 | 22.67 | 23.00 | 22.67 | 22.83 | +2.653% | 2,154 | +8.596% |
| 2026-03-20 | 22.76 | 22.76 | 22.18 | 22.24 | -3.723% | 8,885 | +11.477% |
| 2026-03-19 | 22.68 | 23.24 | 22.68 | 23.10 | -0.901% | 5,169 | +7.326% |
| 2026-03-18 | 23.73 | 23.77 | 23.31 | 23.31 | -2.509% | 2,634 | +6.360% |
| 2026-03-17 | 23.97 | 24.02 | 23.84 | 23.91 | +0.168% | 6,809 | +3.691% |
| 2026-03-16 | 23.68 | 23.92 | 23.68 | 23.87 | +3.513% | 5,980 | +3.864% |
| 2026-03-13 | 23.39 | 23.53 | 22.97 | 23.06 | +0.875% | 4,140 | +7.513% |
| 2026-03-12 | 23.25 | 23.26 | 22.86 | 22.86 | -2.847% | 6,627 | +8.453% |
| 2026-03-11 | 23.61 | 23.72 | 23.45 | 23.53 | -0.549% | 11,940 | +5.365% |
| 2026-03-10 | 23.71 | 24.16 | 23.61 | 23.66 | +0.339% | 6,182 | +4.786% |
| 2026-03-09 | 22.81 | 23.58 | 22.70 | 23.58 | +2.611% | 13,129 | +5.142% |
| 2026-03-06 | 22.74 | 23.16 | 22.72 | 22.98 | -0.211% | 17,653 | +7.887% |
| 2026-03-05 | 23.01 | 23.07 | 22.80 | 23.03 | -2.318% | 3,607 | +7.659% |
| 2026-03-04 | 23.32 | 23.74 | 23.28 | 23.58 | +1.008% | 17,980 | +5.163% |
| 2026-03-03 | 23.06 | 23.49 | 22.77 | 23.34 | -6.156% | 29,949 | +6.223% |
| 2026-03-02 | 24.42 | 24.89 | 24.42 | 24.87 | -1.928% | 10,354 | -0.316% |
| 2026-02-27 | 25.19 | 25.41 | 25.19 | 25.36 | -0.039% | 20,352 | -2.238% |
| 2026-02-26 | 25.62 | 25.64 | 25.15 | 25.37 | -1.552% | 28,461 | -2.277% |
| 2026-02-25 | 25.69 | 25.80 | 25.64 | 25.77 | -0.079% | 10,400 | -3.794% |
| 2026-02-24 | 25.66 | 25.86 | 25.59 | 25.79 | +1.139% | 10,120 | -3.870% |
| 2026-02-23 | 25.79 | 25.81 | 25.40 | 25.50 | -1.582% | 6,004 | -2.775% |
| 2026-02-20 | 25.20 | 25.91 | 25.20 | 25.91 | +1.488% | 113,885 | -4.313% |
| 2026-02-19 | 25.57 | 25.58 | 25.41 | 25.53 | -0.429% | 4,821 | -2.889% |
| 2026-02-18 | 25.51 | 25.74 | 25.45 | 25.64 | +0.924% | 6,266 | -3.306% |
| 2026-02-17 | 25.27 | 25.51 | 25.15 | 25.41 | +0.126% | 10,941 | -2.412% |
| 2026-02-13 | 25.22 | 25.48 | 25.11 | 25.37 | -0.262% | 23,380 | -2.289% |
| 2026-02-12 | 26.11 | 26.11 | 25.38 | 25.44 | -2.938% | 15,841 | -2.546% |
| 2026-02-11 | 26.09 | 26.29 | 25.90 | 26.21 | +1.110% | 14,664 | -5.409% |
| 2026-02-10 | 25.82 | 26.11 | 25.82 | 25.92 | +0.357% | 5,843 | -4.359% |
| 2026-02-09 | 25.78 | 26.00 | 25.69 | 25.83 | -0.347% | 89,331 | -4.017% |
| 2026-02-06 | 25.48 | 25.92 | 25.46 | 25.92 | +3.349% | 10,403 | -4.350% |
| 2026-02-05 | 25.20 | 25.43 | 25.06 | 25.08 | -0.791% | 24,142 | -1.147% |
| 2026-02-04 | 26.00 | 26.00 | 25.17 | 25.28 | -3.471% | 37,865 | -1.929% |
| 2026-02-03 | 26.37 | 26.37 | 25.88 | 26.19 | -1.508% | 31,396 | -5.333% |
| 2026-02-02 | 26.32 | 26.74 | 26.32 | 26.59 | -1.372% | 21,853 | -6.760% |
| 2026-01-30 | 27.45 | 27.45 | 26.80 | 26.96 | -2.177% | 12,090 | -8.040% |
| 2026-01-29 | 27.92 | 27.92 | 27.07 | 27.56 | -1.502% | 13,221 | -10.042% |
| 2026-01-28 | 28.00 | 28.23 | 27.81 | 27.98 | +0.721% | 41,254 | -11.393% |
| 2026-01-27 | 27.62 | 27.99 | 27.52 | 27.78 | +1.873% | 418,944 | -10.754% |
| 2026-01-26 | 27.09 | 27.39 | 27.09 | 27.27 | +1.109% | 38,496 | -9.083% |
| 2026-01-23 | 26.79 | 27.08 | 26.79 | 26.97 | +0.335% | 52,819 | -8.074% |
| 2026-01-22 | 26.86 | 27.17 | 26.75 | 26.88 | +1.549% | 57,639 | -7.766% |
| 2026-01-21 | 26.39 | 26.57 | 26.32 | 26.47 | +1.128% | 5,241 | -6.338% |
| 2026-01-20 | 26.26 | 26.45 | 26.14 | 26.17 | -1.115% | 31,474 | -5.281% |
| 2026-01-16 | 26.63 | 26.63 | 26.33 | 26.47 | -0.925% | 17,325 | -6.338% |
| 2026-01-15 | 26.82 | 28.47 | 26.67 | 26.72 | -0.716% | 11,299 | -7.204% |
| 2026-01-14 | 26.90 | 26.95 | 26.78 | 26.91 | +0.711% | 9,215 | -7.869% |
| 2026-01-13 | 26.99 | 26.99 | 26.65 | 26.72 | -1.475% | 88,605 | -7.214% |
| 2026-01-12 | 26.77 | 27.17 | 26.72 | 27.12 | +3.236% | 38,489 | -8.583% |
| 2026-01-09 | 26.14 | 26.27 | 26.07 | 26.27 | +0.191% | 7,791 | -5.625% |
| 2026-01-08 | 26.14 | 26.26 | 26.14 | 26.22 | +0.229% | 8,112 | -5.445% |
| 2026-01-07 | 26.16 | 26.25 | 26.10 | 26.16 | -1.061% | 8,613 | -5.228% |
| 2026-01-06 | 26.24 | 26.44 | 26.24 | 26.44 | +2.114% | 81,707 | -6.234% |
| 2026-01-05 | 25.61 | 25.94 | 25.56 | 25.89 | +1.106% | 6,146 | -4.252% |
| 2026-01-02 | 25.40 | 25.66 | 25.40 | 25.61 | +3.895% | 4,104 | -3.193% |
| 2025-12-31 | 24.82 | 24.84 | 24.64 | 24.65 | -1.202% | 3,854 | +0.578% |
| 2025-12-30 | 24.98 | 24.99 | 24.91 | 24.95 | +0.411% | 5,514 | -0.632% |
| 2025-12-29 | 24.63 | 24.85 | 24.63 | 24.85 | +0.296% | 7,485 | -0.223% |
| 2025-12-26 | 24.73 | 24.79 | 24.73 | 24.77 | +0.456% | 1,199 | +0.073% |
| 2025-12-24 | 24.55 | 24.72 | 24.55 | 24.66 | +0.758% | 12,019 | +0.529% |
| 2025-12-23 | 24.37 | 24.48 | 24.28 | 24.48 | -0.272% | 18,803 | +1.291% |
| 2025-12-22 | 24.63 | 24.65 | 24.49 | 24.54 | -4.358% | 10,026 | +1.016% |
| 2025-12-19 | 25.68 | 25.77 | 25.66 | 25.66 | +1.682% | 2,297 | -3.386% |
| 2025-12-18 | 25.31 | 25.38 | 25.24 | 25.24 | +1.332% | 3,597 | -1.761% |
| 2025-12-17 | 25.30 | 25.30 | 24.90 | 24.91 | -0.896% | 4,007 | -0.452% |
| 2025-12-16 | 25.13 | 25.14 | 25.01 | 25.13 | -0.486% | 6,333 | -1.344% |
| 2025-12-15 | 25.54 | 25.64 | 25.25 | 25.25 | -1.013% | 4,635 | -1.824% |
| 2025-12-12 | 25.90 | 25.90 | 25.49 | 25.51 | -1.272% | 3,585 | -2.818% |
| 2025-12-11 | 25.70 | 25.98 | 25.70 | 25.84 | -1.072% | 4,376 | -4.054% |
| 2025-12-10 | 25.89 | 26.16 | 25.82 | 26.12 | +0.762% | 66,861 | -5.083% |
| 2025-12-09 | 25.82 | 25.92 | 25.75 | 25.92 | -0.165% | 4,125 | -4.359% |
| 2025-12-08 | 26.02 | 26.02 | 25.86 | 25.97 | +0.327% | 3,104 | -4.517% |
| 2025-12-05 | 25.93 | 25.99 | 25.88 | 25.88 | +1.251% | 58,113 | -4.204% |
| 2025-12-04 | 25.55 | 25.61 | 25.52 | 25.56 | -0.299% | 39,699 | -3.006% |
| 2025-12-03 | 25.48 | 25.64 | 25.29 | 25.64 | -0.619% | 15,376 | -3.296% |
| 2025-12-02 | 25.81 | 25.86 | 25.67 | 25.80 | -0.327% | 3,853 | -3.894% |
| 2025-12-01 | 25.78 | 26.04 | 25.77 | 25.88 | +0.568% | 6,944 | -4.209% |
| 2025-11-28 | 25.68 | 25.86 | 25.68 | 25.74 | +0.756% | 16,684 | -3.665% |
| 2025-11-26 | 25.52 | 25.63 | 25.45 | 25.54 | -0.227% | 19,649 | -2.936% |
| 2025-11-25 | 25.45 | 25.60 | 25.39 | 25.60 | +0.140% | 2,373 | -3.156% |
| 2025-11-24 | 25.22 | 25.56 | 25.22 | 25.56 | +2.762% | 2,952 | -3.021% |
| 2025-11-21 | 24.64 | 24.98 | 24.50 | 24.88 | -0.126% | 5,579 | -0.342% |
| 2025-11-20 | 25.91 | 25.91 | 24.84 | 24.91 | -3.191% | 22,255 | -0.468% |
| 2025-11-19 | 25.75 | 25.76 | 25.57 | 25.73 | -1.054% | 6,727 | -3.644% |
| 2025-11-18 | 25.81 | 26.07 | 25.75 | 26.00 | -0.520% | 6,902 | -4.659% |
| 2025-11-17 | 26.32 | 26.48 | 26.07 | 26.14 | -0.609% | 7,961 | -5.155% |
| 2025-11-14 | 26.10 | 26.62 | 26.08 | 26.30 | -0.593% | 3,591 | -5.732% |
| 2025-11-13 | 26.84 | 26.84 | 26.31 | 26.46 | -1.941% | 34,033 | -6.291% |
| 2025-11-12 | 27.17 | 27.17 | 26.95 | 26.98 | +0.218% | 5,262 | -8.110% |
| 2025-11-11 | 27.06 | 27.06 | 26.90 | 26.92 | -0.510% | 3,001 | -7.910% |
| 2025-11-10 | 26.93 | 27.30 | 26.79 | 27.06 | +3.284% | 31,282 | -8.380% |
| 2025-11-07 | 25.99 | 26.20 | 25.77 | 26.20 | -1.126% | 10,183 | -5.371% |
| 2025-11-06 | 26.86 | 26.86 | 26.45 | 26.50 | -1.311% | 6,071 | -6.436% |
| 2025-11-05 | 26.59 | 26.91 | 26.54 | 26.85 | +1.533% | 6,767 | -7.663% |
| 2025-11-04 | 26.47 | 26.69 | 26.44 | 26.44 | -2.430% | 12,306 | -6.247% |
| 2025-11-03 | 27.13 | 27.19 | 27.05 | 27.10 | +1.222% | 8,508 | -8.525% |
| 2025-10-31 | 26.71 | 26.78 | 26.69 | 26.78 | -0.108% | 5,522 | -7.408% |
| 2025-10-30 | 26.87 | 26.99 | 26.80 | 26.80 | -2.270% | 44,077 | -7.508% |
| 2025-10-29 | 27.59 | 27.59 | 27.27 | 27.43 | +0.891% | 32,457 | -9.608% |
| 2025-10-28 | 27.08 | 27.25 | 27.00 | 27.19 | +0.299% | 16,920 | -8.802% |
| 2025-10-27 | 27.12 | 27.18 | 27.03 | 27.10 | +2.557% | 21,721 | -8.529% |
| 2025-10-24 | 26.47 | 26.49 | 26.43 | 26.43 | +1.109% | 2,846 | -6.190% |
| 2025-10-23 | 26.08 | 26.19 | 25.99 | 26.14 | +0.952% | 7,401 | -5.150% |
| 2025-10-22 | 25.97 | 26.12 | 25.63 | 25.89 | -0.964% | 12,135 | -4.247% |
| 2025-10-21 | 26.31 | 26.31 | 26.08 | 26.14 | -1.234% | 26,505 | -5.170% |
| 2025-10-20 | 26.12 | 26.49 | 26.12 | 26.47 | +1.853% | 4,846 | -6.340% |
| 2025-10-17 | 25.79 | 26.05 | 25.79 | 25.99 | +0.036% | 2,208 | -4.604% |
| 2025-10-16 | 26.14 | 26.19 | 25.92 | 25.98 | +0.756% | 3,270 | -4.570% |
| 2025-10-15 | 25.96 | 26.05 | 25.77 | 25.78 | +0.407% | 16,618 | -3.848% |
| 2025-10-14 | 25.34 | 25.90 | 25.34 | 25.68 | -1.871% | 30,591 | -3.458% |
| 2025-10-13 | 26.16 | 26.28 | 26.13 | 26.17 | +3.026% | 3,983 | -5.264% |
| 2025-10-10 | 26.82 | 26.91 | 25.23 | 25.40 | -5.676% | 17,869 | -2.398% |
| 2025-10-09 | 27.22 | 27.22 | 26.71 | 26.93 | -0.998% | 4,350 | -7.938% |
| 2025-10-08 | 27.06 | 27.20 | 27.06 | 27.20 | +0.805% | 14,623 | -8.856% |
| 2025-10-07 | 27.39 | 27.39 | 26.98 | 26.98 | -0.953% | 365,994 | -8.123% |
| 2025-10-06 | 27.18 | 27.29 | 27.18 | 27.24 | +0.635% | 6,705 | -8.998% |
| 2025-10-03 | 27.14 | 27.19 | 26.96 | 27.07 | -0.073% | 23,495 | -8.421% |
| 2025-10-02 | 27.16 | 27.18 | 27.01 | 27.09 | +1.288% | 7,683 | -8.487% |
| 2025-10-01 | 26.58 | 26.75 | 26.58 | 26.75 | +1.430% | 4,478 | -7.308% |
| 2025-09-30 | 26.50 | 26.61 | 26.30 | 26.37 | -0.131% | 7,883 | -5.983% |
| 2025-09-29 | 26.36 | 26.52 | 26.36 | 26.40 | +1.862% | 6,314 | -6.106% |
| 2025-09-26 | 25.80 | 25.94 | 25.79 | 25.92 | -1.431% | 5,617 | -4.358% |
| 2025-09-25 | 26.24 | 26.37 | 26.10 | 26.30 | +0.299% | 11,925 | -5.726% |
| 2025-09-24 | 26.23 | 26.42 | 26.22 | 26.22 | +0.498% | 33,820 | -5.444% |
| 2025-09-23 | 26.32 | 26.35 | 26.09 | 26.09 | -1.590% | 6,099 | -4.974% |
| 2025-09-22 | 26.48 | 26.53 | 26.43 | 26.51 | -0.180% | 7,540 | -6.484% |
| 2025-09-19 | 26.71 | 26.71 | 26.53 | 26.56 | -0.587% | 40,103 | -6.652% |
| 2025-09-18 | 26.55 | 26.77 | 26.55 | 26.72 | +0.668% | 1,830 | -7.200% |
| 2025-09-17 | 26.45 | 26.60 | 26.43 | 26.54 | +2.105% | 10,947 | -6.579% |
| 2025-09-16 | 25.81 | 26.05 | 25.81 | 25.99 | +1.062% | 6,538 | -4.613% |
| 2025-09-15 | 25.73 | 25.75 | 25.66 | 25.72 | +0.935% | 39,152 | -3.600% |
| 2025-09-12 | 25.43 | 25.48 | 25.34 | 25.48 | +0.880% | 88,990 | -2.699% |
| 2025-09-11 | 25.13 | 25.27 | 25.13 | 25.26 | +2.067% | 13,711 | -1.843% |
| 2025-09-10 | 24.88 | 24.91 | 24.75 | 24.75 | +0.025% | 4,311 | +0.186% |
| 2025-09-09 | 24.57 | 24.74 | 24.57 | 24.74 | +1.769% | 8,957 | +0.212% |
| 2025-09-08 | 24.12 | 24.35 | 24.12 | 24.31 | +1.299% | 34,264 | +1.984% |
| 2025-09-05 | 24.02 | 24.09 | 23.84 | 24.00 | +1.665% | 7,310 | +3.309% |
| 2025-09-04 | 23.53 | 23.65 | 23.44 | 23.61 | +0.242% | 4,106 | +5.029% |
| 2025-09-03 | 23.53 | 23.58 | 23.48 | 23.55 | +0.577% | 7,565 | +5.284% |
| 2025-09-02 | 23.20 | 23.43 | 23.14 | 23.41 | -1.119% | 12,733 | +5.892% |
| 2025-08-29 | 23.65 | 23.71 | 23.61 | 23.68 | -0.278% | 5,998 | +4.706% |
| 2025-08-28 | 23.63 | 23.77 | 23.62 | 23.74 | +1.535% | 29,844 | +4.415% |
| 2025-08-27 | 23.32 | 23.39 | 23.29 | 23.39 | -1.553% | 13,252 | +6.018% |
| 2025-08-26 | 23.94 | 23.95 | 23.75 | 23.75 | +0.243% | 6,896 | +4.372% |
| 2025-08-25 | 23.89 | 23.90 | 23.70 | 23.70 | -0.035% | 5,446 | +4.626% |
| 2025-08-22 | 23.60 | 23.74 | 23.59 | 23.70 | +2.666% | 687 | +4.589% |
| 2025-08-21 | 23.12 | 23.12 | 23.09 | 23.09 | -0.425% | 1,377 | +7.378% |
| 2025-08-20 | 23.17 | 23.22 | 23.03 | 23.19 | -0.653% | 2,648 | +6.921% |
| 2025-08-19 | 23.53 | 23.61 | 23.34 | 23.34 | -0.767% | 7,211 | +6.223% |
| 2025-08-18 | 23.55 | 23.55 | 23.44 | 23.52 | +0.885% | 3,251 | +5.409% |
| 2025-08-15 | 23.32 | 23.32 | 23.29 | 23.31 | +1.125% | 6,090 | +6.341% |
| 2025-08-14 | 23.01 | 23.09 | 22.99 | 23.05 | -1.163% | 1,537 | +7.537% |
| 2025-08-13 | 23.45 | 23.45 | 23.25 | 23.33 | +1.333% | 1,860 | +6.287% |
| 2025-08-12 | 22.80 | 23.07 | 22.80 | 23.02 | +2.160% | 1,559 | +7.703% |
| 2025-08-11 | 22.67 | 22.73 | 22.53 | 22.53 | -0.521% | 1,219 | +10.030% |
| 2025-08-08 | 22.58 | 22.68 | 22.58 | 22.65 | -0.762% | 2,489 | +9.456% |
| 2025-08-07 | 22.84 | 22.97 | 22.73 | 22.82 | +0.926% | 6,136 | +8.622% |
| 2025-08-06 | 22.60 | 22.61 | 22.45 | 22.61 | +0.444% | 1,527 | +9.628% |
| 2025-08-05 | 22.60 | 22.62 | 22.48 | 22.52 | +0.053% | 3,472 | +10.115% |
| 2025-08-04 | 22.49 | 22.50 | 22.43 | 22.50 | +2.287% | 3,191 | +10.173% |
| 2025-08-01 | 22.23 | 22.23 | 21.96 | 22.00 | -2.065% | 6,203 | +12.693% |
| 2025-07-31 | 22.47 | 22.57 | 22.46 | 22.46 | +0.870% | 1,855 | +10.366% |
| 2025-07-30 | 22.55 | 22.59 | 22.27 | 22.27 | -1.665% | 31,146 | +11.326% |
| 2025-07-29 | 22.82 | 22.82 | 22.65 | 22.65 | -0.321% | 1,678 | +9.473% |
| 2025-07-28 | 22.89 | 22.89 | 22.72 | 22.72 | -0.957% | 5,193 | +9.121% |
| 2025-07-25 | 22.90 | 22.95 | 22.90 | 22.94 | -0.263% | 6,973 | +8.077% |
| 2025-07-24 | 23.14 | 23.14 | 22.96 | 23.00 | -1.321% | 61,600 | +7.793% |
| 2025-07-23 | 23.24 | 23.38 | 23.24 | 23.31 | +1.648% | 1,688 | +6.370% |
| 2025-07-22 | 22.99 | 22.99 | 22.68 | 22.93 | -0.126% | 14,067 | +8.122% |
| 2025-07-21 | 23.02 | 23.03 | 22.89 | 22.96 | +0.776% | 19,661 | +7.986% |
| 2025-07-18 | 22.93 | 23.00 | 22.77 | 22.78 | +0.318% | 29,175 | +8.824% |
| 2025-07-17 | 22.67 | 22.71 | 22.51 | 22.71 | +0.261% | 21,759 | +9.170% |
| 2025-07-16 | 22.58 | 22.69 | 22.38 | 22.65 | -0.129% | 25,206 | +9.455% |
| 2025-07-15 | 22.48 | 22.71 | 22.48 | 22.68 | +2.282% | 4,752 | +9.314% |
| 2025-07-14 | 22.15 | 22.22 | 22.09 | 22.17 | +0.756% | 12,801 | +11.809% |
| 2025-07-11 | 22.01 | 22.01 | 22.01 | 22.01 | -0.841% | 223 | +12.654% |
| 2025-07-10 | 22.24 | 22.24 | 22.10 | 22.19 | -0.078% | 4,092 | +11.707% |
| 2025-07-09 | 22.24 | 22.24 | 22.18 | 22.21 | -0.620% | 2,993 | +11.620% |
| 2025-07-08 | 22.36 | 22.37 | 22.29 | 22.35 | +1.522% | 56,439 | +10.928% |
| 2025-07-07 | 22.00 | 22.17 | 22.00 | 22.02 | -1.148% | 1,454 | +12.616% |
| 2025-07-03 | 22.19 | 22.29 | 22.19 | 22.27 | +0.167% | 1,532 | +11.323% |
| 2025-07-02 | 22.08 | 22.26 | 22.05 | 22.23 | -0.781% | 7,459 | +11.510% |
| 2025-07-01 | 22.50 | 22.52 | 22.35 | 22.41 | -0.505% | 1,584 | +10.638% |
| 2025-06-30 | 22.44 | 22.52 | 22.44 | 22.52 | +0.718% | 913 | +10.079% |
| 2025-06-27 | 22.35 | 22.36 | 22.27 | 22.36 | -0.285% | 1,935 | +10.870% |
| 2025-06-26 | 22.37 | 22.44 | 22.34 | 22.43 | +0.112% | 3,258 | +10.554% |
| 2025-06-25 | 22.48 | 22.48 | 22.36 | 22.40 | -0.578% | 4,068 | +10.678% |
| 2025-06-24 | 22.33 | 22.56 | 22.33 | 22.53 | +3.611% | 4,342 | +10.038% |
| 2025-06-23 | 21.43 | 21.75 | 21.43 | 21.75 | +1.731% | 761 | +14.011% |
| 2025-06-20 | 21.56 | 21.56 | 21.38 | 21.38 | -0.393% | 443 | +15.985% |
| 2025-06-18 | 21.45 | 21.57 | 21.45 | 21.46 | +1.112% | 1,125 | +15.528% |
| 2025-06-17 | 21.37 | 21.37 | 21.22 | 21.22 | -1.877% | 2,090 | +16.814% |
| 2025-06-16 | 21.54 | 21.65 | 21.53 | 21.63 | +2.523% | 3,095 | +14.620% |
| 2025-06-13 | 21.26 | 21.26 | 21.10 | 21.10 | -2.247% | 1,385 | +17.512% |
| 2025-06-12 | 21.62 | 21.64 | 21.55 | 21.58 | +0.552% | 4,255 | +14.872% |
| 2025-06-11 | 21.49 | 21.64 | 21.46 | 21.46 | -0.277% | 3,321 | +15.506% |
| 2025-06-10 | 21.55 | 21.55 | 21.33 | 21.52 | -0.016% | 4,109 | +15.185% |
| 2025-06-09 | 21.29 | 21.56 | 21.29 | 21.53 | +2.374% | 1,633 | +15.167% |
| 2025-06-06 | 20.92 | 21.05 | 20.92 | 21.03 | +0.233% | 624 | +17.901% |
| 2025-06-05 | 20.95 | 21.13 | 20.90 | 20.98 | +1.884% | 18,209 | +18.176% |
| 2025-06-04 | 20.59 | 20.59 | 20.59 | 20.59 | +1.515% | 83 | +20.402% |
| 2025-06-03 | 20.20 | 20.28 | 20.19 | 20.28 | -0.075% | 3,610 | +22.226% |
| 2025-06-02 | 20.08 | 20.30 | 20.07 | 20.30 | +2.007% | 4,933 | +22.134% |
| 2025-05-30 | 19.98 | 19.99 | 19.80 | 19.90 | -1.758% | 1,419 | +24.585% |
| 2025-05-29 | 20.47 | 20.51 | 20.22 | 20.26 | +0.464% | 2,182 | +22.394% |
| 2025-05-28 | 20.30 | 20.30 | 20.16 | 20.16 | -0.816% | 789 | +22.962% |
| 2025-05-27 | 20.31 | 20.33 | 20.31 | 20.33 | +0.672% | 1,165 | +21.959% |
| 2025-05-23 | 19.96 | 20.19 | 19.96 | 20.19 | -0.042% | 545 | +22.778% |
| 2025-05-22 | 20.15 | 20.25 | 20.15 | 20.20 | -0.548% | 1,348 | +22.727% |
| 2025-05-21 | 20.54 | 20.54 | 20.31 | 20.31 | -0.316% | 7,274 | +22.054% |
| 2025-05-20 | 20.44 | 20.44 | 20.38 | 20.38 | +0.154% | 368 | +21.669% |
| 2025-05-19 | 20.20 | 20.42 | 20.20 | 20.35 | -0.557% | 738 | +21.856% |
| 2025-05-16 | 20.40 | 20.52 | 20.40 | 20.46 | +0.843% | 2,153 | +21.177% |
| 2025-05-15 | 20.21 | 20.30 | 20.21 | 20.29 | -0.831% | 1,304 | +22.199% |
| 2025-05-14 | 20.51 | 20.58 | 20.44 | 20.46 | +1.412% | 4,059 | +21.183% |
| 2025-05-13 | 20.09 | 20.17 | 20.09 | 20.17 | +1.048% | 338 | +22.894% |
| 2025-05-12 | 20.01 | 20.01 | 19.82 | 19.96 | +3.597% | 933 | +24.182% |
| 2025-05-09 | 19.32 | 19.32 | 19.27 | 19.27 | +0.037% | 133 | +28.648% |
| 2025-05-08 | 19.24 | 19.34 | 19.19 | 19.26 | +0.006% | 1,323 | +28.696% |
| 2025-05-07 | 19.30 | 19.30 | 19.21 | 19.26 | -1.321% | 683 | +28.703% |
| 2025-05-06 | 19.48 | 19.59 | 19.48 | 19.52 | +0.143% | 825 | +27.003% |
| 2025-05-05 | 19.58 | 19.59 | 19.48 | 19.49 | +0.530% | 2,619 | +27.184% |
| 2025-05-02 | 19.32 | 19.39 | 19.29 | 19.39 | +4.077% | 936 | +27.858% |
| 2025-05-01 | 18.70 | 18.70 | 18.59 | 18.63 | +0.708% | 1,285 | +33.071% |
| 2025-04-30 | 18.47 | 18.50 | 18.47 | 18.50 | -0.250% | 996 | +34.013% |
| 2025-04-29 | 18.58 | 18.58 | 18.53 | 18.55 | +0.638% | 838 | +33.678% |
| 2025-04-28 | 18.45 | 18.45 | 18.38 | 18.43 | -0.095% | 1,228 | +34.531% |
| 2025-04-25 | 18.31 | 18.45 | 18.31 | 18.45 | -0.161% | 546 | +34.403% |
| 2025-04-24 | 18.42 | 18.48 | 18.42 | 18.48 | +1.036% | 249 | +34.186% |
| 2025-04-23 | 18.50 | 18.61 | 18.24 | 18.29 | +1.011% | 9,100 | +35.576% |
| 2025-04-22 | 18.03 | 18.10 | 18.00 | 18.10 | +2.335% | 783 | +36.947% |
| 2025-04-21 | 17.76 | 17.76 | 17.57 | 17.69 | -0.040% | 520 | +40.144% |
| 2025-04-17 | 17.76 | 17.78 | 17.70 | 17.70 | +0.774% | 1,267 | +40.089% |
| 2025-04-16 | 17.56 | 17.56 | 17.56 | 17.56 | -1.505% | 440 | +41.174% |
| 2025-04-15 | 17.91 | 17.93 | 17.83 | 17.83 | -0.646% | 3,229 | +39.049% |
| 2025-04-14 | 18.06 | 18.09 | 17.89 | 17.95 | 0.000% | 1,188 | +38.150% |