KEMX
KraneShares MSCI Emerging Markets Ex China Index ETF
stockNYSEETF
Market OpenOct 5, 2026 9:56:52 AM EDT
52.94USD+1.243%(+0.65)4,515
Pre-marketOct 5, 2026 9:29:30 AM EDT
52.84USD+1.052%(+0.55)
KEMX Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 52.94 | 52.94 | 52.94 | 52.94 | +1.243% | 4,515 | 0.000% |
| 2026-10-02 | 52.09 | 52.29 | 51.97 | 52.29 | +2.047% | 2,520 | +1.243% |
| 2026-10-01 | 51.13 | 51.24 | 51.13 | 51.24 | +0.057% | 1,042 | +3.316% |
| 2026-09-30 | 51.33 | 51.43 | 51.13 | 51.21 | -0.987% | 5,471 | +3.375% |
| 2026-09-29 | 51.79 | 51.79 | 51.40 | 51.72 | +0.271% | 18,711 | +2.355% |
| 2026-09-28 | 51.54 | 51.81 | 51.17 | 51.58 | -1.005% | 2,885 | +2.632% |
| 2026-09-25 | 51.97 | 52.16 | 51.95 | 52.11 | +1.330% | 9,352 | +1.601% |
| 2026-09-24 | 51.59 | 51.59 | 51.27 | 51.42 | -0.552% | 4,515 | +2.952% |
| 2026-09-23 | 51.97 | 52.06 | 51.67 | 51.71 | -2.255% | 7,519 | +2.384% |
| 2026-09-22 | 52.48 | 52.90 | 52.48 | 52.90 | +0.219% | 5,497 | +0.076% |
| 2026-09-21 | 52.30 | 52.85 | 52.30 | 52.78 | +2.880% | 5,520 | +0.295% |
| 2026-09-18 | 51.15 | 51.31 | 51.01 | 51.31 | -0.527% | 3,192 | +3.183% |
| 2026-09-17 | 51.41 | 51.65 | 51.41 | 51.58 | +2.177% | 1,674 | +2.639% |
| 2026-09-16 | 50.82 | 50.85 | 50.48 | 50.48 | +0.246% | 7,040 | +4.873% |
| 2026-09-15 | 50.66 | 50.66 | 50.30 | 50.36 | -0.628% | 5,121 | +5.131% |
| 2026-09-14 | 50.70 | 50.94 | 50.47 | 50.67 | -3.003% | 3,073 | +4.471% |
| 2026-09-11 | 52.16 | 52.29 | 52.16 | 52.24 | +1.320% | 2,310 | +1.334% |
| 2026-09-10 | 51.85 | 51.87 | 51.47 | 51.56 | -2.257% | 7,865 | +2.671% |
| 2026-09-09 | 52.76 | 53.03 | 52.67 | 52.75 | -0.058% | 6,068 | +0.354% |
| 2026-09-08 | 52.87 | 53.02 | 52.78 | 52.78 | +0.614% | 13,583 | +0.296% |
| 2026-09-04 | 51.75 | 52.55 | 51.75 | 52.46 | +1.543% | 15,628 | +0.912% |
| 2026-09-03 | 51.40 | 51.66 | 51.40 | 51.66 | +0.806% | 4,311 | +2.469% |
| 2026-09-02 | 50.89 | 51.25 | 50.89 | 51.25 | +0.757% | 1,512 | +3.296% |
| 2026-09-01 | 51.04 | 51.37 | 50.81 | 50.87 | -0.238% | 3,398 | +4.078% |
| 2026-08-31 | 51.34 | 51.34 | 50.81 | 50.99 | +0.186% | 7,433 | +3.831% |
| 2026-08-28 | 51.50 | 51.50 | 50.81 | 50.89 | -0.592% | 9,546 | +4.024% |
| 2026-08-27 | 51.19 | 51.20 | 51.00 | 51.20 | +0.666% | 3,451 | +3.408% |
| 2026-08-26 | 50.95 | 50.95 | 50.82 | 50.86 | +0.097% | 3,567 | +4.097% |
| 2026-08-25 | 50.68 | 50.81 | 50.56 | 50.81 | +1.976% | 24,667 | +4.198% |
| 2026-08-24 | 50.21 | 50.21 | 49.69 | 49.82 | -1.127% | 8,160 | +6.257% |
| 2026-08-21 | 50.52 | 50.52 | 50.39 | 50.39 | +0.870% | 1,619 | +5.059% |
| 2026-08-20 | 49.67 | 50.07 | 49.67 | 49.96 | +0.311% | 3,263 | +5.973% |
| 2026-08-19 | 49.89 | 49.89 | 49.74 | 49.80 | +1.286% | 1,860 | +6.303% |
| 2026-08-18 | 49.71 | 49.71 | 49.13 | 49.17 | -3.420% | 4,325 | +7.670% |
| 2026-08-17 | 50.86 | 51.40 | 50.86 | 50.91 | +0.795% | 9,776 | +3.987% |
| 2026-08-14 | 50.65 | 50.79 | 50.42 | 50.51 | -0.024% | 7,109 | +4.814% |
| 2026-08-13 | 50.19 | 50.74 | 50.19 | 50.52 | +0.739% | 15,397 | +4.790% |
| 2026-08-12 | 50.26 | 50.26 | 49.95 | 50.15 | +1.736% | 4,896 | +5.564% |
| 2026-08-11 | 49.62 | 49.62 | 49.11 | 49.29 | +0.519% | 24,197 | +7.396% |
| 2026-08-10 | 49.03 | 49.14 | 48.93 | 49.04 | -0.884% | 6,649 | +7.954% |
| 2026-08-07 | 49.88 | 49.88 | 49.19 | 49.48 | +0.964% | 9,299 | +6.999% |
| 2026-08-06 | 48.80 | 49.32 | 48.25 | 49.00 | -1.164% | 9,030 | +8.031% |
| 2026-08-05 | 49.68 | 49.81 | 49.53 | 49.58 | -0.434% | 3,130 | +6.774% |
| 2026-08-04 | 49.11 | 49.84 | 49.11 | 49.80 | +3.131% | 6,712 | +6.310% |
| 2026-08-03 | 47.72 | 48.40 | 47.72 | 48.29 | +0.799% | 20,254 | +9.639% |
| 2026-07-31 | 48.70 | 48.95 | 47.56 | 47.90 | +0.263% | 10,616 | +10.515% |
| 2026-07-30 | 46.65 | 47.80 | 46.65 | 47.78 | +4.541% | 17,574 | +10.806% |
| 2026-07-29 | 46.25 | 46.60 | 45.01 | 45.70 | -2.672% | 7,328 | +15.837% |
| 2026-07-28 | 46.69 | 47.15 | 46.34 | 46.96 | -1.992% | 10,105 | +12.742% |
| 2026-07-27 | 48.63 | 48.63 | 47.44 | 47.91 | +0.135% | 14,432 | +10.496% |
| 2026-07-24 | 48.57 | 48.57 | 47.84 | 47.85 | -2.118% | 10,364 | +10.646% |
| 2026-07-23 | 49.03 | 49.04 | 48.56 | 48.88 | -0.917% | 4,783 | +8.303% |
| 2026-07-22 | 48.97 | 49.56 | 48.97 | 49.33 | -0.322% | 4,371 | +7.310% |
| 2026-07-21 | 49.11 | 49.53 | 48.86 | 49.49 | +3.355% | 10,237 | +6.965% |
| 2026-07-20 | 48.21 | 48.39 | 47.88 | 47.89 | -0.389% | 10,324 | +10.553% |
| 2026-07-17 | 47.25 | 48.38 | 46.87 | 48.07 | -0.755% | 18,047 | +10.124% |
| 2026-07-16 | 48.77 | 48.87 | 48.18 | 48.44 | -2.104% | 8,202 | +9.292% |
| 2026-07-15 | 49.88 | 49.88 | 48.89 | 49.48 | -0.773% | 7,633 | +6.992% |
| 2026-07-14 | 49.60 | 49.95 | 49.57 | 49.87 | +1.456% | 6,947 | +6.166% |
| 2026-07-13 | 49.68 | 49.70 | 49.02 | 49.15 | -3.591% | 13,066 | +7.711% |
| 2026-07-10 | 50.71 | 51.06 | 50.71 | 50.98 | +0.650% | 5,228 | +3.844% |
| 2026-07-09 | 50.48 | 50.78 | 50.48 | 50.65 | +0.422% | 6,864 | +4.518% |
| 2026-07-08 | 49.78 | 50.44 | 49.64 | 50.44 | +0.421% | 7,065 | +4.960% |
| 2026-07-07 | 50.49 | 50.53 | 49.90 | 50.23 | -3.084% | 11,380 | +5.402% |
| 2026-07-06 | 51.47 | 51.96 | 51.47 | 51.83 | +2.955% | 22,421 | +2.151% |
| 2026-07-02 | 51.44 | 51.44 | 49.91 | 50.34 | -0.876% | 8,247 | +5.170% |
| 2026-07-01 | 51.32 | 51.34 | 50.78 | 50.78 | -3.210% | 10,101 | +4.249% |
| 2026-06-30 | 51.85 | 52.53 | 51.85 | 52.47 | +1.581% | 2,751 | +0.902% |
| 2026-06-29 | 51.31 | 51.66 | 50.73 | 51.65 | +0.394% | 7,239 | +2.498% |
| 2026-06-26 | 50.97 | 52.00 | 50.75 | 51.45 | -1.003% | 14,413 | +2.901% |
| 2026-06-25 | 52.72 | 52.72 | 51.48 | 51.97 | +1.307% | 14,628 | +1.869% |
| 2026-06-24 | 51.49 | 51.53 | 50.88 | 51.30 | -0.159% | 5,168 | +3.200% |
| 2026-06-23 | 51.40 | 52.17 | 51.28 | 51.38 | -5.690% | 14,284 | +3.036% |
| 2026-06-22 | 54.79 | 54.91 | 54.44 | 54.48 | +0.628% | 12,984 | -2.827% |
| 2026-06-18 | 53.81 | 54.39 | 53.75 | 54.14 | +3.201% | 11,777 | -2.216% |
| 2026-06-17 | 53.26 | 53.60 | 52.41 | 52.46 | +0.326% | 13,637 | +0.914% |
| 2026-06-16 | 53.27 | 53.30 | 52.29 | 52.29 | -1.679% | 6,631 | +1.243% |
| 2026-06-15 | 53.01 | 53.18 | 52.97 | 53.18 | +3.989% | 7,374 | -0.457% |
| 2026-06-12 | 50.88 | 51.34 | 50.68 | 51.14 | +0.675% | 3,585 | +3.514% |
| 2026-06-11 | 49.01 | 50.91 | 49.01 | 50.80 | +4.984% | 6,074 | +4.213% |
| 2026-06-10 | 48.90 | 49.68 | 48.39 | 48.39 | -1.769% | 10,989 | +9.406% |
| 2026-06-09 | 50.56 | 50.56 | 48.05 | 49.26 | -0.404% | 16,999 | +7.471% |
| 2026-06-08 | 49.74 | 49.74 | 49.35 | 49.46 | +2.000% | 7,168 | +7.036% |
| 2026-06-05 | 50.40 | 50.40 | 48.37 | 48.49 | -6.933% | 13,298 | +9.177% |
| 2026-06-04 | 51.73 | 52.46 | 51.48 | 52.10 | -1.228% | 8,169 | +1.608% |
| 2026-06-03 | 53.60 | 53.60 | 52.63 | 52.75 | -1.310% | 10,285 | +0.360% |
| 2026-06-02 | 52.83 | 53.54 | 52.65 | 53.45 | +0.906% | 109,764 | -0.954% |
| 2026-06-01 | 52.49 | 53.06 | 52.20 | 52.97 | +2.361% | 4,810 | -0.057% |
| 2026-05-29 | 51.86 | 52.06 | 51.55 | 51.75 | +0.423% | 6,996 | +2.303% |
| 2026-05-28 | 50.84 | 51.73 | 50.59 | 51.53 | +1.019% | 13,500 | +2.736% |
| 2026-05-27 | 51.58 | 51.60 | 50.92 | 51.01 | +0.334% | 8,640 | +3.784% |
| 2026-05-26 | 50.42 | 50.95 | 50.42 | 50.84 | +4.437% | 13,758 | +4.131% |
| 2026-05-22 | 49.05 | 49.09 | 48.59 | 48.68 | +0.062% | 4,938 | +8.751% |
| 2026-05-21 | 48.11 | 48.88 | 48.11 | 48.65 | +1.038% | 6,810 | +8.818% |
| 2026-05-20 | 47.34 | 48.17 | 47.34 | 48.15 | +2.322% | 5,496 | +9.948% |
| 2026-05-19 | 46.76 | 47.50 | 46.42 | 47.06 | -1.306% | 7,088 | +12.501% |
| 2026-05-18 | 48.45 | 48.45 | 47.30 | 47.68 | -0.232% | 14,940 | +11.032% |
| 2026-05-15 | 48.09 | 48.09 | 47.79 | 47.79 | -3.941% | 3,752 | +10.774% |
| 2026-05-14 | 49.45 | 49.80 | 49.45 | 49.75 | +1.163% | 7,249 | +6.408% |
| 2026-05-13 | 48.85 | 49.33 | 48.84 | 49.18 | +2.288% | 6,306 | +7.645% |
| 2026-05-12 | 48.51 | 48.51 | 47.50 | 48.08 | -3.802% | 19,230 | +10.108% |
| 2026-05-11 | 49.93 | 50.18 | 49.90 | 49.98 | -0.279% | 15,653 | +5.922% |
| 2026-05-08 | 49.80 | 50.15 | 49.75 | 50.12 | +2.617% | 5,721 | +5.626% |
| 2026-05-07 | 49.40 | 49.59 | 48.81 | 48.84 | -1.303% | 7,329 | +8.391% |
| 2026-05-06 | 49.04 | 49.50 | 48.91 | 49.49 | +3.361% | 13,834 | +6.978% |
| 2026-05-05 | 47.67 | 48.00 | 47.63 | 47.88 | +2.576% | 7,419 | +10.574% |
| 2026-05-04 | 47.00 | 47.32 | 46.63 | 46.68 | +0.208% | 4,229 | +13.422% |
| 2026-05-01 | 46.41 | 46.97 | 46.41 | 46.58 | -0.086% | 7,402 | +13.658% |
| 2026-04-30 | 45.95 | 46.63 | 45.73 | 46.62 | +2.525% | 23,888 | +13.561% |
| 2026-04-29 | 45.84 | 45.84 | 45.34 | 45.47 | -0.721% | 15,380 | +16.429% |
| 2026-04-28 | 45.62 | 45.88 | 45.49 | 45.80 | -1.059% | 7,327 | +15.590% |
| 2026-04-27 | 46.44 | 46.48 | 46.13 | 46.29 | +0.216% | 6,810 | +14.366% |
| 2026-04-24 | 45.93 | 46.27 | 45.74 | 46.19 | +2.174% | 21,922 | +14.614% |
| 2026-04-23 | 45.64 | 45.70 | 45.13 | 45.21 | -1.767% | 9,245 | +17.106% |
| 2026-04-22 | 45.63 | 46.16 | 45.63 | 46.02 | +1.972% | 15,537 | +15.037% |
| 2026-04-21 | 45.76 | 45.93 | 45.13 | 45.13 | -1.247% | 7,699 | +17.306% |
| 2026-04-20 | 45.61 | 45.71 | 45.38 | 45.70 | -1.146% | 7,781 | +15.842% |
| 2026-04-17 | 45.96 | 46.46 | 45.96 | 46.23 | +2.279% | 10,532 | +14.514% |
| 2026-04-16 | 45.15 | 45.22 | 44.98 | 45.20 | +0.244% | 8,945 | +17.124% |
| 2026-04-15 | 44.93 | 45.09 | 44.78 | 45.09 | -0.177% | 9,453 | +17.410% |
| 2026-04-14 | 44.48 | 45.17 | 44.48 | 45.17 | +2.056% | 19,028 | +17.202% |
| 2026-04-13 | 43.24 | 44.26 | 43.24 | 44.26 | +1.050% | 11,839 | +19.611% |
| 2026-04-10 | 43.77 | 44.01 | 43.59 | 43.80 | +0.605% | 18,497 | +20.868% |
| 2026-04-09 | 43.22 | 43.59 | 42.89 | 43.54 | -0.071% | 7,629 | +21.598% |
| 2026-04-08 | 43.83 | 43.93 | 43.16 | 43.57 | +5.901% | 41,566 | +21.512% |
| 2026-04-07 | 40.89 | 41.51 | 40.43 | 41.14 | +0.503% | 20,966 | +28.683% |
| 2026-04-06 | 41.00 | 41.06 | 40.76 | 40.93 | +1.196% | 11,855 | +29.330% |
| 2026-04-02 | 39.69 | 40.55 | 39.69 | 40.45 | -1.377% | 43,853 | +30.876% |
| 2026-04-01 | 40.86 | 41.34 | 40.80 | 41.02 | +1.154% | 9,109 | +29.075% |
| 2026-03-31 | 39.01 | 40.55 | 39.01 | 40.55 | +4.341% | 21,795 | +30.564% |
| 2026-03-30 | 39.52 | 39.52 | 38.69 | 38.86 | -1.145% | 42,040 | +36.233% |
| 2026-03-27 | 39.40 | 39.82 | 39.20 | 39.31 | -0.456% | 31,337 | +34.673% |
| 2026-03-26 | 40.29 | 40.54 | 39.49 | 39.49 | -3.824% | 36,352 | +34.059% |
| 2026-03-25 | 40.99 | 41.40 | 40.80 | 41.06 | +1.533% | 55,793 | +28.933% |
| 2026-03-24 | 40.05 | 40.65 | 40.05 | 40.44 | -1.630% | 49,939 | +30.910% |
| 2026-03-23 | 40.70 | 41.39 | 40.47 | 41.11 | +3.908% | 87,345 | +28.776% |
| 2026-03-20 | 40.81 | 40.81 | 39.47 | 39.56 | -4.273% | 26,734 | +33.809% |
| 2026-03-19 | 40.03 | 41.34 | 39.79 | 41.33 | +1.101% | 309,345 | +28.091% |
| 2026-03-18 | 41.45 | 41.50 | 40.83 | 40.88 | -1.859% | 14,547 | +29.501% |
| 2026-03-17 | 41.68 | 41.84 | 41.56 | 41.65 | +0.990% | 9,069 | +27.093% |
| 2026-03-16 | 40.93 | 41.43 | 40.86 | 41.25 | +3.503% | 31,910 | +28.352% |
| 2026-03-13 | 40.63 | 40.89 | 39.78 | 39.85 | -0.584% | 52,068 | +32.848% |
| 2026-03-12 | 41.08 | 41.09 | 40.08 | 40.08 | -3.783% | 26,545 | +32.073% |
| 2026-03-11 | 41.71 | 41.95 | 41.50 | 41.66 | -0.096% | 14,132 | +27.076% |
| 2026-03-10 | 41.70 | 42.44 | 41.42 | 41.70 | +0.042% | 12,750 | +26.954% |
| 2026-03-09 | 40.32 | 41.87 | 40.00 | 41.68 | +2.063% | 37,056 | +27.007% |
| 2026-03-06 | 40.58 | 41.28 | 40.43 | 40.84 | -1.333% | 30,442 | +29.628% |
| 2026-03-05 | 41.76 | 42.20 | 40.75 | 41.39 | -3.109% | 22,337 | +27.900% |
| 2026-03-04 | 42.28 | 43.70 | 41.95 | 42.72 | +1.041% | 33,915 | +23.923% |
| 2026-03-03 | 41.84 | 42.45 | 40.88 | 42.28 | -5.498% | 43,357 | +25.213% |
| 2026-03-02 | 44.09 | 44.95 | 44.09 | 44.74 | -1.876% | 24,509 | +18.328% |
| 2026-02-27 | 45.20 | 45.66 | 45.14 | 45.60 | -0.403% | 33,394 | +16.108% |
| 2026-02-26 | 46.16 | 46.16 | 45.20 | 45.78 | -0.283% | 33,591 | +15.640% |
| 2026-02-25 | 45.90 | 45.95 | 45.68 | 45.91 | +1.391% | 25,046 | +15.313% |
| 2026-02-24 | 44.88 | 45.38 | 44.83 | 45.28 | +2.397% | 28,226 | +16.917% |
| 2026-02-23 | 44.33 | 44.40 | 44.04 | 44.22 | -0.763% | 13,319 | +19.720% |
| 2026-02-20 | 43.84 | 44.66 | 43.77 | 44.56 | +2.202% | 18,498 | +18.806% |
| 2026-02-19 | 43.31 | 43.60 | 43.19 | 43.60 | -0.115% | 12,031 | +21.422% |
| 2026-02-18 | 43.48 | 43.86 | 43.35 | 43.65 | +0.553% | 33,228 | +21.283% |
| 2026-02-17 | 43.38 | 43.52 | 42.85 | 43.41 | -0.981% | 32,875 | +21.953% |
| 2026-02-13 | 43.56 | 43.84 | 42.92 | 43.84 | +0.504% | 27,973 | +20.757% |
| 2026-02-12 | 44.24 | 44.24 | 43.41 | 43.62 | -0.841% | 21,365 | +21.366% |
| 2026-02-11 | 43.56 | 43.99 | 43.29 | 43.99 | +2.420% | 23,631 | +20.346% |
| 2026-02-10 | 43.02 | 43.06 | 42.79 | 42.95 | +0.094% | 26,443 | +23.258% |
| 2026-02-09 | 42.36 | 42.94 | 42.36 | 42.91 | +1.227% | 16,862 | +23.375% |
| 2026-02-06 | 41.82 | 42.41 | 41.82 | 42.39 | +2.823% | 16,806 | +24.888% |
| 2026-02-05 | 41.21 | 41.56 | 40.97 | 41.23 | -0.660% | 39,745 | +28.413% |
| 2026-02-04 | 42.37 | 42.37 | 41.24 | 41.50 | -1.214% | 40,201 | +27.566% |
| 2026-02-03 | 42.33 | 43.04 | 41.66 | 42.01 | +1.229% | 25,135 | +26.018% |
| 2026-02-02 | 40.87 | 41.60 | 40.84 | 41.50 | +0.728% | 37,377 | +27.566% |
| 2026-01-30 | 41.81 | 41.82 | 41.02 | 41.20 | -1.671% | 39,652 | +28.495% |
| 2026-01-29 | 42.49 | 42.49 | 41.35 | 41.90 | -1.296% | 29,143 | +26.348% |
| 2026-01-28 | 42.54 | 42.54 | 42.05 | 42.45 | +0.712% | 57,781 | +24.711% |
| 2026-01-27 | 41.75 | 42.40 | 41.71 | 42.15 | +2.430% | 76,453 | +25.599% |
| 2026-01-26 | 41.35 | 42.00 | 41.12 | 41.15 | -0.061% | 41,670 | +28.651% |
| 2026-01-23 | 40.88 | 42.00 | 40.57 | 41.17 | +0.771% | 45,803 | +28.573% |
| 2026-01-22 | 40.93 | 49.43 | 40.71 | 40.86 | +0.393% | 67,624 | +29.564% |
| 2026-01-21 | 39.86 | 41.22 | 39.85 | 40.70 | +2.390% | 87,728 | +30.074% |
| 2026-01-20 | 39.44 | 41.59 | 39.25 | 39.75 | +0.592% | 202,745 | +33.182% |
| 2026-01-16 | 39.50 | 39.53 | 39.41 | 39.52 | -0.035% | 16,618 | +33.971% |
| 2026-01-15 | 39.64 | 39.66 | 39.44 | 39.53 | +0.790% | 1,761 | +33.924% |
| 2026-01-14 | 38.98 | 39.22 | 38.88 | 39.22 | +0.952% | 11,664 | +34.982% |
| 2026-01-13 | 39.13 | 39.13 | 38.80 | 38.85 | -0.766% | 16,762 | +36.268% |
| 2026-01-12 | 39.00 | 39.15 | 38.80 | 39.15 | +0.918% | 8,919 | +35.223% |
| 2026-01-09 | 38.75 | 38.85 | 38.54 | 38.79 | +0.409% | 10,095 | +36.464% |
| 2026-01-08 | 38.71 | 38.71 | 38.45 | 38.64 | -0.140% | 3,171 | +37.022% |
| 2026-01-07 | 38.69 | 38.81 | 38.68 | 38.69 | -0.486% | 3,190 | +36.831% |
| 2026-01-06 | 38.71 | 38.93 | 38.71 | 38.88 | +1.030% | 8,785 | +36.166% |
| 2026-01-05 | 38.38 | 38.54 | 38.26 | 38.48 | +1.516% | 2,769 | +37.569% |
| 2026-01-02 | 37.88 | 37.94 | 37.73 | 37.91 | +2.233% | 1,720 | +39.654% |
| 2025-12-31 | 37.22 | 37.23 | 37.08 | 37.08 | -0.237% | 7,230 | +42.772% |
| 2025-12-30 | 37.14 | 37.27 | 37.07 | 37.17 | +0.726% | 3,322 | +42.434% |
| 2025-12-29 | 37.00 | 37.02 | 36.90 | 36.90 | -0.095% | 2,490 | +43.469% |
| 2025-12-26 | 36.89 | 36.99 | 36.82 | 36.94 | +0.536% | 2,298 | +43.333% |
| 2025-12-24 | 36.75 | 36.79 | 36.71 | 36.74 | +0.104% | 1,565 | +44.101% |
| 2025-12-23 | 36.43 | 36.70 | 36.43 | 36.70 | +0.852% | 24,460 | +44.251% |
| 2025-12-22 | 36.47 | 36.47 | 36.32 | 36.39 | -3.038% | 10,818 | +45.480% |
| 2025-12-19 | 37.17 | 37.53 | 37.17 | 37.53 | +1.443% | 3,598 | +41.060% |
| 2025-12-18 | 37.03 | 37.11 | 36.93 | 37.00 | +1.429% | 12,318 | +43.095% |
| 2025-12-17 | 37.00 | 37.06 | 36.47 | 36.48 | -0.701% | 4,406 | +45.141% |
| 2025-12-16 | 36.85 | 36.86 | 36.69 | 36.73 | -0.789% | 5,242 | +44.123% |
| 2025-12-15 | 37.37 | 37.37 | 37.02 | 37.02 | +0.338% | 9,779 | +42.986% |
| 2025-12-12 | 37.32 | 37.32 | 36.89 | 36.90 | -1.419% | 10,054 | +43.469% |
| 2025-12-11 | 37.26 | 37.55 | 37.26 | 37.43 | -0.444% | 7,937 | +41.432% |
| 2025-12-10 | 37.22 | 37.60 | 37.22 | 37.60 | +1.358% | 10,673 | +40.804% |
| 2025-12-09 | 37.03 | 37.20 | 37.01 | 37.09 | +0.376% | 9,189 | +42.716% |
| 2025-12-08 | 37.08 | 37.08 | 36.93 | 36.96 | -0.187% | 6,742 | +43.252% |
| 2025-12-05 | 37.17 | 37.17 | 37.02 | 37.02 | +0.735% | 4,064 | +42.984% |
| 2025-12-04 | 36.86 | 36.86 | 36.67 | 36.76 | -0.274% | 2,762 | +44.035% |
| 2025-12-03 | 36.75 | 36.86 | 36.75 | 36.86 | +0.283% | 2,633 | +43.640% |
| 2025-12-02 | 36.72 | 36.75 | 36.62 | 36.75 | +0.643% | 2,606 | +44.047% |
| 2025-12-01 | 36.65 | 36.68 | 36.48 | 36.52 | -0.384% | 6,261 | +44.973% |
| 2025-11-28 | 36.54 | 36.66 | 36.51 | 36.66 | -0.050% | 1,643 | +44.417% |
| 2025-11-26 | 36.45 | 36.70 | 36.45 | 36.68 | +1.685% | 2,331 | +44.345% |
| 2025-11-25 | 35.85 | 36.07 | 35.85 | 36.07 | +0.212% | 6,031 | +46.778% |
| 2025-11-24 | 35.78 | 36.03 | 35.78 | 35.99 | +0.987% | 6,080 | +47.089% |
| 2025-11-21 | 35.48 | 35.85 | 35.28 | 35.64 | -0.296% | 7,460 | +48.541% |
| 2025-11-20 | 36.68 | 36.68 | 35.73 | 35.75 | -1.323% | 3,007 | +48.101% |
| 2025-11-19 | 36.24 | 36.27 | 36.09 | 36.22 | -0.014% | 3,627 | +46.143% |
| 2025-11-18 | 36.12 | 36.34 | 35.96 | 36.23 | -0.526% | 10,589 | +46.122% |
| 2025-11-17 | 36.69 | 36.70 | 36.42 | 36.42 | -1.430% | 2,257 | +45.353% |
| 2025-11-14 | 36.44 | 36.97 | 36.44 | 36.95 | +0.870% | 4,835 | +43.275% |
| 2025-11-13 | 37.32 | 37.32 | 36.59 | 36.63 | -1.516% | 6,438 | +44.521% |
| 2025-11-12 | 37.19 | 37.23 | 37.12 | 37.20 | +0.176% | 3,834 | +42.329% |
| 2025-11-11 | 37.00 | 37.16 | 36.99 | 37.13 | +0.439% | 6,449 | +42.580% |
| 2025-11-10 | 36.84 | 36.98 | 36.75 | 36.97 | +1.998% | 4,077 | +43.206% |
| 2025-11-07 | 36.00 | 36.24 | 35.83 | 36.24 | -0.308% | 9,018 | +46.068% |
| 2025-11-06 | 36.72 | 36.77 | 36.28 | 36.36 | -1.506% | 10,984 | +45.618% |
| 2025-11-05 | 36.79 | 36.97 | 36.79 | 36.91 | +1.127% | 1,936 | +43.425% |
| 2025-11-04 | 36.63 | 36.75 | 36.50 | 36.50 | -2.119% | 2,619 | +45.041% |
| 2025-11-03 | 37.19 | 37.29 | 37.07 | 37.29 | +1.082% | 8,245 | +41.968% |
| 2025-10-31 | 36.96 | 36.96 | 36.79 | 36.89 | -0.126% | 3,802 | +43.504% |
| 2025-10-30 | 37.05 | 37.05 | 36.94 | 36.94 | -0.832% | 6,144 | +43.324% |
| 2025-10-29 | 37.43 | 37.43 | 37.14 | 37.25 | +0.564% | 1,510 | +42.131% |
| 2025-10-28 | 36.95 | 37.04 | 36.93 | 37.04 | +0.131% | 1,432 | +42.932% |
| 2025-10-27 | 37.07 | 37.07 | 36.89 | 36.99 | +0.983% | 11,222 | +43.120% |
| 2025-10-24 | 36.61 | 36.68 | 36.61 | 36.63 | +0.713% | 1,615 | +44.526% |
| 2025-10-23 | 36.27 | 36.42 | 36.24 | 36.37 | +0.473% | 4,100 | +45.557% |
| 2025-10-22 | 36.26 | 36.41 | 36.07 | 36.20 | +0.095% | 3,006 | +46.246% |
| 2025-10-21 | 36.26 | 36.35 | 36.14 | 36.17 | -0.983% | 3,918 | +46.384% |
| 2025-10-20 | 36.48 | 36.61 | 36.48 | 36.52 | +1.275% | 3,240 | +44.946% |
| 2025-10-17 | 35.90 | 36.11 | 35.89 | 36.06 | +0.258% | 2,885 | +46.793% |
| 2025-10-16 | 36.03 | 36.18 | 35.75 | 35.97 | +1.002% | 6,075 | +47.172% |
| 2025-10-15 | 35.69 | 35.69 | 35.61 | 35.61 | +1.707% | 1,435 | +48.646% |
| 2025-10-14 | 34.92 | 35.18 | 34.92 | 35.02 | -0.789% | 2,285 | +51.183% |
| 2025-10-13 | 35.10 | 35.37 | 35.10 | 35.30 | +2.865% | 4,293 | +49.991% |
| 2025-10-10 | 35.41 | 35.41 | 34.31 | 34.31 | -2.729% | 2,884 | +54.289% |
| 2025-10-09 | 35.58 | 35.58 | 35.21 | 35.27 | -0.694% | 4,719 | +50.078% |
| 2025-10-08 | 35.48 | 35.52 | 35.40 | 35.52 | +0.773% | 5,209 | +49.036% |
| 2025-10-07 | 35.56 | 35.56 | 35.22 | 35.25 | -0.650% | 4,192 | +50.189% |
| 2025-10-06 | 35.49 | 35.55 | 35.45 | 35.48 | +0.488% | 3,693 | +49.213% |
| 2025-10-03 | 35.29 | 35.41 | 35.20 | 35.31 | +0.700% | 6,390 | +49.941% |
| 2025-10-02 | 35.08 | 35.13 | 34.96 | 35.06 | +0.407% | 1,115 | +50.990% |
| 2025-10-01 | 34.75 | 34.96 | 34.75 | 34.92 | +0.904% | 4,470 | +51.604% |
| 2025-09-30 | 34.52 | 34.61 | 34.52 | 34.61 | +0.174% | 929 | +52.975% |
| 2025-09-29 | 34.65 | 34.69 | 34.48 | 34.55 | +0.557% | 12,147 | +53.241% |
| 2025-09-26 | 34.23 | 34.36 | 34.23 | 34.36 | -0.129% | 775 | +54.095% |
| 2025-09-25 | 34.38 | 34.47 | 34.38 | 34.40 | -0.713% | 1,058 | +53.895% |
| 2025-09-24 | 34.66 | 34.68 | 34.65 | 34.65 | -1.234% | 1,350 | +52.798% |
| 2025-09-23 | 35.11 | 35.16 | 35.08 | 35.08 | +0.317% | 1,538 | +50.912% |
| 2025-09-22 | 34.83 | 34.98 | 34.69 | 34.97 | +0.834% | 7,049 | +51.390% |
| 2025-09-19 | 34.65 | 34.78 | 34.65 | 34.68 | -0.458% | 6,243 | +52.653% |
| 2025-09-18 | 34.64 | 34.84 | 34.64 | 34.84 | +0.232% | 959 | +51.954% |
| 2025-09-17 | 34.88 | 35.04 | 34.76 | 34.76 | -0.158% | 19,053 | +52.306% |
| 2025-09-16 | 34.67 | 34.81 | 34.67 | 34.81 | +0.908% | 2,118 | +52.065% |
| 2025-09-15 | 34.38 | 34.55 | 34.38 | 34.50 | +0.708% | 3,848 | +53.445% |
| 2025-09-12 | 34.18 | 34.27 | 34.18 | 34.26 | +0.229% | 1,818 | +54.531% |
| 2025-09-11 | 34.18 | 34.18 | 34.18 | 34.18 | +0.944% | 338 | +54.885% |
| 2025-09-10 | 33.90 | 33.94 | 33.83 | 33.86 | +1.228% | 3,169 | +56.347% |
| 2025-09-09 | 33.46 | 33.48 | 33.40 | 33.45 | +0.438% | 5,003 | +58.267% |
| 2025-09-08 | 33.21 | 33.30 | 33.15 | 33.30 | +0.809% | 3,382 | +58.960% |
| 2025-09-05 | 33.06 | 33.06 | 32.93 | 33.04 | +0.883% | 1,063 | +60.246% |
| 2025-09-04 | 32.67 | 32.75 | 32.66 | 32.75 | +0.355% | 4,560 | +61.662% |
| 2025-09-03 | 32.59 | 32.63 | 32.57 | 32.63 | +0.732% | 1,132 | +62.236% |
| 2025-09-02 | 32.12 | 32.41 | 32.12 | 32.39 | -0.475% | 3,062 | +63.423% |
| 2025-08-29 | 32.53 | 32.55 | 32.46 | 32.55 | -1.289% | 2,457 | +62.647% |
| 2025-08-28 | 32.89 | 33.01 | 32.89 | 32.97 | +0.510% | 3,340 | +60.550% |
| 2025-08-27 | 32.65 | 32.83 | 32.63 | 32.81 | +0.196% | 2,616 | +61.368% |
| 2025-08-26 | 32.73 | 32.82 | 32.73 | 32.74 | -0.562% | 870 | +61.685% |
| 2025-08-25 | 33.05 | 33.05 | 32.89 | 32.93 | -0.590% | 1,767 | +60.776% |
| 2025-08-22 | 33.00 | 33.17 | 32.94 | 33.12 | +1.698% | 3,268 | +59.828% |
| 2025-08-21 | 32.60 | 32.66 | 32.57 | 32.57 | -0.852% | 3,758 | +62.542% |
| 2025-08-20 | 32.81 | 32.85 | 32.72 | 32.85 | -0.061% | 2,607 | +61.157% |
| 2025-08-19 | 33.09 | 33.09 | 32.83 | 32.87 | -0.641% | 2,489 | +61.059% |
| 2025-08-18 | 33.04 | 33.12 | 33.04 | 33.08 | +0.338% | 4,339 | +60.027% |
| 2025-08-15 | 33.02 | 33.02 | 32.94 | 32.97 | +0.071% | 2,511 | +60.568% |
| 2025-08-14 | 33.01 | 33.05 | 32.89 | 32.95 | -1.081% | 6,386 | +60.682% |
| 2025-08-13 | 33.30 | 33.32 | 33.28 | 33.31 | +0.474% | 2,533 | +58.946% |
| 2025-08-12 | 32.90 | 33.16 | 32.90 | 33.15 | +1.345% | 796 | +59.699% |
| 2025-08-11 | 32.77 | 32.80 | 32.71 | 32.71 | -0.191% | 3,707 | +61.847% |
| 2025-08-08 | 32.73 | 32.86 | 32.73 | 32.77 | -0.145% | 9,365 | +61.538% |
| 2025-08-07 | 32.90 | 32.90 | 32.71 | 32.82 | +1.050% | 6,612 | +61.304% |
| 2025-08-06 | 32.42 | 32.48 | 32.39 | 32.48 | +0.379% | 1,679 | +62.998% |
| 2025-08-05 | 32.28 | 32.42 | 32.28 | 32.36 | +0.580% | 1,860 | +63.615% |
| 2025-08-04 | 32.29 | 32.33 | 32.17 | 32.17 | +0.568% | 2,889 | +64.563% |
| 2025-08-01 | 32.11 | 32.11 | 31.87 | 31.99 | -0.518% | 2,768 | +65.498% |
| 2025-07-31 | 32.37 | 32.37 | 32.12 | 32.15 | -0.590% | 2,132 | +64.641% |
| 2025-07-30 | 32.44 | 32.47 | 32.35 | 32.35 | -0.198% | 2,601 | +63.670% |
| 2025-07-29 | 32.44 | 32.47 | 32.28 | 32.41 | +0.014% | 10,757 | +63.345% |
| 2025-07-28 | 32.50 | 32.50 | 32.41 | 32.41 | -1.354% | 11,246 | +63.368% |
| 2025-07-25 | 32.67 | 32.88 | 32.62 | 32.85 | +0.214% | 18,116 | +61.157% |
| 2025-07-24 | 32.86 | 32.86 | 32.78 | 32.78 | -0.701% | 1,933 | +61.501% |
| 2025-07-23 | 32.80 | 33.01 | 32.80 | 33.01 | +1.262% | 2,726 | +60.368% |
| 2025-07-22 | 32.53 | 32.67 | 32.53 | 32.60 | -0.701% | 6,926 | +62.393% |
| 2025-07-21 | 32.62 | 32.88 | 32.62 | 32.83 | +1.104% | 9,599 | +61.255% |
| 2025-07-18 | 32.64 | 32.64 | 32.47 | 32.47 | -0.565% | 6,469 | +63.035% |
| 2025-07-17 | 32.48 | 32.66 | 32.48 | 32.66 | +0.449% | 3,467 | +62.114% |
| 2025-07-16 | 32.30 | 32.51 | 32.25 | 32.51 | +0.681% | 3,095 | +62.842% |
| 2025-07-15 | 32.55 | 32.55 | 32.29 | 32.29 | -0.136% | 4,210 | +63.952% |
| 2025-07-14 | 32.26 | 32.35 | 32.25 | 32.33 | -0.091% | 1,177 | +63.728% |
| 2025-07-11 | 32.36 | 32.46 | 32.35 | 32.36 | -0.082% | 2,530 | +63.579% |
| 2025-07-10 | 32.44 | 32.52 | 32.33 | 32.39 | -0.154% | 7,402 | +63.446% |
| 2025-07-09 | 32.50 | 32.51 | 32.44 | 32.44 | +0.040% | 3,199 | +63.193% |
| 2025-07-08 | 32.38 | 32.46 | 32.33 | 32.43 | +0.724% | 3,051 | +63.259% |
| 2025-07-07 | 32.37 | 32.49 | 32.15 | 32.19 | -2.086% | 8,837 | +64.441% |
| 2025-07-03 | 32.82 | 32.89 | 32.82 | 32.88 | +0.891% | 1,367 | +61.010% |
| 2025-07-02 | 32.23 | 32.59 | 32.23 | 32.59 | +0.702% | 5,443 | +62.444% |
| 2025-07-01 | 32.32 | 32.40 | 32.28 | 32.36 | +0.351% | 4,378 | +63.584% |
| 2025-06-30 | 32.16 | 32.25 | 32.06 | 32.25 | +0.498% | 13,307 | +64.159% |
| 2025-06-27 | 32.20 | 32.20 | 32.03 | 32.09 | -0.192% | 15,923 | +64.976% |
| 2025-06-26 | 32.00 | 32.21 | 32.00 | 32.15 | +0.914% | 3,759 | +64.659% |
| 2025-06-25 | 31.75 | 31.92 | 31.74 | 31.86 | +0.175% | 4,405 | +66.164% |
| 2025-06-24 | 31.57 | 31.84 | 31.49 | 31.80 | +2.656% | 2,177 | +66.454% |
| 2025-06-23 | 30.62 | 31.03 | 30.62 | 30.98 | +0.297% | 2,153 | +70.876% |
| 2025-06-20 | 31.26 | 31.26 | 30.89 | 30.89 | -0.493% | 3,155 | +71.382% |
| 2025-06-18 | 31.08 | 31.18 | 31.04 | 31.04 | +0.375% | 5,618 | +70.537% |
| 2025-06-17 | 31.21 | 31.25 | 30.93 | 30.93 | -1.748% | 5,096 | +71.176% |
| 2025-06-16 | 31.23 | 31.67 | 31.23 | 31.48 | +1.263% | 3,023 | +68.184% |
| 2025-06-13 | 31.07 | 31.17 | 31.03 | 31.08 | -1.429% | 4,340 | +70.308% |
| 2025-06-12 | 31.45 | 31.57 | 31.45 | 31.54 | +0.066% | 3,194 | +67.875% |
| 2025-06-11 | 31.50 | 31.61 | 31.46 | 31.51 | +0.355% | 7,330 | +67.986% |
| 2025-06-10 | 31.36 | 31.43 | 31.27 | 31.40 | +0.715% | 9,434 | +68.583% |
| 2025-06-09 | 31.00 | 31.29 | 31.00 | 31.18 | +0.703% | 3,604 | +69.788% |
| 2025-06-06 | 30.98 | 30.99 | 30.90 | 30.96 | +0.618% | 5,596 | +70.983% |
| 2025-06-05 | 31.13 | 31.13 | 30.72 | 30.77 | +0.527% | 7,080 | +72.039% |
| 2025-06-04 | 30.55 | 30.64 | 30.55 | 30.61 | +1.055% | 2,256 | +72.945% |
| 2025-06-03 | 30.22 | 30.31 | 30.22 | 30.29 | +0.070% | 3,609 | +74.771% |
| 2025-06-02 | 30.17 | 30.30 | 30.12 | 30.27 | +0.574% | 4,318 | +74.893% |
| 2025-05-30 | 30.16 | 30.16 | 29.92 | 30.10 | -1.063% | 1,771 | +75.898% |
| 2025-05-29 | 30.46 | 30.46 | 30.33 | 30.42 | +0.133% | 3,600 | +74.027% |
| 2025-05-28 | 30.42 | 30.43 | 30.38 | 30.38 | -0.008% | 2,130 | +74.259% |
| 2025-05-27 | 30.42 | 30.42 | 30.32 | 30.38 | +0.303% | 5,902 | +74.244% |
| 2025-05-23 | 30.02 | 30.29 | 30.02 | 30.29 | +0.501% | 12,856 | +74.773% |
| 2025-05-22 | 30.13 | 30.19 | 30.09 | 30.14 | -0.476% | 253,014 | +75.648% |
| 2025-05-21 | 30.44 | 30.54 | 30.28 | 30.28 | -0.119% | 3,204 | +74.812% |
| 2025-05-20 | 30.18 | 30.32 | 30.18 | 30.32 | -0.451% | 2,978 | +74.604% |
| 2025-05-19 | 30.17 | 30.47 | 30.17 | 30.46 | +0.251% | 2,122 | +73.816% |
| 2025-05-16 | 30.33 | 30.41 | 30.30 | 30.38 | -0.133% | 1,289 | +74.252% |
| 2025-05-15 | 30.35 | 30.42 | 30.32 | 30.42 | +0.758% | 4,763 | +74.021% |
| 2025-05-14 | 30.29 | 30.29 | 30.16 | 30.19 | +0.263% | 61,276 | +75.340% |
| 2025-05-13 | 29.78 | 30.13 | 29.78 | 30.11 | +0.579% | 2,287 | +75.802% |
| 2025-05-12 | 30.02 | 30.02 | 29.85 | 29.94 | +1.460% | 2,216 | +76.820% |
| 2025-05-09 | 29.61 | 29.62 | 29.48 | 29.51 | +1.137% | 6,751 | +79.401% |
| 2025-05-08 | 29.42 | 29.42 | 29.17 | 29.18 | +0.266% | 10,239 | +81.441% |
| 2025-05-07 | 29.42 | 29.48 | 29.10 | 29.10 | -1.692% | 121,293 | +81.924% |
| 2025-05-06 | 29.22 | 29.66 | 29.22 | 29.60 | -1.036% | 6,370 | +78.846% |
| 2025-05-05 | 30.00 | 30.00 | 29.91 | 29.91 | +1.699% | 3,710 | +76.992% |
| 2025-05-02 | 29.45 | 29.45 | 29.33 | 29.41 | +2.675% | 4,209 | +80.000% |
| 2025-05-01 | 28.74 | 28.74 | 28.53 | 28.64 | +0.190% | 4,748 | +84.815% |
| 2025-04-30 | 28.36 | 28.59 | 28.33 | 28.59 | +0.404% | 7,119 | +85.166% |
| 2025-04-29 | 28.39 | 28.48 | 28.39 | 28.48 | +0.698% | 1,386 | +85.914% |
| 2025-04-28 | 28.25 | 28.29 | 28.14 | 28.28 | +0.333% | 3,293 | +87.211% |
| 2025-04-25 | 28.04 | 28.18 | 27.98 | 28.18 | +0.020% | 13,080 | +87.834% |
| 2025-04-24 | 28.02 | 28.25 | 27.97 | 28.18 | +1.153% | 7,985 | +87.872% |
| 2025-04-23 | 27.98 | 28.17 | 27.86 | 27.86 | +1.057% | 4,976 | +90.038% |
| 2025-04-22 | 27.49 | 27.70 | 27.49 | 27.57 | +0.827% | 4,921 | +92.047% |
| 2025-04-21 | 27.66 | 27.66 | 27.17 | 27.34 | -0.053% | 22,308 | +93.636% |
| 2025-04-17 | 27.58 | 27.58 | 27.33 | 27.35 | +0.809% | 8,235 | +93.533% |
| 2025-04-16 | 27.32 | 27.36 | 27.02 | 27.14 | -0.814% | 9,100 | +95.099% |
| 2025-04-15 | 27.32 | 27.51 | 27.32 | 27.36 | 0.000% | 10,169 | +93.511% |