KF
KOREA FUND, INC
stockNYSEClosed Ended Fund
At CloseOct 2, 2026
68.82USD+3.240%(+2.16)8,229
Pre-marketOct 2, 2026 9:17:30 AM EDT
68.50USD-0.465%(-0.32)
After-hoursOct 2, 2026 4:10:30 PM EDT
68.82USD+3.271%(+2.18)
KF Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 68.89 | 69.42 | 68.50 | 68.82 | +3.240% | 8,229 | 0.000% |
| 2026-10-01 | 65.94 | 67.04 | 65.61 | 66.66 | +1.523% | 17,508 | +3.240% |
| 2026-09-30 | 66.79 | 66.79 | 65.66 | 65.66 | -1.367% | 6,579 | +4.813% |
| 2026-09-29 | 66.21 | 67.09 | 65.42 | 66.57 | +1.139% | 23,933 | +3.380% |
| 2026-09-28 | 66.46 | 66.55 | 64.78 | 65.82 | -1.922% | 28,734 | +4.558% |
| 2026-09-25 | 67.15 | 67.33 | 65.48 | 67.11 | +2.162% | 27,236 | +2.548% |
| 2026-09-24 | 66.87 | 67.10 | 65.41 | 65.69 | -0.890% | 22,611 | +4.765% |
| 2026-09-23 | 67.54 | 67.54 | 66.08 | 66.28 | -3.128% | 25,197 | +3.832% |
| 2026-09-22 | 66.51 | 68.98 | 66.51 | 68.42 | +1.626% | 37,838 | +0.585% |
| 2026-09-21 | 67.00 | 67.73 | 66.61 | 67.33 | +3.657% | 20,213 | +2.221% |
| 2026-09-18 | 64.64 | 65.78 | 63.85 | 64.95 | -0.597% | 34,138 | +5.958% |
| 2026-09-17 | 65.05 | 65.86 | 64.87 | 65.34 | +3.764% | 29,496 | +5.326% |
| 2026-09-16 | 64.95 | 64.95 | 61.71 | 62.97 | +0.639% | 30,464 | +9.290% |
| 2026-09-15 | 64.02 | 65.42 | 62.57 | 62.57 | -1.789% | 32,077 | +9.989% |
| 2026-09-14 | 64.80 | 64.80 | 62.64 | 63.71 | -6.281% | 35,826 | +8.021% |
| 2026-09-11 | 67.55 | 68.41 | 67.32 | 67.98 | +3.455% | 17,815 | +1.236% |
| 2026-09-10 | 66.91 | 67.49 | 65.40 | 65.71 | -3.778% | 17,270 | +4.733% |
| 2026-09-09 | 67.89 | 69.36 | 67.50 | 68.29 | +1.426% | 20,771 | +0.776% |
| 2026-09-08 | 67.92 | 69.39 | 67.33 | 67.33 | +0.223% | 20,751 | +2.213% |
| 2026-09-04 | 65.14 | 67.32 | 65.14 | 67.18 | +3.897% | 40,784 | +2.441% |
| 2026-09-03 | 64.82 | 65.56 | 63.07 | 64.66 | +0.046% | 37,619 | +6.434% |
| 2026-09-02 | 63.21 | 64.65 | 63.21 | 64.63 | +1.972% | 17,577 | +6.483% |
| 2026-09-01 | 64.05 | 64.05 | 62.56 | 63.38 | -1.630% | 25,837 | +8.583% |
| 2026-08-31 | 64.12 | 65.67 | 64.07 | 64.43 | +0.311% | 23,080 | +6.814% |
| 2026-08-28 | 65.49 | 66.06 | 63.88 | 64.23 | -0.987% | 24,060 | +7.146% |
| 2026-08-27 | 64.81 | 66.05 | 63.99 | 64.87 | +1.789% | 50,878 | +6.089% |
| 2026-08-26 | 64.57 | 65.45 | 63.47 | 63.73 | -1.056% | 26,377 | +7.987% |
| 2026-08-25 | 64.45 | 65.14 | 62.78 | 64.41 | +3.238% | 46,095 | +6.847% |
| 2026-08-24 | 63.11 | 63.18 | 61.51 | 62.39 | -2.653% | 44,423 | +10.306% |
| 2026-08-21 | 65.34 | 65.35 | 63.47 | 64.09 | +0.313% | 20,205 | +7.380% |
| 2026-08-20 | 63.27 | 64.43 | 63.05 | 63.89 | +2.224% | 28,123 | +7.716% |
| 2026-08-19 | 63.20 | 63.59 | 61.65 | 62.50 | +2.459% | 33,754 | +10.112% |
| 2026-08-18 | 63.60 | 63.60 | 60.51 | 61.00 | -8.202% | 34,617 | +12.820% |
| 2026-08-17 | 65.88 | 67.86 | 65.75 | 66.45 | +3.553% | 20,676 | +3.567% |
| 2026-08-14 | 64.86 | 65.95 | 64.06 | 64.17 | +0.501% | 13,322 | +7.246% |
| 2026-08-13 | 63.29 | 64.84 | 62.94 | 63.85 | +1.640% | 37,235 | +7.784% |
| 2026-08-12 | 62.93 | 63.42 | 62.42 | 62.82 | +4.683% | 23,917 | +9.551% |
| 2026-08-11 | 59.34 | 60.74 | 59.34 | 60.01 | +2.757% | 14,220 | +14.681% |
| 2026-08-10 | 58.25 | 59.01 | 57.95 | 58.40 | -1.361% | 32,031 | +17.842% |
| 2026-08-07 | 59.78 | 60.02 | 57.83 | 59.21 | +0.762% | 31,343 | +16.239% |
| 2026-08-06 | 58.07 | 59.92 | 58.07 | 58.76 | -2.831% | 28,135 | +17.124% |
| 2026-08-05 | 60.99 | 62.09 | 60.03 | 60.47 | -0.412% | 21,380 | +13.809% |
| 2026-08-04 | 58.65 | 61.66 | 58.65 | 60.72 | +6.977% | 35,833 | +13.340% |
| 2026-08-03 | 55.00 | 57.14 | 54.55 | 56.76 | +2.197% | 29,274 | +21.247% |
| 2026-07-31 | 58.79 | 58.79 | 55.49 | 55.54 | -2.459% | 22,032 | +23.911% |
| 2026-07-30 | 53.05 | 56.99 | 53.05 | 56.94 | +9.753% | 35,282 | +20.864% |
| 2026-07-29 | 53.16 | 53.75 | 50.45 | 51.88 | -4.369% | 100,329 | +32.652% |
| 2026-07-28 | 54.00 | 55.00 | 53.99 | 54.25 | -5.570% | 30,130 | +26.857% |
| 2026-07-27 | 60.50 | 60.50 | 56.54 | 57.45 | -3.348% | 14,541 | +19.791% |
| 2026-07-24 | 61.80 | 62.00 | 59.04 | 59.44 | -5.048% | 27,996 | +15.781% |
| 2026-07-23 | 61.74 | 64.50 | 61.70 | 62.60 | +0.465% | 45,880 | +9.936% |
| 2026-07-22 | 62.47 | 63.42 | 62.31 | 62.31 | -2.228% | 6,129 | +10.448% |
| 2026-07-21 | 63.08 | 64.50 | 63.02 | 63.73 | +4.458% | 11,692 | +7.987% |
| 2026-07-20 | 61.99 | 62.00 | 60.88 | 61.01 | +0.860% | 8,043 | +12.801% |
| 2026-07-17 | 56.82 | 61.12 | 56.12 | 60.49 | +1.222% | 24,597 | +13.771% |
| 2026-07-16 | 60.78 | 61.23 | 59.65 | 59.76 | -5.007% | 17,920 | +15.161% |
| 2026-07-15 | 65.39 | 65.39 | 61.80 | 62.91 | -3.290% | 16,272 | +9.394% |
| 2026-07-14 | 64.76 | 66.89 | 64.55 | 65.05 | +2.846% | 41,738 | +5.796% |
| 2026-07-13 | 64.16 | 64.56 | 63.01 | 63.25 | -7.013% | 12,797 | +8.806% |
| 2026-07-10 | 68.68 | 68.94 | 67.72 | 68.02 | -1.234% | 24,391 | +1.176% |
| 2026-07-09 | 68.51 | 69.72 | 68.29 | 68.87 | +0.702% | 11,111 | -0.073% |
| 2026-07-08 | 66.64 | 69.03 | 66.37 | 68.39 | +0.574% | 10,706 | +0.629% |
| 2026-07-07 | 69.39 | 69.96 | 67.23 | 68.00 | -5.054% | 18,507 | +1.206% |
| 2026-07-06 | 70.95 | 72.39 | 70.26 | 71.62 | +4.570% | 23,336 | -3.910% |
| 2026-07-02 | 70.31 | 71.67 | 67.00 | 68.49 | -2.436% | 20,890 | +0.482% |
| 2026-07-01 | 72.93 | 72.93 | 70.20 | 70.20 | -6.661% | 16,232 | -1.966% |
| 2026-06-30 | 73.00 | 75.55 | 73.00 | 75.21 | +3.296% | 14,893 | -8.496% |
| 2026-06-29 | 72.21 | 72.81 | 70.78 | 72.81 | +0.428% | 22,471 | -5.480% |
| 2026-06-26 | 71.50 | 73.84 | 70.53 | 72.50 | -3.295% | 18,320 | -5.076% |
| 2026-06-25 | 77.26 | 77.26 | 73.02 | 74.97 | +4.328% | 20,088 | -8.203% |
| 2026-06-24 | 72.07 | 74.37 | 71.02 | 71.86 | +1.756% | 27,144 | -4.230% |
| 2026-06-23 | 70.00 | 72.74 | 67.00 | 70.62 | -11.459% | 39,319 | -2.549% |
| 2026-06-22 | 80.49 | 81.94 | 79.04 | 79.76 | -0.362% | 20,629 | -13.716% |
| 2026-06-18 | 77.71 | 80.27 | 77.66 | 80.05 | +6.805% | 19,823 | -14.029% |
| 2026-06-17 | 75.71 | 77.15 | 74.64 | 74.95 | -0.007% | 36,997 | -8.179% |
| 2026-06-16 | 76.90 | 77.71 | 73.55 | 74.95 | -3.334% | 8,802 | -8.185% |
| 2026-06-15 | 76.00 | 78.00 | 75.14 | 77.54 | +6.482% | 23,962 | -11.246% |
| 2026-06-12 | 72.10 | 73.45 | 71.82 | 72.82 | -0.123% | 31,078 | -5.493% |
| 2026-06-11 | 68.20 | 73.50 | 68.02 | 72.91 | +10.253% | 22,304 | -5.610% |
| 2026-06-10 | 68.25 | 70.10 | 65.94 | 66.13 | -3.120% | 12,514 | +4.068% |
| 2026-06-09 | 72.20 | 73.00 | 65.75 | 68.26 | -0.713% | 24,022 | +0.820% |
| 2026-06-08 | 68.71 | 69.70 | 68.10 | 68.75 | +4.914% | 28,108 | +0.102% |
| 2026-06-05 | 68.97 | 69.83 | 65.53 | 65.53 | -12.023% | 41,839 | +5.021% |
| 2026-06-04 | 74.24 | 74.98 | 70.78 | 74.49 | -3.454% | 28,652 | -7.606% |
| 2026-06-03 | 77.09 | 78.87 | 76.52 | 77.15 | -1.280% | 19,526 | -10.797% |
| 2026-06-02 | 77.99 | 78.77 | 76.70 | 78.15 | -0.573% | 42,473 | -11.939% |
| 2026-06-01 | 76.00 | 78.81 | 76.00 | 78.60 | +5.221% | 19,391 | -12.443% |
| 2026-05-29 | 75.65 | 75.84 | 74.35 | 74.70 | -0.267% | 18,381 | -7.871% |
| 2026-05-28 | 70.82 | 74.99 | 70.82 | 74.90 | +4.419% | 19,343 | -8.117% |
| 2026-05-27 | 73.06 | 73.06 | 70.98 | 71.73 | -0.678% | 13,033 | -4.057% |
| 2026-05-26 | 70.27 | 72.57 | 69.90 | 72.22 | +9.325% | 31,366 | -4.708% |
| 2026-05-22 | 67.29 | 67.47 | 65.15 | 66.06 | -1.696% | 10,185 | +4.178% |
| 2026-05-21 | 65.61 | 67.50 | 65.61 | 67.20 | +2.674% | 18,879 | +2.411% |
| 2026-05-20 | 63.40 | 66.05 | 63.40 | 65.45 | +3.233% | 5,507 | +5.149% |
| 2026-05-19 | 62.16 | 64.87 | 60.80 | 63.40 | -1.820% | 17,633 | +8.549% |
| 2026-05-18 | 66.90 | 66.90 | 63.91 | 64.58 | -1.472% | 10,554 | +6.574% |
| 2026-05-15 | 67.66 | 67.66 | 65.51 | 65.54 | -7.049% | 10,941 | +5.005% |
| 2026-05-14 | 69.46 | 70.84 | 69.33 | 70.51 | +1.614% | 10,881 | -2.397% |
| 2026-05-13 | 68.65 | 69.39 | 67.99 | 69.39 | +4.946% | 27,215 | -0.821% |
| 2026-05-12 | 68.93 | 69.04 | 64.26 | 66.12 | -7.692% | 36,324 | +4.083% |
| 2026-05-11 | 71.00 | 72.06 | 70.93 | 71.63 | +1.344% | 28,302 | -3.923% |
| 2026-05-08 | 67.29 | 70.68 | 67.29 | 70.68 | +8.148% | 29,354 | -2.632% |
| 2026-05-07 | 68.39 | 68.93 | 65.36 | 65.36 | -3.777% | 33,793 | +5.302% |
| 2026-05-06 | 67.00 | 68.00 | 65.81 | 67.92 | +5.026% | 33,401 | +1.325% |
| 2026-05-05 | 62.64 | 64.98 | 62.26 | 64.67 | +5.635% | 83,701 | +6.417% |
| 2026-05-04 | 60.24 | 61.94 | 60.00 | 61.22 | +2.735% | 37,292 | +12.414% |
| 2026-05-01 | 59.21 | 60.20 | 57.87 | 59.59 | +0.286% | 9,843 | +15.489% |
| 2026-04-30 | 57.78 | 59.44 | 56.86 | 59.42 | +4.797% | 26,184 | +15.820% |
| 2026-04-29 | 56.60 | 57.30 | 56.39 | 56.70 | +0.854% | 26,065 | +21.376% |
| 2026-04-28 | 55.97 | 56.25 | 55.50 | 56.22 | -0.513% | 16,458 | +22.412% |
| 2026-04-27 | 55.81 | 56.89 | 55.81 | 56.51 | +1.893% | 11,256 | +21.784% |
| 2026-04-24 | 54.61 | 56.10 | 54.61 | 55.46 | +3.124% | 7,623 | +24.089% |
| 2026-04-23 | 55.70 | 55.70 | 53.40 | 53.78 | -3.981% | 9,965 | +27.966% |
| 2026-04-22 | 55.02 | 56.30 | 54.40 | 56.01 | +6.019% | 8,596 | +22.871% |
| 2026-04-21 | 54.59 | 54.83 | 52.83 | 52.83 | -2.293% | 16,926 | +30.267% |
| 2026-04-20 | 54.49 | 54.49 | 52.50 | 54.07 | -1.188% | 21,854 | +27.279% |
| 2026-04-17 | 54.80 | 55.40 | 54.00 | 54.72 | +3.245% | 16,638 | +25.768% |
| 2026-04-16 | 52.41 | 53.18 | 51.88 | 53.00 | +2.396% | 19,962 | +29.849% |
| 2026-04-15 | 52.79 | 52.79 | 51.60 | 51.76 | -2.340% | 166,512 | +32.960% |
| 2026-04-14 | 51.81 | 53.16 | 51.48 | 53.00 | +4.044% | 15,568 | +29.849% |
| 2026-04-13 | 49.12 | 51.11 | 49.12 | 50.94 | +1.535% | 5,976 | +35.100% |
| 2026-04-10 | 50.37 | 50.50 | 49.50 | 50.17 | -0.080% | 13,795 | +37.174% |
| 2026-04-09 | 49.89 | 50.44 | 48.47 | 50.21 | -0.456% | 26,291 | +37.064% |
| 2026-04-08 | 50.42 | 50.80 | 49.02 | 50.44 | +9.987% | 37,227 | +36.439% |
| 2026-04-07 | 45.46 | 46.09 | 44.21 | 45.86 | +1.058% | 12,777 | +50.065% |
| 2026-04-06 | 45.11 | 45.91 | 45.11 | 45.38 | +1.749% | 9,152 | +51.653% |
| 2026-04-02 | 43.85 | 44.84 | 43.00 | 44.60 | -2.673% | 18,140 | +54.305% |
| 2026-04-01 | 45.03 | 46.60 | 45.03 | 45.83 | +2.060% | 22,621 | +50.180% |
| 2026-03-31 | 42.54 | 45.31 | 42.24 | 44.90 | +5.251% | 26,155 | +53.274% |
| 2026-03-30 | 44.94 | 44.94 | 42.49 | 42.66 | -4.478% | 20,817 | +61.322% |
| 2026-03-27 | 44.81 | 45.63 | 44.29 | 44.66 | -1.085% | 21,788 | +54.098% |
| 2026-03-26 | 46.40 | 46.40 | 45.05 | 45.15 | -5.266% | 18,897 | +52.425% |
| 2026-03-25 | 48.53 | 48.56 | 47.06 | 47.66 | +0.612% | 12,022 | +44.398% |
| 2026-03-24 | 47.14 | 48.08 | 46.80 | 47.37 | -3.327% | 14,369 | +45.282% |
| 2026-03-23 | 47.87 | 49.77 | 47.40 | 49.00 | +5.218% | 20,106 | +40.449% |
| 2026-03-20 | 48.64 | 48.64 | 46.17 | 46.57 | -5.346% | 26,297 | +47.778% |
| 2026-03-19 | 47.01 | 49.38 | 46.75 | 49.20 | +0.285% | 17,528 | +39.878% |
| 2026-03-18 | 49.69 | 50.05 | 49.00 | 49.06 | -0.081% | 49,746 | +40.277% |
| 2026-03-17 | 48.75 | 49.86 | 48.75 | 49.10 | +1.175% | 30,219 | +40.163% |
| 2026-03-16 | 46.93 | 49.28 | 46.93 | 48.53 | +6.941% | 26,911 | +41.809% |
| 2026-03-13 | 46.14 | 47.68 | 45.18 | 45.38 | -0.570% | 25,786 | +51.653% |
| 2026-03-12 | 48.07 | 48.07 | 45.64 | 45.64 | -6.819% | 28,747 | +50.789% |
| 2026-03-11 | 49.11 | 49.87 | 48.35 | 48.98 | +0.266% | 29,245 | +40.506% |
| 2026-03-10 | 49.32 | 51.25 | 48.85 | 48.85 | -1.333% | 22,142 | +40.880% |
| 2026-03-09 | 47.30 | 49.88 | 45.84 | 49.51 | +2.526% | 35,092 | +39.002% |
| 2026-03-06 | 47.21 | 49.06 | 46.92 | 48.29 | +1.727% | 19,894 | +42.514% |
| 2026-03-05 | 50.17 | 50.41 | 47.13 | 47.47 | -5.682% | 79,672 | +44.976% |
| 2026-03-04 | 48.49 | 51.92 | 47.00 | 50.33 | +1.759% | 82,155 | +36.738% |
| 2026-03-03 | 50.28 | 50.45 | 46.78 | 49.46 | -9.860% | 49,397 | +39.143% |
| 2026-03-02 | 55.68 | 55.68 | 53.07 | 54.87 | -4.040% | 42,162 | +25.424% |
| 2026-02-27 | 56.99 | 57.18 | 55.91 | 57.18 | -0.035% | 19,999 | +20.357% |
| 2026-02-26 | 58.58 | 58.59 | 55.71 | 57.20 | +2.015% | 33,822 | +20.315% |
| 2026-02-25 | 55.48 | 56.29 | 55.00 | 56.07 | +3.872% | 27,674 | +22.739% |
| 2026-02-24 | 53.31 | 54.65 | 53.10 | 53.98 | +4.450% | 15,784 | +27.492% |
| 2026-02-23 | 51.87 | 52.17 | 51.40 | 51.68 | -0.501% | 26,604 | +33.166% |
| 2026-02-20 | 50.01 | 52.26 | 50.01 | 51.94 | +4.360% | 37,012 | +32.499% |
| 2026-02-19 | 49.50 | 50.23 | 49.34 | 49.77 | +1.117% | 29,494 | +38.276% |
| 2026-02-18 | 48.82 | 49.67 | 48.82 | 49.22 | +1.172% | 30,401 | +39.821% |
| 2026-02-17 | 49.83 | 49.83 | 48.65 | 48.65 | -2.700% | 8,016 | +41.459% |
| 2026-02-13 | 49.60 | 50.00 | 48.40 | 50.00 | +2.365% | 34,489 | +37.640% |
| 2026-02-12 | 49.47 | 49.89 | 48.30 | 48.84 | +0.535% | 17,803 | +40.895% |
| 2026-02-11 | 48.04 | 48.68 | 47.30 | 48.59 | +2.804% | 29,791 | +41.649% |
| 2026-02-10 | 47.69 | 47.69 | 47.04 | 47.26 | -1.192% | 10,255 | +45.620% |
| 2026-02-09 | 47.01 | 47.84 | 47.01 | 47.83 | +0.504% | 7,474 | +43.885% |
| 2026-02-06 | 46.99 | 48.03 | 46.80 | 47.59 | +2.920% | 5,930 | +44.610% |
| 2026-02-05 | 45.21 | 46.61 | 45.21 | 46.24 | +0.631% | 9,838 | +48.832% |
| 2026-02-04 | 47.69 | 47.69 | 45.43 | 45.95 | -1.458% | 26,709 | +49.771% |
| 2026-02-03 | 46.75 | 48.30 | 46.46 | 46.63 | +2.484% | 9,822 | +47.587% |
| 2026-02-02 | 45.49 | 46.19 | 45.13 | 45.50 | -1.876% | 11,259 | +51.253% |
| 2026-01-30 | 46.41 | 47.00 | 45.85 | 46.37 | +0.108% | 6,347 | +48.415% |
| 2026-01-29 | 47.07 | 47.48 | 45.47 | 46.32 | -0.920% | 19,137 | +48.575% |
| 2026-01-28 | 46.93 | 48.70 | 46.31 | 46.75 | +1.322% | 14,659 | +47.209% |
| 2026-01-27 | 45.20 | 46.50 | 45.05 | 46.14 | +4.721% | 13,385 | +49.155% |
| 2026-01-26 | 44.35 | 44.58 | 43.84 | 44.06 | -0.317% | 18,085 | +56.196% |
| 2026-01-23 | 43.02 | 44.50 | 43.02 | 44.20 | +1.843% | 9,984 | +55.701% |
| 2026-01-22 | 43.48 | 43.72 | 42.95 | 43.40 | +1.284% | 17,529 | +58.571% |
| 2026-01-21 | 41.41 | 43.16 | 41.41 | 42.85 | +4.461% | 58,592 | +60.607% |
| 2026-01-20 | 40.83 | 41.50 | 40.83 | 41.02 | -1.299% | 7,516 | +67.772% |
| 2026-01-16 | 41.94 | 41.96 | 41.47 | 41.56 | +0.484% | 5,808 | +65.592% |
| 2026-01-15 | 41.06 | 41.68 | 41.06 | 41.36 | +1.522% | 9,323 | +66.393% |
| 2026-01-14 | 40.61 | 40.90 | 40.52 | 40.74 | +1.042% | 9,572 | +68.925% |
| 2026-01-13 | 40.47 | 40.61 | 39.95 | 40.32 | -0.371% | 10,938 | +70.685% |
| 2026-01-12 | 40.24 | 40.53 | 40.24 | 40.47 | -0.148% | 9,125 | +70.052% |
| 2026-01-09 | 40.07 | 40.62 | 40.07 | 40.53 | +2.091% | 12,442 | +69.800% |
| 2026-01-08 | 40.19 | 40.19 | 39.48 | 39.70 | -0.401% | 3,893 | +73.350% |
| 2026-01-07 | 39.41 | 40.52 | 39.41 | 39.86 | +0.113% | 7,388 | +72.654% |
| 2026-01-06 | 39.01 | 39.81 | 39.01 | 39.81 | +2.537% | 77,339 | +72.849% |
| 2026-01-05 | 38.83 | 39.20 | 38.80 | 38.83 | +1.782% | 8,569 | +77.234% |
| 2026-01-02 | 37.46 | 38.15 | 37.46 | 38.15 | +5.039% | 68,252 | +80.393% |
| 2025-12-31 | 36.59 | 36.59 | 36.24 | 36.32 | -1.143% | 4,163 | +89.482% |
| 2025-12-30 | 36.84 | 36.84 | 36.64 | 36.74 | -0.136% | 6,845 | +87.316% |
| 2025-12-29 | 36.29 | 37.00 | 36.29 | 36.79 | +2.308% | 20,404 | +87.062% |
| 2025-12-26 | 35.80 | 36.15 | 35.72 | 35.96 | +1.324% | 13,678 | +91.379% |
| 2025-12-24 | 35.51 | 35.91 | 35.32 | 35.49 | +0.226% | 11,010 | +93.914% |
| 2025-12-23 | 34.75 | 35.42 | 34.75 | 35.41 | -1.584% | 10,530 | +94.352% |
| 2025-12-22 | 36.01 | 36.01 | 35.37 | 35.98 | +1.039% | 34,383 | +91.273% |
| 2025-12-19 | 35.32 | 35.77 | 35.17 | 35.61 | +0.736% | 11,375 | +93.260% |
| 2025-12-18 | 34.81 | 35.89 | 34.81 | 35.35 | +3.121% | 22,224 | +94.682% |
| 2025-12-17 | 34.65 | 34.89 | 34.20 | 34.28 | -0.262% | 20,619 | +100.758% |
| 2025-12-16 | 34.81 | 34.94 | 34.03 | 34.37 | -2.827% | 16,993 | +100.233% |
| 2025-12-15 | 35.56 | 35.73 | 35.33 | 35.37 | +0.769% | 26,534 | +94.572% |
| 2025-12-12 | 36.09 | 36.09 | 35.10 | 35.10 | -2.310% | 8,205 | +96.068% |
| 2025-12-11 | 35.51 | 35.99 | 35.51 | 35.93 | -1.237% | 22,162 | +91.539% |
| 2025-12-10 | 36.10 | 36.38 | 36.00 | 36.38 | +0.887% | 23,641 | +89.170% |
| 2025-12-09 | 35.91 | 36.15 | 35.90 | 36.06 | -0.083% | 36,357 | +90.849% |
| 2025-12-08 | 36.24 | 36.38 | 35.85 | 36.09 | +0.810% | 12,344 | +90.690% |
| 2025-12-05 | 35.76 | 36.16 | 35.69 | 35.80 | +1.416% | 28,669 | +92.235% |
| 2025-12-04 | 35.87 | 35.87 | 34.85 | 35.30 | -0.871% | 5,405 | +94.958% |
| 2025-12-03 | 35.39 | 35.62 | 35.36 | 35.61 | +0.707% | 15,441 | +93.260% |
| 2025-12-02 | 35.19 | 35.45 | 35.10 | 35.36 | +1.990% | 4,123 | +94.627% |
| 2025-12-01 | 34.50 | 34.83 | 34.50 | 34.67 | +0.376% | 6,214 | +98.500% |
| 2025-11-28 | 34.03 | 34.65 | 34.03 | 34.54 | +1.112% | 19,317 | +99.247% |
| 2025-11-26 | 33.71 | 34.22 | 33.71 | 34.16 | +1.849% | 8,743 | +101.464% |
| 2025-11-25 | 33.16 | 33.62 | 33.09 | 33.54 | +0.060% | 8,002 | +105.188% |
| 2025-11-24 | 33.63 | 33.69 | 33.19 | 33.52 | -0.327% | 35,428 | +105.310% |
| 2025-11-21 | 33.11 | 33.84 | 32.91 | 33.63 | +0.089% | 22,003 | +104.639% |
| 2025-11-20 | 34.56 | 35.06 | 33.60 | 33.60 | -2.069% | 9,873 | +104.821% |
| 2025-11-19 | 34.34 | 34.79 | 34.00 | 34.31 | -0.809% | 17,786 | +100.583% |
| 2025-11-18 | 34.75 | 34.75 | 34.20 | 34.59 | -0.518% | 20,063 | +98.959% |
| 2025-11-17 | 34.81 | 36.37 | 34.75 | 34.77 | -1.306% | 12,915 | +97.929% |
| 2025-11-14 | 34.88 | 35.55 | 34.75 | 35.23 | -1.095% | 36,892 | +95.345% |
| 2025-11-13 | 36.02 | 36.10 | 35.30 | 35.62 | -0.808% | 3,701 | +93.206% |
| 2025-11-12 | 36.00 | 36.00 | 35.71 | 35.91 | +0.419% | 11,081 | +91.646% |
| 2025-11-11 | 35.50 | 36.70 | 35.35 | 35.76 | +0.478% | 10,047 | +92.450% |
| 2025-11-10 | 35.31 | 36.11 | 35.21 | 35.59 | +3.369% | 42,882 | +93.369% |
| 2025-11-07 | 34.98 | 34.98 | 32.01 | 34.43 | -3.096% | 7,827 | +99.884% |
| 2025-11-06 | 35.53 | 35.79 | 35.20 | 35.53 | -3.582% | 19,868 | +93.695% |
| 2025-11-05 | 35.99 | 36.85 | 33.01 | 36.85 | +1.403% | 29,914 | +86.757% |
| 2025-11-04 | 36.35 | 36.73 | 36.09 | 36.34 | -3.402% | 5,818 | +89.378% |
| 2025-11-03 | 37.20 | 37.69 | 37.15 | 37.62 | +3.980% | 37,483 | +82.935% |
| 2025-10-31 | 36.01 | 36.62 | 36.00 | 36.18 | +1.345% | 18,198 | +90.216% |
| 2025-10-30 | 35.93 | 35.93 | 35.67 | 35.70 | -1.504% | 7,222 | +92.773% |
| 2025-10-29 | 35.95 | 36.50 | 35.95 | 36.24 | +2.823% | 4,619 | +89.874% |
| 2025-10-28 | 35.40 | 35.40 | 34.82 | 35.25 | -0.676% | 2,806 | +95.234% |
| 2025-10-27 | 35.01 | 35.49 | 34.71 | 35.49 | +3.319% | 18,053 | +93.914% |
| 2025-10-24 | 34.00 | 34.40 | 34.00 | 34.35 | +1.899% | 10,400 | +100.349% |
| 2025-10-23 | 33.55 | 33.71 | 33.55 | 33.71 | +0.327% | 1,019 | +104.153% |
| 2025-10-22 | 33.83 | 33.86 | 33.60 | 33.60 | -0.149% | 5,587 | +104.821% |
| 2025-10-21 | 33.67 | 33.74 | 33.32 | 33.65 | -0.884% | 6,172 | +104.517% |
| 2025-10-20 | 33.53 | 33.95 | 33.22 | 33.95 | +2.879% | 9,945 | +102.710% |
| 2025-10-17 | 33.12 | 33.35 | 32.86 | 33.00 | -0.158% | 4,245 | +108.545% |
| 2025-10-16 | 32.66 | 33.29 | 32.66 | 33.05 | +3.418% | 10,383 | +108.215% |
| 2025-10-15 | 31.62 | 32.06 | 31.62 | 31.96 | +2.798% | 13,595 | +115.332% |
| 2025-10-14 | 31.18 | 31.19 | 30.99 | 31.09 | -1.738% | 4,850 | +121.357% |
| 2025-10-13 | 31.58 | 31.79 | 31.49 | 31.64 | +0.444% | 12,150 | +117.509% |
| 2025-10-10 | 31.92 | 32.10 | 31.10 | 31.50 | -1.316% | 9,824 | +118.476% |
| 2025-10-09 | 31.65 | 31.97 | 31.65 | 31.92 | -0.031% | 5,130 | +115.602% |
| 2025-10-08 | 31.91 | 32.05 | 31.69 | 31.93 | -0.499% | 4,018 | +115.534% |
| 2025-10-07 | 32.25 | 32.25 | 32.00 | 32.09 | -0.423% | 2,059 | +114.459% |
| 2025-10-06 | 32.10 | 32.50 | 32.08 | 32.23 | +0.113% | 4,470 | +113.553% |
| 2025-10-03 | 31.50 | 32.19 | 31.12 | 32.19 | +2.679% | 10,570 | +113.794% |
| 2025-10-02 | 31.11 | 31.35 | 31.11 | 31.35 | +1.819% | 2,275 | +119.522% |
| 2025-10-01 | 30.65 | 30.82 | 30.65 | 30.79 | +0.670% | 1,702 | +123.514% |
| 2025-09-30 | 30.59 | 30.59 | 30.59 | 30.59 | +0.609% | 364 | +125.011% |
| 2025-09-29 | 30.10 | 30.63 | 30.10 | 30.40 | +1.672% | 4,553 | +126.382% |
| 2025-09-26 | 30.04 | 30.12 | 29.61 | 29.90 | -1.124% | 5,078 | +130.167% |
| 2025-09-25 | 30.57 | 30.57 | 30.15 | 30.24 | -1.338% | 1,659 | +127.579% |
| 2025-09-24 | 30.65 | 30.67 | 30.40 | 30.65 | -0.745% | 6,196 | +124.535% |
| 2025-09-23 | 30.87 | 30.88 | 30.64 | 30.88 | +0.097% | 4,943 | +122.863% |
| 2025-09-22 | 30.43 | 30.93 | 30.40 | 30.85 | +1.514% | 19,525 | +123.079% |
| 2025-09-19 | 30.42 | 30.42 | 30.35 | 30.39 | -1.299% | 2,863 | +126.456% |
| 2025-09-18 | 30.17 | 30.79 | 30.17 | 30.79 | +2.224% | 2,669 | +123.514% |
| 2025-09-17 | 30.16 | 30.16 | 30.12 | 30.12 | -0.954% | 468 | +128.486% |
| 2025-09-16 | 29.82 | 30.41 | 29.82 | 30.41 | +2.529% | 8,963 | +126.307% |
| 2025-09-15 | 29.85 | 29.87 | 29.45 | 29.66 | -1.067% | 30,828 | +132.030% |
| 2025-09-12 | 29.61 | 29.99 | 29.61 | 29.98 | +0.638% | 3,952 | +129.553% |
| 2025-09-11 | 29.04 | 29.79 | 29.04 | 29.79 | +3.080% | 2,263 | +131.017% |
| 2025-09-10 | 28.64 | 28.90 | 28.64 | 28.90 | +1.940% | 4,508 | +138.131% |
| 2025-09-09 | 28.21 | 28.35 | 28.14 | 28.35 | +0.800% | 1,774 | +142.751% |
| 2025-09-08 | 28.02 | 28.20 | 28.02 | 28.13 | +0.590% | 1,060 | +144.693% |
| 2025-09-05 | 27.89 | 28.00 | 27.84 | 27.96 | +1.617% | 3,072 | +146.137% |
| 2025-09-04 | 27.20 | 27.73 | 27.20 | 27.52 | +1.344% | 5,074 | +150.118% |
| 2025-09-03 | 27.30 | 27.30 | 27.11 | 27.15 | +0.742% | 8,794 | +153.481% |
| 2025-09-02 | 26.79 | 27.24 | 26.79 | 26.95 | -1.426% | 4,392 | +155.362% |
| 2025-08-29 | 27.47 | 27.47 | 27.03 | 27.34 | -1.531% | 1,875 | +151.719% |
| 2025-08-28 | 27.83 | 27.83 | 27.77 | 27.77 | +0.598% | 708 | +147.866% |
| 2025-08-27 | 27.30 | 27.78 | 27.30 | 27.60 | +0.181% | 2,463 | +149.348% |
| 2025-08-26 | 27.61 | 27.61 | 27.35 | 27.55 | -0.181% | 3,556 | +149.800% |
| 2025-08-25 | 27.71 | 27.98 | 27.47 | 27.60 | -0.181% | 3,683 | +149.348% |
| 2025-08-22 | 27.26 | 28.04 | 27.26 | 27.65 | +2.030% | 5,216 | +148.897% |
| 2025-08-21 | 26.94 | 27.10 | 26.90 | 27.10 | +0.259% | 2,878 | +153.948% |
| 2025-08-20 | 26.78 | 27.12 | 26.69 | 27.03 | -0.916% | 16,253 | +154.606% |
| 2025-08-19 | 27.53 | 27.53 | 27.28 | 27.28 | -2.222% | 6,983 | +152.273% |
| 2025-08-18 | 27.68 | 27.90 | 27.68 | 27.90 | +0.118% | 3,036 | +146.667% |
| 2025-08-15 | 28.09 | 28.09 | 27.78 | 27.87 | -0.368% | 3,229 | +146.957% |
| 2025-08-14 | 28.00 | 28.00 | 27.96 | 27.97 | -1.825% | 1,293 | +146.049% |
| 2025-08-13 | 28.37 | 28.49 | 28.37 | 28.49 | +0.707% | 4,855 | +141.558% |
| 2025-08-12 | 27.73 | 28.40 | 27.73 | 28.29 | +2.167% | 4,899 | +143.266% |
| 2025-08-11 | 27.69 | 27.69 | 27.61 | 27.69 | -0.396% | 1,992 | +148.538% |
| 2025-08-08 | 27.75 | 27.94 | 27.58 | 27.80 | +0.162% | 9,357 | +147.554% |
| 2025-08-07 | 27.84 | 27.87 | 27.71 | 27.75 | +0.543% | 4,786 | +147.955% |
| 2025-08-06 | 27.70 | 27.71 | 27.61 | 27.61 | -0.594% | 923 | +149.303% |
| 2025-08-05 | 27.71 | 27.87 | 27.50 | 27.77 | +1.536% | 4,506 | +147.821% |
| 2025-08-04 | 27.06 | 27.40 | 27.06 | 27.35 | +2.014% | 21,499 | +151.627% |
| 2025-08-01 | 27.34 | 27.34 | 26.66 | 26.81 | -3.457% | 33,651 | +156.695% |
| 2025-07-31 | 28.22 | 28.22 | 27.77 | 27.77 | -0.680% | 1,932 | +147.821% |
| 2025-07-30 | 27.89 | 28.00 | 27.85 | 27.96 | +0.612% | 4,783 | +146.137% |
| 2025-07-29 | 27.42 | 27.84 | 27.42 | 27.79 | +1.409% | 6,496 | +147.643% |
| 2025-07-28 | 27.67 | 27.89 | 27.36 | 27.40 | -1.069% | 28,531 | +151.132% |
| 2025-07-25 | 27.80 | 27.88 | 27.37 | 27.70 | +0.290% | 5,487 | +148.448% |
| 2025-07-24 | 27.54 | 27.95 | 27.47 | 27.62 | -0.190% | 5,582 | +149.167% |
| 2025-07-23 | 27.49 | 27.78 | 27.49 | 27.67 | +0.811% | 1,627 | +148.694% |
| 2025-07-22 | 27.34 | 27.46 | 27.16 | 27.45 | -0.903% | 9,140 | +150.710% |
| 2025-07-21 | 27.47 | 27.75 | 27.47 | 27.70 | +1.689% | 15,219 | +148.448% |
| 2025-07-18 | 27.37 | 27.75 | 27.17 | 27.24 | -0.348% | 2,020 | +152.643% |
| 2025-07-17 | 27.29 | 27.34 | 27.25 | 27.34 | +0.165% | 6,000 | +151.765% |
| 2025-07-16 | 27.29 | 27.45 | 27.16 | 27.29 | -0.854% | 2,551 | +152.180% |
| 2025-07-15 | 27.57 | 27.63 | 27.52 | 27.52 | +0.493% | 18,436 | +150.027% |
| 2025-07-14 | 27.23 | 27.49 | 27.23 | 27.39 | +0.073% | 22,182 | +151.260% |
| 2025-07-11 | 27.41 | 27.45 | 27.30 | 27.37 | -0.617% | 2,150 | +151.443% |
| 2025-07-10 | 27.30 | 27.56 | 27.25 | 27.54 | +1.474% | 6,241 | +149.891% |
| 2025-07-09 | 27.16 | 27.16 | 26.81 | 27.14 | +0.556% | 2,884 | +153.574% |
| 2025-07-08 | 26.61 | 26.99 | 26.61 | 26.99 | +2.274% | 1,272 | +154.983% |
| 2025-07-07 | 27.08 | 27.08 | 26.38 | 26.39 | -3.721% | 7,130 | +160.781% |
| 2025-07-03 | 27.06 | 27.41 | 27.06 | 27.41 | +1.556% | 6,860 | +151.076% |
| 2025-07-02 | 26.84 | 26.99 | 26.83 | 26.99 | +0.335% | 3,371 | +154.983% |
| 2025-07-01 | 26.90 | 27.03 | 26.90 | 26.90 | -0.111% | 1,611 | +155.836% |
| 2025-06-30 | 26.70 | 26.95 | 26.70 | 26.93 | +1.584% | 7,845 | +155.551% |
| 2025-06-27 | 26.62 | 26.70 | 26.48 | 26.51 | -0.712% | 11,293 | +159.600% |
| 2025-06-26 | 26.58 | 26.73 | 26.58 | 26.70 | -0.075% | 1,085 | +157.753% |
| 2025-06-25 | 26.67 | 26.81 | 26.57 | 26.72 | -0.373% | 4,770 | +157.560% |
| 2025-06-24 | 26.29 | 26.92 | 26.29 | 26.82 | +3.552% | 9,487 | +156.600% |
| 2025-06-23 | 25.64 | 25.95 | 25.61 | 25.90 | +0.504% | 21,627 | +165.714% |
| 2025-06-20 | 25.61 | 26.30 | 25.61 | 25.77 | +1.466% | 11,990 | +167.055% |
| 2025-06-18 | 25.13 | 25.40 | 24.97 | 25.40 | +1.672% | 2,639 | +170.970% |
| 2025-06-17 | 25.14 | 25.14 | 24.97 | 24.98 | -1.962% | 6,752 | +175.500% |
| 2025-06-16 | 25.38 | 25.76 | 25.34 | 25.48 | +2.206% | 27,395 | +170.094% |
| 2025-06-13 | 25.00 | 25.18 | 24.74 | 24.93 | -2.427% | 13,012 | +176.053% |
| 2025-06-12 | 25.52 | 25.63 | 25.47 | 25.55 | +0.353% | 4,953 | +169.354% |
| 2025-06-11 | 25.18 | 25.46 | 25.18 | 25.46 | +1.637% | 12,036 | +170.306% |
| 2025-06-10 | 25.05 | 25.09 | 24.84 | 25.05 | -0.120% | 34,714 | +174.731% |
| 2025-06-09 | 24.86 | 25.13 | 24.84 | 25.08 | +1.456% | 23,701 | +174.402% |
| 2025-06-06 | 24.88 | 24.88 | 24.62 | 24.72 | +0.733% | 27,820 | +178.398% |
| 2025-06-05 | 24.51 | 24.59 | 24.36 | 24.54 | +1.489% | 26,744 | +180.440% |
| 2025-06-04 | 23.39 | 24.20 | 23.39 | 24.18 | +4.449% | 43,285 | +184.615% |
| 2025-06-03 | 23.00 | 23.20 | 22.83 | 23.15 | +0.959% | 35,474 | +197.279% |
| 2025-06-02 | 22.28 | 22.95 | 22.28 | 22.93 | +2.595% | 18,800 | +200.131% |
| 2025-05-30 | 22.72 | 22.72 | 22.35 | 22.35 | -2.261% | 16,376 | +207.919% |
| 2025-05-29 | 22.73 | 22.87 | 22.49 | 22.87 | +1.857% | 12,359 | +200.958% |
| 2025-05-28 | 22.32 | 22.63 | 22.25 | 22.45 | +2.231% | 16,042 | +206.548% |
| 2025-05-27 | 21.97 | 22.05 | 21.93 | 21.96 | +0.780% | 4,525 | +213.388% |
| 2025-05-23 | 21.63 | 21.87 | 21.20 | 21.79 | +1.208% | 32,877 | +215.833% |
| 2025-05-22 | 21.72 | 21.72 | 21.40 | 21.53 | -1.239% | 6,943 | +219.647% |
| 2025-05-21 | 21.71 | 21.87 | 21.51 | 21.80 | +1.917% | 16,072 | +215.688% |
| 2025-05-20 | 21.48 | 21.52 | 21.21 | 21.39 | -1.565% | 4,184 | +221.739% |
| 2025-05-19 | 21.47 | 21.76 | 21.45 | 21.73 | +0.695% | 12,302 | +216.705% |
| 2025-05-16 | 21.53 | 21.87 | 21.46 | 21.58 | +0.512% | 42,027 | +218.906% |
| 2025-05-15 | 21.58 | 21.65 | 21.35 | 21.47 | -0.969% | 14,035 | +220.540% |
| 2025-05-14 | 21.66 | 21.86 | 21.66 | 21.68 | +1.214% | 33,819 | +217.435% |
| 2025-05-13 | 21.23 | 21.48 | 21.20 | 21.42 | +1.133% | 9,706 | +221.289% |
| 2025-05-12 | 21.14 | 21.44 | 21.07 | 21.18 | +0.332% | 13,573 | +224.929% |
| 2025-05-09 | 21.11 | 21.14 | 21.02 | 21.11 | +1.053% | 5,550 | +226.007% |
| 2025-05-08 | 20.90 | 21.34 | 20.87 | 20.89 | -0.143% | 45,030 | +229.440% |
| 2025-05-07 | 21.09 | 21.22 | 20.77 | 20.92 | -1.784% | 38,696 | +228.967% |
| 2025-05-06 | 21.06 | 21.36 | 21.06 | 21.30 | +0.141% | 10,437 | +223.099% |
| 2025-05-05 | 21.16 | 21.48 | 21.16 | 21.27 | +0.997% | 10,259 | +223.554% |
| 2025-05-02 | 21.01 | 21.23 | 20.91 | 21.06 | +3.003% | 18,932 | +226.781% |
| 2025-05-01 | 20.58 | 20.63 | 20.29 | 20.45 | -0.079% | 85,854 | +236.594% |
| 2025-04-30 | 20.37 | 20.57 | 20.10 | 20.46 | +0.329% | 12,672 | +236.327% |
| 2025-04-29 | 20.25 | 20.62 | 20.25 | 20.39 | +0.468% | 4,153 | +237.436% |
| 2025-04-28 | 20.27 | 20.32 | 20.18 | 20.30 | -0.246% | 10,794 | +239.015% |
| 2025-04-25 | 20.45 | 20.51 | 20.10 | 20.35 | -0.635% | 22,002 | +238.182% |
| 2025-04-24 | 20.43 | 20.55 | 20.31 | 20.48 | -0.098% | 12,057 | +236.035% |
| 2025-04-23 | 20.46 | 20.77 | 20.36 | 20.50 | +1.285% | 14,734 | +235.707% |
| 2025-04-22 | 20.13 | 20.38 | 20.05 | 20.24 | +0.897% | 5,164 | +240.020% |
| 2025-04-21 | 20.19 | 20.19 | 19.95 | 20.06 | +0.100% | 10,766 | +243.071% |
| 2025-04-17 | 20.01 | 20.16 | 19.91 | 20.04 | +0.300% | 2,995 | +243.413% |
| 2025-04-16 | 19.95 | 20.24 | 19.85 | 19.98 | -0.150% | 26,951 | +244.444% |
| 2025-04-15 | 20.02 | 20.10 | 19.83 | 20.01 | +0.857% | 19,259 | +243.928% |
| 2025-04-14 | 20.13 | 20.22 | 19.55 | 19.84 | 0.000% | 39,876 | +246.875% |