KGRN
KraneShares MSCI China Clean Technology Index ETF
stockNYSEETF
At CloseOct 2, 2026 3:59:45 PM EDT
21.09USD0.000%(-0.00)6,064
21.11Bid21.52Ask0.41SpreadKGRN Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 21.32 | 21.42 | 21.01 | 21.09 | -1.103% | 3,566 | 0.000% |
| 2026-10-01 | 21.51 | 21.51 | 21.28 | 21.33 | -0.396% | 4,572 | -1.103% |
| 2026-09-30 | 21.43 | 21.45 | 21.36 | 21.41 | +0.654% | 3,473 | -1.494% |
| 2026-09-29 | 21.36 | 21.60 | 21.15 | 21.28 | -1.347% | 107,832 | -0.850% |
| 2026-09-28 | 21.66 | 21.66 | 21.37 | 21.57 | +1.155% | 8,248 | -2.185% |
| 2026-09-25 | 21.49 | 21.49 | 21.24 | 21.32 | -1.133% | 8,299 | -1.055% |
| 2026-09-24 | 21.50 | 21.58 | 21.43 | 21.56 | -0.050% | 5,901 | -2.176% |
| 2026-09-23 | 21.74 | 21.74 | 21.52 | 21.57 | -0.910% | 3,951 | -2.225% |
| 2026-09-22 | 21.93 | 21.93 | 21.74 | 21.77 | +0.015% | 9,018 | -3.115% |
| 2026-09-21 | 21.72 | 21.96 | 21.72 | 21.77 | -0.092% | 8,377 | -3.101% |
| 2026-09-18 | 21.93 | 21.93 | 21.71 | 21.79 | +0.507% | 10,241 | -3.190% |
| 2026-09-17 | 21.66 | 21.75 | 21.66 | 21.68 | +0.370% | 6,926 | -2.698% |
| 2026-09-16 | 21.71 | 21.88 | 21.60 | 21.60 | -1.008% | 5,015 | -2.338% |
| 2026-09-15 | 22.06 | 22.18 | 21.78 | 21.82 | -1.667% | 36,510 | -3.323% |
| 2026-09-14 | 22.07 | 22.43 | 22.07 | 22.19 | -0.070% | 11,405 | -4.935% |
| 2026-09-11 | 22.06 | 22.30 | 22.06 | 22.21 | -0.233% | 7,748 | -5.001% |
| 2026-09-10 | 22.26 | 22.31 | 22.05 | 22.26 | -0.548% | 17,336 | -5.223% |
| 2026-09-09 | 22.49 | 22.49 | 22.29 | 22.38 | -0.754% | 8,095 | -5.742% |
| 2026-09-08 | 22.65 | 22.65 | 22.45 | 22.55 | -0.770% | 14,993 | -6.452% |
| 2026-09-04 | 22.45 | 22.87 | 22.45 | 22.73 | +0.331% | 6,695 | -7.173% |
| 2026-09-03 | 22.53 | 22.92 | 22.48 | 22.65 | +0.981% | 3,432 | -6.865% |
| 2026-09-02 | 22.61 | 22.89 | 22.43 | 22.43 | -0.796% | 19,227 | -5.952% |
| 2026-09-01 | 22.71 | 22.90 | 22.61 | 22.61 | -0.833% | 18,687 | -6.701% |
| 2026-08-31 | 23.27 | 23.27 | 22.80 | 22.80 | -2.606% | 17,008 | -7.478% |
| 2026-08-28 | 23.47 | 23.57 | 23.32 | 23.41 | -0.237% | 9,617 | -9.889% |
| 2026-08-27 | 23.53 | 23.53 | 23.36 | 23.47 | -0.569% | 13,766 | -10.103% |
| 2026-08-26 | 23.79 | 23.98 | 23.55 | 23.60 | -0.799% | 5,667 | -10.614% |
| 2026-08-25 | 23.59 | 23.88 | 23.53 | 23.79 | +0.295% | 22,103 | -11.328% |
| 2026-08-24 | 23.63 | 23.94 | 23.55 | 23.72 | -0.919% | 6,406 | -11.067% |
| 2026-08-21 | 24.13 | 24.20 | 23.83 | 23.94 | +0.462% | 33,162 | -11.884% |
| 2026-08-20 | 24.00 | 24.12 | 23.76 | 23.83 | -0.378% | 12,156 | -11.477% |
| 2026-08-19 | 23.89 | 24.15 | 23.80 | 23.92 | +0.930% | 8,342 | -11.812% |
| 2026-08-18 | 23.94 | 24.10 | 23.70 | 23.70 | -1.537% | 10,590 | -10.992% |
| 2026-08-17 | 24.11 | 24.20 | 24.07 | 24.07 | +0.543% | 9,741 | -12.360% |
| 2026-08-14 | 23.86 | 24.01 | 23.86 | 23.94 | +0.378% | 11,770 | -11.884% |
| 2026-08-13 | 24.04 | 24.04 | 23.82 | 23.85 | -0.749% | 13,648 | -11.551% |
| 2026-08-12 | 24.05 | 24.07 | 23.99 | 24.03 | -0.216% | 6,088 | -12.214% |
| 2026-08-11 | 24.10 | 24.14 | 24.02 | 24.08 | -0.734% | 9,963 | -12.403% |
| 2026-08-10 | 24.15 | 24.90 | 24.15 | 24.26 | +0.413% | 7,059 | -13.046% |
| 2026-08-07 | 24.05 | 24.96 | 24.03 | 24.16 | +1.471% | 9,374 | -12.687% |
| 2026-08-06 | 23.95 | 23.99 | 23.80 | 23.81 | -1.652% | 11,633 | -11.403% |
| 2026-08-05 | 24.40 | 24.43 | 24.21 | 24.21 | -1.132% | 4,642 | -12.867% |
| 2026-08-04 | 24.05 | 24.53 | 24.05 | 24.49 | -0.058% | 111,993 | -13.853% |
| 2026-08-03 | 24.39 | 24.62 | 24.37 | 24.50 | +0.581% | 9,721 | -13.903% |
| 2026-07-31 | 24.61 | 24.61 | 24.24 | 24.36 | -1.222% | 24,354 | -13.403% |
| 2026-07-30 | 23.40 | 24.66 | 23.40 | 24.66 | +2.329% | 11,082 | -14.461% |
| 2026-07-29 | 23.73 | 24.62 | 23.73 | 24.10 | +0.830% | 12,035 | -12.469% |
| 2026-07-28 | 23.88 | 24.00 | 23.56 | 23.90 | +0.935% | 8,850 | -11.742% |
| 2026-07-27 | 23.79 | 23.84 | 23.60 | 23.68 | +0.637% | 9,629 | -10.916% |
| 2026-07-24 | 23.55 | 23.66 | 23.40 | 23.53 | -0.507% | 3,832 | -10.348% |
| 2026-07-23 | 23.82 | 24.11 | 23.60 | 23.65 | +0.467% | 9,449 | -10.803% |
| 2026-07-22 | 23.50 | 23.73 | 23.50 | 23.54 | -1.234% | 13,565 | -10.387% |
| 2026-07-21 | 23.87 | 23.97 | 23.58 | 23.83 | +0.366% | 18,236 | -11.493% |
| 2026-07-20 | 23.90 | 23.98 | 23.69 | 23.75 | +1.225% | 9,312 | -11.169% |
| 2026-07-17 | 23.34 | 23.56 | 23.25 | 23.46 | -1.477% | 7,674 | -10.081% |
| 2026-07-16 | 23.77 | 23.90 | 23.72 | 23.81 | +0.358% | 9,351 | -11.409% |
| 2026-07-15 | 23.50 | 23.90 | 23.32 | 23.73 | +1.159% | 16,623 | -11.092% |
| 2026-07-14 | 23.44 | 23.67 | 23.42 | 23.45 | +1.537% | 9,166 | -10.062% |
| 2026-07-13 | 23.28 | 23.68 | 23.01 | 23.10 | -1.952% | 10,332 | -8.680% |
| 2026-07-10 | 23.72 | 23.75 | 23.35 | 23.56 | +0.191% | 8,418 | -10.463% |
| 2026-07-09 | 23.30 | 23.63 | 23.30 | 23.52 | +0.278% | 2,362 | -10.292% |
| 2026-07-08 | 23.62 | 23.70 | 23.30 | 23.45 | -0.825% | 10,484 | -10.043% |
| 2026-07-07 | 23.83 | 23.83 | 23.43 | 23.64 | -0.651% | 61,990 | -10.785% |
| 2026-07-06 | 23.69 | 23.86 | 23.48 | 23.80 | +1.818% | 5,377 | -11.366% |
| 2026-07-02 | 23.55 | 23.70 | 23.23 | 23.38 | -1.319% | 5,520 | -9.754% |
| 2026-07-01 | 23.50 | 23.86 | 23.50 | 23.69 | +0.053% | 11,352 | -10.945% |
| 2026-06-30 | 23.50 | 23.70 | 23.50 | 23.68 | +0.531% | 6,011 | -10.898% |
| 2026-06-29 | 23.74 | 23.74 | 23.50 | 23.55 | +1.117% | 7,149 | -10.425% |
| 2026-06-26 | 23.32 | 23.38 | 23.00 | 23.29 | -0.521% | 11,820 | -9.424% |
| 2026-06-25 | 24.12 | 24.12 | 23.23 | 23.41 | -1.215% | 12,394 | -9.896% |
| 2026-06-24 | 23.83 | 24.31 | 23.60 | 23.70 | -0.796% | 18,035 | -10.991% |
| 2026-06-23 | 24.09 | 24.34 | 23.86 | 23.89 | -3.107% | 29,017 | -11.699% |
| 2026-06-22 | 24.40 | 24.81 | 24.40 | 24.66 | +0.760% | 17,553 | -14.443% |
| 2026-06-18 | 24.57 | 24.73 | 24.46 | 24.47 | -1.592% | 12,631 | -13.792% |
| 2026-06-17 | 25.02 | 25.68 | 24.86 | 24.87 | -1.962% | 8,017 | -15.165% |
| 2026-06-16 | 25.41 | 25.80 | 25.17 | 25.36 | -1.309% | 12,852 | -16.830% |
| 2026-06-15 | 25.50 | 25.85 | 25.50 | 25.70 | +0.772% | 13,828 | -17.918% |
| 2026-06-12 | 25.35 | 25.65 | 25.34 | 25.50 | +0.697% | 20,857 | -17.284% |
| 2026-06-11 | 25.10 | 25.52 | 25.04 | 25.33 | -0.132% | 8,320 | -16.708% |
| 2026-06-10 | 25.52 | 25.83 | 25.34 | 25.36 | -1.605% | 9,368 | -16.818% |
| 2026-06-09 | 26.14 | 26.29 | 25.50 | 25.77 | -0.516% | 19,562 | -18.153% |
| 2026-06-08 | 25.93 | 26.64 | 25.70 | 25.91 | +0.164% | 11,520 | -18.575% |
| 2026-06-05 | 27.00 | 27.00 | 25.77 | 25.86 | -4.204% | 34,570 | -18.442% |
| 2026-06-04 | 27.10 | 27.47 | 27.00 | 27.00 | -0.845% | 7,946 | -21.870% |
| 2026-06-03 | 27.71 | 27.71 | 27.23 | 27.23 | -2.401% | 45,856 | -22.530% |
| 2026-06-02 | 28.19 | 28.41 | 27.82 | 27.90 | +0.831% | 13,185 | -24.391% |
| 2026-06-01 | 27.46 | 27.70 | 27.41 | 27.67 | +1.491% | 16,196 | -23.762% |
| 2026-05-29 | 27.27 | 27.37 | 27.20 | 27.26 | -0.425% | 19,928 | -22.626% |
| 2026-05-28 | 27.25 | 27.61 | 27.13 | 27.38 | +0.037% | 19,836 | -22.955% |
| 2026-05-27 | 26.93 | 27.57 | 26.93 | 27.37 | +0.922% | 21,974 | -22.927% |
| 2026-05-26 | 27.08 | 27.62 | 27.07 | 27.12 | +0.706% | 59,604 | -22.216% |
| 2026-05-22 | 27.00 | 27.30 | 26.71 | 26.93 | -1.805% | 11,153 | -21.667% |
| 2026-05-21 | 27.21 | 27.80 | 27.14 | 27.42 | +0.274% | 5,386 | -23.081% |
| 2026-05-20 | 27.50 | 27.59 | 27.22 | 27.35 | -0.906% | 12,810 | -22.870% |
| 2026-05-19 | 27.60 | 27.97 | 27.50 | 27.60 | -0.969% | 10,711 | -23.569% |
| 2026-05-18 | 28.16 | 28.37 | 27.84 | 27.87 | -2.039% | 29,715 | -24.309% |
| 2026-05-15 | 28.87 | 28.91 | 28.30 | 28.45 | -1.897% | 79,086 | -25.852% |
| 2026-05-14 | 29.14 | 29.66 | 28.68 | 29.00 | -2.815% | 27,263 | -27.259% |
| 2026-05-13 | 28.96 | 30.00 | 28.90 | 29.84 | +3.253% | 14,425 | -29.306% |
| 2026-05-12 | 29.26 | 29.26 | 28.60 | 28.90 | -1.701% | 21,579 | -27.007% |
| 2026-05-11 | 29.21 | 29.49 | 28.99 | 29.40 | +2.510% | 16,427 | -28.248% |
| 2026-05-08 | 28.67 | 28.89 | 28.66 | 28.68 | +0.245% | 3,386 | -26.447% |
| 2026-05-07 | 29.19 | 29.31 | 28.60 | 28.61 | -1.175% | 15,111 | -26.267% |
| 2026-05-06 | 29.09 | 29.18 | 28.60 | 28.95 | +0.662% | 11,895 | -27.134% |
| 2026-05-05 | 28.77 | 28.85 | 28.49 | 28.76 | +1.119% | 17,171 | -26.652% |
| 2026-05-04 | 28.70 | 29.00 | 28.37 | 28.44 | +0.323% | 15,753 | -25.831% |
| 2026-05-01 | 28.60 | 28.69 | 28.31 | 28.35 | -0.531% | 14,360 | -25.591% |
| 2026-04-30 | 28.33 | 28.51 | 28.05 | 28.50 | +0.569% | 9,665 | -25.986% |
| 2026-04-29 | 28.56 | 28.92 | 28.33 | 28.34 | +0.319% | 26,340 | -25.565% |
| 2026-04-28 | 28.56 | 28.56 | 27.74 | 28.25 | -1.452% | 51,617 | -25.327% |
| 2026-04-27 | 29.29 | 29.29 | 28.50 | 28.67 | -0.705% | 15,610 | -26.411% |
| 2026-04-24 | 28.70 | 28.91 | 28.56 | 28.87 | -0.192% | 9,029 | -26.930% |
| 2026-04-23 | 29.02 | 29.26 | 28.78 | 28.93 | -1.246% | 16,945 | -27.070% |
| 2026-04-22 | 29.32 | 29.35 | 29.20 | 29.29 | -0.238% | 10,466 | -27.979% |
| 2026-04-21 | 29.63 | 29.63 | 29.25 | 29.36 | -0.978% | 14,660 | -28.151% |
| 2026-04-20 | 29.63 | 29.90 | 29.43 | 29.65 | -0.370% | 10,613 | -28.853% |
| 2026-04-17 | 29.71 | 29.85 | 29.66 | 29.76 | +0.371% | 17,013 | -29.116% |
| 2026-04-16 | 29.61 | 29.68 | 29.37 | 29.65 | +1.715% | 18,609 | -28.853% |
| 2026-04-15 | 29.60 | 29.60 | 29.01 | 29.15 | -1.587% | 16,189 | -27.633% |
| 2026-04-14 | 29.50 | 29.63 | 29.34 | 29.62 | +0.783% | 20,026 | -28.781% |
| 2026-04-13 | 29.05 | 29.40 | 29.00 | 29.39 | +1.205% | 12,117 | -28.224% |
| 2026-04-10 | 28.73 | 29.23 | 28.73 | 29.04 | +2.254% | 26,401 | -27.359% |
| 2026-04-09 | 28.44 | 28.72 | 28.13 | 28.40 | -1.183% | 19,841 | -25.722% |
| 2026-04-08 | 28.85 | 29.00 | 28.59 | 28.74 | +2.060% | 32,314 | -26.601% |
| 2026-04-07 | 28.09 | 28.18 | 27.80 | 28.16 | -0.460% | 13,025 | -25.089% |
| 2026-04-06 | 28.62 | 28.62 | 28.20 | 28.29 | -1.084% | 21,018 | -25.433% |
| 2026-04-02 | 28.26 | 28.63 | 28.03 | 28.60 | -0.279% | 18,099 | -26.241% |
| 2026-04-01 | 28.54 | 28.87 | 28.49 | 28.68 | +0.227% | 44,844 | -26.447% |
| 2026-03-31 | 28.13 | 28.61 | 27.82 | 28.61 | +0.775% | 8,722 | -26.280% |
| 2026-03-30 | 28.54 | 28.66 | 28.31 | 28.39 | +0.335% | 16,420 | -25.708% |
| 2026-03-27 | 28.75 | 28.80 | 28.30 | 28.30 | -1.049% | 28,749 | -25.459% |
| 2026-03-26 | 28.96 | 29.00 | 28.60 | 28.60 | -2.710% | 7,007 | -26.241% |
| 2026-03-25 | 29.28 | 29.74 | 29.28 | 29.40 | +1.123% | 6,467 | -28.240% |
| 2026-03-24 | 28.85 | 29.07 | 28.85 | 29.07 | +0.034% | 4,255 | -27.434% |
| 2026-03-23 | 28.98 | 29.13 | 28.71 | 29.06 | +2.977% | 13,270 | -27.409% |
| 2026-03-20 | 28.82 | 28.95 | 28.22 | 28.22 | -2.048% | 12,146 | -25.248% |
| 2026-03-19 | 29.09 | 29.09 | 28.50 | 28.81 | +1.017% | 17,874 | -26.779% |
| 2026-03-18 | 29.00 | 29.02 | 28.35 | 28.52 | -2.094% | 49,394 | -26.034% |
| 2026-03-17 | 29.44 | 29.44 | 29.02 | 29.13 | -1.588% | 26,256 | -27.583% |
| 2026-03-16 | 29.38 | 29.60 | 29.08 | 29.60 | +1.266% | 17,282 | -28.733% |
| 2026-03-13 | 29.21 | 29.40 | 29.12 | 29.23 | +0.206% | 9,062 | -27.831% |
| 2026-03-12 | 29.31 | 29.41 | 29.10 | 29.17 | +0.275% | 15,469 | -27.683% |
| 2026-03-11 | 28.99 | 29.23 | 28.87 | 29.09 | +2.321% | 17,320 | -27.484% |
| 2026-03-10 | 27.95 | 28.68 | 27.95 | 28.43 | +2.009% | 13,412 | -25.800% |
| 2026-03-09 | 27.50 | 28.21 | 27.50 | 27.87 | +2.576% | 29,473 | -24.309% |
| 2026-03-06 | 26.59 | 27.23 | 26.59 | 27.17 | +1.494% | 10,074 | -22.359% |
| 2026-03-05 | 26.77 | 27.33 | 26.50 | 26.77 | -0.335% | 7,630 | -21.199% |
| 2026-03-04 | 26.75 | 27.05 | 26.57 | 26.86 | +0.675% | 18,130 | -21.463% |
| 2026-03-03 | 26.42 | 26.68 | 26.02 | 26.68 | -2.557% | 16,158 | -20.933% |
| 2026-03-02 | 27.12 | 27.41 | 27.12 | 27.38 | 0.000% | 4,525 | -22.955% |
| 2026-02-27 | 27.33 | 27.52 | 27.16 | 27.38 | -0.689% | 7,226 | -22.955% |
| 2026-02-26 | 27.62 | 27.62 | 27.14 | 27.57 | -2.648% | 14,549 | -23.486% |
| 2026-02-25 | 28.20 | 28.32 | 28.10 | 28.32 | +0.390% | 4,533 | -25.512% |
| 2026-02-24 | 28.15 | 28.37 | 28.09 | 28.21 | +0.463% | 3,916 | -25.222% |
| 2026-02-23 | 28.35 | 28.35 | 28.01 | 28.08 | -0.390% | 7,759 | -24.875% |
| 2026-02-20 | 27.59 | 28.21 | 27.59 | 28.19 | +0.178% | 23,727 | -25.168% |
| 2026-02-19 | 28.15 | 28.15 | 27.81 | 28.14 | +0.298% | 22,816 | -25.036% |
| 2026-02-18 | 28.07 | 28.27 | 28.01 | 28.06 | +0.596% | 18,052 | -24.812% |
| 2026-02-17 | 27.77 | 28.61 | 27.77 | 27.89 | +0.396% | 28,705 | -24.364% |
| 2026-02-13 | 27.79 | 28.06 | 27.56 | 27.78 | -0.570% | 20,852 | -24.064% |
| 2026-02-12 | 28.29 | 28.47 | 27.83 | 27.94 | -0.536% | 15,185 | -24.497% |
| 2026-02-11 | 28.02 | 28.25 | 27.89 | 28.09 | +0.898% | 20,821 | -24.902% |
| 2026-02-10 | 27.82 | 28.02 | 27.67 | 27.84 | +0.288% | 26,893 | -24.228% |
| 2026-02-09 | 27.69 | 28.02 | 27.53 | 27.76 | 0.000% | 23,227 | -24.009% |
| 2026-02-06 | 27.49 | 27.88 | 27.44 | 27.76 | +3.776% | 22,298 | -24.009% |
| 2026-02-05 | 26.96 | 27.08 | 26.71 | 26.75 | +0.075% | 72,128 | -21.140% |
| 2026-02-04 | 27.19 | 27.19 | 26.63 | 26.73 | -0.632% | 28,690 | -21.081% |
| 2026-02-03 | 26.90 | 26.92 | 26.29 | 26.90 | -0.111% | 78,268 | -21.580% |
| 2026-02-02 | 26.99 | 27.01 | 26.70 | 26.93 | -1.065% | 65,554 | -21.667% |
| 2026-01-30 | 27.56 | 27.61 | 27.20 | 27.22 | -1.594% | 8,718 | -22.502% |
| 2026-01-29 | 27.91 | 27.91 | 27.50 | 27.66 | -0.714% | 8,365 | -23.737% |
| 2026-01-28 | 28.03 | 28.03 | 27.73 | 27.86 | +0.467% | 7,552 | -24.282% |
| 2026-01-27 | 27.97 | 28.18 | 27.53 | 27.73 | +0.091% | 12,941 | -23.928% |
| 2026-01-26 | 27.57 | 27.82 | 27.50 | 27.71 | -0.699% | 9,658 | -23.859% |
| 2026-01-23 | 27.79 | 27.90 | 27.76 | 27.90 | +0.385% | 13,109 | -24.391% |
| 2026-01-22 | 27.78 | 27.96 | 27.60 | 27.79 | +0.699% | 5,949 | -24.099% |
| 2026-01-21 | 27.47 | 27.65 | 27.30 | 27.60 | +1.770% | 10,327 | -23.569% |
| 2026-01-20 | 27.40 | 27.64 | 27.00 | 27.12 | -1.917% | 31,798 | -22.216% |
| 2026-01-16 | 27.84 | 28.55 | 27.57 | 27.65 | -1.491% | 14,192 | -23.707% |
| 2026-01-15 | 28.08 | 28.19 | 27.82 | 28.07 | +0.388% | 2,210 | -24.845% |
| 2026-01-14 | 28.15 | 28.15 | 27.80 | 27.96 | -1.201% | 9,665 | -24.553% |
| 2026-01-13 | 28.70 | 28.70 | 28.13 | 28.30 | -0.737% | 33,690 | -25.459% |
| 2026-01-12 | 28.00 | 28.63 | 28.00 | 28.51 | +2.783% | 17,494 | -26.008% |
| 2026-01-09 | 27.85 | 27.86 | 27.62 | 27.74 | -0.259% | 5,688 | -23.949% |
| 2026-01-08 | 27.72 | 27.94 | 27.62 | 27.81 | +1.091% | 14,127 | -24.146% |
| 2026-01-07 | 27.71 | 27.71 | 27.35 | 27.51 | -0.784% | 32,577 | -23.319% |
| 2026-01-06 | 27.91 | 27.97 | 27.66 | 27.73 | -0.153% | 21,329 | -23.920% |
| 2026-01-05 | 27.91 | 27.91 | 27.30 | 27.77 | -0.466% | 32,330 | -24.037% |
| 2026-01-02 | 27.67 | 27.90 | 27.51 | 27.90 | +3.372% | 21,670 | -24.391% |
| 2025-12-31 | 27.53 | 27.53 | 26.73 | 26.99 | -1.926% | 25,395 | -21.841% |
| 2025-12-30 | 27.59 | 27.70 | 27.52 | 27.52 | +0.218% | 10,684 | -23.347% |
| 2025-12-29 | 27.62 | 27.62 | 27.25 | 27.46 | -1.116% | 12,316 | -23.179% |
| 2025-12-26 | 27.37 | 27.77 | 27.20 | 27.77 | +2.738% | 6,167 | -24.037% |
| 2025-12-24 | 27.17 | 27.23 | 27.03 | 27.03 | -0.111% | 3,245 | -21.957% |
| 2025-12-23 | 27.14 | 27.21 | 27.05 | 27.06 | -1.421% | 19,202 | -22.044% |
| 2025-12-22 | 27.60 | 27.60 | 27.19 | 27.45 | -0.723% | 6,756 | -23.151% |
| 2025-12-19 | 27.27 | 27.65 | 27.24 | 27.65 | +2.105% | 9,061 | -23.707% |
| 2025-12-18 | 27.05 | 27.22 | 26.86 | 27.08 | +0.148% | 28,889 | -22.101% |
| 2025-12-17 | 27.24 | 27.31 | 26.96 | 27.04 | +0.037% | 13,658 | -21.986% |
| 2025-12-16 | 27.12 | 27.26 | 26.93 | 27.03 | -1.314% | 32,278 | -21.957% |
| 2025-12-15 | 27.54 | 27.77 | 27.22 | 27.39 | -0.757% | 8,404 | -22.983% |
| 2025-12-12 | 27.67 | 27.85 | 27.50 | 27.60 | -0.442% | 5,582 | -23.566% |
| 2025-12-11 | 27.76 | 27.81 | 27.50 | 27.72 | -0.425% | 10,334 | -23.904% |
| 2025-12-10 | 27.55 | 27.90 | 27.55 | 27.84 | -0.358% | 7,286 | -24.228% |
| 2025-12-09 | 27.95 | 27.95 | 27.78 | 27.94 | -1.097% | 3,890 | -24.499% |
| 2025-12-08 | 28.12 | 28.27 | 27.98 | 28.25 | +0.142% | 54,000 | -25.327% |
| 2025-12-05 | 28.08 | 28.31 | 28.08 | 28.21 | +1.317% | 12,577 | -25.222% |
| 2025-12-04 | 27.79 | 28.04 | 27.79 | 27.84 | +0.663% | 2,033 | -24.237% |
| 2025-12-03 | 27.67 | 28.08 | 27.34 | 27.66 | -0.825% | 109,204 | -23.735% |
| 2025-12-02 | 27.96 | 28.45 | 27.89 | 27.89 | -0.959% | 45,125 | -24.364% |
| 2025-12-01 | 28.34 | 28.58 | 28.00 | 28.16 | -0.670% | 113,862 | -25.089% |
| 2025-11-28 | 28.35 | 28.54 | 28.30 | 28.35 | +0.778% | 13,295 | -25.591% |
| 2025-11-26 | 28.22 | 28.59 | 28.13 | 28.13 | -0.456% | 2,827 | -25.012% |
| 2025-11-25 | 28.30 | 28.40 | 28.06 | 28.26 | +0.716% | 43,697 | -25.354% |
| 2025-11-24 | 27.91 | 28.25 | 27.70 | 28.06 | +1.774% | 7,477 | -24.820% |
| 2025-11-21 | 27.31 | 27.64 | 27.13 | 27.57 | +0.073% | 15,679 | -23.486% |
| 2025-11-20 | 28.38 | 28.39 | 27.55 | 27.55 | -3.348% | 17,927 | -23.430% |
| 2025-11-19 | 28.55 | 28.71 | 28.36 | 28.50 | -0.913% | 5,293 | -25.994% |
| 2025-11-18 | 28.78 | 29.11 | 28.52 | 28.77 | -1.304% | 41,440 | -26.669% |
| 2025-11-17 | 29.50 | 30.02 | 29.12 | 29.15 | -1.464% | 19,693 | -27.625% |
| 2025-11-14 | 29.70 | 30.10 | 29.57 | 29.58 | -1.825% | 59,031 | -28.685% |
| 2025-11-13 | 30.82 | 31.02 | 30.09 | 30.13 | -1.504% | 111,428 | -29.987% |
| 2025-11-12 | 30.61 | 31.20 | 30.10 | 30.59 | -1.291% | 58,572 | -31.040% |
| 2025-11-11 | 31.15 | 31.25 | 30.49 | 30.99 | +0.813% | 135,052 | -31.930% |
| 2025-11-10 | 30.40 | 30.84 | 30.26 | 30.74 | +1.620% | 15,828 | -31.376% |
| 2025-11-07 | 30.43 | 30.68 | 29.89 | 30.25 | -1.111% | 42,026 | -30.264% |
| 2025-11-06 | 30.50 | 31.00 | 30.36 | 30.59 | +1.157% | 75,456 | -31.040% |
| 2025-11-05 | 30.09 | 30.33 | 29.79 | 30.24 | +1.801% | 71,598 | -30.241% |
| 2025-11-04 | 29.91 | 30.45 | 29.60 | 29.70 | -2.543% | 87,858 | -28.985% |
| 2025-11-03 | 30.55 | 30.85 | 30.20 | 30.48 | +0.677% | 43,511 | -30.791% |
| 2025-10-31 | 30.24 | 30.45 | 29.73 | 30.27 | -0.607% | 19,937 | -30.322% |
| 2025-10-30 | 31.05 | 31.05 | 30.46 | 30.46 | -2.497% | 61,136 | -30.745% |
| 2025-10-29 | 30.95 | 31.32 | 30.66 | 31.24 | +2.750% | 191,000 | -32.474% |
| 2025-10-28 | 30.36 | 30.54 | 30.27 | 30.40 | +0.111% | 9,103 | -30.618% |
| 2025-10-27 | 30.58 | 30.99 | 30.11 | 30.37 | +1.314% | 138,202 | -30.541% |
| 2025-10-24 | 29.91 | 30.26 | 29.41 | 29.98 | +0.390% | 105,597 | -29.628% |
| 2025-10-23 | 29.62 | 29.88 | 29.34 | 29.86 | +1.392% | 148,799 | -29.354% |
| 2025-10-22 | 29.50 | 29.84 | 29.21 | 29.45 | -1.074% | 117,834 | -28.371% |
| 2025-10-21 | 29.82 | 30.36 | 28.88 | 29.77 | 0.000% | 44,523 | -29.140% |
| 2025-10-20 | 29.54 | 29.93 | 29.02 | 29.77 | +0.439% | 74,885 | -29.140% |
| 2025-10-17 | 29.64 | 29.74 | 29.20 | 29.64 | -2.339% | 167,423 | -28.829% |
| 2025-10-16 | 30.28 | 30.82 | 29.88 | 30.35 | 0.000% | 150,951 | -30.494% |
| 2025-10-15 | 29.90 | 30.71 | 29.90 | 30.35 | +1.914% | 100,648 | -30.494% |
| 2025-10-14 | 29.62 | 30.27 | 29.35 | 29.78 | -1.749% | 69,954 | -29.164% |
| 2025-10-13 | 30.32 | 30.97 | 30.11 | 30.31 | +4.015% | 130,155 | -30.403% |
| 2025-10-10 | 31.25 | 31.25 | 29.07 | 29.14 | -7.316% | 231,646 | -27.608% |
| 2025-10-09 | 31.79 | 31.87 | 31.31 | 31.44 | -1.349% | 25,422 | -32.904% |
| 2025-10-08 | 31.66 | 32.12 | 31.44 | 31.87 | +1.078% | 93,967 | -33.809% |
| 2025-10-07 | 31.80 | 32.17 | 31.36 | 31.53 | -1.345% | 145,394 | -33.095% |
| 2025-10-06 | 32.10 | 32.15 | 31.53 | 31.96 | -0.063% | 120,947 | -33.996% |
| 2025-10-03 | 32.61 | 32.62 | 31.91 | 31.98 | -1.646% | 100,725 | -34.037% |
| 2025-10-02 | 32.92 | 32.95 | 32.19 | 32.52 | +0.604% | 45,287 | -35.122% |
| 2025-10-01 | 32.16 | 32.32 | 31.75 | 32.32 | +1.603% | 208,822 | -34.731% |
| 2025-09-30 | 31.50 | 32.19 | 31.43 | 31.81 | +1.804% | 35,618 | -33.684% |
| 2025-09-29 | 31.41 | 31.47 | 30.91 | 31.25 | +0.892% | 82,226 | -32.488% |
| 2025-09-26 | 31.08 | 31.29 | 30.54 | 30.97 | -1.212% | 70,902 | -31.886% |
| 2025-09-25 | 31.07 | 31.48 | 31.00 | 31.35 | +3.261% | 7,506 | -32.711% |
| 2025-09-24 | 30.46 | 31.06 | 30.35 | 30.36 | +0.476% | 17,585 | -30.517% |
| 2025-09-23 | 30.10 | 30.57 | 29.93 | 30.22 | -0.177% | 12,434 | -30.187% |
| 2025-09-22 | 30.78 | 31.17 | 30.22 | 30.27 | -1.175% | 27,828 | -30.311% |
| 2025-09-19 | 30.71 | 30.71 | 30.57 | 30.63 | +0.262% | 6,215 | -31.130% |
| 2025-09-18 | 30.57 | 30.84 | 30.40 | 30.55 | -1.674% | 44,039 | -30.949% |
| 2025-09-17 | 30.87 | 31.24 | 30.60 | 31.07 | +2.569% | 160,104 | -32.105% |
| 2025-09-16 | 29.93 | 30.37 | 29.83 | 30.29 | +0.570% | 79,415 | -30.361% |
| 2025-09-15 | 29.87 | 30.29 | 29.82 | 30.12 | +1.998% | 125,070 | -29.963% |
| 2025-09-12 | 29.52 | 29.68 | 29.18 | 29.53 | -0.572% | 56,013 | -28.564% |
| 2025-09-11 | 29.21 | 29.80 | 29.01 | 29.70 | +3.665% | 171,555 | -28.973% |
| 2025-09-10 | 29.12 | 29.12 | 28.64 | 28.65 | -1.648% | 74,445 | -26.370% |
| 2025-09-09 | 29.10 | 29.70 | 28.97 | 29.13 | +0.103% | 102,326 | -27.583% |
| 2025-09-08 | 29.04 | 29.25 | 28.88 | 29.10 | +1.189% | 67,935 | -27.509% |
| 2025-09-05 | 29.03 | 29.03 | 28.57 | 28.76 | +2.051% | 86,148 | -26.647% |
| 2025-09-04 | 28.11 | 28.65 | 27.80 | 28.18 | -1.640% | 120,318 | -25.142% |
| 2025-09-03 | 28.57 | 29.08 | 28.10 | 28.65 | +0.052% | 10,420 | -26.370% |
| 2025-09-02 | 28.20 | 28.65 | 28.10 | 28.64 | -0.017% | 14,019 | -26.331% |
| 2025-08-29 | 28.86 | 29.18 | 28.50 | 28.64 | -0.452% | 65,404 | -26.344% |
| 2025-08-28 | 28.54 | 29.37 | 28.32 | 28.77 | +1.589% | 5,130 | -26.677% |
| 2025-08-27 | 28.36 | 28.95 | 28.24 | 28.32 | -3.246% | 34,830 | -25.512% |
| 2025-08-26 | 29.31 | 29.74 | 29.20 | 29.27 | +0.653% | 99,598 | -27.930% |
| 2025-08-25 | 29.26 | 29.30 | 28.70 | 29.08 | +0.421% | 139,481 | -27.459% |
| 2025-08-22 | 28.71 | 29.43 | 28.29 | 28.96 | +3.108% | 20,163 | -27.154% |
| 2025-08-21 | 28.01 | 28.23 | 27.80 | 28.09 | +0.090% | 23,434 | -24.889% |
| 2025-08-20 | 27.83 | 28.06 | 27.61 | 28.06 | +0.573% | 6,749 | -24.822% |
| 2025-08-19 | 28.25 | 28.25 | 27.82 | 27.90 | +0.128% | 40,095 | -24.391% |
| 2025-08-18 | 27.92 | 28.00 | 27.78 | 27.86 | +1.343% | 4,293 | -24.294% |
| 2025-08-15 | 27.68 | 27.70 | 27.46 | 27.50 | +1.304% | 3,215 | -23.277% |
| 2025-08-14 | 27.16 | 27.31 | 26.95 | 27.14 | -1.982% | 5,308 | -22.277% |
| 2025-08-13 | 27.63 | 28.30 | 27.58 | 27.69 | +0.217% | 4,445 | -23.817% |
| 2025-08-12 | 27.59 | 27.66 | 27.28 | 27.63 | -0.576% | 49,062 | -23.652% |
| 2025-08-11 | 27.88 | 27.89 | 27.66 | 27.79 | -0.060% | 2,870 | -24.091% |
| 2025-08-08 | 27.53 | 27.83 | 27.50 | 27.81 | +1.044% | 14,728 | -24.137% |
| 2025-08-07 | 27.64 | 27.70 | 27.36 | 27.52 | +0.589% | 8,360 | -23.345% |
| 2025-08-06 | 27.42 | 27.56 | 27.16 | 27.36 | -0.387% | 5,671 | -22.894% |
| 2025-08-05 | 27.51 | 27.70 | 27.38 | 27.46 | +0.410% | 4,483 | -23.192% |
| 2025-08-04 | 27.47 | 27.62 | 27.34 | 27.35 | +1.407% | 4,619 | -22.877% |
| 2025-08-01 | 26.96 | 27.15 | 26.83 | 26.97 | -1.230% | 5,208 | -21.792% |
| 2025-07-31 | 27.15 | 27.99 | 27.15 | 27.31 | -0.478% | 10,158 | -22.754% |
| 2025-07-30 | 27.66 | 27.66 | 27.31 | 27.44 | -2.521% | 11,059 | -23.124% |
| 2025-07-29 | 28.65 | 28.78 | 28.13 | 28.15 | -0.354% | 11,653 | -25.062% |
| 2025-07-28 | 28.40 | 28.49 | 28.25 | 28.25 | -1.206% | 6,222 | -25.327% |
| 2025-07-25 | 28.51 | 28.66 | 28.28 | 28.59 | -0.219% | 13,590 | -26.228% |
| 2025-07-24 | 28.55 | 28.82 | 28.49 | 28.66 | +0.413% | 3,857 | -26.390% |
| 2025-07-23 | 28.71 | 28.71 | 28.52 | 28.54 | -0.592% | 4,593 | -26.086% |
| 2025-07-22 | 27.78 | 28.71 | 27.78 | 28.71 | +2.316% | 25,326 | -26.524% |
| 2025-07-21 | 28.14 | 28.24 | 27.61 | 28.06 | +0.179% | 43,512 | -24.822% |
| 2025-07-18 | 28.08 | 28.14 | 27.91 | 28.01 | +0.817% | 5,143 | -24.688% |
| 2025-07-17 | 27.35 | 27.87 | 27.34 | 27.78 | +1.583% | 8,649 | -24.072% |
| 2025-07-16 | 27.46 | 27.46 | 27.10 | 27.35 | -1.636% | 49,302 | -22.870% |
| 2025-07-15 | 27.77 | 27.99 | 27.55 | 27.80 | +1.805% | 14,088 | -24.132% |
| 2025-07-14 | 27.44 | 27.44 | 27.07 | 27.31 | +1.448% | 7,680 | -22.763% |
| 2025-07-11 | 26.82 | 27.02 | 26.75 | 26.92 | +0.268% | 6,631 | -21.644% |
| 2025-07-10 | 26.88 | 26.88 | 26.68 | 26.85 | +0.638% | 2,895 | -21.434% |
| 2025-07-09 | 26.71 | 26.96 | 26.44 | 26.68 | -0.072% | 19,384 | -20.932% |
| 2025-07-08 | 26.82 | 26.82 | 26.46 | 26.70 | +0.690% | 6,448 | -20.990% |
| 2025-07-07 | 26.54 | 26.66 | 26.39 | 26.52 | -0.105% | 10,028 | -20.444% |
| 2025-07-03 | 26.38 | 26.70 | 26.38 | 26.54 | +0.944% | 4,163 | -20.528% |
| 2025-07-02 | 26.05 | 26.32 | 25.92 | 26.30 | +0.705% | 39,982 | -19.778% |
| 2025-07-01 | 26.08 | 26.21 | 25.88 | 26.11 | +0.160% | 5,403 | -19.213% |
| 2025-06-30 | 25.97 | 26.40 | 25.74 | 26.07 | +0.651% | 9,122 | -19.083% |
| 2025-06-27 | 26.03 | 26.30 | 25.73 | 25.90 | -1.020% | 4,316 | -18.557% |
| 2025-06-26 | 26.06 | 26.40 | 26.06 | 26.17 | -0.765% | 1,653 | -19.387% |
| 2025-06-25 | 26.33 | 26.39 | 26.24 | 26.37 | +0.094% | 4,300 | -20.004% |
| 2025-06-24 | 26.07 | 26.47 | 26.04 | 26.35 | +2.671% | 5,545 | -19.929% |
| 2025-06-23 | 25.41 | 26.06 | 25.30 | 25.66 | +1.426% | 44,104 | -17.790% |
| 2025-06-20 | 25.55 | 26.47 | 25.26 | 25.30 | -1.565% | 13,108 | -16.618% |
| 2025-06-18 | 25.72 | 25.98 | 25.36 | 25.70 | -0.556% | 3,549 | -17.923% |
| 2025-06-17 | 25.87 | 26.04 | 25.72 | 25.85 | -0.634% | 3,952 | -18.379% |
| 2025-06-16 | 26.13 | 26.59 | 25.83 | 26.01 | +0.759% | 5,857 | -18.897% |
| 2025-06-13 | 25.83 | 26.26 | 25.72 | 25.81 | -1.796% | 6,999 | -18.281% |
| 2025-06-12 | 26.23 | 26.40 | 26.20 | 26.29 | -1.042% | 4,797 | -19.748% |
| 2025-06-11 | 26.80 | 26.96 | 26.47 | 26.56 | +0.494% | 37,291 | -20.585% |
| 2025-06-10 | 26.59 | 26.59 | 26.19 | 26.43 | +0.237% | 43,047 | -20.193% |
| 2025-06-09 | 26.20 | 26.43 | 26.01 | 26.37 | +1.705% | 13,923 | -20.004% |
| 2025-06-06 | 25.98 | 26.30 | 25.68 | 25.93 | -0.565% | 13,398 | -18.640% |
| 2025-06-05 | 26.48 | 26.50 | 25.85 | 26.08 | +0.266% | 32,094 | -19.099% |
| 2025-06-04 | 26.04 | 26.50 | 25.60 | 26.01 | +1.076% | 5,099 | -18.884% |
| 2025-06-03 | 25.87 | 25.87 | 25.61 | 25.73 | +1.318% | 17,958 | -18.011% |
| 2025-06-02 | 25.55 | 25.55 | 25.28 | 25.39 | +0.057% | 2,152 | -16.931% |
| 2025-05-30 | 26.03 | 26.03 | 25.30 | 25.38 | -1.671% | 11,432 | -16.883% |
| 2025-05-29 | 25.87 | 26.48 | 25.62 | 25.81 | +0.394% | 7,121 | -18.272% |
| 2025-05-28 | 25.70 | 25.86 | 25.49 | 25.71 | -1.343% | 32,451 | -17.950% |
| 2025-05-27 | 26.07 | 26.35 | 25.78 | 26.06 | -2.884% | 63,245 | -19.052% |
| 2025-05-23 | 26.65 | 26.96 | 26.65 | 26.83 | -0.253% | 3,671 | -21.387% |
| 2025-05-22 | 27.01 | 27.07 | 26.77 | 26.90 | -1.423% | 3,565 | -21.585% |
| 2025-05-21 | 27.17 | 27.69 | 27.17 | 27.29 | +1.564% | 7,520 | -22.701% |
| 2025-05-20 | 27.00 | 27.00 | 26.74 | 26.87 | +0.712% | 6,125 | -21.492% |
| 2025-05-19 | 26.68 | 26.68 | 26.16 | 26.68 | +0.208% | 5,261 | -20.933% |
| 2025-05-16 | 26.63 | 26.75 | 26.40 | 26.62 | +0.642% | 3,135 | -20.768% |
| 2025-05-15 | 26.40 | 26.73 | 26.38 | 26.45 | -1.067% | 1,688 | -20.260% |
| 2025-05-14 | 26.88 | 26.96 | 26.73 | 26.74 | +0.449% | 8,058 | -21.111% |
| 2025-05-13 | 26.02 | 26.71 | 26.02 | 26.62 | -0.260% | 11,527 | -20.757% |
| 2025-05-12 | 26.79 | 26.90 | 26.31 | 26.69 | +3.970% | 12,568 | -20.962% |
| 2025-05-09 | 25.80 | 26.02 | 25.52 | 25.67 | -0.407% | 9,511 | -17.824% |
| 2025-05-08 | 25.37 | 25.87 | 25.37 | 25.78 | +1.752% | 23,427 | -18.159% |
| 2025-05-07 | 25.40 | 25.66 | 25.25 | 25.33 | -1.780% | 4,557 | -16.725% |
| 2025-05-06 | 25.60 | 26.12 | 25.60 | 25.79 | +0.560% | 120,456 | -18.208% |
| 2025-05-05 | 25.70 | 25.91 | 25.43 | 25.65 | -0.360% | 10,494 | -17.750% |
| 2025-05-02 | 25.77 | 25.79 | 25.54 | 25.74 | +3.790% | 20,063 | -18.046% |
| 2025-05-01 | 24.99 | 24.99 | 24.80 | 24.80 | +0.141% | 1,185 | -14.940% |
| 2025-04-30 | 24.90 | 24.95 | 24.71 | 24.77 | +0.084% | 7,362 | -14.820% |
| 2025-04-29 | 24.18 | 24.90 | 24.18 | 24.74 | -0.750% | 2,896 | -14.748% |
| 2025-04-28 | 25.14 | 25.14 | 24.79 | 24.93 | +0.153% | 1,757 | -15.387% |
| 2025-04-25 | 25.58 | 25.58 | 24.86 | 24.89 | -0.792% | 3,385 | -15.258% |
| 2025-04-24 | 25.39 | 25.39 | 24.88 | 25.09 | -0.783% | 5,254 | -15.930% |
| 2025-04-23 | 25.05 | 25.45 | 24.70 | 25.29 | +3.648% | 70,511 | -16.588% |
| 2025-04-22 | 24.30 | 24.40 | 23.89 | 24.40 | +3.478% | 4,641 | -13.545% |
| 2025-04-21 | 23.77 | 24.16 | 23.20 | 23.58 | -0.415% | 10,582 | -10.539% |
| 2025-04-17 | 23.78 | 24.15 | 23.59 | 23.68 | +0.246% | 13,384 | -10.910% |
| 2025-04-16 | 23.78 | 24.24 | 23.58 | 23.62 | -3.295% | 1,867 | -10.690% |
| 2025-04-15 | 24.40 | 24.79 | 24.23 | 24.42 | -0.664% | 2,142 | -13.633% |
| 2025-04-14 | 24.60 | 24.73 | 24.48 | 24.59 | 0.000% | 3,916 | -14.206% |