Dark

KGRN
KraneShares MSCI China Clean Technology Index ETF
stock NYSE ETF

At Close

Jul 16, 2026 1:18:59 PM EDT

23.83USD+0.414%(+0.10)9,343

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-23.73)0

After-hours

Jul 16, 2026 4:10:30 PM EDT

23.81USD-0.055%(-0.01)1

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-16	23.8200	23.830000	23.820000	23.8300	+0.435%	9,343	0.000%
2026-07-15	23.5000	23.900000	23.320000	23.7268	+1.159%	16,623	+0.435%
2026-07-14	23.4400	23.670000	23.420000	23.4550	+1.537%	9,166	+1.599%
2026-07-13	23.2800	23.680000	23.010000	23.1000	-1.952%	10,332	+3.160%
2026-07-10	23.7200	23.750000	23.350000	23.5600	+0.191%	8,418	+1.146%
2026-07-09	23.3050	23.630000	23.305000	23.5151	+0.278%	2,362	+1.339%
2026-07-08	23.6200	23.700000	23.300000	23.4500	-0.825%	10,484	+1.620%
2026-07-07	23.8300	23.830000	23.430000	23.6450	-0.651%	61,990	+0.782%
2026-07-06	23.6900	23.860000	23.480000	23.8000	+1.818%	5,377	+0.126%
2026-07-02	23.5500	23.700000	23.230500	23.3750	-1.319%	5,520	+1.947%
2026-07-01	23.5000	23.865000	23.500000	23.6875	+0.053%	11,352	+0.602%
2026-06-30	23.5000	23.699900	23.500000	23.6750	+0.531%	6,011	+0.655%
2026-06-29	23.7400	23.740000	23.500000	23.5500	+1.117%	7,149	+1.189%
2026-06-26	23.3150	23.380000	23.001000	23.2899	-0.521%	11,820	+2.319%
2026-06-25	24.1238	24.123800	23.230000	23.4118	-1.215%	12,394	+1.786%
2026-06-24	23.8300	24.311000	23.600000	23.6998	-0.796%	18,035	+0.549%
2026-06-23	24.0900	24.341000	23.860000	23.8900	-3.107%	29,017	-0.251%
2026-06-22	24.4000	24.810000	24.400000	24.6560	+0.760%	17,553	-3.350%
2026-06-18	24.5700	24.729900	24.460000	24.4700	-1.592%	12,631	-2.615%
2026-06-17	25.0200	25.681700	24.860000	24.8659	-1.962%	8,017	-4.166%
2026-06-16	25.4100	25.800000	25.170000	25.3636	-1.309%	12,852	-6.046%
2026-06-15	25.5000	25.850000	25.500000	25.7000	+0.772%	13,828	-7.276%
2026-06-12	25.3500	25.650000	25.340000	25.5030	+0.697%	20,857	-6.560%
2026-06-11	25.1000	25.517500	25.040100	25.3265	-0.132%	8,320	-5.909%
2026-06-10	25.5200	25.830000	25.340000	25.3600	-1.605%	9,368	-6.033%
2026-06-09	26.1400	26.290000	25.500000	25.7736	-0.516%	19,562	-7.541%
2026-06-08	25.9300	26.640000	25.700000	25.9074	+0.164%	11,520	-8.019%
2026-06-05	27.0000	27.000000	25.770000	25.8650	-4.204%	34,570	-7.868%
2026-06-04	27.1000	27.470000	27.000000	27.0000	-0.845%	7,946	-11.741%
2026-06-03	27.7100	27.710000	27.230000	27.2300	-2.401%	45,856	-12.486%
2026-06-02	28.1900	28.410000	27.820000	27.9000	+0.831%	13,185	-14.588%
2026-06-01	27.4600	27.700000	27.410100	27.6700	+1.491%	16,196	-13.878%
2026-05-29	27.2700	27.370000	27.200000	27.2636	-0.425%	19,928	-12.594%
2026-05-28	27.2500	27.609900	27.134600	27.3800	+0.037%	19,836	-12.966%
2026-05-27	26.9300	27.569900	26.930000	27.3700	+0.922%	21,974	-12.934%
2026-05-26	27.0800	27.620000	27.070000	27.1200	+0.706%	59,604	-12.131%
2026-05-22	27.0000	27.299900	26.710000	26.9300	-1.805%	11,153	-11.511%
2026-05-21	27.2100	27.797100	27.141300	27.4249	+0.274%	5,386	-13.108%
2026-05-20	27.5000	27.590000	27.224000	27.3500	-0.906%	12,810	-12.870%
2026-05-19	27.6000	27.970000	27.500100	27.6000	-0.969%	10,711	-13.659%
2026-05-18	28.1600	28.370000	27.840000	27.8700	-2.039%	29,715	-14.496%
2026-05-15	28.8700	28.910000	28.300000	28.4500	-1.897%	79,086	-16.239%
2026-05-14	29.1400	29.660000	28.685000	29.0000	-2.815%	27,263	-17.828%
2026-05-13	28.9600	30.000000	28.900000	29.8400	+3.253%	14,425	-20.141%
2026-05-12	29.2600	29.260000	28.600000	28.9000	-1.701%	21,579	-17.543%
2026-05-11	29.2100	29.490000	28.989100	29.4000	+2.510%	16,427	-18.946%
2026-05-08	28.6700	28.890000	28.664300	28.6800	+0.245%	3,386	-16.911%
2026-05-07	29.1900	29.309000	28.600000	28.6100	-1.175%	15,111	-16.707%
2026-05-06	29.0900	29.180000	28.600100	28.9503	+0.662%	11,895	-17.687%
2026-05-05	28.7700	28.850000	28.486100	28.7600	+1.119%	17,171	-17.142%
2026-05-04	28.7000	29.000000	28.370000	28.4417	+0.323%	15,753	-16.215%
2026-05-01	28.6000	28.689900	28.310100	28.3500	-0.531%	14,360	-15.944%
2026-04-30	28.3300	28.506900	28.054600	28.5013	+0.569%	9,665	-16.390%
2026-04-29	28.5600	28.919700	28.330000	28.3400	+0.319%	26,340	-15.914%
2026-04-28	28.5600	28.560000	27.740000	28.2500	-1.452%	51,617	-15.646%
2026-04-27	29.2900	29.290000	28.500000	28.6661	-0.705%	15,610	-16.870%
2026-04-24	28.7000	28.910000	28.560100	28.8695	-0.192%	9,029	-17.456%
2026-04-23	29.0200	29.260000	28.780000	28.9251	-1.246%	16,945	-17.615%
2026-04-22	29.3200	29.350000	29.201000	29.2900	-0.238%	10,466	-18.641%
2026-04-21	29.6300	29.630000	29.250000	29.3600	-0.978%	14,660	-18.835%
2026-04-20	29.6300	29.900000	29.430000	29.6500	-0.370%	10,613	-19.629%
2026-04-17	29.7100	29.850000	29.660000	29.7600	+0.371%	17,013	-19.926%
2026-04-16	29.6100	29.680000	29.370000	29.6500	+1.715%	18,609	-19.629%
2026-04-15	29.6000	29.600000	29.006400	29.1500	-1.587%	16,189	-18.250%
2026-04-14	29.5000	29.630000	29.337900	29.6200	+0.783%	20,026	-19.548%
2026-04-13	29.0500	29.400000	28.998200	29.3900	+1.205%	12,117	-18.918%
2026-04-10	28.7300	29.230000	28.730000	29.0400	+2.254%	26,401	-17.941%
2026-04-09	28.4400	28.720000	28.130000	28.4000	-1.183%	19,841	-16.092%
2026-04-08	28.8500	29.000000	28.590100	28.7400	+2.060%	32,314	-17.084%
2026-04-07	28.0900	28.180000	27.795000	28.1600	-0.460%	13,025	-15.376%
2026-04-06	28.6200	28.620000	28.200000	28.2900	-1.084%	21,018	-15.765%
2026-04-02	28.2600	28.630000	28.030000	28.6000	-0.279%	18,099	-16.678%
2026-04-01	28.5400	28.870000	28.490100	28.6800	+0.227%	44,844	-16.911%
2026-03-31	28.1300	28.615000	27.820100	28.6150	+0.775%	8,722	-16.722%
2026-03-30	28.5400	28.660000	28.310000	28.3949	+0.335%	16,420	-16.076%
2026-03-27	28.7500	28.800000	28.300000	28.3000	-1.049%	28,749	-15.795%
2026-03-26	28.9600	29.000000	28.600000	28.6000	-2.710%	7,007	-16.678%
2026-03-25	29.2800	29.740000	29.280000	29.3965	+1.123%	6,467	-18.936%
2026-03-24	28.8500	29.070000	28.850000	29.0700	+0.034%	4,255	-18.025%
2026-03-23	28.9800	29.130000	28.710000	29.0600	+2.977%	13,270	-17.997%
2026-03-20	28.8200	28.950000	28.220000	28.2200	-2.048%	12,146	-15.556%
2026-03-19	29.0900	29.090000	28.505000	28.8100	+1.017%	17,874	-17.286%
2026-03-18	29.0000	29.019000	28.350000	28.5200	-2.094%	49,394	-16.445%
2026-03-17	29.4400	29.440000	29.020000	29.1300	-1.588%	26,256	-18.194%
2026-03-16	29.3800	29.600000	29.076500	29.6000	+1.266%	17,282	-19.493%
2026-03-13	29.2100	29.400000	29.120000	29.2300	+0.206%	9,062	-18.474%
2026-03-12	29.3100	29.410000	29.095100	29.1700	+0.275%	15,469	-18.306%
2026-03-11	28.9900	29.230000	28.870000	29.0900	+2.321%	17,320	-18.082%
2026-03-10	27.9500	28.675900	27.950000	28.4300	+2.009%	13,412	-16.180%
2026-03-09	27.5000	28.210000	27.500000	27.8700	+2.576%	29,473	-14.496%
2026-03-06	26.5900	27.230000	26.590000	27.1700	+1.494%	10,074	-12.293%
2026-03-05	26.7700	27.331200	26.500000	26.7700	-0.335%	7,630	-10.982%
2026-03-04	26.7500	27.049800	26.570000	26.8600	+0.675%	18,130	-11.281%
2026-03-03	26.4200	26.680000	26.025000	26.6800	-2.557%	16,158	-10.682%
2026-03-02	27.1200	27.406200	27.120000	27.3800	0.000%	4,525	-12.966%
2026-02-27	27.3300	27.520000	27.160000	27.3800	-0.689%	7,226	-12.966%
2026-02-26	27.6200	27.620000	27.140000	27.5700	-2.648%	14,549	-13.565%
2026-02-25	28.2000	28.320000	28.100000	28.3200	+0.390%	4,533	-15.855%
2026-02-24	28.1527	28.370000	28.090000	28.2100	+0.463%	3,916	-15.526%
2026-02-23	28.3500	28.350000	28.010000	28.0800	-0.390%	7,759	-15.135%
2026-02-20	27.5900	28.210000	27.590000	28.1900	+0.178%	23,727	-15.466%
2026-02-19	28.1500	28.150000	27.810000	28.1400	+0.298%	22,816	-15.316%
2026-02-18	28.0700	28.270000	28.010000	28.0563	+0.596%	18,052	-15.064%
2026-02-17	27.7700	28.610000	27.770000	27.8900	+0.396%	28,705	-14.557%
2026-02-13	27.7900	28.060000	27.558000	27.7800	-0.570%	20,852	-14.219%
2026-02-12	28.2900	28.470000	27.830000	27.9393	-0.536%	15,185	-14.708%
2026-02-11	28.0200	28.255000	27.890000	28.0900	+0.898%	20,821	-15.166%
2026-02-10	27.8200	28.020000	27.670000	27.8400	+0.288%	26,893	-14.404%
2026-02-09	27.6900	28.015000	27.530100	27.7600	0.000%	23,227	-14.157%
2026-02-06	27.4900	27.880000	27.440000	27.7600	+3.776%	22,298	-14.157%
2026-02-05	26.9593	27.080000	26.710000	26.7500	+0.075%	72,128	-10.916%
2026-02-04	27.1900	27.190000	26.630000	26.7300	-0.632%	28,690	-10.849%
2026-02-03	26.9000	26.923500	26.292000	26.9000	-0.111%	78,268	-11.413%
2026-02-02	26.9900	27.010000	26.700000	26.9300	-1.065%	65,554	-11.511%
2026-01-30	27.5600	27.608700	27.200000	27.2200	-1.594%	8,718	-12.454%
2026-01-29	27.9100	27.910000	27.500000	27.6610	-0.714%	8,365	-13.850%
2026-01-28	28.0300	28.030000	27.730000	27.8600	+0.467%	7,552	-14.465%
2026-01-27	27.9700	28.182000	27.528000	27.7304	+0.091%	12,941	-14.065%
2026-01-26	27.5700	27.820000	27.500100	27.7051	-0.699%	9,658	-13.987%
2026-01-23	27.7900	27.900000	27.760000	27.9000	+0.385%	13,109	-14.588%
2026-01-22	27.7800	27.957400	27.600100	27.7929	+0.699%	5,949	-14.259%
2026-01-21	27.4700	27.650000	27.300000	27.6000	+1.770%	10,327	-13.659%
2026-01-20	27.4000	27.636700	27.000000	27.1200	-1.917%	31,798	-12.131%
2026-01-16	27.8400	28.553900	27.570000	27.6500	-1.491%	14,192	-13.816%
2026-01-15	28.0800	28.189900	27.821000	28.0686	+0.388%	2,210	-15.101%
2026-01-14	28.1500	28.150000	27.800000	27.9600	-1.201%	9,665	-14.771%
2026-01-13	28.7000	28.700000	28.130000	28.3000	-0.737%	33,690	-15.795%
2026-01-12	28.0000	28.630000	28.000000	28.5100	+2.783%	17,494	-16.415%
2026-01-09	27.8500	27.860000	27.620100	27.7381	-0.259%	5,688	-14.089%
2026-01-08	27.7200	27.940000	27.615300	27.8100	+1.091%	14,127	-14.311%
2026-01-07	27.7100	27.713300	27.350000	27.5100	-0.784%	32,577	-13.377%
2026-01-06	27.9100	27.970000	27.661000	27.7274	-0.153%	21,329	-14.056%
2026-01-05	27.9100	27.910000	27.300000	27.7700	-0.466%	32,330	-14.188%
2026-01-02	27.6700	27.900000	27.510000	27.9000	+3.372%	21,670	-14.588%
2025-12-31	27.5300	27.530000	26.730000	26.9900	-1.926%	25,395	-11.708%
2025-12-30	27.5900	27.700000	27.520000	27.5200	+0.218%	10,684	-13.408%
2025-12-29	27.6200	27.620000	27.250300	27.4600	-1.116%	12,316	-13.219%
2025-12-26	27.3700	27.770000	27.200000	27.7700	+2.738%	6,167	-14.188%
2025-12-24	27.1700	27.226000	27.030000	27.0300	-0.111%	3,245	-11.839%
2025-12-23	27.1400	27.210000	27.050000	27.0600	-1.421%	19,202	-11.936%
2025-12-22	27.6000	27.600000	27.186000	27.4500	-0.723%	6,756	-13.188%
2025-12-19	27.2700	27.650000	27.237000	27.6500	+2.105%	9,061	-13.816%
2025-12-18	27.0500	27.217900	26.860000	27.0800	+0.148%	28,889	-12.001%
2025-12-17	27.2400	27.310000	26.960000	27.0400	+0.037%	13,658	-11.871%
2025-12-16	27.1200	27.260000	26.930000	27.0300	-1.314%	32,278	-11.839%
2025-12-15	27.5400	27.774800	27.220100	27.3900	-0.757%	8,404	-12.997%
2025-12-12	27.6700	27.850000	27.500000	27.5990	-0.442%	5,582	-13.656%
2025-12-11	27.7600	27.807000	27.500100	27.7216	-0.425%	10,334	-14.038%
2025-12-10	27.5550	27.900000	27.555000	27.8400	-0.358%	7,286	-14.404%
2025-12-09	27.9500	27.950000	27.780000	27.9400	-1.097%	3,890	-14.710%
2025-12-08	28.1200	28.270000	27.980600	28.2500	+0.142%	54,000	-15.646%
2025-12-05	28.0800	28.310000	28.080000	28.2100	+1.317%	12,577	-15.526%
2025-12-04	27.7900	28.040000	27.790000	27.8433	+0.663%	2,033	-14.414%
2025-12-03	27.6700	28.080000	27.340000	27.6600	-0.825%	109,204	-13.847%
2025-12-02	27.9600	28.446500	27.890000	27.8900	-0.959%	45,125	-14.557%
2025-12-01	28.3400	28.576700	28.000000	28.1600	-0.670%	113,862	-15.376%
2025-11-28	28.3500	28.540000	28.300000	28.3500	+0.778%	13,295	-15.944%
2025-11-26	28.2200	28.590000	28.131100	28.1311	-0.456%	2,827	-15.289%
2025-11-25	28.3000	28.400000	28.064800	28.2600	+0.716%	43,697	-15.676%
2025-11-24	27.9100	28.250000	27.700000	28.0592	+1.774%	7,477	-15.072%
2025-11-21	27.3100	27.635000	27.130000	27.5700	+0.073%	15,679	-13.565%
2025-11-20	28.3800	28.385600	27.550000	27.5500	-3.348%	17,927	-13.503%
2025-11-19	28.5500	28.710000	28.360000	28.5043	-0.913%	5,293	-16.399%
2025-11-18	28.7800	29.110000	28.520100	28.7670	-1.304%	41,440	-17.162%
2025-11-17	29.5000	30.020000	29.120000	29.1470	-1.464%	19,693	-18.242%
2025-11-14	29.7000	30.099900	29.570000	29.5800	-1.825%	59,031	-19.439%
2025-11-13	30.8200	31.025000	30.095000	30.1300	-1.504%	111,428	-20.909%
2025-11-12	30.6100	31.200000	30.100000	30.5900	-1.291%	58,572	-22.099%
2025-11-11	31.1500	31.250000	30.490000	30.9900	+0.813%	135,052	-23.104%
2025-11-10	30.4000	30.844500	30.260000	30.7400	+1.620%	15,828	-22.479%
2025-11-07	30.4300	30.680000	29.888000	30.2500	-1.111%	42,026	-21.223%
2025-11-06	30.5000	31.005000	30.355000	30.5900	+1.157%	75,456	-22.099%
2025-11-05	30.0900	30.330000	29.790000	30.2400	+1.801%	71,598	-21.197%
2025-11-04	29.9100	30.446000	29.600000	29.7050	-2.543%	87,858	-19.778%
2025-11-03	30.5500	30.846700	30.200000	30.4800	+0.677%	43,511	-21.818%
2025-10-31	30.2400	30.455000	29.725100	30.2750	-0.607%	19,937	-21.288%
2025-10-30	31.0500	31.050000	30.455900	30.4600	-2.497%	61,136	-21.766%
2025-10-29	30.9500	31.322000	30.655000	31.2400	+2.750%	191,000	-23.720%
2025-10-28	30.3600	30.539900	30.270000	30.4040	+0.111%	9,103	-21.622%
2025-10-27	30.5800	30.990000	30.110000	30.3704	+1.314%	138,202	-21.535%
2025-10-24	29.9100	30.258000	29.410000	29.9765	+0.390%	105,597	-20.504%
2025-10-23	29.6200	29.880000	29.335000	29.8600	+1.392%	148,799	-20.194%
2025-10-22	29.5000	29.845000	29.212000	29.4502	-1.074%	117,834	-19.084%
2025-10-21	29.8200	30.357300	28.880000	29.7700	0.000%	44,523	-19.953%
2025-10-20	29.5400	29.929900	29.020000	29.7700	+0.439%	74,885	-19.953%
2025-10-17	29.6400	29.738200	29.205000	29.6400	-2.339%	167,423	-19.602%
2025-10-16	30.2800	30.817300	29.880000	30.3500	0.000%	150,951	-21.483%
2025-10-15	29.9000	30.710000	29.900000	30.3500	+1.914%	100,648	-21.483%
2025-10-14	29.6200	30.265000	29.350000	29.7800	-1.749%	69,954	-19.980%
2025-10-13	30.3200	30.970000	30.105000	30.3100	+4.015%	130,155	-21.379%
2025-10-10	31.2500	31.250000	29.070000	29.1400	-7.316%	231,646	-18.222%
2025-10-09	31.7900	31.869900	31.314000	31.4400	-1.349%	25,422	-24.205%
2025-10-08	31.6600	32.120000	31.440000	31.8700	+1.078%	93,967	-25.227%
2025-10-07	31.8000	32.170000	31.362700	31.5300	-1.345%	145,394	-24.421%
2025-10-06	32.1000	32.151800	31.530100	31.9600	-0.063%	120,947	-25.438%
2025-10-03	32.6100	32.616300	31.910000	31.9800	-1.646%	100,725	-25.485%
2025-10-02	32.9200	32.949400	32.190000	32.5151	+0.604%	45,287	-26.711%
2025-10-01	32.1600	32.320000	31.750000	32.3200	+1.603%	208,822	-26.269%
2025-09-30	31.5000	32.190000	31.430000	31.8100	+1.804%	35,618	-25.086%
2025-09-29	31.4100	31.470000	30.910000	31.2463	+0.892%	82,226	-23.735%
2025-09-26	31.0800	31.290000	30.540000	30.9700	-1.212%	70,902	-23.055%
2025-09-25	31.0700	31.480000	31.000000	31.3500	+3.261%	7,506	-23.987%
2025-09-24	30.4600	31.062800	30.350000	30.3600	+0.476%	17,585	-21.509%
2025-09-23	30.1000	30.569400	29.930000	30.2163	-0.177%	12,434	-21.135%
2025-09-22	30.7800	31.170000	30.220000	30.2700	-1.175%	27,828	-21.275%
2025-09-19	30.7100	30.710000	30.571100	30.6300	+0.262%	6,215	-22.200%
2025-09-18	30.5700	30.835000	30.403300	30.5500	-1.674%	44,039	-21.997%
2025-09-17	30.8700	31.238100	30.600400	31.0700	+2.569%	160,104	-23.302%
2025-09-16	29.9300	30.374600	29.830000	30.2918	+0.570%	79,415	-21.332%
2025-09-15	29.8700	30.290000	29.820100	30.1200	+1.998%	125,070	-20.883%
2025-09-12	29.5200	29.675000	29.175000	29.5300	-0.572%	56,013	-19.302%
2025-09-11	29.2100	29.800000	29.010000	29.7000	+3.665%	171,555	-19.764%
2025-09-10	29.1200	29.120000	28.640000	28.6500	-1.648%	74,445	-16.824%
2025-09-09	29.1000	29.698500	28.970000	29.1300	+0.103%	102,326	-18.194%
2025-09-08	29.0400	29.250000	28.878900	29.1000	+1.189%	67,935	-18.110%
2025-09-05	29.0300	29.030000	28.570000	28.7581	+2.051%	86,148	-17.136%
2025-09-04	28.1100	28.650000	27.800000	28.1800	-1.640%	120,318	-15.436%
2025-09-03	28.5700	29.080000	28.100000	28.6500	+0.052%	10,420	-16.824%
2025-09-02	28.2000	28.650000	28.100000	28.6350	-0.017%	14,019	-16.780%
2025-08-29	28.8600	29.183600	28.498100	28.6400	-0.452%	65,404	-16.795%
2025-08-28	28.5400	29.370000	28.320000	28.7700	+1.589%	5,130	-17.171%
2025-08-27	28.3600	28.950000	28.240000	28.3200	-3.246%	34,830	-15.855%
2025-08-26	29.3100	29.740000	29.205000	29.2700	+0.653%	99,598	-18.586%
2025-08-25	29.2600	29.300000	28.700000	29.0800	+0.421%	139,481	-18.054%
2025-08-22	28.7100	29.433700	28.290000	28.9582	+3.108%	20,163	-17.709%
2025-08-21	28.0100	28.226700	27.802000	28.0852	+0.090%	23,434	-15.151%
2025-08-20	27.8300	28.060000	27.610000	28.0600	+0.573%	6,749	-15.075%
2025-08-19	28.2500	28.250000	27.820000	27.9000	+0.128%	40,095	-14.588%
2025-08-18	27.9200	28.000000	27.780000	27.8643	+1.343%	4,293	-14.478%
2025-08-15	27.6800	27.700000	27.462700	27.4950	+1.304%	3,215	-13.330%
2025-08-14	27.1600	27.310000	26.953000	27.1412	-1.982%	5,308	-12.200%
2025-08-13	27.6300	28.300000	27.580000	27.6900	+0.217%	4,445	-13.940%
2025-08-12	27.5900	27.660000	27.280000	27.6300	-0.576%	49,062	-13.753%
2025-08-11	27.8800	27.890000	27.660000	27.7900	-0.060%	2,870	-14.250%
2025-08-08	27.5300	27.830000	27.502500	27.8068	+1.044%	14,728	-14.302%
2025-08-07	27.6400	27.700000	27.360000	27.5194	+0.589%	8,360	-13.407%
2025-08-06	27.4200	27.560000	27.161000	27.3583	-0.387%	5,671	-12.897%
2025-08-05	27.5100	27.700000	27.380000	27.4645	+0.410%	4,483	-13.233%
2025-08-04	27.4700	27.620000	27.335000	27.3524	+1.407%	4,619	-12.878%
2025-08-01	26.9600	27.148000	26.830000	26.9730	-1.230%	5,208	-11.652%
2025-07-31	27.1500	27.990000	27.150000	27.3090	-0.478%	10,158	-12.739%
2025-07-30	27.6600	27.660000	27.310000	27.4402	-2.521%	11,059	-13.157%
2025-07-29	28.6500	28.779900	28.130000	28.1500	-0.354%	11,653	-15.346%
2025-07-28	28.4000	28.488300	28.250000	28.2500	-1.206%	6,222	-15.646%
2025-07-25	28.5100	28.655000	28.281300	28.5949	-0.219%	13,590	-16.663%
2025-07-24	28.5500	28.818200	28.493000	28.6578	+0.413%	3,857	-16.846%
2025-07-23	28.7100	28.710000	28.520000	28.5400	-0.592%	4,593	-16.503%
2025-07-22	27.7800	28.710000	27.780000	28.7100	+2.316%	25,326	-16.998%
2025-07-21	28.1400	28.240000	27.610000	28.0600	+0.179%	43,512	-15.075%
2025-07-18	28.0800	28.140000	27.910000	28.0100	+0.817%	5,143	-14.923%
2025-07-17	27.3500	27.870000	27.345000	27.7830	+1.583%	8,649	-14.228%
2025-07-16	27.4600	27.460000	27.100000	27.3500	-1.636%	49,302	-12.870%
2025-07-15	27.7700	27.990000	27.555000	27.8049	+1.805%	14,088	-14.296%
2025-07-14	27.4400	27.440000	27.070000	27.3119	+1.448%	7,680	-12.749%
2025-07-11	26.8200	27.020000	26.747800	26.9220	+0.268%	6,631	-11.485%
2025-07-10	26.8800	26.880000	26.685000	26.8500	+0.638%	2,895	-11.248%
2025-07-09	26.7100	26.964000	26.441900	26.6797	-0.072%	19,384	-10.681%
2025-07-08	26.8200	26.820000	26.456000	26.6990	+0.690%	6,448	-10.746%
2025-07-07	26.5400	26.660000	26.390000	26.5160	-0.105%	10,028	-10.130%
2025-07-03	26.3800	26.700000	26.380000	26.5440	+0.944%	4,163	-10.225%
2025-07-02	26.0500	26.320000	25.920000	26.2958	+0.705%	39,982	-9.377%
2025-07-01	26.0800	26.208000	25.880000	26.1118	+0.160%	5,403	-8.739%
2025-06-30	25.9700	26.400000	25.740000	26.0700	+0.651%	9,122	-8.592%
2025-06-27	26.0300	26.303300	25.730000	25.9015	-1.020%	4,316	-7.998%
2025-06-26	26.0600	26.400000	26.060000	26.1683	-0.765%	1,653	-8.936%
2025-06-25	26.3300	26.390000	26.240000	26.3700	+0.094%	4,300	-9.632%
2025-06-24	26.0700	26.470000	26.042000	26.3453	+2.671%	5,545	-9.547%
2025-06-23	25.4100	26.060000	25.300000	25.6600	+1.426%	44,104	-7.132%
2025-06-20	25.5500	26.470000	25.260000	25.2992	-1.565%	13,108	-5.807%
2025-06-18	25.7200	25.980000	25.358000	25.7015	-0.556%	3,549	-7.282%
2025-06-17	25.8700	26.043100	25.720100	25.8452	-0.634%	3,952	-7.797%
2025-06-16	26.1300	26.590000	25.834000	26.0100	+0.759%	5,857	-8.381%
2025-06-13	25.8300	26.260000	25.720000	25.8140	-1.796%	6,999	-7.686%
2025-06-12	26.2250	26.400000	26.200000	26.2861	-1.042%	4,797	-9.344%
2025-06-11	26.8000	26.955400	26.474000	26.5630	+0.494%	37,291	-10.289%
2025-06-10	26.5900	26.590000	26.190000	26.4324	+0.237%	43,047	-9.845%
2025-06-09	26.2000	26.429900	26.010000	26.3700	+1.705%	13,923	-9.632%
2025-06-06	25.9800	26.300000	25.677200	25.9279	-0.565%	13,398	-8.091%
2025-06-05	26.4800	26.500000	25.850000	26.0751	+0.266%	32,094	-8.610%
2025-06-04	26.0400	26.500000	25.600000	26.0060	+1.076%	5,099	-8.367%
2025-06-03	25.8700	25.870000	25.611200	25.7292	+1.318%	17,958	-7.381%
2025-06-02	25.5500	25.550000	25.280000	25.3944	+0.057%	2,152	-6.160%
2025-05-30	26.0337	26.033700	25.300000	25.3799	-1.671%	11,432	-6.107%
2025-05-29	25.8700	26.480000	25.620000	25.8113	+0.394%	7,121	-7.676%
2025-05-28	25.7000	25.859900	25.491900	25.7100	-1.343%	32,451	-7.312%
2025-05-27	26.0700	26.350000	25.780100	26.0600	-2.884%	63,245	-8.557%
2025-05-23	26.6500	26.957800	26.650000	26.8339	-0.253%	3,671	-11.194%
2025-05-22	27.0100	27.070000	26.771100	26.9019	-1.423%	3,565	-11.419%
2025-05-21	27.1700	27.690000	27.170000	27.2903	+1.564%	7,520	-12.680%
2025-05-20	27.0000	27.000000	26.740800	26.8700	+0.712%	6,125	-11.314%
2025-05-19	26.6800	26.680000	26.160000	26.6800	+0.208%	5,261	-10.682%
2025-05-16	26.6300	26.746500	26.400000	26.6245	+0.642%	3,135	-10.496%
2025-05-15	26.4040	26.731000	26.382600	26.4546	-1.067%	1,688	-9.921%
2025-05-14	26.8800	26.960000	26.731800	26.7400	+0.449%	8,058	-10.883%
2025-05-13	26.0200	26.709000	26.020000	26.6205	-0.260%	11,527	-10.483%
2025-05-12	26.7900	26.900000	26.310000	26.6898	+3.970%	12,568	-10.715%
2025-05-09	25.8000	26.020000	25.520100	25.6706	-0.407%	9,511	-7.170%
2025-05-08	25.3700	25.868000	25.370000	25.7756	+1.752%	23,427	-7.548%
2025-05-07	25.4000	25.660000	25.246400	25.3317	-1.780%	4,557	-5.928%
2025-05-06	25.6000	26.118000	25.600000	25.7909	+0.560%	120,456	-7.603%
2025-05-05	25.7000	25.910000	25.435000	25.6473	-0.360%	10,494	-7.086%
2025-05-02	25.7700	25.787800	25.540000	25.7400	+3.790%	20,063	-7.420%
2025-05-01	24.9900	24.990000	24.800000	24.8000	+0.141%	1,185	-3.911%
2025-04-30	24.9026	24.950000	24.710000	24.7651	+0.084%	7,362	-3.776%
2025-04-29	24.1800	24.898000	24.180000	24.7444	-0.750%	2,896	-3.695%
2025-04-28	25.1400	25.140000	24.790000	24.9313	+0.153%	1,757	-4.417%
2025-04-25	25.5800	25.580000	24.855000	24.8933	-0.792%	3,385	-4.271%
2025-04-24	25.3900	25.390000	24.880000	25.0921	-0.783%	5,254	-5.030%
2025-04-23	25.0500	25.445000	24.697600	25.2900	+3.648%	70,511	-5.773%
2025-04-22	24.3000	24.400000	23.888700	24.4000	+3.478%	4,641	-2.336%
2025-04-21	23.7700	24.160000	23.200000	23.5800	-0.415%	10,582	+1.060%
2025-04-17	23.7800	24.150000	23.591100	23.6782	+0.246%	13,384	+0.641%
2025-04-16	23.7800	24.240000	23.583900	23.6200	-3.295%	1,867	+0.889%
2025-04-15	24.4000	24.790000	24.230000	24.4248	-0.664%	2,142	-2.435%
2025-04-14	24.6000	24.730000	24.485000	24.5880	+0.482%	3,916	-3.083%
2025-04-11	24.0900	24.470000	23.870000	24.4700	+5.670%	4,717	-2.615%
2025-04-10	23.4700	23.770000	23.055000	23.1570	+0.334%	8,661	+2.906%
2025-04-09	22.2600	23.348300	22.020000	23.0800	+7.951%	6,110	+3.250%
2025-04-08	22.9100	23.119000	21.310000	21.3800	-2.285%	29,514	+11.459%
2025-04-07	22.1200	22.580000	21.781600	21.8800	-8.757%	10,181	+8.912%
2025-04-04	24.1500	24.430000	23.590000	23.9800	-5.776%	15,489	-0.626%
2025-04-03	25.3200	25.940000	25.320000	25.4500	-1.357%	7,411	-6.365%
2025-04-02	25.7400	25.835000	25.574400	25.8000	+0.467%	4,214	-7.636%
2025-04-01	25.6000	25.730000	25.600000	25.6800	0.000%	5,655	-7.204%
2025-03-31	25.2900	25.680000	25.100000	25.6800	+0.745%	9,844	-7.204%
2025-03-28	25.7500	25.750000	25.490000	25.4900	-2.308%	7,514	-6.512%
2025-03-27	26.0100	26.152431	25.765800	26.0922	+0.122%	5,085	-8.670%
2025-03-26	26.2100	26.389700	26.025000	26.0604	+0.080%	6,976	-8.559%
2025-03-25	26.2600	26.333300	25.900300	26.0396	-1.028%	3,504	-8.486%
2025-03-24	26.4000	26.429900	26.170000	26.3100	+0.535%	2,695	-9.426%
2025-03-21	26.1300	26.250500	26.050000	26.1700	-2.569%	12,743	-8.942%
2025-03-20	27.1800	27.480000	26.800000	26.8600	-3.693%	42,197	-11.281%
2025-03-19	27.8000	27.990000	27.450000	27.8900	+1.278%	9,732	-14.557%
2025-03-18	27.9400	27.968200	27.469900	27.5380	-0.295%	23,186	-13.465%
2025-03-17	27.2900	27.830000	26.964100	27.6195	+0.728%	6,137	-13.720%
2025-03-14	27.4600	27.720000	27.137600	27.4200	+1.895%	10,149	-13.093%
2025-03-13	27.0000	27.190000	26.780000	26.9100	-1.517%	19,026	-11.446%
2025-03-12	27.4000	27.400000	27.052400	27.3245	-1.276%	7,410	-12.789%
2025-03-11	27.3200	27.680000	27.100000	27.6777	+4.961%	19,926	-13.902%
2025-03-10	26.4700	26.845100	25.990000	26.3694	-1.570%	9,534	-9.630%
2025-03-07	26.6700	27.160000	26.285000	26.7900	+0.531%	8,168	-11.049%
2025-03-06	26.7700	26.966100	26.495000	26.6485	+0.865%	6,806	-10.577%
2025-03-05	26.0600	26.460000	26.000000	26.4200	+2.839%	37,194	-9.803%
2025-03-04	25.3800	25.929900	25.269000	25.6907	+0.655%	13,951	-7.243%
2025-03-03	26.0900	26.123000	25.200000	25.5236	-1.757%	6,942	-6.635%
2025-02-28	25.9200	26.180000	25.670000	25.9800	-3.864%	13,017	-8.276%
2025-02-27	27.1300	27.210000	26.800000	27.0241	-1.011%	13,103	-11.819%
2025-02-26	27.0100	27.300000	27.010000	27.3000	+5.162%	9,415	-12.711%
2025-02-25	26.3900	26.649900	25.910000	25.9600	+1.188%	25,478	-8.205%
2025-02-24	26.1500	26.260000	25.420000	25.6552	-3.663%	39,877	-7.114%
2025-02-21	26.8600	27.050000	26.500000	26.6306	+3.500%	48,014	-10.516%
2025-02-20	26.2300	26.420000	25.730000	25.7300	-1.568%	47,161	-7.384%
2025-02-19	25.9600	26.350000	25.960000	26.1400	+1.946%	3,996	-8.837%
2025-02-18	25.8100	25.850000	25.450000	25.6410	+0.478%	8,413	-7.063%
2025-02-14	25.6300	25.630000	25.350000	25.5189	+4.414%	5,376	-6.618%
2025-02-13	24.1000	24.550000	24.020000	24.4400	-1.133%	18,186	-2.496%
2025-02-12	24.5000	24.935900	24.150000	24.7200	+2.530%	11,031	-3.600%
2025-02-11	24.1500	24.430000	24.022000	24.1100	-2.114%	5,408	-1.161%
2025-02-10	24.6300	24.679900	24.465200	24.6308	+1.236%	10,350	-3.251%
2025-02-07	24.6200	24.630000	24.180000	24.3300	+2.122%	4,761	-2.055%
2025-02-06	23.7800	23.885000	23.780000	23.8245	+2.825%	1,722	+0.023%
2025-02-05	23.3300	23.330000	23.110000	23.1700	-1.985%	1,832	+2.849%
2025-02-04	23.4500	23.810000	23.100000	23.6393	+3.637%	3,064	+0.807%
2025-02-03	22.4700	23.057500	22.310000	22.8097	+0.597%	2,429	+4.473%
2025-01-31	23.1900	23.190000	22.674400	22.6744	-1.842%	2,081	+5.096%
2025-01-30	22.8000	23.110000	22.410000	23.1000	+1.673%	8,348	+3.160%
2025-01-29	22.7200	22.720000	22.720000	22.7200	+0.309%	0	+4.886%
2025-01-28	22.6900	22.710000	22.541500	22.6500	-0.264%	1,728	+5.210%
2025-01-27	22.8200	22.904400	22.571000	22.7100	+1.158%	4,026	+4.932%
2025-01-24	22.4200	22.770000	22.310000	22.4500	+1.081%	18,587	+6.147%