KHYB
KraneShares Asia Pacific High Income USD Bond ETF
stockNYSEETF
At CloseOct 2, 2026 11:01:18 AM EDT
23.58USD+0.074%(+0.02)1,759
KHYB Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 23.58 | 23.59 | 23.57 | 23.59 | +0.095% | 1,759 | 0.000% |
| 2026-10-01 | 23.63 | 23.63 | 23.54 | 23.57 | -0.138% | 3,152 | +0.095% |
| 2026-09-30 | 23.62 | 23.65 | 23.58 | 23.60 | +0.064% | 4,115 | -0.043% |
| 2026-09-29 | 23.59 | 23.59 | 23.52 | 23.59 | -0.841% | 2,885 | +0.021% |
| 2026-09-28 | 23.77 | 23.79 | 23.77 | 23.79 | -0.440% | 1,427 | -0.820% |
| 2026-09-25 | 23.89 | 23.90 | 23.87 | 23.89 | -0.125% | 4,100 | -1.256% |
| 2026-09-24 | 23.95 | 23.96 | 23.91 | 23.92 | -0.042% | 2,392 | -1.380% |
| 2026-09-23 | 23.97 | 23.97 | 23.93 | 23.93 | -0.375% | 774 | -1.421% |
| 2026-09-22 | 24.03 | 24.03 | 24.00 | 24.02 | -0.042% | 882 | -1.790% |
| 2026-09-21 | 24.02 | 24.03 | 24.02 | 24.03 | +0.209% | 466 | -1.831% |
| 2026-09-18 | 24.00 | 24.02 | 23.98 | 23.98 | -0.042% | 2,280 | -1.626% |
| 2026-09-17 | 23.97 | 24.00 | 23.97 | 23.99 | +0.150% | 2,090 | -1.667% |
| 2026-09-16 | 23.95 | 23.97 | 23.92 | 23.95 | -0.067% | 3,454 | -1.520% |
| 2026-09-15 | 23.99 | 24.00 | 23.97 | 23.97 | -0.104% | 1,971 | -1.585% |
| 2026-09-14 | 24.00 | 24.05 | 24.00 | 24.00 | -0.208% | 3,281 | -1.688% |
| 2026-09-11 | 24.01 | 24.11 | 24.01 | 24.05 | +0.188% | 8,973 | -1.892% |
| 2026-09-10 | 24.02 | 24.02 | 23.99 | 24.00 | -0.208% | 3,137 | -1.708% |
| 2026-09-09 | 24.05 | 24.05 | 24.04 | 24.05 | +0.125% | 877 | -1.913% |
| 2026-09-08 | 24.04 | 24.15 | 24.02 | 24.02 | -0.125% | 3,644 | -1.790% |
| 2026-09-04 | 24.05 | 24.06 | 23.99 | 24.05 | -0.021% | 7,407 | -1.913% |
| 2026-09-03 | 24.04 | 24.06 | 24.04 | 24.05 | 0.000% | 2,072 | -1.933% |
| 2026-09-02 | 24.06 | 24.06 | 24.05 | 24.05 | 0.000% | 778 | -1.933% |
| 2026-09-01 | 24.05 | 24.05 | 24.05 | 24.05 | -0.125% | 2,278 | -1.933% |
| 2026-08-31 | 24.07 | 24.09 | 24.07 | 24.09 | -0.019% | 3,044 | -2.055% |
| 2026-08-28 | 24.08 | 24.09 | 24.08 | 24.09 | -0.723% | 3,201 | -2.074% |
| 2026-08-27 | 24.27 | 24.31 | 24.27 | 24.27 | +0.041% | 592 | -2.782% |
| 2026-08-26 | 24.25 | 24.25 | 24.25 | 24.25 | +0.021% | 1,042 | -2.742% |
| 2026-08-25 | 24.23 | 24.25 | 24.23 | 24.25 | +0.062% | 5,370 | -2.722% |
| 2026-08-24 | 24.21 | 24.27 | 24.21 | 24.23 | +0.021% | 2,953 | -2.661% |
| 2026-08-21 | 24.24 | 24.24 | 24.23 | 24.23 | +0.083% | 612 | -2.641% |
| 2026-08-20 | 24.21 | 24.33 | 24.20 | 24.21 | -0.027% | 4,171 | -2.561% |
| 2026-08-19 | 24.22 | 24.22 | 24.22 | 24.22 | -0.014% | 625 | -2.587% |
| 2026-08-18 | 24.23 | 24.23 | 24.22 | 24.22 | +0.083% | 1,667 | -2.601% |
| 2026-08-17 | 24.23 | 24.24 | 24.19 | 24.20 | -0.144% | 3,294 | -2.521% |
| 2026-08-14 | 24.25 | 24.30 | 24.23 | 24.23 | -0.082% | 3,541 | -2.661% |
| 2026-08-13 | 24.24 | 24.25 | 24.23 | 24.25 | +0.227% | 3,321 | -2.742% |
| 2026-08-12 | 24.21 | 24.23 | 24.20 | 24.20 | +0.166% | 2,381 | -2.521% |
| 2026-08-11 | 24.16 | 24.16 | 24.16 | 24.16 | -0.067% | 422 | -2.359% |
| 2026-08-10 | 24.14 | 24.18 | 24.14 | 24.18 | -0.016% | 8,249 | -2.425% |
| 2026-08-07 | 24.18 | 24.18 | 24.16 | 24.18 | +0.207% | 934 | -2.440% |
| 2026-08-06 | 24.16 | 24.16 | 24.13 | 24.13 | +0.024% | 831 | -2.238% |
| 2026-08-05 | 24.12 | 24.12 | 24.12 | 24.12 | -0.107% | 615 | -2.214% |
| 2026-08-04 | 24.14 | 24.15 | 24.14 | 24.15 | +0.270% | 1,466 | -2.319% |
| 2026-08-03 | 24.04 | 24.09 | 24.04 | 24.09 | +0.229% | 3,456 | -2.055% |
| 2026-07-31 | 23.99 | 24.03 | 23.99 | 24.03 | -0.004% | 997 | -1.831% |
| 2026-07-30 | 24.02 | 24.04 | 24.02 | 24.03 | -0.369% | 1,515 | -1.835% |
| 2026-07-29 | 24.14 | 24.14 | 24.12 | 24.12 | -0.247% | 1,188 | -2.197% |
| 2026-07-28 | 24.17 | 24.18 | 24.16 | 24.18 | +0.144% | 2,522 | -2.439% |
| 2026-07-27 | 24.17 | 24.17 | 24.14 | 24.14 | +0.186% | 299 | -2.299% |
| 2026-07-24 | 24.09 | 24.10 | 24.09 | 24.10 | -0.069% | 1,033 | -2.117% |
| 2026-07-23 | 24.14 | 24.14 | 24.12 | 24.12 | -0.179% | 1,157 | -2.184% |
| 2026-07-22 | 24.15 | 24.17 | 24.15 | 24.16 | -0.041% | 2,930 | -2.359% |
| 2026-07-21 | 24.15 | 24.18 | 24.15 | 24.17 | +0.207% | 2,420 | -2.400% |
| 2026-07-20 | 24.09 | 24.13 | 24.09 | 24.12 | +0.083% | 2,001 | -2.198% |
| 2026-07-17 | 24.10 | 24.15 | 24.09 | 24.10 | +0.042% | 4,657 | -2.116% |
| 2026-07-16 | 24.11 | 24.11 | 24.03 | 24.09 | -0.041% | 3,478 | -2.076% |
| 2026-07-15 | 24.12 | 24.12 | 24.07 | 24.10 | +0.125% | 1,509 | -2.116% |
| 2026-07-14 | 24.08 | 24.08 | 24.07 | 24.07 | +0.039% | 306 | -1.994% |
| 2026-07-13 | 24.08 | 24.08 | 24.02 | 24.06 | -0.246% | 1,823 | -1.956% |
| 2026-07-10 | 24.10 | 24.12 | 24.10 | 24.12 | +0.124% | 9,687 | -2.197% |
| 2026-07-09 | 24.10 | 24.10 | 24.09 | 24.09 | +0.125% | 2,747 | -2.076% |
| 2026-07-08 | 24.05 | 24.07 | 24.05 | 24.06 | -0.050% | 527 | -1.953% |
| 2026-07-07 | 24.09 | 24.09 | 24.07 | 24.07 | -0.282% | 5,014 | -2.002% |
| 2026-07-06 | 24.13 | 24.18 | 24.12 | 24.14 | +0.270% | 9,791 | -2.278% |
| 2026-07-02 | 24.07 | 24.12 | 24.07 | 24.07 | +0.040% | 1,293 | -2.015% |
| 2026-07-01 | 24.05 | 24.09 | 24.05 | 24.07 | +0.064% | 546 | -1.975% |
| 2026-06-30 | 24.01 | 24.09 | 24.01 | 24.05 | +0.042% | 3,215 | -1.913% |
| 2026-06-29 | 24.06 | 24.06 | 24.02 | 24.04 | -0.620% | 4,973 | -1.872% |
| 2026-06-26 | 24.20 | 24.20 | 24.19 | 24.19 | +0.008% | 831 | -2.480% |
| 2026-06-25 | 24.18 | 24.21 | 24.18 | 24.19 | +0.054% | 3,795 | -2.472% |
| 2026-06-24 | 24.20 | 24.22 | 24.18 | 24.18 | +0.001% | 3,803 | -2.420% |
| 2026-06-23 | 24.19 | 24.24 | 24.17 | 24.17 | -0.146% | 8,473 | -2.419% |
| 2026-06-22 | 24.22 | 24.23 | 24.20 | 24.21 | -0.124% | 5,779 | -2.561% |
| 2026-06-18 | 24.25 | 24.25 | 24.24 | 24.24 | +0.021% | 484 | -2.682% |
| 2026-06-17 | 24.25 | 24.26 | 24.23 | 24.23 | 0.000% | 2,647 | -2.661% |
| 2026-06-16 | 24.25 | 24.25 | 24.23 | 24.23 | -0.124% | 2,019 | -2.661% |
| 2026-06-15 | 24.25 | 24.29 | 24.25 | 24.27 | +0.476% | 680 | -2.782% |
| 2026-06-12 | 24.16 | 24.21 | 24.15 | 24.15 | -0.000% | 3,708 | -2.319% |
| 2026-06-11 | 24.10 | 24.15 | 24.09 | 24.15 | +0.229% | 1,629 | -2.319% |
| 2026-06-10 | 24.09 | 24.10 | 24.09 | 24.09 | -0.062% | 3,027 | -2.096% |
| 2026-06-09 | 24.08 | 24.13 | 24.08 | 24.11 | +0.208% | 3,409 | -2.157% |
| 2026-06-08 | 24.07 | 24.07 | 24.06 | 24.06 | -0.082% | 400 | -1.953% |
| 2026-06-05 | 24.12 | 24.17 | 24.07 | 24.08 | -0.374% | 5,034 | -2.034% |
| 2026-06-04 | 24.16 | 24.18 | 24.16 | 24.17 | +0.021% | 2,717 | -2.400% |
| 2026-06-03 | 24.21 | 24.21 | 24.16 | 24.16 | -0.041% | 1,536 | -2.379% |
| 2026-06-02 | 24.15 | 24.19 | 24.15 | 24.18 | +0.104% | 2,345 | -2.420% |
| 2026-06-01 | 24.12 | 24.18 | 24.12 | 24.15 | +0.041% | 2,085 | -2.319% |
| 2026-05-29 | 24.18 | 24.18 | 24.12 | 24.14 | +0.124% | 8,776 | -2.278% |
| 2026-05-28 | 24.09 | 24.15 | 24.09 | 24.11 | -0.851% | 1,239 | -2.157% |
| 2026-05-27 | 24.29 | 24.32 | 24.28 | 24.32 | +0.193% | 8,065 | -2.989% |
| 2026-05-26 | 24.25 | 24.39 | 24.25 | 24.27 | +0.414% | 25,041 | -2.802% |
| 2026-05-22 | 24.17 | 24.17 | 24.17 | 24.17 | +0.166% | 1,646 | -2.400% |
| 2026-05-21 | 24.10 | 24.13 | 24.10 | 24.13 | +0.086% | 4,788 | -2.238% |
| 2026-05-20 | 24.05 | 24.11 | 24.05 | 24.11 | +0.245% | 950 | -2.154% |
| 2026-05-19 | 24.05 | 24.07 | 24.05 | 24.05 | -0.081% | 1,287 | -1.914% |
| 2026-05-18 | 24.09 | 24.09 | 24.06 | 24.07 | -0.228% | 6,647 | -1.994% |
| 2026-05-15 | 24.13 | 24.14 | 24.12 | 24.13 | -0.310% | 1,960 | -2.218% |
| 2026-05-14 | 24.19 | 24.24 | 24.19 | 24.20 | -0.041% | 5,671 | -2.521% |
| 2026-05-13 | 24.17 | 24.22 | 24.14 | 24.21 | 0.000% | 4,939 | -2.561% |
| 2026-05-12 | 24.20 | 24.21 | 24.20 | 24.21 | -0.083% | 1,421 | -2.561% |
| 2026-05-11 | 24.23 | 24.25 | 24.23 | 24.23 | 0.000% | 1,213 | -2.641% |
| 2026-05-08 | 24.21 | 24.23 | 24.21 | 24.23 | +0.228% | 8,177 | -2.641% |
| 2026-05-07 | 24.20 | 24.21 | 24.17 | 24.18 | -0.103% | 7,954 | -2.420% |
| 2026-05-06 | 24.11 | 24.20 | 24.11 | 24.20 | +0.477% | 3,487 | -2.521% |
| 2026-05-05 | 24.01 | 24.09 | 24.01 | 24.09 | +0.271% | 7,089 | -2.055% |
| 2026-05-04 | 24.05 | 24.05 | 23.99 | 24.02 | -0.372% | 3,303 | -1.790% |
| 2026-05-01 | 24.08 | 24.11 | 24.08 | 24.11 | +0.081% | 3,221 | -2.155% |
| 2026-04-30 | 24.04 | 24.10 | 24.04 | 24.09 | +0.291% | 1,130 | -2.076% |
| 2026-04-29 | 24.07 | 24.08 | 24.02 | 24.02 | -0.948% | 2,571 | -1.790% |
| 2026-04-28 | 24.24 | 24.25 | 24.24 | 24.25 | -0.124% | 889 | -2.722% |
| 2026-04-27 | 24.28 | 24.28 | 24.28 | 24.28 | 0.000% | 211 | -2.842% |
| 2026-04-24 | 24.28 | 24.29 | 24.28 | 24.28 | +0.115% | 420 | -2.842% |
| 2026-04-23 | 24.23 | 24.25 | 24.21 | 24.25 | -0.239% | 1,529 | -2.730% |
| 2026-04-22 | 24.37 | 24.37 | 24.30 | 24.31 | +0.146% | 2,451 | -2.962% |
| 2026-04-21 | 24.34 | 24.34 | 24.27 | 24.27 | -0.269% | 2,306 | -2.820% |
| 2026-04-20 | 24.34 | 24.35 | 24.34 | 24.34 | -0.185% | 435 | -3.081% |
| 2026-04-17 | 24.36 | 24.39 | 24.36 | 24.39 | +0.598% | 1,195 | -3.260% |
| 2026-04-16 | 24.25 | 24.25 | 24.24 | 24.24 | -0.185% | 488 | -2.682% |
| 2026-04-15 | 24.27 | 24.29 | 24.27 | 24.29 | -0.021% | 529 | -2.862% |
| 2026-04-14 | 24.28 | 24.29 | 24.28 | 24.29 | +0.248% | 1,753 | -2.882% |
| 2026-04-13 | 24.13 | 24.23 | 24.13 | 24.23 | +0.165% | 1,923 | -2.641% |
| 2026-04-10 | 24.20 | 24.20 | 24.19 | 24.19 | +0.228% | 296 | -2.480% |
| 2026-04-09 | 24.03 | 24.14 | 24.03 | 24.14 | +0.353% | 2,235 | -2.258% |
| 2026-04-08 | 24.05 | 24.06 | 23.99 | 24.05 | +0.923% | 3,900 | -1.913% |
| 2026-04-07 | 23.81 | 23.83 | 23.81 | 23.83 | +0.021% | 5,127 | -1.008% |
| 2026-04-06 | 23.85 | 23.85 | 23.82 | 23.82 | -0.272% | 682 | -0.986% |
| 2026-04-02 | 23.85 | 23.89 | 23.85 | 23.89 | +0.126% | 663 | -1.256% |
| 2026-04-01 | 23.85 | 23.91 | 23.85 | 23.86 | +0.421% | 2,739 | -1.132% |
| 2026-03-31 | 23.64 | 23.76 | 23.64 | 23.76 | +0.977% | 4,104 | -0.715% |
| 2026-03-30 | 23.57 | 23.59 | 23.51 | 23.53 | -1.122% | 3,032 | +0.255% |
| 2026-03-27 | 23.84 | 23.84 | 23.77 | 23.80 | -0.202% | 644 | -0.869% |
| 2026-03-26 | 23.90 | 23.90 | 23.84 | 23.84 | -0.569% | 4,595 | -1.069% |
| 2026-03-25 | 23.97 | 23.98 | 23.97 | 23.98 | +1.055% | 1,780 | -1.633% |
| 2026-03-24 | 23.75 | 23.76 | 23.73 | 23.73 | -0.206% | 1,117 | -0.595% |
| 2026-03-23 | 23.78 | 23.79 | 23.77 | 23.78 | -0.125% | 3,250 | -0.800% |
| 2026-03-20 | 23.86 | 23.86 | 23.80 | 23.81 | -0.638% | 2,281 | -0.924% |
| 2026-03-19 | 23.94 | 23.96 | 23.92 | 23.96 | -0.273% | 4,113 | -1.557% |
| 2026-03-18 | 24.21 | 24.21 | 24.00 | 24.03 | -1.056% | 4,973 | -1.825% |
| 2026-03-17 | 24.28 | 24.29 | 24.28 | 24.29 | +0.183% | 1,714 | -2.862% |
| 2026-03-16 | 24.27 | 24.27 | 24.24 | 24.24 | +0.085% | 2,850 | -2.684% |
| 2026-03-13 | 24.24 | 24.24 | 24.21 | 24.22 | -0.288% | 12,713 | -2.601% |
| 2026-03-12 | 24.32 | 24.33 | 24.29 | 24.29 | -0.471% | 2,277 | -2.882% |
| 2026-03-11 | 24.42 | 24.42 | 24.40 | 24.41 | -0.061% | 2,626 | -3.339% |
| 2026-03-10 | 24.45 | 24.46 | 24.42 | 24.42 | +0.315% | 742 | -3.399% |
| 2026-03-09 | 24.36 | 24.36 | 24.19 | 24.34 | -0.274% | 11,668 | -3.094% |
| 2026-03-06 | 24.42 | 24.45 | 24.38 | 24.41 | -0.204% | 20,774 | -3.359% |
| 2026-03-05 | 24.45 | 24.48 | 24.43 | 24.46 | -0.122% | 2,077 | -3.557% |
| 2026-03-04 | 24.50 | 24.55 | 24.48 | 24.49 | -0.163% | 7,573 | -3.675% |
| 2026-03-03 | 24.58 | 24.58 | 24.48 | 24.53 | -0.333% | 7,208 | -3.832% |
| 2026-03-02 | 24.57 | 24.61 | 24.56 | 24.61 | -0.155% | 3,712 | -4.152% |
| 2026-02-27 | 24.64 | 24.66 | 24.63 | 24.65 | -0.080% | 3,454 | -4.301% |
| 2026-02-26 | 24.69 | 24.69 | 24.65 | 24.67 | -0.824% | 917 | -4.378% |
| 2026-02-25 | 24.87 | 24.88 | 24.87 | 24.88 | +0.060% | 584 | -5.166% |
| 2026-02-24 | 24.84 | 24.86 | 24.84 | 24.86 | +0.200% | 926 | -5.109% |
| 2026-02-23 | 24.83 | 24.84 | 24.81 | 24.81 | -0.079% | 4,499 | -4.919% |
| 2026-02-20 | 24.83 | 24.83 | 24.82 | 24.83 | +0.161% | 924 | -4.994% |
| 2026-02-19 | 24.80 | 24.80 | 24.79 | 24.79 | -0.020% | 480 | -4.841% |
| 2026-02-18 | 24.79 | 24.82 | 24.79 | 24.80 | +0.061% | 844 | -4.860% |
| 2026-02-17 | 24.77 | 24.79 | 24.77 | 24.78 | 0.000% | 3,655 | -4.802% |
| 2026-02-13 | 24.79 | 24.84 | 24.78 | 24.78 | +0.243% | 4,745 | -4.802% |
| 2026-02-12 | 24.76 | 24.76 | 24.72 | 24.72 | -0.162% | 2,488 | -4.571% |
| 2026-02-11 | 24.77 | 24.77 | 24.75 | 24.76 | +0.099% | 4,930 | -4.725% |
| 2026-02-10 | 24.75 | 24.75 | 24.74 | 24.74 | +0.063% | 652 | -4.631% |
| 2026-02-09 | 24.69 | 24.73 | 24.69 | 24.72 | -0.162% | 4,282 | -4.571% |
| 2026-02-06 | 24.73 | 24.76 | 24.72 | 24.76 | +0.355% | 1,991 | -4.725% |
| 2026-02-05 | 24.67 | 24.69 | 24.67 | 24.67 | -0.152% | 2,749 | -4.387% |
| 2026-02-04 | 24.72 | 24.74 | 24.69 | 24.71 | +0.122% | 2,758 | -4.533% |
| 2026-02-03 | 24.68 | 24.68 | 24.66 | 24.68 | -0.121% | 941 | -4.417% |
| 2026-02-02 | 24.74 | 24.74 | 24.70 | 24.71 | -0.141% | 2,460 | -4.533% |
| 2026-01-30 | 24.76 | 24.76 | 24.71 | 24.75 | +0.198% | 9,008 | -4.668% |
| 2026-01-29 | 24.69 | 24.70 | 24.64 | 24.70 | -0.579% | 4,445 | -4.479% |
| 2026-01-28 | 24.84 | 24.85 | 24.78 | 24.84 | +0.040% | 7,809 | -5.032% |
| 2026-01-27 | 24.83 | 24.84 | 24.83 | 24.83 | 0.000% | 2,568 | -4.994% |
| 2026-01-26 | 24.76 | 24.85 | 24.76 | 24.83 | +0.081% | 14,689 | -4.994% |
| 2026-01-23 | 24.81 | 24.81 | 24.80 | 24.81 | +0.077% | 762 | -4.917% |
| 2026-01-22 | 24.78 | 24.79 | 24.75 | 24.79 | -0.138% | 4,139 | -4.844% |
| 2026-01-21 | 24.82 | 24.82 | 24.82 | 24.82 | +0.364% | 306 | -4.975% |
| 2026-01-20 | 24.75 | 24.81 | 24.73 | 24.73 | -0.161% | 2,679 | -4.629% |
| 2026-01-16 | 24.77 | 24.78 | 24.77 | 24.77 | +0.121% | 1,425 | -4.783% |
| 2026-01-15 | 24.75 | 24.75 | 24.75 | 24.75 | +0.162% | 1,526 | -4.668% |
| 2026-01-14 | 24.69 | 24.74 | 24.69 | 24.70 | +0.040% | 5,917 | -4.513% |
| 2026-01-13 | 24.69 | 24.70 | 24.69 | 24.70 | +0.061% | 4,165 | -4.475% |
| 2026-01-12 | 24.66 | 24.74 | 24.66 | 24.68 | -0.081% | 7,283 | -4.417% |
| 2026-01-09 | 24.69 | 24.71 | 24.69 | 24.70 | +0.105% | 1,480 | -4.494% |
| 2026-01-08 | 24.63 | 24.68 | 24.60 | 24.67 | +0.118% | 2,909 | -4.394% |
| 2026-01-07 | 24.65 | 24.65 | 24.64 | 24.64 | +0.102% | 1,053 | -4.281% |
| 2026-01-06 | 24.60 | 24.62 | 24.60 | 24.62 | +0.183% | 3,838 | -4.184% |
| 2026-01-05 | 24.56 | 24.59 | 24.56 | 24.57 | +0.183% | 4,159 | -4.008% |
| 2026-01-02 | 24.56 | 24.56 | 24.53 | 24.53 | +0.102% | 834 | -3.832% |
| 2025-12-31 | 24.51 | 24.52 | 24.50 | 24.50 | +0.041% | 4,323 | -3.734% |
| 2025-12-30 | 24.49 | 24.50 | 24.49 | 24.50 | +0.020% | 2,278 | -3.695% |
| 2025-12-29 | 24.48 | 24.49 | 24.48 | 24.49 | -0.061% | 1,444 | -3.675% |
| 2025-12-26 | 24.53 | 24.53 | 24.50 | 24.50 | -0.020% | 8,441 | -3.734% |
| 2025-12-24 | 24.50 | 24.51 | 24.49 | 24.51 | +0.041% | 11,320 | -3.754% |
| 2025-12-23 | 24.47 | 24.52 | 24.47 | 24.50 | -0.041% | 4,753 | -3.714% |
| 2025-12-22 | 24.53 | 24.53 | 24.46 | 24.51 | +0.082% | 6,894 | -3.754% |
| 2025-12-19 | 24.48 | 24.50 | 24.48 | 24.49 | +0.046% | 1,812 | -3.675% |
| 2025-12-18 | 24.49 | 24.49 | 24.46 | 24.48 | +0.220% | 5,332 | -3.631% |
| 2025-12-17 | 24.44 | 24.48 | 24.42 | 24.43 | +0.061% | 3,179 | -3.419% |
| 2025-12-16 | 24.39 | 24.42 | 24.39 | 24.41 | +0.082% | 6,300 | -3.359% |
| 2025-12-15 | 24.40 | 24.43 | 24.38 | 24.39 | -0.020% | 6,119 | -3.280% |
| 2025-12-12 | 24.41 | 24.41 | 24.39 | 24.39 | -0.094% | 3,286 | -3.300% |
| 2025-12-11 | 24.39 | 24.42 | 24.38 | 24.42 | +0.147% | 6,401 | -3.391% |
| 2025-12-10 | 24.34 | 24.40 | 24.34 | 24.38 | +0.338% | 7,285 | -3.249% |
| 2025-12-09 | 24.31 | 24.34 | 24.30 | 24.30 | +0.122% | 1,638 | -2.922% |
| 2025-12-08 | 24.28 | 24.32 | 24.26 | 24.27 | -0.102% | 11,473 | -2.803% |
| 2025-12-05 | 24.30 | 24.32 | 24.28 | 24.30 | +0.103% | 6,163 | -2.902% |
| 2025-12-04 | 24.27 | 24.30 | 24.26 | 24.27 | +0.047% | 3,199 | -2.802% |
| 2025-12-03 | 24.24 | 24.26 | 24.24 | 24.26 | +0.077% | 2,845 | -2.756% |
| 2025-12-02 | 24.23 | 24.24 | 24.23 | 24.24 | +0.046% | 1,023 | -2.682% |
| 2025-12-01 | 24.22 | 24.24 | 24.22 | 24.23 | -0.055% | 1,686 | -2.637% |
| 2025-11-28 | 24.23 | 24.25 | 24.23 | 24.24 | -0.076% | 1,381 | -2.690% |
| 2025-11-26 | 24.24 | 24.27 | 24.24 | 24.26 | -0.815% | 1,369 | -2.764% |
| 2025-11-25 | 24.42 | 24.46 | 24.42 | 24.46 | +0.011% | 3,306 | -3.557% |
| 2025-11-24 | 24.40 | 24.46 | 24.40 | 24.46 | -0.001% | 1,416 | -3.546% |
| 2025-11-21 | 24.39 | 24.48 | 24.39 | 24.46 | +0.277% | 10,631 | -3.547% |
| 2025-11-20 | 24.47 | 24.47 | 24.38 | 24.39 | -0.164% | 939 | -3.280% |
| 2025-11-19 | 24.45 | 24.49 | 24.43 | 24.43 | +0.053% | 1,356 | -3.438% |
| 2025-11-18 | 24.40 | 24.46 | 24.39 | 24.42 | +0.193% | 5,584 | -3.387% |
| 2025-11-17 | 24.41 | 24.41 | 24.35 | 24.37 | -0.327% | 1,907 | -3.201% |
| 2025-11-14 | 24.42 | 24.46 | 24.42 | 24.45 | +0.164% | 2,514 | -3.517% |
| 2025-11-13 | 24.45 | 24.46 | 24.40 | 24.41 | -0.204% | 1,717 | -3.359% |
| 2025-11-12 | 24.45 | 24.47 | 24.45 | 24.46 | -0.041% | 3,166 | -3.557% |
| 2025-11-11 | 24.44 | 24.48 | 24.44 | 24.47 | +0.082% | 361 | -3.596% |
| 2025-11-10 | 24.45 | 24.46 | 24.43 | 24.45 | +0.287% | 6,493 | -3.517% |
| 2025-11-07 | 24.34 | 24.38 | 24.34 | 24.38 | +0.127% | 423 | -3.240% |
| 2025-11-06 | 24.35 | 24.37 | 24.34 | 24.35 | -0.055% | 5,620 | -3.117% |
| 2025-11-05 | 24.36 | 24.36 | 24.34 | 24.36 | -0.133% | 1,336 | -3.171% |
| 2025-11-04 | 24.43 | 24.43 | 24.39 | 24.39 | -0.123% | 1,192 | -3.300% |
| 2025-11-03 | 24.45 | 24.45 | 24.41 | 24.43 | -0.107% | 17,732 | -3.419% |
| 2025-10-31 | 24.45 | 24.46 | 24.45 | 24.45 | +0.172% | 2,679 | -3.522% |
| 2025-10-30 | 24.40 | 24.45 | 24.40 | 24.41 | -0.897% | 14,986 | -3.355% |
| 2025-10-29 | 24.65 | 24.66 | 24.62 | 24.63 | -0.115% | 2,322 | -4.222% |
| 2025-10-28 | 24.66 | 24.66 | 24.65 | 24.66 | -0.047% | 3,834 | -4.333% |
| 2025-10-27 | 24.65 | 24.68 | 24.62 | 24.67 | +0.297% | 5,611 | -4.378% |
| 2025-10-24 | 24.59 | 24.61 | 24.59 | 24.60 | +0.130% | 963 | -4.094% |
| 2025-10-23 | 24.57 | 24.59 | 24.55 | 24.57 | +0.041% | 2,030 | -3.969% |
| 2025-10-22 | 24.59 | 24.59 | 24.55 | 24.55 | -0.163% | 340 | -3.930% |
| 2025-10-21 | 24.59 | 24.62 | 24.59 | 24.59 | +0.143% | 4,771 | -4.086% |
| 2025-10-20 | 24.53 | 24.57 | 24.53 | 24.56 | +0.020% | 1,028 | -3.950% |
| 2025-10-17 | 24.51 | 24.55 | 24.51 | 24.55 | +0.144% | 561 | -3.930% |
| 2025-10-16 | 24.52 | 24.55 | 24.50 | 24.52 | +0.137% | 3,275 | -3.792% |
| 2025-10-15 | 24.46 | 24.55 | 24.46 | 24.49 | +0.251% | 13,203 | -3.660% |
| 2025-10-14 | 24.38 | 24.47 | 24.38 | 24.43 | -0.102% | 2,302 | -3.419% |
| 2025-10-13 | 24.45 | 24.46 | 24.41 | 24.45 | +0.102% | 3,905 | -3.517% |
| 2025-10-10 | 24.51 | 24.52 | 24.41 | 24.43 | -0.489% | 2,763 | -3.419% |
| 2025-10-09 | 24.55 | 24.55 | 24.52 | 24.55 | -0.102% | 1,820 | -3.891% |
| 2025-10-08 | 24.56 | 24.63 | 24.55 | 24.57 | 0.000% | 4,272 | -3.989% |
| 2025-10-07 | 24.57 | 24.59 | 24.57 | 24.57 | +0.038% | 2,117 | -3.989% |
| 2025-10-06 | 24.54 | 24.56 | 24.54 | 24.56 | -0.059% | 3,408 | -3.952% |
| 2025-10-03 | 24.59 | 24.60 | 24.56 | 24.58 | +0.164% | 1,574 | -4.009% |
| 2025-10-02 | 24.54 | 24.54 | 24.54 | 24.54 | +0.022% | 112 | -3.852% |
| 2025-10-01 | 24.51 | 24.65 | 24.51 | 24.53 | +0.223% | 6,997 | -3.830% |
| 2025-09-30 | 24.47 | 24.48 | 24.47 | 24.48 | +0.112% | 1,220 | -3.616% |
| 2025-09-29 | 24.47 | 24.50 | 24.43 | 24.45 | -0.721% | 5,800 | -3.508% |
| 2025-09-26 | 24.66 | 24.66 | 24.60 | 24.63 | +0.065% | 3,054 | -4.203% |
| 2025-09-25 | 24.59 | 24.67 | 24.58 | 24.61 | +0.061% | 4,299 | -4.141% |
| 2025-09-24 | 24.60 | 24.61 | 24.59 | 24.59 | -0.040% | 1,510 | -4.082% |
| 2025-09-23 | 24.70 | 24.70 | 24.60 | 24.60 | -0.066% | 6,015 | -4.121% |
| 2025-09-22 | 24.62 | 24.62 | 24.59 | 24.62 | -0.263% | 2,793 | -4.184% |
| 2025-09-19 | 24.65 | 24.68 | 24.65 | 24.68 | +0.244% | 1,255 | -4.436% |
| 2025-09-18 | 24.60 | 24.63 | 24.60 | 24.63 | +0.117% | 1,310 | -4.203% |
| 2025-09-17 | 24.60 | 24.60 | 24.57 | 24.60 | +0.086% | 2,294 | -4.090% |
| 2025-09-16 | 24.57 | 24.59 | 24.57 | 24.57 | +0.081% | 1,460 | -4.008% |
| 2025-09-15 | 24.57 | 24.58 | 24.54 | 24.55 | +0.149% | 1,939 | -3.930% |
| 2025-09-12 | 24.50 | 24.52 | 24.50 | 24.52 | +0.117% | 780 | -3.787% |
| 2025-09-11 | 24.48 | 24.50 | 24.48 | 24.49 | +0.060% | 1,495 | -3.674% |
| 2025-09-10 | 24.45 | 24.49 | 24.45 | 24.48 | +0.082% | 2,336 | -3.616% |
| 2025-09-09 | 24.42 | 24.45 | 24.41 | 24.45 | +0.164% | 2,081 | -3.537% |
| 2025-09-08 | 24.42 | 24.42 | 24.41 | 24.41 | +0.082% | 503 | -3.379% |
| 2025-09-05 | 24.41 | 24.43 | 24.33 | 24.39 | +0.103% | 6,174 | -3.300% |
| 2025-09-04 | 24.34 | 24.37 | 24.33 | 24.37 | +0.195% | 2,961 | -3.201% |
| 2025-09-03 | 24.30 | 24.35 | 24.23 | 24.32 | +0.113% | 13,048 | -3.012% |
| 2025-09-02 | 24.30 | 24.30 | 24.21 | 24.30 | 0.000% | 4,054 | -2.902% |
| 2025-08-29 | 24.29 | 24.31 | 24.26 | 24.30 | +0.082% | 5,399 | -2.902% |
| 2025-08-28 | 24.26 | 24.29 | 24.26 | 24.27 | -0.533% | 890 | -2.822% |
| 2025-08-27 | 24.40 | 24.42 | 24.39 | 24.41 | -0.020% | 6,577 | -3.339% |
| 2025-08-26 | 24.39 | 24.42 | 24.39 | 24.41 | +0.127% | 2,625 | -3.359% |
| 2025-08-25 | 24.38 | 24.39 | 24.37 | 24.38 | -0.106% | 1,822 | -3.237% |
| 2025-08-22 | 24.33 | 24.41 | 24.33 | 24.41 | +0.288% | 1,400 | -3.339% |
| 2025-08-21 | 24.33 | 24.34 | 24.33 | 24.34 | +0.026% | 2,060 | -3.061% |
| 2025-08-20 | 24.34 | 24.34 | 24.32 | 24.33 | -0.026% | 4,149 | -3.036% |
| 2025-08-19 | 24.34 | 24.41 | 24.32 | 24.34 | -0.021% | 1,273 | -3.061% |
| 2025-08-18 | 24.33 | 24.34 | 24.33 | 24.34 | +0.115% | 1,434 | -3.081% |
| 2025-08-15 | 24.33 | 24.33 | 24.31 | 24.31 | +0.050% | 328 | -2.970% |
| 2025-08-14 | 24.28 | 24.30 | 24.28 | 24.30 | +0.047% | 1,712 | -2.922% |
| 2025-08-13 | 24.28 | 24.29 | 24.28 | 24.29 | +0.056% | 2,254 | -2.876% |
| 2025-08-12 | 24.27 | 24.28 | 24.24 | 24.27 | +0.266% | 2,128 | -2.822% |
| 2025-08-11 | 24.22 | 24.23 | 24.17 | 24.21 | -0.040% | 2,959 | -2.564% |
| 2025-08-08 | 24.21 | 24.22 | 24.21 | 24.22 | +0.224% | 792 | -2.602% |
| 2025-08-07 | 24.27 | 24.27 | 24.17 | 24.17 | +0.005% | 1,173 | -2.384% |
| 2025-08-06 | 24.14 | 24.17 | 24.14 | 24.16 | +0.178% | 982 | -2.379% |
| 2025-08-05 | 24.15 | 24.15 | 24.12 | 24.12 | +0.050% | 1,139 | -2.206% |
| 2025-08-04 | 24.15 | 24.15 | 24.08 | 24.11 | -0.021% | 3,236 | -2.157% |
| 2025-08-01 | 24.08 | 24.16 | 24.08 | 24.11 | +0.067% | 1,469 | -2.177% |
| 2025-07-31 | 24.10 | 24.10 | 24.08 | 24.10 | +0.160% | 2,041 | -2.111% |
| 2025-07-30 | 24.09 | 24.10 | 24.06 | 24.06 | -0.802% | 14,423 | -1.955% |
| 2025-07-29 | 24.27 | 24.27 | 24.24 | 24.25 | +0.041% | 522 | -2.742% |
| 2025-07-28 | 24.33 | 24.33 | 24.25 | 24.25 | -0.021% | 2,396 | -2.702% |
| 2025-07-25 | 24.24 | 24.25 | 24.23 | 24.25 | +0.269% | 716 | -2.722% |
| 2025-07-24 | 24.16 | 24.22 | 24.16 | 24.18 | +0.041% | 590 | -2.460% |
| 2025-07-23 | 24.14 | 24.18 | 24.14 | 24.18 | +0.166% | 1,481 | -2.420% |
| 2025-07-22 | 24.13 | 24.14 | 24.12 | 24.14 | +0.187% | 1,741 | -2.258% |
| 2025-07-21 | 24.05 | 24.10 | 24.05 | 24.09 | +0.187% | 5,442 | -2.076% |
| 2025-07-18 | 24.06 | 24.07 | 24.05 | 24.05 | -0.021% | 2,489 | -1.892% |
| 2025-07-17 | 24.03 | 24.11 | 24.02 | 24.05 | +0.067% | 5,012 | -1.913% |
| 2025-07-16 | 24.00 | 24.04 | 24.00 | 24.03 | +0.249% | 1,224 | -1.847% |
| 2025-07-15 | 24.01 | 24.01 | 23.97 | 23.97 | -0.086% | 1,554 | -1.603% |
| 2025-07-14 | 23.98 | 24.01 | 23.98 | 24.00 | +0.042% | 5,967 | -1.688% |
| 2025-07-11 | 24.00 | 24.00 | 23.98 | 23.98 | 0.000% | 6,066 | -1.647% |
| 2025-07-10 | 23.96 | 23.98 | 23.95 | 23.98 | 0.000% | 5,870 | -1.647% |
| 2025-07-09 | 24.01 | 24.01 | 23.97 | 23.98 | +0.167% | 308 | -1.647% |
| 2025-07-08 | 23.95 | 23.95 | 23.93 | 23.95 | -0.083% | 1,976 | -1.483% |
| 2025-07-07 | 23.96 | 23.98 | 23.96 | 23.96 | -0.125% | 2,469 | -1.565% |
| 2025-07-03 | 23.96 | 24.00 | 23.95 | 24.00 | +0.146% | 2,928 | -1.688% |
| 2025-07-02 | 23.96 | 23.98 | 23.95 | 23.96 | -0.104% | 2,470 | -1.544% |
| 2025-07-01 | 23.96 | 24.00 | 23.96 | 23.98 | +0.125% | 8,353 | -1.647% |
| 2025-06-30 | 23.88 | 23.96 | 23.88 | 23.96 | +0.210% | 2,357 | -1.524% |
| 2025-06-27 | 23.91 | 23.91 | 23.86 | 23.91 | -0.648% | 1,982 | -1.318% |
| 2025-06-26 | 24.02 | 24.07 | 24.02 | 24.06 | +0.254% | 2,648 | -1.958% |
| 2025-06-25 | 24.01 | 24.01 | 23.99 | 24.00 | -0.023% | 3,670 | -1.708% |
| 2025-06-24 | 23.97 | 24.04 | 23.97 | 24.01 | +0.267% | 3,185 | -1.731% |
| 2025-06-23 | 23.93 | 23.95 | 23.93 | 23.94 | +0.174% | 3,470 | -1.469% |
| 2025-06-20 | 23.90 | 23.90 | 23.90 | 23.90 | +0.084% | 536 | -1.297% |
| 2025-06-18 | 23.90 | 23.96 | 23.88 | 23.88 | +0.042% | 4,686 | -1.214% |
| 2025-06-17 | 23.88 | 23.88 | 23.87 | 23.87 | +0.062% | 3,917 | -1.173% |
| 2025-06-16 | 23.87 | 23.87 | 23.85 | 23.86 | +0.084% | 1,432 | -1.111% |
| 2025-06-13 | 23.85 | 23.85 | 23.84 | 23.84 | -0.251% | 414 | -1.028% |
| 2025-06-12 | 23.91 | 23.91 | 23.89 | 23.89 | +0.084% | 531 | -1.276% |
| 2025-06-11 | 23.89 | 23.90 | 23.88 | 23.88 | +0.122% | 3,508 | -1.194% |
| 2025-06-10 | 23.86 | 23.87 | 23.83 | 23.85 | +0.299% | 2,339 | -1.074% |
| 2025-06-09 | 23.75 | 23.78 | 23.75 | 23.77 | +0.127% | 2,818 | -0.778% |
| 2025-06-06 | 23.75 | 23.75 | 23.73 | 23.74 | +0.253% | 5,094 | -0.652% |
| 2025-06-05 | 23.71 | 23.78 | 23.68 | 23.68 | -0.142% | 4,768 | -0.401% |
| 2025-06-04 | 23.70 | 23.72 | 23.70 | 23.72 | +0.078% | 617 | -0.542% |
| 2025-06-03 | 23.70 | 23.76 | 23.68 | 23.70 | -0.102% | 1,141 | -0.464% |
| 2025-06-02 | 23.73 | 23.73 | 23.69 | 23.72 | -0.468% | 11,024 | -0.565% |
| 2025-05-30 | 23.82 | 23.89 | 23.79 | 23.84 | +0.297% | 4,030 | -1.030% |
| 2025-05-29 | 23.76 | 23.82 | 23.74 | 23.77 | -0.656% | 10,115 | -0.736% |
| 2025-05-28 | 23.93 | 23.93 | 23.92 | 23.92 | -0.066% | 3,725 | -1.388% |
| 2025-05-27 | 23.94 | 23.95 | 23.94 | 23.94 | +0.221% | 970 | -1.453% |
| 2025-05-23 | 23.88 | 23.94 | 23.87 | 23.89 | -0.098% | 2,349 | -1.235% |
| 2025-05-22 | 23.89 | 23.95 | 23.89 | 23.91 | +0.183% | 2,473 | -1.332% |
| 2025-05-21 | 23.91 | 23.93 | 23.86 | 23.86 | -0.273% | 2,480 | -1.151% |
| 2025-05-20 | 23.93 | 23.94 | 23.93 | 23.93 | -0.084% | 3,009 | -1.421% |
| 2025-05-19 | 23.89 | 23.95 | 23.83 | 23.95 | +0.021% | 3,074 | -1.503% |
| 2025-05-16 | 23.93 | 23.95 | 23.93 | 23.95 | +0.167% | 1,106 | -1.483% |
| 2025-05-15 | 23.89 | 23.93 | 23.89 | 23.91 | 0.000% | 5,350 | -1.318% |
| 2025-05-14 | 23.92 | 23.92 | 23.89 | 23.91 | -0.146% | 1,708 | -1.318% |
| 2025-05-13 | 23.90 | 23.95 | 23.90 | 23.94 | +0.146% | 801 | -1.462% |
| 2025-05-12 | 23.89 | 23.95 | 23.86 | 23.91 | +0.695% | 7,268 | -1.318% |
| 2025-05-09 | 23.77 | 23.80 | 23.74 | 23.74 | -0.021% | 1,815 | -0.631% |
| 2025-05-08 | 23.72 | 23.75 | 23.71 | 23.75 | +0.005% | 2,200 | -0.653% |
| 2025-05-07 | 23.70 | 23.74 | 23.70 | 23.74 | +0.303% | 1,507 | -0.648% |
| 2025-05-06 | 23.65 | 23.67 | 23.65 | 23.67 | +0.072% | 998 | -0.347% |
| 2025-05-05 | 23.64 | 23.66 | 23.63 | 23.66 | -0.253% | 2,938 | -0.275% |
| 2025-05-02 | 23.69 | 23.71 | 23.69 | 23.71 | +0.260% | 4,274 | -0.527% |
| 2025-05-01 | 23.68 | 23.70 | 23.65 | 23.65 | -0.040% | 824 | -0.268% |
| 2025-04-30 | 23.66 | 23.66 | 23.57 | 23.66 | -0.091% | 1,835 | -0.308% |
| 2025-04-29 | 23.65 | 23.68 | 23.65 | 23.68 | -0.798% | 825 | -0.399% |
| 2025-04-28 | 23.86 | 23.88 | 23.85 | 23.88 | +0.210% | 2,522 | -1.194% |
| 2025-04-25 | 23.78 | 23.84 | 23.78 | 23.82 | +0.189% | 13,062 | -0.986% |
| 2025-04-24 | 23.79 | 23.79 | 23.75 | 23.78 | +0.444% | 1,791 | -0.799% |
| 2025-04-23 | 23.70 | 23.74 | 23.67 | 23.67 | +0.296% | 1,465 | -0.358% |
| 2025-04-22 | 23.59 | 23.62 | 23.58 | 23.61 | +0.913% | 1,808 | -0.064% |
| 2025-04-21 | 23.45 | 23.46 | 23.34 | 23.39 | -0.403% | 12,545 | +0.849% |
| 2025-04-17 | 23.45 | 23.52 | 23.45 | 23.49 | +0.440% | 15,035 | +0.443% |
| 2025-04-16 | 23.39 | 23.39 | 23.36 | 23.38 | -0.327% | 2,203 | +0.884% |
| 2025-04-15 | 23.48 | 23.48 | 23.46 | 23.46 | +0.416% | 13,313 | +0.554% |
| 2025-04-14 | 23.39 | 23.39 | 23.32 | 23.36 | 0.000% | 13,174 | +0.972% |