KLIP
KraneShares KWEB Covered Call Strategy ETF
stockNYSEETF
Market OpenOct 5, 2026 9:33:09 AM EDT
21.79USD+1.349%(+0.29)5,528
21.76Bid21.87Ask0.11SpreadPre-marketOct 5, 2026 9:14:30 AM EDT
21.60USD+0.465%(+0.10)
KLIP Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 21.79 | 21.79 | 21.79 | 21.79 | +1.349% | 5,528 | 0.000% |
| 2026-10-02 | 21.65 | 21.65 | 21.41 | 21.50 | -1.376% | 49,191 | +1.349% |
| 2026-10-01 | 21.90 | 22.05 | 21.80 | 21.80 | -0.046% | 24,021 | -0.046% |
| 2026-09-30 | 22.04 | 22.06 | 21.81 | 21.81 | -0.320% | 34,647 | -0.092% |
| 2026-09-29 | 22.00 | 22.00 | 21.70 | 21.88 | -2.626% | 54,409 | -0.411% |
| 2026-09-28 | 22.38 | 22.59 | 22.38 | 22.47 | +0.303% | 59,614 | -3.026% |
| 2026-09-25 | 22.34 | 22.45 | 22.33 | 22.40 | -0.479% | 29,456 | -2.733% |
| 2026-09-24 | 22.51 | 22.58 | 22.37 | 22.51 | -0.618% | 12,672 | -3.199% |
| 2026-09-23 | 22.59 | 22.69 | 22.51 | 22.65 | -0.940% | 26,026 | -3.797% |
| 2026-09-22 | 22.71 | 23.00 | 22.71 | 22.86 | +0.594% | 22,728 | -4.702% |
| 2026-09-21 | 22.58 | 22.74 | 22.50 | 22.73 | +0.888% | 20,580 | -4.136% |
| 2026-09-18 | 22.49 | 22.57 | 22.45 | 22.53 | +1.441% | 20,606 | -3.285% |
| 2026-09-17 | 22.34 | 22.34 | 22.11 | 22.21 | +0.726% | 31,400 | -1.891% |
| 2026-09-16 | 22.28 | 22.28 | 22.03 | 22.05 | -0.676% | 13,890 | -1.179% |
| 2026-09-15 | 22.22 | 22.31 | 22.17 | 22.20 | -0.448% | 18,398 | -1.847% |
| 2026-09-14 | 22.19 | 22.52 | 22.19 | 22.30 | +0.225% | 29,277 | -2.287% |
| 2026-09-11 | 22.24 | 22.47 | 22.24 | 22.25 | +0.361% | 25,200 | -2.067% |
| 2026-09-10 | 22.38 | 22.38 | 22.17 | 22.17 | -1.300% | 34,548 | -1.714% |
| 2026-09-09 | 22.82 | 22.82 | 22.43 | 22.46 | -1.956% | 39,042 | -2.991% |
| 2026-09-08 | 23.13 | 23.13 | 22.81 | 22.91 | -1.547% | 47,115 | -4.889% |
| 2026-09-04 | 23.03 | 23.32 | 23.03 | 23.27 | +1.306% | 13,947 | -6.360% |
| 2026-09-03 | 22.91 | 22.98 | 22.73 | 22.97 | -0.369% | 55,717 | -5.137% |
| 2026-09-02 | 22.89 | 23.16 | 22.89 | 23.05 | +0.239% | 21,865 | -5.487% |
| 2026-09-01 | 22.93 | 23.18 | 22.93 | 23.00 | 0.000% | 36,272 | -5.261% |
| 2026-08-31 | 23.32 | 23.32 | 23.00 | 23.00 | -1.688% | 63,107 | -5.261% |
| 2026-08-28 | 23.37 | 23.46 | 23.35 | 23.39 | -1.120% | 17,458 | -6.860% |
| 2026-08-27 | 23.70 | 23.73 | 23.64 | 23.66 | -0.169% | 30,575 | -7.904% |
| 2026-08-26 | 23.86 | 23.89 | 23.70 | 23.70 | -0.168% | 34,841 | -8.059% |
| 2026-08-25 | 23.52 | 23.78 | 23.52 | 23.74 | +0.381% | 16,306 | -8.214% |
| 2026-08-24 | 23.86 | 23.86 | 23.60 | 23.65 | -1.129% | 31,634 | -7.865% |
| 2026-08-21 | 23.92 | 23.99 | 23.85 | 23.92 | +0.504% | 22,444 | -8.905% |
| 2026-08-20 | 23.95 | 23.95 | 23.70 | 23.80 | -1.163% | 22,580 | -8.445% |
| 2026-08-19 | 23.84 | 24.11 | 23.84 | 24.08 | +0.922% | 21,349 | -9.510% |
| 2026-08-18 | 23.90 | 23.94 | 23.84 | 23.86 | -0.293% | 22,132 | -8.676% |
| 2026-08-17 | 24.08 | 24.08 | 23.90 | 23.93 | 0.000% | 27,043 | -8.943% |
| 2026-08-14 | 23.80 | 23.95 | 23.78 | 23.93 | +0.462% | 20,968 | -8.943% |
| 2026-08-13 | 24.09 | 24.09 | 23.78 | 23.82 | -1.142% | 71,618 | -8.522% |
| 2026-08-12 | 24.25 | 24.25 | 24.04 | 24.10 | -0.638% | 101,680 | -9.567% |
| 2026-08-11 | 24.36 | 24.38 | 24.25 | 24.25 | -0.615% | 19,603 | -10.144% |
| 2026-08-10 | 24.25 | 24.42 | 24.25 | 24.40 | +0.478% | 10,419 | -10.697% |
| 2026-08-07 | 24.25 | 24.41 | 24.23 | 24.28 | +0.222% | 20,208 | -10.270% |
| 2026-08-06 | 24.23 | 24.31 | 24.22 | 24.23 | -0.041% | 13,359 | -10.070% |
| 2026-08-05 | 24.35 | 24.35 | 24.23 | 24.24 | -0.533% | 15,501 | -10.107% |
| 2026-08-04 | 24.27 | 24.37 | 24.26 | 24.37 | +0.371% | 9,224 | -10.587% |
| 2026-08-03 | 24.19 | 24.29 | 24.19 | 24.28 | +0.354% | 26,437 | -10.255% |
| 2026-07-31 | 24.12 | 24.24 | 24.12 | 24.19 | +0.308% | 47,902 | -9.937% |
| 2026-07-30 | 24.11 | 24.18 | 24.06 | 24.12 | -1.871% | 12,931 | -9.660% |
| 2026-07-29 | 24.55 | 24.66 | 24.53 | 24.58 | +0.163% | 37,159 | -11.351% |
| 2026-07-28 | 24.27 | 24.54 | 24.27 | 24.54 | +0.409% | 48,417 | -11.206% |
| 2026-07-27 | 24.16 | 24.44 | 24.16 | 24.44 | +1.159% | 39,075 | -10.843% |
| 2026-07-24 | 24.16 | 24.23 | 24.13 | 24.16 | +0.166% | 11,649 | -9.810% |
| 2026-07-23 | 24.14 | 24.19 | 24.09 | 24.12 | -0.331% | 20,939 | -9.660% |
| 2026-07-22 | 24.15 | 24.20 | 24.12 | 24.20 | -0.247% | 12,448 | -9.959% |
| 2026-07-21 | 24.22 | 24.27 | 24.21 | 24.26 | -0.050% | 9,056 | -10.181% |
| 2026-07-20 | 24.32 | 24.32 | 24.21 | 24.27 | +0.298% | 16,948 | -10.227% |
| 2026-07-17 | 24.11 | 24.20 | 24.10 | 24.20 | -0.247% | 21,165 | -9.959% |
| 2026-07-16 | 24.18 | 24.26 | 24.18 | 24.26 | +0.539% | 12,566 | -10.181% |
| 2026-07-15 | 23.99 | 24.18 | 23.99 | 24.13 | +0.920% | 17,115 | -9.697% |
| 2026-07-14 | 24.00 | 24.00 | 23.91 | 23.91 | -0.292% | 12,130 | -8.867% |
| 2026-07-13 | 23.75 | 23.99 | 23.75 | 23.98 | +0.167% | 17,884 | -9.133% |
| 2026-07-10 | 23.95 | 23.98 | 23.91 | 23.94 | +0.084% | 12,875 | -8.981% |
| 2026-07-09 | 23.89 | 23.92 | 23.82 | 23.92 | +0.209% | 34,083 | -8.905% |
| 2026-07-08 | 23.67 | 23.87 | 23.67 | 23.87 | +1.359% | 38,838 | -8.714% |
| 2026-07-07 | 23.61 | 23.61 | 23.45 | 23.55 | +0.085% | 33,852 | -7.473% |
| 2026-07-06 | 23.30 | 23.53 | 23.30 | 23.53 | +1.510% | 22,370 | -7.395% |
| 2026-07-02 | 23.08 | 23.22 | 23.02 | 23.18 | -0.043% | 53,243 | -5.997% |
| 2026-07-01 | 22.69 | 23.28 | 22.69 | 23.19 | +2.024% | 56,628 | -6.037% |
| 2026-06-30 | 22.52 | 22.93 | 22.52 | 22.73 | +0.442% | 61,818 | -4.136% |
| 2026-06-29 | 22.60 | 22.78 | 22.57 | 22.63 | -1.394% | 99,510 | -3.712% |
| 2026-06-26 | 22.51 | 22.95 | 22.11 | 22.95 | +1.594% | 85,584 | -5.054% |
| 2026-06-25 | 22.87 | 22.87 | 22.49 | 22.59 | -2.123% | 124,848 | -3.541% |
| 2026-06-24 | 23.16 | 23.39 | 22.95 | 23.08 | -0.731% | 316,444 | -5.589% |
| 2026-06-23 | 23.41 | 23.42 | 23.20 | 23.25 | -1.857% | 38,422 | -6.280% |
| 2026-06-22 | 23.79 | 23.87 | 23.56 | 23.69 | -0.796% | 21,924 | -8.020% |
| 2026-06-18 | 23.90 | 23.94 | 23.77 | 23.88 | -0.995% | 24,216 | -8.752% |
| 2026-06-17 | 24.34 | 24.37 | 23.95 | 24.12 | -0.577% | 24,044 | -9.660% |
| 2026-06-16 | 24.57 | 24.57 | 24.25 | 24.26 | -1.901% | 29,891 | -10.181% |
| 2026-06-15 | 24.75 | 24.84 | 24.73 | 24.73 | +0.162% | 14,389 | -11.888% |
| 2026-06-12 | 24.54 | 24.75 | 24.53 | 24.69 | +0.817% | 16,059 | -11.746% |
| 2026-06-11 | 24.25 | 24.66 | 24.23 | 24.49 | -0.163% | 16,887 | -11.025% |
| 2026-06-10 | 24.30 | 24.75 | 24.30 | 24.53 | +0.822% | 9,820 | -11.170% |
| 2026-06-09 | 24.58 | 24.58 | 24.15 | 24.33 | +0.165% | 61,519 | -10.440% |
| 2026-06-08 | 24.47 | 24.63 | 24.29 | 24.29 | -0.670% | 25,613 | -10.292% |
| 2026-06-05 | 24.81 | 24.82 | 24.41 | 24.45 | -2.224% | 43,992 | -10.894% |
| 2026-06-04 | 25.08 | 25.15 | 24.94 | 25.01 | +0.180% | 15,080 | -12.875% |
| 2026-06-03 | 25.11 | 25.11 | 24.94 | 24.96 | -2.139% | 25,541 | -12.718% |
| 2026-06-02 | 25.59 | 25.59 | 25.40 | 25.51 | +2.165% | 22,257 | -14.585% |
| 2026-06-01 | 24.70 | 25.14 | 24.69 | 24.97 | +0.970% | 58,426 | -12.735% |
| 2026-05-29 | 24.35 | 24.84 | 24.35 | 24.73 | +0.939% | 51,212 | -11.888% |
| 2026-05-28 | 24.38 | 24.62 | 24.22 | 24.50 | -3.467% | 105,152 | -11.061% |
| 2026-05-27 | 25.24 | 25.43 | 25.24 | 25.38 | -0.471% | 69,632 | -14.145% |
| 2026-05-26 | 25.25 | 25.57 | 25.25 | 25.50 | +1.311% | 46,955 | -14.549% |
| 2026-05-22 | 25.11 | 25.35 | 24.87 | 25.17 | -2.152% | 92,053 | -13.429% |
| 2026-05-21 | 25.71 | 25.73 | 25.38 | 25.72 | -1.480% | 31,721 | -15.292% |
| 2026-05-20 | 26.02 | 26.11 | 25.84 | 26.11 | 0.000% | 21,826 | -16.545% |
| 2026-05-19 | 26.11 | 26.19 | 26.03 | 26.11 | +0.636% | 33,067 | -16.545% |
| 2026-05-18 | 26.00 | 26.03 | 25.84 | 25.95 | -0.212% | 41,354 | -16.015% |
| 2026-05-15 | 26.02 | 26.17 | 26.00 | 26.00 | -1.813% | 47,753 | -16.192% |
| 2026-05-14 | 26.50 | 26.60 | 26.41 | 26.48 | -0.972% | 14,745 | -17.711% |
| 2026-05-13 | 26.55 | 26.82 | 26.55 | 26.74 | +1.442% | 31,323 | -18.512% |
| 2026-05-12 | 26.34 | 26.44 | 26.16 | 26.36 | -0.305% | 24,434 | -17.337% |
| 2026-05-11 | 26.40 | 26.54 | 26.40 | 26.44 | +0.116% | 48,742 | -17.589% |
| 2026-05-08 | 26.47 | 26.50 | 26.40 | 26.41 | +0.190% | 45,686 | -17.493% |
| 2026-05-07 | 26.39 | 26.47 | 26.35 | 26.36 | -0.303% | 24,113 | -17.337% |
| 2026-05-06 | 26.23 | 26.48 | 26.23 | 26.44 | +1.403% | 33,455 | -17.587% |
| 2026-05-05 | 26.01 | 26.13 | 26.01 | 26.07 | +0.285% | 11,475 | -16.430% |
| 2026-05-04 | 26.01 | 26.15 | 26.00 | 26.00 | -0.381% | 36,041 | -16.192% |
| 2026-05-01 | 26.00 | 26.15 | 26.00 | 26.10 | -0.049% | 20,119 | -16.511% |
| 2026-04-30 | 25.72 | 26.17 | 25.71 | 26.11 | +1.525% | 59,828 | -16.552% |
| 2026-04-29 | 25.89 | 25.89 | 25.60 | 25.72 | -2.081% | 32,311 | -15.280% |
| 2026-04-28 | 26.21 | 26.34 | 26.16 | 26.27 | -0.368% | 22,188 | -17.043% |
| 2026-04-27 | 26.26 | 26.41 | 26.26 | 26.36 | -1.000% | 38,513 | -17.348% |
| 2026-04-24 | 26.54 | 26.63 | 26.28 | 26.63 | +1.348% | 33,861 | -18.175% |
| 2026-04-23 | 26.46 | 26.48 | 26.13 | 26.28 | -0.883% | 24,799 | -17.072% |
| 2026-04-22 | 26.54 | 26.62 | 26.51 | 26.51 | -0.376% | 36,572 | -17.805% |
| 2026-04-21 | 26.65 | 26.70 | 26.53 | 26.61 | -0.477% | 31,353 | -18.113% |
| 2026-04-20 | 26.63 | 26.78 | 26.63 | 26.74 | -0.196% | 17,516 | -18.504% |
| 2026-04-17 | 26.66 | 26.81 | 26.66 | 26.79 | +0.363% | 22,603 | -18.664% |
| 2026-04-16 | 26.66 | 26.74 | 26.60 | 26.69 | +0.501% | 32,695 | -18.368% |
| 2026-04-15 | 26.32 | 26.57 | 26.32 | 26.56 | +0.874% | 28,422 | -17.959% |
| 2026-04-14 | 26.04 | 26.43 | 26.04 | 26.33 | +0.997% | 27,645 | -17.243% |
| 2026-04-13 | 25.89 | 26.14 | 25.87 | 26.07 | -0.172% | 28,203 | -16.417% |
| 2026-04-10 | 26.20 | 26.20 | 26.06 | 26.11 | -0.057% | 27,998 | -16.561% |
| 2026-04-09 | 26.01 | 26.15 | 25.85 | 26.13 | -0.571% | 39,868 | -16.609% |
| 2026-04-08 | 26.11 | 26.38 | 26.11 | 26.28 | +3.180% | 71,607 | -17.085% |
| 2026-04-07 | 25.42 | 25.53 | 25.30 | 25.47 | -0.391% | 113,219 | -14.448% |
| 2026-04-06 | 25.40 | 25.69 | 25.35 | 25.57 | +0.157% | 79,201 | -14.783% |
| 2026-04-02 | 25.40 | 25.67 | 25.20 | 25.53 | -0.273% | 29,539 | -14.649% |
| 2026-04-01 | 25.62 | 25.88 | 25.57 | 25.60 | -0.389% | 29,463 | -14.883% |
| 2026-03-31 | 25.16 | 25.75 | 25.09 | 25.70 | +2.105% | 52,590 | -15.214% |
| 2026-03-30 | 25.26 | 25.38 | 25.10 | 25.17 | -2.328% | 27,886 | -13.429% |
| 2026-03-27 | 26.00 | 26.04 | 25.77 | 25.77 | -0.502% | 17,505 | -15.444% |
| 2026-03-26 | 26.24 | 26.28 | 25.90 | 25.90 | -2.485% | 25,132 | -15.869% |
| 2026-03-25 | 26.73 | 26.73 | 26.54 | 26.56 | +2.193% | 14,378 | -17.959% |
| 2026-03-24 | 26.07 | 26.10 | 25.95 | 25.99 | -0.383% | 23,618 | -16.160% |
| 2026-03-23 | 26.12 | 26.39 | 26.08 | 26.09 | +0.811% | 39,555 | -16.481% |
| 2026-03-20 | 26.26 | 26.31 | 25.88 | 25.88 | -2.340% | 44,713 | -15.804% |
| 2026-03-19 | 26.49 | 26.64 | 26.20 | 26.50 | -0.898% | 67,824 | -17.774% |
| 2026-03-18 | 27.34 | 27.38 | 26.74 | 26.74 | -2.195% | 30,685 | -18.512% |
| 2026-03-17 | 27.46 | 27.53 | 27.33 | 27.34 | -0.183% | 38,030 | -20.300% |
| 2026-03-16 | 27.23 | 27.56 | 27.23 | 27.39 | +1.107% | 21,342 | -20.445% |
| 2026-03-13 | 27.09 | 27.35 | 27.05 | 27.09 | +0.557% | 15,038 | -19.564% |
| 2026-03-12 | 27.15 | 27.23 | 26.89 | 26.94 | -1.210% | 37,597 | -19.117% |
| 2026-03-11 | 27.36 | 27.38 | 27.10 | 27.27 | -1.111% | 18,366 | -20.095% |
| 2026-03-10 | 27.26 | 27.85 | 27.26 | 27.58 | +1.758% | 34,057 | -20.983% |
| 2026-03-09 | 26.65 | 27.23 | 26.58 | 27.10 | +1.346% | 42,858 | -19.594% |
| 2026-03-06 | 26.43 | 26.89 | 26.43 | 26.74 | +1.211% | 65,619 | -18.512% |
| 2026-03-05 | 26.36 | 26.57 | 26.28 | 26.42 | -2.001% | 39,719 | -17.525% |
| 2026-03-04 | 26.79 | 26.99 | 26.75 | 26.96 | +0.859% | 36,116 | -19.175% |
| 2026-03-03 | 26.71 | 26.84 | 26.21 | 26.73 | -2.516% | 130,676 | -18.481% |
| 2026-03-02 | 27.26 | 27.53 | 27.07 | 27.42 | -1.473% | 75,527 | -20.532% |
| 2026-02-27 | 27.98 | 28.00 | 27.74 | 27.83 | -0.749% | 62,442 | -21.703% |
| 2026-02-26 | 28.13 | 28.17 | 27.82 | 28.04 | -3.907% | 87,998 | -22.290% |
| 2026-02-25 | 29.00 | 29.30 | 29.00 | 29.18 | -0.137% | 50,774 | -25.326% |
| 2026-02-24 | 28.88 | 29.30 | 28.88 | 29.22 | -0.171% | 33,921 | -25.428% |
| 2026-02-23 | 29.39 | 29.56 | 29.14 | 29.27 | -0.813% | 60,478 | -25.555% |
| 2026-02-20 | 29.00 | 29.51 | 28.89 | 29.51 | +0.204% | 40,900 | -26.161% |
| 2026-02-19 | 29.36 | 29.62 | 29.36 | 29.45 | -0.654% | 14,124 | -26.010% |
| 2026-02-18 | 29.60 | 29.86 | 29.60 | 29.64 | +0.672% | 23,384 | -26.494% |
| 2026-02-17 | 29.51 | 29.65 | 29.29 | 29.45 | -0.239% | 23,737 | -26.000% |
| 2026-02-13 | 29.40 | 29.64 | 29.27 | 29.52 | +0.294% | 27,464 | -26.177% |
| 2026-02-12 | 30.08 | 30.08 | 29.29 | 29.43 | -3.095% | 45,600 | -25.960% |
| 2026-02-11 | 30.61 | 30.61 | 30.23 | 30.37 | -0.459% | 20,693 | -28.252% |
| 2026-02-10 | 30.37 | 30.70 | 30.36 | 30.51 | -0.164% | 84,548 | -28.581% |
| 2026-02-09 | 30.31 | 30.65 | 30.31 | 30.56 | +0.493% | 18,770 | -28.698% |
| 2026-02-06 | 29.87 | 30.53 | 29.87 | 30.41 | +2.494% | 30,422 | -28.346% |
| 2026-02-05 | 29.91 | 30.09 | 29.66 | 29.67 | -0.101% | 159,190 | -26.559% |
| 2026-02-04 | 30.33 | 30.33 | 29.52 | 29.70 | -2.206% | 99,418 | -26.633% |
| 2026-02-03 | 30.69 | 30.69 | 30.25 | 30.37 | -1.588% | 35,552 | -28.252% |
| 2026-02-02 | 30.69 | 31.05 | 30.69 | 30.86 | +0.032% | 52,787 | -29.391% |
| 2026-01-30 | 31.00 | 31.17 | 30.80 | 30.85 | -1.091% | 64,066 | -29.368% |
| 2026-01-29 | 31.41 | 31.41 | 31.00 | 31.19 | -1.825% | 34,930 | -30.139% |
| 2026-01-28 | 31.86 | 31.86 | 31.73 | 31.77 | +0.316% | 41,504 | -31.413% |
| 2026-01-27 | 31.76 | 31.76 | 31.65 | 31.67 | +0.222% | 55,485 | -31.197% |
| 2026-01-26 | 31.54 | 31.70 | 31.53 | 31.60 | +0.222% | 47,796 | -31.044% |
| 2026-01-23 | 31.42 | 31.65 | 31.42 | 31.53 | +0.095% | 38,970 | -30.891% |
| 2026-01-22 | 31.61 | 31.62 | 31.50 | 31.50 | +0.768% | 57,787 | -30.825% |
| 2026-01-21 | 31.46 | 31.49 | 31.16 | 31.26 | +0.612% | 47,226 | -30.294% |
| 2026-01-20 | 31.19 | 31.24 | 30.91 | 31.07 | -0.608% | 32,309 | -29.868% |
| 2026-01-16 | 31.45 | 31.45 | 31.15 | 31.26 | -0.604% | 62,906 | -30.294% |
| 2026-01-15 | 31.64 | 31.64 | 31.40 | 31.45 | -0.569% | 22,211 | -30.715% |
| 2026-01-14 | 31.51 | 31.64 | 31.51 | 31.63 | +0.127% | 19,621 | -31.110% |
| 2026-01-13 | 31.42 | 31.68 | 31.42 | 31.59 | -0.441% | 61,082 | -31.022% |
| 2026-01-12 | 31.42 | 31.73 | 31.42 | 31.73 | +1.699% | 13,491 | -31.327% |
| 2026-01-09 | 31.31 | 31.31 | 31.06 | 31.20 | -0.062% | 25,385 | -30.160% |
| 2026-01-08 | 30.86 | 31.22 | 30.86 | 31.22 | +0.698% | 25,587 | -30.204% |
| 2026-01-07 | 31.23 | 31.23 | 31.00 | 31.00 | -0.886% | 19,268 | -29.716% |
| 2026-01-06 | 31.55 | 31.55 | 31.28 | 31.28 | -0.064% | 27,343 | -30.339% |
| 2026-01-05 | 30.88 | 31.34 | 30.88 | 31.30 | +1.262% | 71,923 | -30.383% |
| 2026-01-02 | 30.54 | 30.98 | 30.54 | 30.91 | +3.033% | 52,388 | -29.505% |
| 2025-12-31 | 30.38 | 30.38 | 29.94 | 30.00 | -1.704% | 50,760 | -27.367% |
| 2025-12-30 | 30.02 | 30.52 | 29.93 | 30.52 | -1.389% | 151,262 | -28.604% |
| 2025-12-29 | 30.81 | 30.95 | 30.75 | 30.95 | -0.706% | 37,849 | -29.596% |
| 2025-12-26 | 30.92 | 31.18 | 30.92 | 31.17 | +0.776% | 24,924 | -30.093% |
| 2025-12-24 | 31.01 | 31.03 | 30.91 | 30.93 | +0.194% | 123,613 | -29.551% |
| 2025-12-23 | 30.86 | 31.00 | 30.70 | 30.87 | -0.740% | 33,254 | -29.414% |
| 2025-12-22 | 30.85 | 31.10 | 30.85 | 31.10 | +0.941% | 16,681 | -29.936% |
| 2025-12-19 | 30.59 | 30.93 | 30.59 | 30.81 | +1.249% | 15,365 | -29.276% |
| 2025-12-18 | 30.70 | 30.76 | 30.43 | 30.43 | +0.702% | 20,842 | -28.393% |
| 2025-12-17 | 30.48 | 30.70 | 30.20 | 30.22 | -0.566% | 119,445 | -27.891% |
| 2025-12-16 | 30.50 | 30.50 | 30.17 | 30.39 | -0.563% | 44,907 | -28.299% |
| 2025-12-15 | 30.81 | 30.89 | 30.56 | 30.56 | -1.667% | 29,898 | -28.702% |
| 2025-12-12 | 31.11 | 31.30 | 30.82 | 31.08 | +0.064% | 16,190 | -29.891% |
| 2025-12-11 | 31.00 | 31.08 | 30.67 | 31.06 | -0.385% | 20,424 | -29.845% |
| 2025-12-10 | 31.20 | 31.27 | 30.95 | 31.18 | +0.581% | 41,341 | -30.115% |
| 2025-12-09 | 30.85 | 31.00 | 30.74 | 31.00 | -0.418% | 24,678 | -29.710% |
| 2025-12-08 | 30.99 | 31.15 | 30.99 | 31.13 | +0.225% | 27,101 | -30.003% |
| 2025-12-05 | 30.86 | 31.20 | 30.86 | 31.06 | +0.877% | 31,935 | -29.845% |
| 2025-12-04 | 30.75 | 30.88 | 30.75 | 30.79 | +0.032% | 38,382 | -29.230% |
| 2025-12-03 | 30.50 | 30.88 | 30.50 | 30.78 | -1.061% | 50,223 | -29.207% |
| 2025-12-02 | 31.20 | 31.20 | 30.90 | 31.11 | -0.512% | 30,676 | -29.958% |
| 2025-12-01 | 31.00 | 31.35 | 31.00 | 31.27 | +1.132% | 43,668 | -30.317% |
| 2025-11-28 | 31.00 | 31.09 | 30.88 | 30.92 | -0.097% | 39,281 | -29.528% |
| 2025-11-26 | 31.20 | 31.20 | 30.85 | 30.95 | -2.434% | 66,795 | -29.596% |
| 2025-11-25 | 31.80 | 31.81 | 31.54 | 31.72 | +0.513% | 27,273 | -31.310% |
| 2025-11-24 | 31.04 | 31.56 | 31.04 | 31.56 | +2.768% | 69,972 | -30.957% |
| 2025-11-21 | 30.60 | 30.96 | 30.34 | 30.71 | +0.415% | 18,476 | -29.046% |
| 2025-11-20 | 31.71 | 31.71 | 30.53 | 30.58 | -2.447% | 54,782 | -28.751% |
| 2025-11-19 | 31.67 | 31.67 | 31.21 | 31.35 | -1.146% | 42,429 | -30.494% |
| 2025-11-18 | 31.45 | 31.81 | 31.31 | 31.71 | -0.116% | 46,055 | -31.291% |
| 2025-11-17 | 31.69 | 31.99 | 31.57 | 31.75 | -0.211% | 41,004 | -31.370% |
| 2025-11-14 | 31.82 | 32.32 | 31.75 | 31.82 | -1.281% | 35,351 | -31.515% |
| 2025-11-13 | 32.57 | 32.57 | 32.05 | 32.23 | -0.124% | 37,695 | -32.392% |
| 2025-11-12 | 32.27 | 32.36 | 32.15 | 32.27 | -0.247% | 45,887 | -32.476% |
| 2025-11-11 | 32.39 | 32.49 | 32.31 | 32.35 | -0.093% | 25,914 | -32.643% |
| 2025-11-10 | 32.22 | 32.46 | 32.22 | 32.38 | +1.128% | 17,004 | -32.705% |
| 2025-11-07 | 32.03 | 32.04 | 31.71 | 32.02 | -0.849% | 69,314 | -31.946% |
| 2025-11-06 | 32.34 | 32.50 | 32.16 | 32.29 | +0.601% | 45,115 | -32.524% |
| 2025-11-05 | 32.18 | 32.24 | 32.00 | 32.10 | +0.313% | 16,952 | -32.118% |
| 2025-11-04 | 32.20 | 32.20 | 32.00 | 32.00 | -1.265% | 50,597 | -31.906% |
| 2025-11-03 | 32.47 | 32.50 | 32.17 | 32.41 | +0.185% | 92,279 | -32.768% |
| 2025-10-31 | 32.46 | 32.50 | 32.10 | 32.35 | -0.400% | 72,695 | -32.643% |
| 2025-10-30 | 32.13 | 32.59 | 32.13 | 32.48 | -2.786% | 28,212 | -32.913% |
| 2025-10-29 | 33.50 | 33.56 | 33.31 | 33.41 | +0.065% | 61,621 | -34.782% |
| 2025-10-28 | 33.42 | 33.43 | 33.20 | 33.39 | -0.123% | 84,173 | -34.739% |
| 2025-10-27 | 33.26 | 33.49 | 33.26 | 33.43 | +1.096% | 66,272 | -34.819% |
| 2025-10-24 | 33.06 | 33.13 | 33.00 | 33.07 | +0.631% | 41,750 | -34.104% |
| 2025-10-23 | 32.68 | 32.94 | 32.56 | 32.86 | +1.514% | 19,119 | -33.688% |
| 2025-10-22 | 32.65 | 32.66 | 32.18 | 32.37 | -0.736% | 37,846 | -32.685% |
| 2025-10-21 | 32.82 | 32.82 | 32.51 | 32.61 | -0.549% | 41,561 | -33.180% |
| 2025-10-20 | 32.49 | 32.79 | 32.23 | 32.79 | +1.708% | 123,666 | -33.547% |
| 2025-10-17 | 31.62 | 32.31 | 31.62 | 32.24 | +0.590% | 17,071 | -32.411% |
| 2025-10-16 | 32.25 | 32.27 | 31.98 | 32.05 | -0.647% | 165,343 | -32.012% |
| 2025-10-15 | 32.17 | 32.50 | 32.17 | 32.26 | +0.934% | 14,395 | -32.452% |
| 2025-10-14 | 31.86 | 32.24 | 31.68 | 31.96 | -1.096% | 24,509 | -31.821% |
| 2025-10-13 | 32.18 | 32.37 | 32.16 | 32.31 | +3.241% | 37,193 | -32.569% |
| 2025-10-10 | 32.80 | 32.88 | 31.03 | 31.30 | -4.631% | 108,916 | -30.383% |
| 2025-10-09 | 33.16 | 33.16 | 32.82 | 32.82 | -0.726% | 22,077 | -33.608% |
| 2025-10-08 | 32.97 | 33.11 | 32.96 | 33.06 | -0.030% | 23,313 | -34.090% |
| 2025-10-07 | 33.15 | 33.20 | 32.96 | 33.07 | -0.212% | 31,368 | -34.109% |
| 2025-10-06 | 32.98 | 33.15 | 32.98 | 33.14 | +0.256% | 18,357 | -34.249% |
| 2025-10-03 | 33.30 | 33.30 | 33.03 | 33.06 | -0.043% | 24,978 | -34.080% |
| 2025-10-02 | 33.10 | 33.10 | 33.00 | 33.07 | +0.210% | 22,008 | -34.108% |
| 2025-10-01 | 33.05 | 33.05 | 32.90 | 33.00 | +0.304% | 22,852 | -33.970% |
| 2025-09-30 | 32.90 | 33.03 | 32.90 | 32.90 | 0.000% | 45,738 | -33.769% |
| 2025-09-29 | 32.77 | 32.98 | 32.77 | 32.90 | -1.556% | 35,024 | -33.769% |
| 2025-09-26 | 33.47 | 33.47 | 33.31 | 33.42 | -0.179% | 35,517 | -34.800% |
| 2025-09-25 | 33.46 | 33.48 | 33.32 | 33.48 | +0.210% | 9,913 | -34.916% |
| 2025-09-24 | 33.27 | 33.49 | 33.27 | 33.41 | +0.481% | 17,888 | -34.780% |
| 2025-09-23 | 33.45 | 33.45 | 33.20 | 33.25 | -0.449% | 23,995 | -34.466% |
| 2025-09-22 | 33.50 | 33.50 | 33.38 | 33.40 | -0.030% | 41,798 | -34.760% |
| 2025-09-19 | 33.45 | 33.50 | 33.31 | 33.41 | +0.090% | 73,028 | -34.780% |
| 2025-09-18 | 33.39 | 33.42 | 33.30 | 33.38 | -0.066% | 23,059 | -34.721% |
| 2025-09-17 | 33.40 | 33.44 | 33.33 | 33.40 | +0.333% | 45,488 | -34.764% |
| 2025-09-16 | 33.28 | 33.32 | 33.17 | 33.29 | +0.214% | 19,896 | -34.547% |
| 2025-09-15 | 33.36 | 33.36 | 33.15 | 33.22 | +0.241% | 36,454 | -34.407% |
| 2025-09-12 | 33.09 | 33.15 | 33.09 | 33.14 | +0.091% | 24,064 | -34.249% |
| 2025-09-11 | 33.04 | 33.13 | 33.00 | 33.11 | +0.364% | 28,437 | -34.189% |
| 2025-09-10 | 32.90 | 33.02 | 32.90 | 32.99 | -0.061% | 30,388 | -33.950% |
| 2025-09-09 | 32.89 | 33.05 | 32.89 | 33.01 | +0.365% | 28,213 | -33.990% |
| 2025-09-08 | 32.73 | 32.89 | 32.73 | 32.89 | +0.531% | 95,302 | -33.749% |
| 2025-09-05 | 32.77 | 32.77 | 32.63 | 32.72 | +0.604% | 19,058 | -33.397% |
| 2025-09-04 | 32.57 | 32.59 | 32.47 | 32.52 | -0.201% | 25,566 | -32.995% |
| 2025-09-03 | 32.59 | 32.64 | 32.46 | 32.59 | +0.017% | 21,526 | -33.130% |
| 2025-09-02 | 32.43 | 32.58 | 32.30 | 32.58 | +0.092% | 29,594 | -33.118% |
| 2025-08-29 | 32.31 | 32.59 | 32.31 | 32.55 | +0.572% | 101,472 | -33.057% |
| 2025-08-28 | 32.40 | 32.40 | 32.23 | 32.37 | -1.954% | 30,350 | -32.674% |
| 2025-08-27 | 33.15 | 33.15 | 32.89 | 33.01 | -0.512% | 23,941 | -33.990% |
| 2025-08-26 | 33.18 | 33.23 | 33.15 | 33.18 | +0.030% | 22,742 | -34.328% |
| 2025-08-25 | 33.12 | 33.22 | 33.10 | 33.17 | +0.211% | 20,140 | -34.308% |
| 2025-08-22 | 32.88 | 33.13 | 32.88 | 33.10 | +0.425% | 23,945 | -34.169% |
| 2025-08-21 | 32.85 | 32.98 | 32.82 | 32.96 | +0.274% | 12,397 | -33.890% |
| 2025-08-20 | 32.89 | 32.89 | 32.72 | 32.87 | +0.224% | 21,903 | -33.709% |
| 2025-08-19 | 32.75 | 32.94 | 32.75 | 32.80 | +0.050% | 38,113 | -33.560% |
| 2025-08-18 | 32.75 | 32.91 | 32.75 | 32.78 | +0.082% | 30,278 | -33.527% |
| 2025-08-15 | 32.73 | 32.76 | 32.66 | 32.75 | +0.504% | 37,699 | -33.472% |
| 2025-08-14 | 32.73 | 32.73 | 32.49 | 32.59 | -0.458% | 17,203 | -33.137% |
| 2025-08-13 | 32.57 | 32.75 | 32.57 | 32.74 | +0.834% | 16,114 | -33.443% |
| 2025-08-12 | 32.25 | 32.49 | 32.24 | 32.47 | +0.811% | 17,527 | -32.888% |
| 2025-08-11 | 32.13 | 32.26 | 32.12 | 32.21 | -0.265% | 65,247 | -32.344% |
| 2025-08-08 | 32.32 | 32.34 | 32.19 | 32.29 | +0.009% | 56,663 | -32.524% |
| 2025-08-07 | 32.32 | 32.32 | 32.14 | 32.29 | +0.201% | 21,352 | -32.518% |
| 2025-08-06 | 32.20 | 32.24 | 32.08 | 32.23 | +0.455% | 15,083 | -32.382% |
| 2025-08-05 | 32.15 | 32.15 | 32.07 | 32.08 | +0.295% | 8,232 | -32.074% |
| 2025-08-04 | 31.80 | 32.08 | 31.80 | 31.98 | +1.091% | 15,013 | -31.873% |
| 2025-08-01 | 31.85 | 31.85 | 31.45 | 31.64 | -0.839% | 22,215 | -31.130% |
| 2025-07-31 | 31.84 | 32.02 | 31.77 | 31.91 | +0.185% | 25,342 | -31.708% |
| 2025-07-30 | 31.88 | 31.95 | 31.81 | 31.85 | -2.334% | 18,169 | -31.582% |
| 2025-07-29 | 32.60 | 32.70 | 32.54 | 32.61 | +0.017% | 14,766 | -33.179% |
| 2025-07-28 | 32.66 | 32.76 | 32.57 | 32.60 | -0.231% | 22,595 | -33.167% |
| 2025-07-25 | 32.87 | 32.87 | 32.54 | 32.68 | -0.095% | 23,855 | -33.322% |
| 2025-07-24 | 32.70 | 32.72 | 32.62 | 32.71 | -0.049% | 11,954 | -33.385% |
| 2025-07-23 | 32.75 | 32.77 | 32.63 | 32.73 | +0.403% | 15,586 | -33.417% |
| 2025-07-22 | 32.41 | 32.64 | 32.41 | 32.59 | +0.178% | 13,668 | -33.149% |
| 2025-07-21 | 32.43 | 32.58 | 32.42 | 32.54 | -0.071% | 16,674 | -33.030% |
| 2025-07-18 | 32.49 | 32.59 | 32.49 | 32.56 | +0.384% | 20,325 | -33.077% |
| 2025-07-17 | 32.36 | 32.49 | 32.32 | 32.44 | +0.513% | 19,976 | -32.821% |
| 2025-07-16 | 32.29 | 32.42 | 32.20 | 32.27 | -0.438% | 28,623 | -32.476% |
| 2025-07-15 | 32.44 | 32.44 | 32.29 | 32.41 | +0.990% | 21,645 | -32.772% |
| 2025-07-14 | 32.00 | 32.19 | 32.00 | 32.09 | +0.294% | 11,430 | -32.106% |
| 2025-07-11 | 31.76 | 32.00 | 31.76 | 32.00 | +0.189% | 11,579 | -31.906% |
| 2025-07-10 | 31.87 | 32.00 | 31.83 | 31.94 | +0.043% | 25,545 | -31.778% |
| 2025-07-09 | 31.87 | 31.99 | 31.78 | 31.93 | -0.511% | 12,526 | -31.748% |
| 2025-07-08 | 31.93 | 32.10 | 31.93 | 32.09 | +1.039% | 17,723 | -32.097% |
| 2025-07-07 | 31.53 | 31.88 | 31.53 | 31.76 | +0.602% | 23,064 | -31.392% |
| 2025-07-03 | 31.54 | 31.64 | 31.53 | 31.57 | -0.335% | 10,993 | -30.979% |
| 2025-07-02 | 31.49 | 31.70 | 31.49 | 31.68 | -0.076% | 15,602 | -31.210% |
| 2025-07-01 | 31.62 | 31.86 | 31.62 | 31.70 | -0.095% | 11,926 | -31.262% |
| 2025-06-30 | 31.71 | 31.81 | 31.57 | 31.73 | -0.094% | 35,118 | -31.327% |
| 2025-06-27 | 31.80 | 31.80 | 31.64 | 31.76 | -1.336% | 15,470 | -31.392% |
| 2025-06-26 | 32.43 | 32.43 | 32.19 | 32.19 | -0.479% | 63,927 | -32.308% |
| 2025-06-25 | 32.39 | 32.39 | 32.26 | 32.34 | -0.139% | 18,170 | -32.633% |
| 2025-06-24 | 32.36 | 32.40 | 32.12 | 32.39 | +1.127% | 25,848 | -32.726% |
| 2025-06-23 | 31.75 | 32.05 | 31.75 | 32.03 | +1.006% | 22,507 | -31.968% |
| 2025-06-20 | 32.06 | 32.06 | 31.71 | 31.71 | -1.123% | 14,939 | -31.284% |
| 2025-06-18 | 32.17 | 32.17 | 32.00 | 32.07 | -0.339% | 11,099 | -32.055% |
| 2025-06-17 | 32.10 | 32.28 | 32.06 | 32.18 | -0.034% | 11,696 | -32.285% |
| 2025-06-16 | 32.04 | 32.32 | 32.04 | 32.19 | +0.786% | 16,581 | -32.308% |
| 2025-06-13 | 32.03 | 32.05 | 31.82 | 31.94 | -0.436% | 7,466 | -31.776% |
| 2025-06-12 | 32.06 | 32.10 | 32.02 | 32.08 | 0.000% | 8,507 | -32.074% |
| 2025-06-11 | 31.98 | 32.14 | 31.98 | 32.08 | +0.313% | 10,478 | -32.074% |
| 2025-06-10 | 32.00 | 32.02 | 31.87 | 31.98 | 0.000% | 5,788 | -31.862% |
| 2025-06-09 | 31.80 | 32.04 | 31.80 | 31.98 | +0.452% | 29,880 | -31.862% |
| 2025-06-06 | 31.63 | 31.85 | 31.63 | 31.84 | +0.173% | 33,578 | -31.553% |
| 2025-06-05 | 31.57 | 31.79 | 31.57 | 31.78 | +0.985% | 21,199 | -31.435% |
| 2025-06-04 | 31.35 | 31.60 | 31.35 | 31.47 | +0.995% | 21,235 | -30.759% |
| 2025-06-03 | 31.39 | 31.39 | 31.08 | 31.16 | +0.161% | 21,502 | -30.071% |
| 2025-06-02 | 30.96 | 31.20 | 30.92 | 31.11 | +0.484% | 52,777 | -29.958% |
| 2025-05-30 | 31.19 | 31.19 | 30.79 | 30.96 | -0.991% | 24,430 | -29.619% |
| 2025-05-29 | 31.20 | 31.39 | 31.20 | 31.27 | -1.667% | 12,764 | -30.317% |
| 2025-05-28 | 31.93 | 31.93 | 31.77 | 31.80 | -0.063% | 35,861 | -31.478% |
| 2025-05-27 | 31.74 | 31.87 | 31.69 | 31.82 | -0.251% | 40,158 | -31.521% |
| 2025-05-23 | 31.74 | 31.91 | 31.74 | 31.90 | +0.504% | 10,182 | -31.693% |
| 2025-05-22 | 31.59 | 31.83 | 31.59 | 31.74 | -0.237% | 11,823 | -31.348% |
| 2025-05-21 | 31.87 | 31.93 | 31.80 | 31.82 | -0.171% | 19,451 | -31.511% |
| 2025-05-20 | 31.92 | 31.94 | 31.85 | 31.87 | 0.000% | 10,331 | -31.628% |
| 2025-05-19 | 31.78 | 31.89 | 31.75 | 31.87 | +0.142% | 16,241 | -31.628% |
| 2025-05-16 | 31.75 | 31.90 | 31.75 | 31.82 | +0.253% | 10,321 | -31.531% |
| 2025-05-15 | 31.70 | 31.81 | 31.63 | 31.74 | -0.333% | 9,479 | -31.358% |
| 2025-05-14 | 31.80 | 31.88 | 31.75 | 31.85 | +0.222% | 27,049 | -31.587% |
| 2025-05-13 | 31.74 | 31.83 | 31.66 | 31.78 | +0.039% | 58,614 | -31.435% |
| 2025-05-12 | 31.79 | 31.80 | 31.60 | 31.77 | +1.397% | 27,722 | -31.408% |
| 2025-05-09 | 31.24 | 31.41 | 31.19 | 31.33 | -0.032% | 16,720 | -30.450% |
| 2025-05-08 | 31.37 | 31.37 | 31.12 | 31.34 | +0.739% | 38,338 | -30.472% |
| 2025-05-07 | 31.21 | 31.24 | 31.09 | 31.11 | -0.475% | 22,779 | -29.958% |
| 2025-05-06 | 31.20 | 31.33 | 31.20 | 31.26 | +0.349% | 13,427 | -30.291% |
| 2025-05-05 | 31.01 | 31.24 | 31.01 | 31.15 | +0.129% | 30,030 | -30.048% |
| 2025-05-02 | 30.95 | 31.20 | 30.95 | 31.11 | +1.600% | 17,749 | -29.958% |
| 2025-05-01 | 30.83 | 30.83 | 30.60 | 30.62 | +0.131% | 13,125 | -28.837% |
| 2025-04-30 | 30.68 | 30.68 | 30.45 | 30.58 | -0.326% | 28,890 | -28.744% |
| 2025-04-29 | 30.72 | 30.72 | 30.57 | 30.68 | -1.287% | 18,192 | -28.977% |
| 2025-04-28 | 30.93 | 31.18 | 30.93 | 31.08 | +0.226% | 23,800 | -29.891% |
| 2025-04-25 | 30.99 | 31.20 | 30.80 | 31.01 | -0.097% | 49,620 | -29.732% |
| 2025-04-24 | 30.96 | 31.14 | 30.63 | 31.04 | +0.714% | 62,198 | -29.800% |
| 2025-04-23 | 30.86 | 31.34 | 30.82 | 30.82 | +1.182% | 17,650 | -29.299% |
| 2025-04-22 | 30.07 | 30.59 | 30.07 | 30.46 | +2.836% | 70,073 | -28.464% |
| 2025-04-21 | 29.60 | 29.66 | 29.34 | 29.62 | +0.203% | 27,239 | -26.435% |
| 2025-04-17 | 29.91 | 30.02 | 29.56 | 29.56 | +0.136% | 11,614 | -26.286% |
| 2025-04-16 | 29.50 | 29.87 | 29.37 | 29.52 | -2.138% | 53,837 | -26.186% |
| 2025-04-15 | 30.07 | 30.48 | 30.07 | 30.16 | 0.000% | 77,892 | -27.764% |