KRBN
KraneShares Global Carbon Strategy ETF
stockNYSEETF
Market OpenOct 5, 2026 10:01:14 AM EDT
33.34USD-0.239%(-0.08)918
KRBN Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 33.34 | 33.34 | 33.34 | 33.34 | -0.239% | 918 | 0.000% |
| 2026-10-02 | 33.50 | 33.70 | 33.37 | 33.42 | -1.256% | 9,751 | -0.239% |
| 2026-10-01 | 34.11 | 34.15 | 33.73 | 33.85 | +0.431% | 28,333 | -1.493% |
| 2026-09-30 | 34.12 | 34.12 | 33.70 | 33.70 | -0.707% | 14,792 | -1.068% |
| 2026-09-29 | 33.72 | 34.04 | 33.72 | 33.94 | -0.200% | 5,911 | -1.768% |
| 2026-09-28 | 33.96 | 34.05 | 33.81 | 34.01 | -0.153% | 9,125 | -1.964% |
| 2026-09-25 | 34.24 | 34.24 | 34.05 | 34.06 | +0.176% | 15,044 | -2.114% |
| 2026-09-24 | 33.81 | 34.10 | 33.81 | 34.00 | +1.040% | 5,528 | -1.941% |
| 2026-09-23 | 34.00 | 34.00 | 33.63 | 33.65 | -2.209% | 44,268 | -0.921% |
| 2026-09-22 | 34.09 | 34.49 | 34.09 | 34.41 | +0.438% | 5,259 | -3.110% |
| 2026-09-21 | 34.49 | 34.68 | 34.26 | 34.26 | -0.680% | 21,477 | -2.685% |
| 2026-09-18 | 34.55 | 34.73 | 34.39 | 34.49 | +0.304% | 7,079 | -3.347% |
| 2026-09-17 | 34.08 | 34.72 | 34.08 | 34.39 | +1.117% | 11,084 | -3.053% |
| 2026-09-16 | 34.10 | 34.29 | 34.01 | 34.01 | -0.264% | 7,636 | -1.970% |
| 2026-09-15 | 34.33 | 34.70 | 34.10 | 34.10 | -3.235% | 27,797 | -2.229% |
| 2026-09-14 | 35.01 | 35.24 | 35.01 | 35.24 | +1.615% | 10,122 | -5.392% |
| 2026-09-11 | 35.00 | 35.12 | 34.68 | 34.68 | -0.943% | 49,088 | -3.864% |
| 2026-09-10 | 34.92 | 35.18 | 34.92 | 35.01 | +0.057% | 12,523 | -4.770% |
| 2026-09-09 | 34.69 | 35.29 | 34.69 | 34.99 | +0.200% | 18,907 | -4.716% |
| 2026-09-08 | 34.64 | 35.09 | 34.64 | 34.92 | +0.115% | 101,024 | -4.525% |
| 2026-09-04 | 34.75 | 34.88 | 34.60 | 34.88 | +0.392% | 12,841 | -4.415% |
| 2026-09-03 | 34.67 | 34.90 | 34.50 | 34.74 | -0.987% | 92,203 | -4.040% |
| 2026-09-02 | 34.75 | 35.09 | 34.60 | 35.09 | +1.007% | 205,932 | -4.987% |
| 2026-09-01 | 34.01 | 34.98 | 34.01 | 34.74 | -0.172% | 6,382 | -4.030% |
| 2026-08-31 | 35.21 | 35.21 | 34.37 | 34.80 | -0.057% | 15,810 | -4.195% |
| 2026-08-28 | 34.89 | 34.97 | 34.35 | 34.82 | +1.162% | 12,254 | -4.250% |
| 2026-08-27 | 34.33 | 34.68 | 34.33 | 34.42 | -0.290% | 2,520 | -3.138% |
| 2026-08-26 | 34.33 | 34.91 | 34.33 | 34.52 | -1.512% | 21,125 | -3.418% |
| 2026-08-25 | 34.33 | 35.32 | 34.33 | 35.05 | +0.980% | 15,709 | -4.879% |
| 2026-08-24 | 34.45 | 34.99 | 34.45 | 34.71 | +0.347% | 7,707 | -3.947% |
| 2026-08-21 | 34.64 | 34.85 | 34.49 | 34.59 | +0.082% | 17,855 | -3.614% |
| 2026-08-20 | 34.60 | 34.69 | 34.50 | 34.56 | +0.005% | 6,276 | -3.535% |
| 2026-08-19 | 34.00 | 34.58 | 34.00 | 34.56 | +0.758% | 11,289 | -3.530% |
| 2026-08-18 | 33.85 | 34.42 | 33.85 | 34.30 | -0.029% | 4,135 | -2.799% |
| 2026-08-17 | 34.29 | 34.31 | 33.94 | 34.31 | -0.116% | 4,557 | -2.827% |
| 2026-08-14 | 33.90 | 34.47 | 33.90 | 34.35 | -0.029% | 16,587 | -2.940% |
| 2026-08-13 | 34.00 | 34.39 | 34.00 | 34.36 | +0.830% | 7,031 | -2.969% |
| 2026-08-12 | 34.07 | 34.10 | 34.03 | 34.08 | -0.505% | 8,709 | -2.163% |
| 2026-08-11 | 34.06 | 34.50 | 34.06 | 34.25 | +0.117% | 2,407 | -2.657% |
| 2026-08-10 | 34.18 | 34.30 | 34.01 | 34.21 | -0.898% | 7,351 | -2.543% |
| 2026-08-07 | 34.32 | 34.52 | 34.32 | 34.52 | +1.232% | 7,477 | -3.418% |
| 2026-08-06 | 34.00 | 34.25 | 34.00 | 34.10 | +0.324% | 21,895 | -2.229% |
| 2026-08-05 | 33.88 | 33.99 | 33.70 | 33.99 | +0.295% | 16,491 | -1.912% |
| 2026-08-04 | 33.60 | 33.97 | 33.60 | 33.89 | +0.683% | 40,976 | -1.623% |
| 2026-08-03 | 33.47 | 33.75 | 33.47 | 33.66 | -0.267% | 10,612 | -0.951% |
| 2026-07-31 | 33.30 | 33.77 | 33.30 | 33.75 | +0.238% | 35,574 | -1.215% |
| 2026-07-30 | 33.56 | 33.75 | 33.40 | 33.67 | +0.688% | 332,026 | -0.980% |
| 2026-07-29 | 33.38 | 33.53 | 33.30 | 33.44 | -0.119% | 11,992 | -0.299% |
| 2026-07-28 | 33.40 | 33.57 | 33.31 | 33.48 | -0.771% | 7,436 | -0.418% |
| 2026-07-27 | 33.81 | 33.88 | 33.43 | 33.74 | -0.472% | 22,757 | -1.186% |
| 2026-07-24 | 33.90 | 33.93 | 33.71 | 33.90 | -0.790% | 15,463 | -1.652% |
| 2026-07-23 | 34.11 | 34.33 | 34.11 | 34.17 | -2.871% | 6,214 | -2.429% |
| 2026-07-22 | 34.43 | 35.18 | 34.43 | 35.18 | +3.228% | 21,952 | -5.230% |
| 2026-07-21 | 34.32 | 34.32 | 33.98 | 34.08 | -0.496% | 11,587 | -2.171% |
| 2026-07-20 | 33.55 | 34.45 | 33.55 | 34.25 | +3.318% | 15,635 | -2.657% |
| 2026-07-17 | 33.15 | 33.20 | 33.06 | 33.15 | +0.333% | 10,686 | +0.573% |
| 2026-07-16 | 33.13 | 33.15 | 32.06 | 33.04 | -2.046% | 10,104 | +0.908% |
| 2026-07-15 | 33.99 | 34.25 | 33.69 | 33.73 | -0.325% | 14,998 | -1.156% |
| 2026-07-14 | 33.71 | 33.97 | 33.71 | 33.84 | +0.654% | 9,546 | -1.478% |
| 2026-07-13 | 33.17 | 33.64 | 33.17 | 33.62 | +0.752% | 43,619 | -0.833% |
| 2026-07-10 | 33.09 | 33.50 | 33.08 | 33.37 | +0.418% | 7,505 | -0.087% |
| 2026-07-09 | 33.44 | 33.44 | 33.23 | 33.23 | -0.628% | 4,148 | +0.331% |
| 2026-07-08 | 33.07 | 33.47 | 33.07 | 33.44 | -0.565% | 13,548 | -0.299% |
| 2026-07-07 | 33.40 | 33.70 | 33.40 | 33.63 | -0.621% | 10,691 | -0.862% |
| 2026-07-06 | 33.56 | 33.99 | 33.56 | 33.84 | +2.051% | 11,679 | -1.478% |
| 2026-07-02 | 33.00 | 33.30 | 33.00 | 33.16 | +0.333% | 9,942 | +0.543% |
| 2026-07-01 | 33.16 | 33.18 | 32.95 | 33.05 | -0.332% | 6,742 | +0.877% |
| 2026-06-30 | 33.21 | 33.45 | 33.14 | 33.16 | +0.151% | 9,250 | +0.543% |
| 2026-06-29 | 32.70 | 33.17 | 32.70 | 33.11 | +0.091% | 8,847 | +0.695% |
| 2026-06-26 | 33.17 | 33.25 | 32.81 | 33.08 | -1.136% | 18,769 | +0.786% |
| 2026-06-25 | 33.52 | 33.52 | 33.19 | 33.46 | -0.090% | 14,645 | -0.359% |
| 2026-06-24 | 33.14 | 33.50 | 30.40 | 33.49 | +0.601% | 21,692 | -0.448% |
| 2026-06-23 | 33.12 | 33.60 | 33.12 | 33.29 | -1.712% | 12,780 | +0.150% |
| 2026-06-22 | 33.27 | 33.98 | 33.27 | 33.87 | +1.468% | 23,933 | -1.565% |
| 2026-06-18 | 33.45 | 33.69 | 33.37 | 33.38 | +0.270% | 21,857 | -0.120% |
| 2026-06-17 | 33.40 | 33.55 | 33.29 | 33.29 | -0.864% | 15,000 | +0.150% |
| 2026-06-16 | 33.35 | 33.59 | 33.35 | 33.58 | +0.539% | 12,646 | -0.715% |
| 2026-06-15 | 33.03 | 33.45 | 33.03 | 33.40 | +2.769% | 22,401 | -0.180% |
| 2026-06-12 | 32.42 | 32.62 | 32.42 | 32.50 | -0.215% | 10,729 | +2.585% |
| 2026-06-11 | 32.09 | 32.75 | 32.09 | 32.57 | -0.489% | 7,613 | +2.364% |
| 2026-06-10 | 32.74 | 32.94 | 32.56 | 32.73 | +1.034% | 6,715 | +1.864% |
| 2026-06-09 | 31.90 | 32.50 | 31.89 | 32.40 | -0.384% | 14,217 | +2.917% |
| 2026-06-08 | 32.24 | 32.69 | 30.01 | 32.52 | +0.031% | 14,235 | +2.522% |
| 2026-06-05 | 33.00 | 33.24 | 32.05 | 32.51 | -1.723% | 48,073 | +2.553% |
| 2026-06-04 | 32.70 | 33.22 | 32.70 | 33.08 | -0.648% | 24,543 | +0.786% |
| 2026-06-03 | 33.30 | 33.44 | 33.26 | 33.30 | -0.133% | 9,999 | +0.133% |
| 2026-06-02 | 33.20 | 33.38 | 33.05 | 33.34 | -0.299% | 48,826 | 0.000% |
| 2026-06-01 | 33.29 | 33.55 | 33.23 | 33.44 | -0.476% | 17,533 | -0.299% |
| 2026-05-29 | 33.75 | 34.00 | 33.60 | 33.60 | -0.444% | 11,877 | -0.774% |
| 2026-05-28 | 33.14 | 33.75 | 33.14 | 33.75 | +1.600% | 10,532 | -1.215% |
| 2026-05-27 | 33.35 | 33.49 | 33.11 | 33.22 | +0.693% | 28,834 | +0.366% |
| 2026-05-26 | 32.60 | 33.14 | 32.54 | 32.99 | +2.192% | 37,903 | +1.061% |
| 2026-05-22 | 31.76 | 32.39 | 31.76 | 32.28 | +1.294% | 9,820 | +3.276% |
| 2026-05-21 | 31.68 | 31.94 | 31.68 | 31.87 | -0.406% | 13,123 | +4.612% |
| 2026-05-20 | 31.52 | 32.01 | 31.52 | 32.00 | +0.777% | 10,416 | +4.188% |
| 2026-05-19 | 31.55 | 31.75 | 31.55 | 31.75 | -0.615% | 2,258 | +4.997% |
| 2026-05-18 | 32.14 | 32.14 | 31.89 | 31.95 | -0.289% | 17,415 | +4.351% |
| 2026-05-15 | 31.87 | 32.13 | 31.87 | 32.04 | +0.196% | 14,056 | +4.049% |
| 2026-05-14 | 32.00 | 32.00 | 31.62 | 31.98 | +0.947% | 16,701 | +4.253% |
| 2026-05-13 | 31.56 | 31.84 | 31.36 | 31.68 | -0.252% | 4,310 | +5.240% |
| 2026-05-12 | 31.38 | 31.95 | 31.38 | 31.76 | -1.182% | 13,714 | +4.975% |
| 2026-05-11 | 31.81 | 32.14 | 31.81 | 32.14 | +2.815% | 5,951 | +3.734% |
| 2026-05-08 | 31.54 | 31.86 | 31.25 | 31.26 | -0.888% | 17,604 | +6.654% |
| 2026-05-07 | 31.65 | 31.88 | 31.54 | 31.54 | -1.468% | 7,859 | +5.707% |
| 2026-05-06 | 32.30 | 32.30 | 31.93 | 32.01 | -0.683% | 6,697 | +4.155% |
| 2026-05-05 | 32.00 | 32.35 | 31.93 | 32.23 | +1.130% | 10,606 | +3.444% |
| 2026-05-04 | 31.63 | 31.98 | 31.23 | 31.87 | +0.823% | 23,474 | +4.612% |
| 2026-05-01 | 31.52 | 31.79 | 31.48 | 31.61 | +0.286% | 11,658 | +5.473% |
| 2026-04-30 | 30.81 | 31.59 | 30.81 | 31.52 | +2.304% | 26,913 | +5.774% |
| 2026-04-29 | 31.00 | 31.05 | 30.70 | 30.81 | -2.066% | 21,814 | +8.212% |
| 2026-04-28 | 31.52 | 31.70 | 31.30 | 31.46 | -0.222% | 25,295 | +5.976% |
| 2026-04-27 | 31.45 | 31.57 | 30.87 | 31.53 | +1.058% | 81,189 | +5.741% |
| 2026-04-24 | 31.07 | 31.20 | 31.02 | 31.20 | +1.102% | 5,769 | +6.859% |
| 2026-04-23 | 30.60 | 30.94 | 30.60 | 30.86 | +0.358% | 6,694 | +8.036% |
| 2026-04-22 | 30.67 | 30.86 | 30.67 | 30.75 | -0.934% | 9,488 | +8.423% |
| 2026-04-21 | 31.05 | 31.32 | 31.04 | 31.04 | -0.894% | 10,980 | +7.410% |
| 2026-04-20 | 31.41 | 31.42 | 31.17 | 31.32 | -0.382% | 15,302 | +6.450% |
| 2026-04-17 | 31.36 | 31.93 | 31.36 | 31.44 | +1.432% | 8,850 | +6.043% |
| 2026-04-16 | 30.84 | 31.08 | 30.84 | 31.00 | +0.536% | 6,178 | +7.562% |
| 2026-04-15 | 30.65 | 30.83 | 30.65 | 30.83 | -0.043% | 7,588 | +8.139% |
| 2026-04-14 | 30.39 | 31.08 | 30.39 | 30.84 | +2.166% | 3,275 | +8.093% |
| 2026-04-13 | 29.78 | 30.23 | 29.66 | 30.19 | +0.432% | 7,359 | +10.434% |
| 2026-04-10 | 29.88 | 30.15 | 29.88 | 30.06 | -0.825% | 5,987 | +10.912% |
| 2026-04-09 | 30.09 | 30.31 | 30.05 | 30.31 | +2.054% | 5,027 | +9.997% |
| 2026-04-08 | 29.92 | 29.94 | 29.55 | 29.70 | +0.678% | 14,757 | +12.256% |
| 2026-04-07 | 29.35 | 29.68 | 29.33 | 29.50 | +0.443% | 16,464 | +13.017% |
| 2026-04-06 | 29.26 | 29.56 | 29.21 | 29.37 | -0.170% | 38,835 | +13.517% |
| 2026-04-02 | 29.56 | 29.62 | 29.32 | 29.42 | -2.486% | 8,204 | +13.324% |
| 2026-04-01 | 30.12 | 30.34 | 30.12 | 30.17 | +1.617% | 13,898 | +10.507% |
| 2026-03-31 | 29.42 | 29.69 | 29.35 | 29.69 | +1.331% | 29,722 | +12.294% |
| 2026-03-30 | 29.45 | 29.74 | 29.30 | 29.30 | +0.274% | 12,859 | +13.788% |
| 2026-03-27 | 29.22 | 29.39 | 29.17 | 29.22 | -0.171% | 8,211 | +14.100% |
| 2026-03-26 | 29.06 | 29.65 | 29.06 | 29.27 | +0.159% | 20,701 | +13.905% |
| 2026-03-25 | 29.30 | 29.30 | 28.82 | 29.22 | -0.533% | 10,322 | +14.086% |
| 2026-03-24 | 29.13 | 29.38 | 29.09 | 29.38 | +2.441% | 13,070 | +13.479% |
| 2026-03-23 | 28.40 | 28.87 | 28.40 | 28.68 | +2.575% | 33,937 | +16.248% |
| 2026-03-20 | 28.03 | 28.40 | 27.96 | 27.96 | +2.305% | 66,071 | +19.242% |
| 2026-03-19 | 27.02 | 27.37 | 27.00 | 27.33 | -1.122% | 11,944 | +21.990% |
| 2026-03-18 | 27.45 | 27.95 | 27.45 | 27.64 | -1.180% | 13,733 | +20.622% |
| 2026-03-17 | 27.77 | 28.00 | 27.53 | 27.97 | -1.306% | 46,248 | +19.199% |
| 2026-03-16 | 28.16 | 28.64 | 28.16 | 28.34 | 0.000% | 12,147 | +17.643% |
| 2026-03-13 | 28.13 | 28.45 | 28.13 | 28.34 | +0.998% | 7,157 | +17.643% |
| 2026-03-12 | 29.11 | 29.11 | 28.06 | 28.06 | -4.460% | 7,918 | +18.817% |
| 2026-03-11 | 29.28 | 29.47 | 29.14 | 29.37 | -0.844% | 16,452 | +13.517% |
| 2026-03-10 | 29.21 | 29.83 | 29.21 | 29.62 | +1.161% | 30,098 | +12.559% |
| 2026-03-09 | 28.83 | 29.34 | 28.81 | 29.28 | +0.792% | 59,900 | +13.866% |
| 2026-03-06 | 28.74 | 29.07 | 28.74 | 29.05 | -0.480% | 9,752 | +14.768% |
| 2026-03-05 | 29.18 | 29.26 | 28.93 | 29.19 | -0.068% | 81,754 | +14.217% |
| 2026-03-04 | 29.03 | 29.27 | 29.00 | 29.21 | -2.568% | 49,960 | +14.139% |
| 2026-03-03 | 29.88 | 30.12 | 29.68 | 29.98 | +2.077% | 9,711 | +11.207% |
| 2026-03-02 | 29.06 | 29.55 | 29.06 | 29.37 | +0.171% | 10,610 | +13.517% |
| 2026-02-27 | 29.57 | 29.76 | 29.31 | 29.32 | -1.213% | 47,721 | +13.711% |
| 2026-02-26 | 30.04 | 30.07 | 29.65 | 29.68 | -1.395% | 12,634 | +12.332% |
| 2026-02-25 | 29.10 | 30.27 | 29.04 | 30.10 | +1.210% | 11,625 | +10.764% |
| 2026-02-24 | 29.85 | 29.92 | 29.42 | 29.74 | -2.010% | 10,881 | +12.105% |
| 2026-02-23 | 30.25 | 30.35 | 30.03 | 30.35 | 0.000% | 22,355 | +9.852% |
| 2026-02-20 | 30.12 | 30.65 | 30.12 | 30.35 | +1.675% | 17,772 | +9.852% |
| 2026-02-19 | 30.00 | 30.05 | 29.80 | 29.85 | -0.831% | 26,405 | +11.692% |
| 2026-02-18 | 30.03 | 30.16 | 29.80 | 30.10 | +1.758% | 35,990 | +10.764% |
| 2026-02-17 | 29.51 | 29.73 | 29.32 | 29.58 | -0.538% | 29,754 | +12.711% |
| 2026-02-13 | 30.14 | 30.14 | 29.74 | 29.74 | -1.945% | 17,701 | +12.105% |
| 2026-02-12 | 30.52 | 30.56 | 30.22 | 30.33 | -4.922% | 35,024 | +9.924% |
| 2026-02-11 | 31.86 | 32.01 | 31.47 | 31.90 | -0.592% | 271,026 | +4.514% |
| 2026-02-10 | 32.46 | 32.46 | 31.98 | 32.09 | -2.254% | 18,125 | +3.895% |
| 2026-02-09 | 32.50 | 32.89 | 32.40 | 32.83 | +2.402% | 20,098 | +1.553% |
| 2026-02-06 | 31.84 | 32.40 | 31.67 | 32.06 | +0.250% | 19,168 | +3.993% |
| 2026-02-05 | 32.38 | 32.38 | 31.93 | 31.98 | -3.559% | 22,881 | +4.253% |
| 2026-02-04 | 33.26 | 33.45 | 33.13 | 33.16 | +0.821% | 17,792 | +0.543% |
| 2026-02-03 | 33.49 | 33.49 | 32.77 | 32.89 | -1.556% | 24,410 | +1.368% |
| 2026-02-02 | 32.55 | 33.53 | 32.55 | 33.41 | +1.798% | 33,285 | -0.210% |
| 2026-01-30 | 33.16 | 33.45 | 32.82 | 32.82 | -2.842% | 64,806 | +1.584% |
| 2026-01-29 | 34.00 | 34.20 | 33.77 | 33.78 | -2.313% | 29,020 | -1.303% |
| 2026-01-28 | 35.12 | 35.12 | 34.52 | 34.58 | -1.984% | 29,852 | -3.586% |
| 2026-01-27 | 35.08 | 35.37 | 35.08 | 35.28 | +1.089% | 97,094 | -5.499% |
| 2026-01-26 | 34.84 | 34.93 | 34.65 | 34.90 | -0.286% | 80,987 | -4.470% |
| 2026-01-23 | 35.23 | 35.39 | 35.00 | 35.00 | +0.086% | 53,334 | -4.743% |
| 2026-01-22 | 35.03 | 35.13 | 34.96 | 34.97 | +0.894% | 30,332 | -4.661% |
| 2026-01-21 | 34.52 | 34.83 | 34.04 | 34.66 | +1.851% | 211,284 | -3.808% |
| 2026-01-20 | 34.01 | 34.16 | 33.67 | 34.03 | -5.551% | 109,956 | -2.028% |
| 2026-01-16 | 36.40 | 36.40 | 35.81 | 36.03 | -0.442% | 16,819 | -7.466% |
| 2026-01-15 | 36.39 | 36.39 | 36.12 | 36.19 | -0.659% | 18,030 | -7.875% |
| 2026-01-14 | 36.02 | 36.50 | 36.02 | 36.43 | +1.703% | 33,993 | -8.482% |
| 2026-01-13 | 36.02 | 36.37 | 35.72 | 35.82 | -0.306% | 16,313 | -6.924% |
| 2026-01-12 | 35.62 | 36.03 | 35.62 | 35.93 | +1.069% | 77,251 | -7.208% |
| 2026-01-09 | 35.58 | 35.69 | 35.44 | 35.55 | -0.028% | 10,844 | -6.217% |
| 2026-01-08 | 35.69 | 35.85 | 35.56 | 35.56 | -0.892% | 10,809 | -6.243% |
| 2026-01-07 | 35.68 | 35.94 | 35.68 | 35.88 | +0.112% | 32,395 | -7.079% |
| 2026-01-06 | 35.76 | 35.85 | 35.72 | 35.84 | +0.618% | 9,667 | -6.975% |
| 2026-01-05 | 35.45 | 35.69 | 35.31 | 35.62 | -0.364% | 27,828 | -6.401% |
| 2026-01-02 | 35.65 | 35.78 | 35.65 | 35.75 | +0.989% | 9,877 | -6.741% |
| 2025-12-31 | 35.35 | 35.45 | 35.13 | 35.40 | +0.170% | 33,660 | -5.819% |
| 2025-12-30 | 35.00 | 35.34 | 35.00 | 35.34 | +1.058% | 23,721 | -5.659% |
| 2025-12-29 | 35.09 | 35.62 | 34.97 | 34.97 | -0.512% | 70,531 | -4.661% |
| 2025-12-26 | 35.19 | 35.23 | 34.64 | 35.15 | -0.986% | 42,099 | -5.149% |
| 2025-12-24 | 35.50 | 35.55 | 35.33 | 35.50 | 0.000% | 8,336 | -6.085% |
| 2025-12-23 | 35.51 | 35.69 | 35.40 | 35.50 | +0.624% | 86,400 | -6.085% |
| 2025-12-22 | 34.92 | 35.31 | 34.90 | 35.28 | -0.927% | 58,667 | -5.499% |
| 2025-12-19 | 35.55 | 35.70 | 35.53 | 35.61 | +0.736% | 23,962 | -6.375% |
| 2025-12-18 | 35.49 | 35.60 | 35.26 | 35.35 | +0.284% | 23,419 | -5.686% |
| 2025-12-17 | 35.45 | 35.56 | 35.22 | 35.25 | -0.704% | 27,636 | -5.418% |
| 2025-12-16 | 35.60 | 35.70 | 35.42 | 35.50 | -0.281% | 153,223 | -6.085% |
| 2025-12-15 | 35.43 | 35.60 | 35.43 | 35.60 | +1.338% | 30,739 | -6.348% |
| 2025-12-12 | 35.00 | 35.20 | 35.00 | 35.13 | +0.165% | 12,432 | -5.095% |
| 2025-12-11 | 35.00 | 35.22 | 35.00 | 35.07 | +1.072% | 97,581 | -4.938% |
| 2025-12-10 | 34.44 | 34.77 | 34.41 | 34.70 | +0.463% | 93,983 | -3.919% |
| 2025-12-09 | 34.44 | 34.72 | 34.44 | 34.54 | +0.495% | 73,724 | -3.474% |
| 2025-12-08 | 34.69 | 34.74 | 34.31 | 34.37 | +0.999% | 31,810 | -2.997% |
| 2025-12-05 | 34.21 | 34.38 | 33.69 | 34.03 | -1.534% | 8,819 | -2.028% |
| 2025-12-04 | 34.10 | 34.58 | 34.10 | 34.56 | +1.082% | 32,757 | -3.530% |
| 2025-12-03 | 34.13 | 34.45 | 34.13 | 34.19 | -0.058% | 17,587 | -2.486% |
| 2025-12-02 | 34.93 | 34.93 | 34.10 | 34.21 | -0.697% | 43,780 | -2.543% |
| 2025-12-01 | 34.30 | 34.60 | 34.23 | 34.45 | +0.672% | 42,301 | -3.222% |
| 2025-11-28 | 33.99 | 34.50 | 33.99 | 34.22 | +0.176% | 15,227 | -2.572% |
| 2025-11-26 | 34.01 | 34.36 | 34.01 | 34.16 | -0.553% | 299,443 | -2.400% |
| 2025-11-25 | 33.75 | 34.46 | 33.75 | 34.35 | +1.298% | 45,427 | -2.940% |
| 2025-11-24 | 33.74 | 33.99 | 33.46 | 33.91 | +0.415% | 37,246 | -1.681% |
| 2025-11-21 | 33.49 | 33.83 | 33.49 | 33.77 | -0.177% | 8,253 | -1.273% |
| 2025-11-20 | 33.70 | 33.90 | 33.69 | 33.83 | +0.535% | 22,114 | -1.448% |
| 2025-11-19 | 33.88 | 33.88 | 33.56 | 33.65 | -0.679% | 16,383 | -0.921% |
| 2025-11-18 | 33.99 | 33.99 | 33.79 | 33.88 | +1.286% | 15,000 | -1.594% |
| 2025-11-17 | 33.45 | 33.73 | 33.36 | 33.45 | -0.948% | 38,633 | -0.329% |
| 2025-11-14 | 33.80 | 33.95 | 33.65 | 33.77 | +0.208% | 14,283 | -1.273% |
| 2025-11-13 | 34.14 | 34.20 | 33.70 | 33.70 | -1.260% | 23,013 | -1.068% |
| 2025-11-12 | 34.05 | 34.15 | 33.80 | 34.13 | +0.946% | 14,655 | -2.315% |
| 2025-11-11 | 33.63 | 33.90 | 33.63 | 33.81 | +0.386% | 45,031 | -1.390% |
| 2025-11-10 | 33.61 | 33.71 | 33.45 | 33.68 | +0.119% | 26,604 | -1.010% |
| 2025-11-07 | 33.56 | 33.85 | 33.48 | 33.64 | -0.178% | 73,516 | -0.892% |
| 2025-11-06 | 33.57 | 33.82 | 33.56 | 33.70 | -0.824% | 59,497 | -1.068% |
| 2025-11-05 | 33.99 | 33.99 | 33.81 | 33.98 | -0.556% | 33,555 | -1.883% |
| 2025-11-04 | 34.13 | 34.26 | 34.05 | 34.17 | +0.352% | 8,133 | -2.429% |
| 2025-11-03 | 34.12 | 34.28 | 34.02 | 34.05 | +1.490% | 32,653 | -2.085% |
| 2025-10-31 | 33.70 | 33.70 | 33.46 | 33.55 | -0.504% | 20,912 | -0.626% |
| 2025-10-30 | 33.75 | 33.99 | 33.71 | 33.72 | +0.178% | 24,349 | -1.127% |
| 2025-10-29 | 33.60 | 33.90 | 33.54 | 33.66 | +0.149% | 17,002 | -0.951% |
| 2025-10-28 | 33.70 | 33.71 | 33.50 | 33.61 | +0.569% | 15,110 | -0.803% |
| 2025-10-27 | 33.22 | 33.48 | 32.98 | 33.42 | -0.209% | 21,088 | -0.239% |
| 2025-10-24 | 33.50 | 33.57 | 33.35 | 33.49 | +0.209% | 8,628 | -0.448% |
| 2025-10-23 | 33.45 | 33.58 | 33.42 | 33.42 | -0.269% | 24,520 | -0.239% |
| 2025-10-22 | 33.50 | 33.59 | 33.34 | 33.51 | -0.564% | 13,091 | -0.507% |
| 2025-10-21 | 33.87 | 33.93 | 33.61 | 33.70 | -0.795% | 18,935 | -1.068% |
| 2025-10-20 | 33.91 | 34.10 | 33.79 | 33.97 | +0.266% | 7,577 | -1.855% |
| 2025-10-17 | 33.88 | 34.10 | 33.84 | 33.88 | -0.118% | 43,290 | -1.594% |
| 2025-10-16 | 33.63 | 33.98 | 33.55 | 33.92 | +1.466% | 18,228 | -1.710% |
| 2025-10-15 | 33.02 | 33.52 | 33.02 | 33.43 | +1.334% | 23,362 | -0.269% |
| 2025-10-14 | 33.01 | 33.13 | 32.84 | 32.99 | -0.752% | 70,844 | +1.061% |
| 2025-10-13 | 33.62 | 33.62 | 33.03 | 33.24 | -1.013% | 71,425 | +0.301% |
| 2025-10-10 | 33.75 | 33.95 | 33.50 | 33.58 | +0.119% | 20,088 | -0.715% |
| 2025-10-09 | 33.44 | 33.63 | 33.21 | 33.54 | -0.238% | 16,583 | -0.596% |
| 2025-10-08 | 33.21 | 33.67 | 33.18 | 33.62 | +0.659% | 24,097 | -0.833% |
| 2025-10-07 | 33.50 | 33.58 | 33.23 | 33.40 | -1.183% | 70,159 | -0.180% |
| 2025-10-06 | 33.93 | 33.94 | 33.53 | 33.80 | +0.178% | 78,364 | -1.361% |
| 2025-10-03 | 33.50 | 33.90 | 33.44 | 33.74 | +2.026% | 70,338 | -1.186% |
| 2025-10-02 | 32.64 | 33.14 | 32.47 | 33.07 | +1.224% | 64,158 | +0.816% |
| 2025-10-01 | 32.52 | 32.75 | 32.32 | 32.67 | +0.833% | 68,956 | +2.051% |
| 2025-09-30 | 32.54 | 32.58 | 32.40 | 32.40 | -1.220% | 25,107 | +2.901% |
| 2025-09-29 | 32.51 | 32.88 | 32.51 | 32.80 | +0.892% | 30,130 | +1.646% |
| 2025-09-26 | 32.38 | 32.59 | 32.24 | 32.51 | +0.557% | 26,969 | +2.553% |
| 2025-09-25 | 32.53 | 32.58 | 32.25 | 32.33 | -1.071% | 15,342 | +3.124% |
| 2025-09-24 | 32.71 | 32.74 | 32.61 | 32.68 | -0.789% | 21,785 | +2.020% |
| 2025-09-23 | 32.77 | 33.09 | 32.74 | 32.94 | +0.519% | 41,936 | +1.214% |
| 2025-09-22 | 32.70 | 32.86 | 32.64 | 32.77 | -0.877% | 12,504 | +1.739% |
| 2025-09-19 | 33.06 | 33.12 | 32.51 | 33.06 | -0.181% | 10,206 | +0.847% |
| 2025-09-18 | 33.03 | 33.23 | 32.96 | 33.12 | +0.577% | 38,470 | +0.664% |
| 2025-09-17 | 33.43 | 33.43 | 32.89 | 32.93 | -1.230% | 45,838 | +1.245% |
| 2025-09-16 | 33.28 | 33.52 | 33.28 | 33.34 | -0.030% | 11,272 | 0.000% |
| 2025-09-15 | 33.26 | 33.39 | 33.16 | 33.35 | +2.050% | 86,317 | -0.030% |
| 2025-09-12 | 32.81 | 32.81 | 32.62 | 32.68 | +0.554% | 20,606 | +2.020% |
| 2025-09-11 | 32.48 | 32.60 | 32.33 | 32.50 | -0.733% | 39,955 | +2.585% |
| 2025-09-10 | 32.59 | 32.94 | 32.50 | 32.74 | +1.709% | 17,776 | +1.833% |
| 2025-09-09 | 31.97 | 32.25 | 31.92 | 32.19 | -0.186% | 33,666 | +3.573% |
| 2025-09-08 | 32.09 | 32.44 | 32.09 | 32.25 | +0.718% | 72,819 | +3.380% |
| 2025-09-05 | 31.91 | 32.20 | 31.40 | 32.02 | +0.819% | 198,089 | +4.122% |
| 2025-09-04 | 31.61 | 31.82 | 31.58 | 31.76 | +0.158% | 57,242 | +4.975% |
| 2025-09-03 | 31.51 | 31.77 | 31.47 | 31.71 | +0.891% | 28,434 | +5.140% |
| 2025-09-02 | 31.41 | 31.54 | 31.34 | 31.43 | +0.802% | 58,453 | +6.077% |
| 2025-08-29 | 31.00 | 31.31 | 30.96 | 31.18 | +1.234% | 97,575 | +6.928% |
| 2025-08-28 | 30.84 | 30.93 | 30.74 | 30.80 | -0.097% | 51,255 | +8.247% |
| 2025-08-27 | 30.77 | 30.90 | 30.64 | 30.83 | -0.227% | 8,241 | +8.141% |
| 2025-08-26 | 30.67 | 30.95 | 30.67 | 30.90 | +0.586% | 21,870 | +7.896% |
| 2025-08-25 | 30.75 | 30.94 | 30.62 | 30.72 | -0.647% | 24,317 | +8.529% |
| 2025-08-22 | 30.70 | 30.95 | 30.54 | 30.92 | +0.422% | 9,228 | +7.827% |
| 2025-08-21 | 30.76 | 30.89 | 30.62 | 30.79 | +1.083% | 26,929 | +8.282% |
| 2025-08-20 | 30.33 | 30.60 | 30.29 | 30.46 | +0.230% | 31,465 | +9.455% |
| 2025-08-19 | 30.47 | 30.47 | 30.28 | 30.39 | -0.393% | 15,588 | +9.707% |
| 2025-08-18 | 30.23 | 30.60 | 30.21 | 30.51 | +0.926% | 27,044 | +9.276% |
| 2025-08-15 | 30.29 | 30.34 | 30.16 | 30.23 | -0.198% | 30,856 | +10.288% |
| 2025-08-14 | 30.31 | 30.33 | 30.18 | 30.29 | -0.916% | 36,662 | +10.069% |
| 2025-08-13 | 30.46 | 30.61 | 30.45 | 30.57 | +0.394% | 36,138 | +9.061% |
| 2025-08-12 | 30.36 | 30.54 | 30.36 | 30.45 | -0.393% | 15,353 | +9.491% |
| 2025-08-11 | 30.45 | 30.63 | 30.45 | 30.57 | -0.940% | 8,061 | +9.061% |
| 2025-08-08 | 30.55 | 30.88 | 30.55 | 30.86 | +1.114% | 17,403 | +8.036% |
| 2025-08-07 | 30.21 | 30.62 | 30.18 | 30.52 | +1.060% | 46,105 | +9.240% |
| 2025-08-06 | 30.25 | 30.38 | 30.06 | 30.20 | -0.033% | 33,456 | +10.397% |
| 2025-08-05 | 30.09 | 30.36 | 29.98 | 30.21 | +0.700% | 15,576 | +10.361% |
| 2025-08-04 | 30.03 | 30.04 | 29.95 | 30.00 | -0.299% | 11,656 | +11.133% |
| 2025-08-01 | 30.28 | 30.28 | 29.96 | 30.09 | -0.331% | 28,566 | +10.801% |
| 2025-07-31 | 30.30 | 30.37 | 30.14 | 30.19 | -0.658% | 67,459 | +10.434% |
| 2025-07-30 | 30.64 | 30.68 | 30.33 | 30.39 | -0.881% | 31,400 | +9.707% |
| 2025-07-29 | 30.45 | 30.75 | 30.39 | 30.66 | +1.692% | 47,807 | +8.741% |
| 2025-07-28 | 29.88 | 30.23 | 29.88 | 30.15 | -1.245% | 44,724 | +10.580% |
| 2025-07-25 | 30.43 | 30.60 | 29.40 | 30.53 | +0.428% | 35,845 | +9.204% |
| 2025-07-24 | 30.10 | 30.45 | 30.07 | 30.40 | +1.064% | 61,711 | +9.671% |
| 2025-07-23 | 29.80 | 30.08 | 29.77 | 30.08 | +0.602% | 25,212 | +10.838% |
| 2025-07-22 | 29.68 | 29.94 | 29.67 | 29.90 | +0.033% | 8,383 | +11.505% |
| 2025-07-21 | 29.95 | 29.95 | 29.42 | 29.89 | -0.367% | 40,988 | +11.542% |
| 2025-07-18 | 30.09 | 30.09 | 29.84 | 30.00 | -0.299% | 13,134 | +11.133% |
| 2025-07-17 | 29.93 | 30.20 | 29.90 | 30.09 | -0.660% | 10,710 | +10.801% |
| 2025-07-16 | 30.27 | 30.35 | 30.07 | 30.29 | +0.967% | 18,745 | +10.069% |
| 2025-07-15 | 29.95 | 30.10 | 29.85 | 30.00 | +0.234% | 14,972 | +11.133% |
| 2025-07-14 | 29.91 | 29.96 | 29.81 | 29.93 | +0.100% | 21,411 | +11.393% |
| 2025-07-11 | 29.95 | 29.95 | 29.77 | 29.90 | +0.033% | 30,686 | +11.505% |
| 2025-07-10 | 29.90 | 30.00 | 29.82 | 29.89 | +0.100% | 7,309 | +11.542% |
| 2025-07-09 | 29.74 | 30.00 | 29.74 | 29.86 | +0.336% | 8,463 | +11.654% |
| 2025-07-08 | 29.75 | 29.93 | 29.73 | 29.76 | -0.335% | 8,063 | +12.030% |
| 2025-07-07 | 30.03 | 30.19 | 29.86 | 29.86 | -2.034% | 57,524 | +11.654% |
| 2025-07-03 | 30.59 | 30.69 | 30.46 | 30.48 | +0.329% | 8,299 | +9.383% |
| 2025-07-02 | 30.22 | 30.65 | 30.22 | 30.38 | +0.930% | 40,115 | +9.743% |
| 2025-07-01 | 29.99 | 30.15 | 29.90 | 30.10 | +1.381% | 11,694 | +10.764% |
| 2025-06-30 | 29.70 | 29.77 | 29.53 | 29.69 | -1.591% | 21,119 | +12.294% |
| 2025-06-27 | 30.21 | 30.21 | 29.97 | 30.17 | +0.567% | 18,399 | +10.507% |
| 2025-06-26 | 30.32 | 30.32 | 30.00 | 30.00 | -0.761% | 7,896 | +11.133% |
| 2025-06-25 | 30.00 | 30.31 | 30.00 | 30.23 | -1.563% | 9,948 | +10.288% |
| 2025-06-24 | 30.50 | 30.71 | 30.50 | 30.71 | +0.722% | 12,401 | +8.564% |
| 2025-06-23 | 29.95 | 30.64 | 29.95 | 30.49 | +0.296% | 26,522 | +9.347% |
| 2025-06-20 | 30.32 | 30.46 | 30.15 | 30.40 | -0.751% | 13,472 | +9.671% |
| 2025-06-18 | 30.72 | 30.77 | 30.16 | 30.63 | +0.657% | 20,372 | +8.848% |
| 2025-06-17 | 30.55 | 30.72 | 30.22 | 30.43 | -0.262% | 89,189 | +9.563% |
| 2025-06-16 | 30.70 | 30.83 | 30.47 | 30.51 | -0.845% | 19,018 | +9.276% |
| 2025-06-13 | 30.21 | 31.00 | 30.21 | 30.77 | +0.523% | 12,459 | +8.352% |
| 2025-06-12 | 30.16 | 30.74 | 30.15 | 30.61 | +1.559% | 15,699 | +8.919% |
| 2025-06-11 | 29.58 | 30.37 | 29.58 | 30.14 | +1.447% | 25,541 | +10.617% |
| 2025-06-10 | 29.55 | 29.77 | 29.50 | 29.71 | -0.269% | 5,602 | +12.218% |
| 2025-06-09 | 29.65 | 29.95 | 29.60 | 29.79 | +0.574% | 13,626 | +11.917% |
| 2025-06-06 | 29.40 | 29.88 | 29.40 | 29.62 | -0.169% | 7,941 | +12.559% |
| 2025-06-05 | 29.40 | 29.67 | 29.40 | 29.67 | +1.090% | 12,818 | +12.369% |
| 2025-06-04 | 29.27 | 29.58 | 29.07 | 29.35 | -0.508% | 12,145 | +13.595% |
| 2025-06-03 | 29.29 | 29.50 | 29.29 | 29.50 | +1.201% | 4,193 | +13.017% |
| 2025-06-02 | 29.02 | 29.15 | 29.01 | 29.15 | +1.391% | 10,558 | +14.374% |
| 2025-05-30 | 28.46 | 28.91 | 28.46 | 28.75 | -0.622% | 20,002 | +15.965% |
| 2025-05-29 | 29.14 | 29.15 | 28.93 | 28.93 | -0.857% | 17,408 | +15.244% |
| 2025-05-28 | 29.31 | 29.41 | 29.18 | 29.18 | +0.172% | 25,888 | +14.256% |
| 2025-05-27 | 29.32 | 29.43 | 29.04 | 29.13 | -0.750% | 17,050 | +14.452% |
| 2025-05-23 | 28.95 | 29.44 | 28.79 | 29.35 | -0.102% | 38,569 | +13.595% |
| 2025-05-22 | 29.54 | 29.66 | 29.38 | 29.38 | -0.977% | 16,690 | +13.479% |
| 2025-05-21 | 29.67 | 29.92 | 29.61 | 29.67 | -0.670% | 79,182 | +12.369% |
| 2025-05-20 | 29.36 | 29.93 | 29.36 | 29.87 | +3.178% | 35,445 | +11.617% |
| 2025-05-19 | 28.78 | 29.04 | 28.78 | 28.95 | +0.312% | 48,961 | +15.164% |
| 2025-05-16 | 29.51 | 29.55 | 28.81 | 28.86 | -2.467% | 18,906 | +15.523% |
| 2025-05-15 | 29.45 | 29.89 | 29.44 | 29.59 | +0.886% | 31,245 | +12.673% |
| 2025-05-14 | 29.08 | 29.43 | 29.02 | 29.33 | -0.912% | 26,282 | +13.672% |
| 2025-05-13 | 29.70 | 29.84 | 29.52 | 29.60 | -0.169% | 16,888 | +12.635% |
| 2025-05-12 | 29.10 | 29.77 | 28.77 | 29.65 | +1.890% | 42,606 | +12.445% |
| 2025-05-09 | 29.14 | 29.14 | 28.94 | 29.10 | -0.342% | 15,351 | +14.570% |
| 2025-05-08 | 28.98 | 29.20 | 28.98 | 29.20 | -0.034% | 25,443 | +14.178% |
| 2025-05-07 | 29.12 | 29.44 | 29.12 | 29.21 | +1.353% | 11,766 | +14.139% |
| 2025-05-06 | 28.55 | 28.96 | 28.55 | 28.82 | +2.162% | 12,085 | +15.684% |
| 2025-05-05 | 28.11 | 28.23 | 28.06 | 28.21 | -1.191% | 7,621 | +18.185% |
| 2025-05-02 | 28.43 | 28.63 | 28.43 | 28.55 | +2.587% | 27,931 | +16.778% |
| 2025-05-01 | 27.72 | 27.84 | 27.62 | 27.83 | +0.724% | 33,271 | +19.799% |
| 2025-04-30 | 27.61 | 27.79 | 27.52 | 27.63 | +1.506% | 54,501 | +20.666% |
| 2025-04-29 | 27.37 | 27.37 | 27.14 | 27.22 | -1.018% | 56,940 | +22.483% |
| 2025-04-28 | 27.50 | 27.50 | 27.21 | 27.50 | -1.044% | 51,162 | +21.236% |
| 2025-04-25 | 27.80 | 27.84 | 27.62 | 27.79 | +0.361% | 7,915 | +19.971% |
| 2025-04-24 | 27.31 | 27.69 | 27.30 | 27.69 | +0.326% | 8,184 | +20.404% |
| 2025-04-23 | 27.43 | 27.72 | 27.43 | 27.60 | +1.247% | 24,368 | +20.797% |
| 2025-04-22 | 27.25 | 27.30 | 26.99 | 27.26 | -1.268% | 23,534 | +22.304% |
| 2025-04-21 | 27.94 | 27.94 | 27.56 | 27.61 | -0.289% | 34,668 | +20.753% |
| 2025-04-17 | 27.47 | 27.69 | 27.43 | 27.69 | -0.216% | 16,966 | +20.404% |
| 2025-04-16 | 27.56 | 27.75 | 27.46 | 27.75 | +1.537% | 125,460 | +20.144% |
| 2025-04-15 | 27.50 | 27.54 | 27.29 | 27.33 | 0.000% | 118,051 | +21.990% |