KSTR
KraneShares China Technology & Semiconductor STAR 50 Index ETF
stockNYSEETF
At CloseOct 2, 2026 3:59:52 PM EDT
22.06USD-0.586%(-0.13)767,342
Pre-marketOct 2, 2026 9:26:30 AM EDT
21.76USD-1.938%(-0.43)
After-hoursOct 2, 2026 4:10:30 PM EDT
22.07USD+0.045%(+0.01)
KSTR Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 21.82 | 22.11 | 21.82 | 22.07 | -0.541% | 767,342 | 0.000% |
| 2026-10-01 | 22.18 | 22.22 | 21.95 | 22.19 | -0.045% | 581,995 | -0.541% |
| 2026-09-30 | 22.30 | 22.35 | 22.17 | 22.20 | -2.674% | 731,328 | -0.586% |
| 2026-09-29 | 22.83 | 22.86 | 22.72 | 22.81 | +0.840% | 848,004 | -3.244% |
| 2026-09-28 | 22.64 | 22.68 | 22.41 | 22.62 | -3.745% | 733,218 | -2.431% |
| 2026-09-25 | 23.54 | 23.62 | 23.44 | 23.50 | -0.212% | 496,778 | -6.085% |
| 2026-09-24 | 23.68 | 23.77 | 23.55 | 23.55 | -1.998% | 400,021 | -6.285% |
| 2026-09-23 | 24.23 | 24.27 | 23.97 | 24.03 | -2.476% | 478,217 | -8.156% |
| 2026-09-22 | 24.43 | 24.66 | 24.41 | 24.64 | +0.285% | 473,100 | -10.430% |
| 2026-09-21 | 24.38 | 24.61 | 24.29 | 24.57 | +1.445% | 1,764,270 | -10.175% |
| 2026-09-18 | 24.10 | 24.29 | 24.02 | 24.22 | +2.540% | 582,440 | -8.877% |
| 2026-09-17 | 23.44 | 23.71 | 23.41 | 23.62 | +1.243% | 398,352 | -6.562% |
| 2026-09-16 | 23.39 | 23.52 | 23.26 | 23.33 | +3.920% | 997,891 | -5.401% |
| 2026-09-15 | 22.57 | 22.64 | 22.40 | 22.45 | +1.400% | 2,787,381 | -1.693% |
| 2026-09-14 | 22.14 | 22.22 | 21.99 | 22.14 | -1.862% | 880,584 | -0.316% |
| 2026-09-11 | 22.57 | 22.65 | 22.48 | 22.56 | +1.302% | 863,605 | -2.172% |
| 2026-09-10 | 22.64 | 22.66 | 22.26 | 22.27 | -2.153% | 758,636 | -0.898% |
| 2026-09-09 | 23.00 | 23.00 | 22.72 | 22.76 | -1.258% | 674,162 | -3.032% |
| 2026-09-08 | 23.16 | 23.32 | 23.05 | 23.05 | -0.732% | 773,716 | -4.252% |
| 2026-09-04 | 23.02 | 23.29 | 23.02 | 23.22 | -0.727% | 678,930 | -4.953% |
| 2026-09-03 | 23.34 | 23.45 | 23.15 | 23.39 | -0.341% | 726,355 | -5.643% |
| 2026-09-02 | 23.50 | 23.52 | 23.38 | 23.47 | -0.424% | 813,483 | -5.965% |
| 2026-09-01 | 23.71 | 23.78 | 23.52 | 23.57 | -2.764% | 499,637 | -6.364% |
| 2026-08-31 | 24.33 | 24.33 | 24.17 | 24.24 | +1.126% | 262,524 | -8.952% |
| 2026-08-28 | 24.26 | 24.26 | 23.92 | 23.97 | -2.561% | 560,390 | -7.927% |
| 2026-08-27 | 24.50 | 24.63 | 24.39 | 24.60 | +4.105% | 1,289,235 | -10.285% |
| 2026-08-26 | 23.58 | 23.70 | 23.58 | 23.63 | +0.897% | 476,666 | -6.602% |
| 2026-08-25 | 23.35 | 23.50 | 23.27 | 23.42 | +1.693% | 763,262 | -5.764% |
| 2026-08-24 | 23.07 | 23.12 | 22.91 | 23.03 | -3.154% | 746,702 | -4.168% |
| 2026-08-21 | 23.96 | 24.00 | 23.75 | 23.78 | -0.544% | 906,826 | -7.191% |
| 2026-08-20 | 23.97 | 24.01 | 23.73 | 23.91 | -1.321% | 1,457,158 | -7.696% |
| 2026-08-19 | 24.47 | 24.47 | 24.06 | 24.23 | -4.906% | 1,483,860 | -8.915% |
| 2026-08-18 | 25.70 | 25.77 | 25.38 | 25.48 | -1.279% | 1,343,193 | -13.383% |
| 2026-08-17 | 25.76 | 25.95 | 25.73 | 25.81 | +4.241% | 1,278,165 | -14.491% |
| 2026-08-14 | 24.93 | 24.93 | 24.65 | 24.76 | -0.202% | 517,754 | -10.864% |
| 2026-08-13 | 24.83 | 25.02 | 24.81 | 24.81 | -2.246% | 918,469 | -11.044% |
| 2026-08-12 | 25.25 | 25.48 | 25.22 | 25.38 | +2.753% | 923,562 | -13.042% |
| 2026-08-11 | 24.72 | 24.76 | 24.59 | 24.70 | -1.121% | 708,379 | -10.648% |
| 2026-08-10 | 25.09 | 25.18 | 24.96 | 24.98 | -1.808% | 519,849 | -11.649% |
| 2026-08-07 | 25.35 | 25.55 | 25.25 | 25.44 | +2.746% | 2,406,599 | -13.247% |
| 2026-08-06 | 24.64 | 24.86 | 24.50 | 24.76 | +1.726% | 836,243 | -10.864% |
| 2026-08-05 | 24.43 | 24.52 | 24.31 | 24.34 | +2.831% | 2,296,566 | -9.326% |
| 2026-08-04 | 23.32 | 23.81 | 23.29 | 23.67 | +4.596% | 2,205,039 | -6.760% |
| 2026-08-03 | 22.45 | 22.73 | 22.26 | 22.63 | -3.866% | 1,510,046 | -2.475% |
| 2026-07-31 | 23.76 | 23.79 | 23.41 | 23.54 | -1.300% | 1,518,867 | -6.245% |
| 2026-07-30 | 23.10 | 24.06 | 23.02 | 23.85 | -0.293% | 2,731,084 | -7.463% |
| 2026-07-29 | 24.07 | 24.34 | 23.85 | 23.92 | -1.726% | 800,989 | -7.734% |
| 2026-07-28 | 24.30 | 24.46 | 24.08 | 24.34 | -5.292% | 814,388 | -9.326% |
| 2026-07-27 | 25.64 | 25.86 | 25.48 | 25.70 | +1.141% | 832,138 | -14.125% |
| 2026-07-24 | 25.61 | 25.68 | 25.30 | 25.41 | -0.079% | 877,282 | -13.144% |
| 2026-07-23 | 25.46 | 25.64 | 25.32 | 25.43 | -4.578% | 953,236 | -13.213% |
| 2026-07-22 | 26.64 | 26.75 | 26.53 | 26.65 | -2.058% | 478,602 | -17.186% |
| 2026-07-21 | 27.00 | 27.30 | 26.93 | 27.21 | +10.925% | 1,451,299 | -18.890% |
| 2026-07-20 | 24.55 | 24.86 | 24.51 | 24.53 | -0.929% | 718,102 | -10.029% |
| 2026-07-17 | 24.50 | 24.93 | 24.30 | 24.76 | -5.134% | 908,987 | -10.864% |
| 2026-07-16 | 26.41 | 26.41 | 25.92 | 26.10 | -4.745% | 885,614 | -15.441% |
| 2026-07-15 | 27.69 | 27.73 | 27.14 | 27.40 | -5.321% | 866,745 | -19.453% |
| 2026-07-14 | 29.00 | 29.10 | 28.81 | 28.94 | +1.651% | 531,763 | -23.739% |
| 2026-07-13 | 28.87 | 28.87 | 28.46 | 28.47 | -5.541% | 736,727 | -22.480% |
| 2026-07-10 | 30.09 | 30.24 | 29.79 | 30.14 | -4.499% | 504,924 | -26.775% |
| 2026-07-09 | 31.25 | 31.63 | 31.24 | 31.56 | +9.545% | 1,087,566 | -30.070% |
| 2026-07-08 | 28.60 | 29.21 | 28.57 | 28.81 | +0.946% | 703,454 | -23.395% |
| 2026-07-07 | 28.66 | 28.94 | 28.32 | 28.54 | +0.035% | 680,338 | -22.670% |
| 2026-07-06 | 28.75 | 29.00 | 28.53 | 28.53 | +1.206% | 473,347 | -22.643% |
| 2026-07-02 | 29.07 | 29.07 | 27.85 | 28.19 | -8.474% | 1,755,798 | -21.710% |
| 2026-07-01 | 31.59 | 31.59 | 30.64 | 30.80 | -4.791% | 897,572 | -28.344% |
| 2026-06-30 | 32.05 | 32.54 | 31.98 | 32.35 | +4.862% | 1,047,807 | -31.777% |
| 2026-06-29 | 30.38 | 30.99 | 30.26 | 30.85 | +4.683% | 950,162 | -28.460% |
| 2026-06-26 | 29.28 | 29.70 | 29.10 | 29.47 | +0.204% | 365,478 | -25.110% |
| 2026-06-25 | 29.69 | 29.92 | 29.31 | 29.41 | +4.662% | 534,350 | -24.957% |
| 2026-06-24 | 28.00 | 28.26 | 27.78 | 28.10 | +2.145% | 298,038 | -21.459% |
| 2026-06-23 | 27.63 | 27.68 | 27.43 | 27.51 | -2.343% | 501,058 | -19.775% |
| 2026-06-22 | 28.33 | 28.48 | 27.99 | 28.17 | +1.222% | 867,256 | -21.654% |
| 2026-06-18 | 27.70 | 27.99 | 27.55 | 27.83 | +6.100% | 475,114 | -20.697% |
| 2026-06-17 | 26.56 | 26.65 | 26.20 | 26.23 | +3.676% | 257,328 | -15.860% |
| 2026-06-16 | 25.63 | 25.66 | 25.15 | 25.30 | -0.862% | 336,591 | -12.767% |
| 2026-06-15 | 25.20 | 25.64 | 25.20 | 25.52 | +5.542% | 787,773 | -13.519% |
| 2026-06-12 | 24.24 | 24.31 | 24.08 | 24.18 | -1.023% | 95,537 | -8.726% |
| 2026-06-11 | 23.87 | 24.45 | 23.87 | 24.43 | +3.869% | 302,632 | -9.660% |
| 2026-06-10 | 23.82 | 23.88 | 23.43 | 23.52 | -1.176% | 280,964 | -6.165% |
| 2026-06-09 | 24.14 | 24.50 | 23.20 | 23.80 | +3.164% | 778,800 | -7.269% |
| 2026-06-08 | 23.12 | 23.21 | 22.66 | 23.07 | -1.830% | 543,840 | -4.335% |
| 2026-06-05 | 23.96 | 24.11 | 23.20 | 23.50 | -5.887% | 686,078 | -6.085% |
| 2026-06-04 | 24.98 | 25.09 | 24.78 | 24.97 | +0.930% | 335,534 | -11.614% |
| 2026-06-03 | 24.85 | 25.00 | 24.68 | 24.74 | +1.393% | 311,453 | -10.792% |
| 2026-06-02 | 24.38 | 24.60 | 24.35 | 24.40 | +2.650% | 800,824 | -9.549% |
| 2026-06-01 | 23.87 | 23.99 | 23.69 | 23.77 | -5.299% | 1,179,503 | -7.152% |
| 2026-05-29 | 25.33 | 25.40 | 25.10 | 25.10 | -5.176% | 517,581 | -12.072% |
| 2026-05-28 | 26.20 | 26.59 | 26.15 | 26.47 | +1.612% | 605,587 | -16.623% |
| 2026-05-27 | 26.07 | 26.15 | 25.91 | 26.05 | -2.507% | 344,356 | -15.278% |
| 2026-05-26 | 26.77 | 26.79 | 26.48 | 26.72 | +4.457% | 630,081 | -17.403% |
| 2026-05-22 | 25.71 | 25.83 | 25.57 | 25.58 | -1.159% | 337,883 | -13.722% |
| 2026-05-21 | 25.56 | 26.09 | 25.33 | 25.88 | -2.889% | 2,590,955 | -14.722% |
| 2026-05-20 | 26.52 | 26.75 | 26.35 | 26.65 | +4.305% | 1,281,096 | -17.186% |
| 2026-05-19 | 25.50 | 25.78 | 25.31 | 25.55 | +3.483% | 529,994 | -13.620% |
| 2026-05-18 | 24.87 | 24.93 | 24.56 | 24.69 | +0.529% | 266,447 | -10.612% |
| 2026-05-15 | 24.56 | 24.72 | 24.39 | 24.56 | -2.424% | 932,814 | -10.138% |
| 2026-05-14 | 25.14 | 25.59 | 24.89 | 25.17 | -3.267% | 1,973,000 | -12.316% |
| 2026-05-13 | 25.78 | 26.14 | 25.59 | 26.02 | +4.122% | 542,473 | -15.181% |
| 2026-05-12 | 25.31 | 25.31 | 24.86 | 24.99 | -0.715% | 113,573 | -11.685% |
| 2026-05-11 | 24.86 | 25.30 | 24.86 | 25.17 | +5.712% | 393,080 | -12.316% |
| 2026-05-08 | 23.85 | 23.89 | 23.62 | 23.81 | -0.585% | 154,118 | -7.308% |
| 2026-05-07 | 24.42 | 24.42 | 23.95 | 23.95 | -1.400% | 123,840 | -7.850% |
| 2026-05-06 | 24.10 | 24.38 | 24.05 | 24.29 | +4.428% | 620,123 | -9.140% |
| 2026-05-05 | 23.22 | 23.33 | 22.99 | 23.26 | +0.606% | 77,325 | -5.116% |
| 2026-05-04 | 23.24 | 23.24 | 22.87 | 23.12 | -0.730% | 32,025 | -4.542% |
| 2026-05-01 | 23.23 | 23.37 | 22.99 | 23.29 | +0.431% | 38,452 | -5.238% |
| 2026-04-30 | 22.50 | 23.32 | 22.50 | 23.19 | +9.387% | 179,601 | -4.830% |
| 2026-04-29 | 21.44 | 21.44 | 21.18 | 21.20 | -0.141% | 17,250 | +4.104% |
| 2026-04-28 | 21.40 | 21.40 | 21.15 | 21.23 | -1.667% | 70,754 | +3.957% |
| 2026-04-27 | 21.53 | 21.73 | 21.53 | 21.59 | +3.104% | 69,139 | +2.223% |
| 2026-04-24 | 20.96 | 20.96 | 20.70 | 20.94 | +1.208% | 53,251 | +5.396% |
| 2026-04-23 | 20.65 | 20.72 | 20.49 | 20.69 | -1.052% | 35,694 | +6.670% |
| 2026-04-22 | 20.81 | 20.99 | 20.75 | 20.91 | +3.361% | 80,323 | +5.548% |
| 2026-04-21 | 20.50 | 20.50 | 20.18 | 20.23 | -3.344% | 33,174 | +9.095% |
| 2026-04-20 | 20.92 | 21.05 | 20.83 | 20.93 | +1.258% | 33,890 | +5.447% |
| 2026-04-17 | 20.72 | 20.72 | 20.50 | 20.67 | +2.024% | 53,496 | +6.773% |
| 2026-04-16 | 20.50 | 20.50 | 20.25 | 20.26 | -0.344% | 67,661 | +8.934% |
| 2026-04-15 | 20.30 | 20.38 | 20.21 | 20.33 | -0.732% | 57,605 | +8.559% |
| 2026-04-14 | 20.19 | 20.49 | 20.19 | 20.48 | +2.298% | 40,803 | +7.764% |
| 2026-04-13 | 19.80 | 20.07 | 19.77 | 20.02 | +1.935% | 65,757 | +10.240% |
| 2026-04-10 | 19.64 | 19.72 | 19.55 | 19.64 | +1.342% | 103,201 | +12.373% |
| 2026-04-09 | 19.37 | 19.40 | 19.21 | 19.38 | -0.206% | 85,168 | +13.880% |
| 2026-04-08 | 19.46 | 19.54 | 19.39 | 19.42 | +6.528% | 141,224 | +13.646% |
| 2026-04-07 | 18.15 | 18.26 | 18.08 | 18.23 | +1.053% | 50,471 | +21.064% |
| 2026-04-06 | 18.08 | 18.14 | 17.97 | 18.04 | -0.715% | 57,987 | +22.339% |
| 2026-04-02 | 17.94 | 18.24 | 17.91 | 18.17 | -2.101% | 349,182 | +21.464% |
| 2026-04-01 | 18.40 | 18.66 | 18.40 | 18.56 | +1.532% | 40,839 | +18.912% |
| 2026-03-31 | 18.00 | 18.30 | 17.74 | 18.28 | +0.495% | 174,500 | +20.733% |
| 2026-03-30 | 18.33 | 18.35 | 18.10 | 18.19 | +0.553% | 68,077 | +21.330% |
| 2026-03-27 | 18.26 | 18.26 | 18.00 | 18.09 | +0.277% | 54,080 | +22.001% |
| 2026-03-26 | 18.36 | 18.36 | 18.02 | 18.04 | -3.684% | 103,123 | +22.339% |
| 2026-03-25 | 18.65 | 18.76 | 18.62 | 18.73 | +2.856% | 33,095 | +17.832% |
| 2026-03-24 | 18.00 | 18.31 | 18.00 | 18.21 | +0.552% | 18,152 | +21.197% |
| 2026-03-23 | 18.18 | 18.34 | 18.04 | 18.11 | +0.111% | 190,577 | +21.866% |
| 2026-03-20 | 18.43 | 18.54 | 18.09 | 18.09 | -4.286% | 224,269 | +22.001% |
| 2026-03-19 | 18.70 | 18.97 | 18.56 | 18.90 | -0.211% | 151,318 | +16.772% |
| 2026-03-18 | 19.32 | 19.32 | 18.70 | 18.94 | -1.303% | 524,124 | +16.526% |
| 2026-03-17 | 19.28 | 19.35 | 19.18 | 19.19 | -1.841% | 22,586 | +15.008% |
| 2026-03-16 | 19.41 | 19.61 | 19.41 | 19.55 | +1.295% | 37,389 | +12.890% |
| 2026-03-13 | 19.64 | 19.69 | 19.23 | 19.30 | -0.669% | 732,463 | +14.352% |
| 2026-03-12 | 19.55 | 19.60 | 19.31 | 19.43 | -1.968% | 75,338 | +13.587% |
| 2026-03-11 | 19.84 | 19.96 | 19.73 | 19.82 | -1.491% | 274,877 | +11.352% |
| 2026-03-10 | 20.09 | 20.47 | 20.07 | 20.12 | +0.399% | 274,097 | +9.692% |
| 2026-03-09 | 19.52 | 20.07 | 19.44 | 20.04 | +2.141% | 137,299 | +10.130% |
| 2026-03-06 | 19.68 | 19.82 | 19.51 | 19.62 | -0.658% | 84,290 | +12.487% |
| 2026-03-05 | 19.87 | 19.98 | 19.52 | 19.75 | -0.403% | 92,173 | +11.747% |
| 2026-03-04 | 19.68 | 19.86 | 19.59 | 19.83 | +3.713% | 206,490 | +11.296% |
| 2026-03-03 | 19.57 | 19.57 | 18.78 | 19.12 | -7.767% | 328,930 | +15.429% |
| 2026-03-02 | 20.55 | 20.82 | 20.55 | 20.73 | -2.263% | 293,317 | +6.464% |
| 2026-02-27 | 21.01 | 21.30 | 21.01 | 21.21 | +1.338% | 163,540 | +4.055% |
| 2026-02-26 | 21.19 | 21.19 | 20.77 | 20.93 | -0.523% | 140,076 | +5.447% |
| 2026-02-25 | 20.97 | 21.07 | 20.90 | 21.04 | +0.960% | 106,272 | +4.895% |
| 2026-02-24 | 20.82 | 20.93 | 20.65 | 20.84 | -0.951% | 126,827 | +5.902% |
| 2026-02-23 | 21.16 | 21.32 | 21.03 | 21.04 | -0.426% | 314,682 | +4.895% |
| 2026-02-20 | 20.89 | 21.14 | 20.63 | 21.13 | +0.619% | 118,818 | +4.449% |
| 2026-02-19 | 21.09 | 21.15 | 20.86 | 21.00 | -0.474% | 110,431 | +5.095% |
| 2026-02-18 | 21.14 | 21.37 | 21.02 | 21.10 | +0.668% | 667,943 | +4.597% |
| 2026-02-17 | 20.85 | 21.07 | 20.78 | 20.96 | +0.576% | 51,986 | +5.296% |
| 2026-02-13 | 20.70 | 20.90 | 20.59 | 20.84 | +0.822% | 376,327 | +5.902% |
| 2026-02-12 | 20.75 | 20.93 | 20.58 | 20.67 | +0.731% | 87,170 | +6.773% |
| 2026-02-11 | 20.72 | 20.72 | 20.30 | 20.52 | -1.204% | 74,112 | +7.554% |
| 2026-02-10 | 20.73 | 20.82 | 20.70 | 20.77 | +0.484% | 82,252 | +6.259% |
| 2026-02-09 | 20.49 | 20.67 | 20.40 | 20.67 | +1.873% | 101,631 | +6.773% |
| 2026-02-06 | 20.22 | 20.30 | 20.07 | 20.29 | +2.114% | 107,677 | +8.773% |
| 2026-02-05 | 20.11 | 20.14 | 19.75 | 19.87 | -1.487% | 4,387,478 | +11.072% |
| 2026-02-04 | 20.36 | 20.41 | 20.13 | 20.17 | -1.610% | 71,443 | +9.420% |
| 2026-02-03 | 20.49 | 20.68 | 20.39 | 20.50 | +0.049% | 154,712 | +7.659% |
| 2026-02-02 | 20.50 | 20.64 | 20.47 | 20.49 | -2.429% | 172,290 | +7.711% |
| 2026-01-30 | 21.00 | 21.21 | 20.92 | 21.00 | -0.332% | 175,640 | +5.095% |
| 2026-01-29 | 21.33 | 21.34 | 20.93 | 21.07 | -2.499% | 3,209,873 | +4.746% |
| 2026-01-28 | 21.67 | 21.77 | 21.54 | 21.61 | -1.414% | 164,286 | +2.129% |
| 2026-01-27 | 21.90 | 22.13 | 21.76 | 21.92 | +1.528% | 106,675 | +0.684% |
| 2026-01-26 | 21.60 | 21.67 | 21.54 | 21.59 | -1.416% | 72,452 | +2.223% |
| 2026-01-23 | 21.82 | 21.91 | 21.69 | 21.90 | +0.505% | 78,920 | +0.776% |
| 2026-01-22 | 21.66 | 21.86 | 21.62 | 21.79 | +1.161% | 123,652 | +1.285% |
| 2026-01-21 | 21.62 | 21.75 | 21.54 | 21.54 | +4.411% | 165,474 | +2.461% |
| 2026-01-20 | 20.89 | 20.89 | 20.59 | 20.63 | -2.366% | 124,634 | +6.980% |
| 2026-01-16 | 21.33 | 21.33 | 21.02 | 21.13 | +0.237% | 468,903 | +4.449% |
| 2026-01-15 | 21.05 | 21.15 | 20.91 | 21.08 | +0.669% | 367,758 | +4.696% |
| 2026-01-14 | 20.82 | 20.94 | 20.77 | 20.94 | +2.146% | 137,963 | +5.396% |
| 2026-01-13 | 20.56 | 20.71 | 20.44 | 20.50 | -3.711% | 282,139 | +7.659% |
| 2026-01-12 | 21.29 | 21.43 | 21.15 | 21.29 | +2.602% | 333,249 | +3.664% |
| 2026-01-09 | 20.52 | 20.80 | 20.52 | 20.75 | +2.116% | 165,883 | +6.361% |
| 2026-01-08 | 20.25 | 20.37 | 20.12 | 20.32 | +1.804% | 302,568 | +8.612% |
| 2026-01-07 | 19.83 | 20.10 | 19.81 | 19.96 | +1.063% | 256,136 | +10.571% |
| 2026-01-06 | 19.72 | 19.85 | 19.72 | 19.75 | +1.126% | 74,100 | +11.747% |
| 2026-01-05 | 19.31 | 19.57 | 19.25 | 19.53 | +0.826% | 78,837 | +13.006% |
| 2026-01-02 | 18.92 | 19.44 | 18.84 | 19.37 | +4.084% | 114,211 | +13.939% |
| 2025-12-31 | 18.72 | 18.76 | 18.47 | 18.61 | -1.221% | 51,270 | +18.592% |
| 2025-12-30 | 18.70 | 18.88 | 18.66 | 18.84 | +1.290% | 60,485 | +17.144% |
| 2025-12-29 | 18.51 | 18.66 | 18.46 | 18.60 | -0.482% | 166,603 | +18.656% |
| 2025-12-26 | 18.62 | 18.69 | 18.51 | 18.69 | +0.161% | 26,184 | +18.085% |
| 2025-12-24 | 18.64 | 18.66 | 18.54 | 18.66 | +0.323% | 22,729 | +18.274% |
| 2025-12-23 | 18.49 | 18.63 | 18.46 | 18.60 | +1.032% | 47,628 | +18.656% |
| 2025-12-22 | 18.20 | 18.43 | 18.20 | 18.41 | +1.098% | 54,758 | +19.880% |
| 2025-12-19 | 18.07 | 18.26 | 18.00 | 18.21 | +0.719% | 28,578 | +21.197% |
| 2025-12-18 | 18.09 | 18.14 | 18.05 | 18.08 | -0.221% | 19,885 | +22.069% |
| 2025-12-17 | 18.17 | 18.36 | 18.12 | 18.12 | +0.779% | 49,289 | +21.799% |
| 2025-12-16 | 17.99 | 17.99 | 17.82 | 17.98 | -0.773% | 290,507 | +22.747% |
| 2025-12-15 | 18.23 | 18.25 | 18.06 | 18.12 | -2.265% | 77,921 | +21.799% |
| 2025-12-12 | 18.48 | 18.58 | 18.44 | 18.54 | +1.438% | 43,659 | +19.040% |
| 2025-12-11 | 18.26 | 18.31 | 18.18 | 18.28 | -0.883% | 30,201 | +20.752% |
| 2025-12-10 | 18.43 | 18.48 | 18.31 | 18.44 | +0.655% | 39,223 | +19.685% |
| 2025-12-09 | 18.26 | 18.39 | 18.26 | 18.32 | +0.142% | 33,877 | +20.469% |
| 2025-12-08 | 18.49 | 18.49 | 18.29 | 18.29 | +1.184% | 28,984 | +20.641% |
| 2025-12-05 | 18.05 | 18.15 | 18.04 | 18.08 | +0.277% | 49,408 | +22.069% |
| 2025-12-04 | 17.97 | 18.08 | 17.97 | 18.03 | +0.738% | 33,246 | +22.407% |
| 2025-12-03 | 17.75 | 17.92 | 17.75 | 17.90 | -0.345% | 27,472 | +23.310% |
| 2025-12-02 | 18.01 | 18.01 | 17.95 | 17.96 | -1.772% | 17,356 | +22.884% |
| 2025-12-01 | 18.28 | 18.34 | 18.21 | 18.28 | +0.517% | 72,564 | +20.707% |
| 2025-11-28 | 18.05 | 18.32 | 18.05 | 18.19 | +0.943% | 69,561 | +21.330% |
| 2025-11-26 | 17.95 | 18.02 | 17.80 | 18.02 | +0.839% | 68,648 | +22.475% |
| 2025-11-25 | 17.83 | 17.88 | 17.80 | 17.87 | +0.733% | 18,879 | +23.503% |
| 2025-11-24 | 17.76 | 17.79 | 17.62 | 17.74 | +1.779% | 45,679 | +24.408% |
| 2025-11-21 | 17.43 | 17.48 | 17.23 | 17.43 | -1.525% | 146,160 | +26.621% |
| 2025-11-20 | 18.00 | 18.04 | 17.70 | 17.70 | -2.694% | 91,571 | +24.689% |
| 2025-11-19 | 18.22 | 18.25 | 18.13 | 18.19 | -1.088% | 40,838 | +21.330% |
| 2025-11-18 | 18.44 | 18.45 | 18.30 | 18.39 | +0.822% | 10,376 | +20.011% |
| 2025-11-17 | 18.32 | 18.39 | 18.14 | 18.24 | -1.085% | 55,432 | +20.998% |
| 2025-11-14 | 18.50 | 18.54 | 18.31 | 18.44 | -2.071% | 52,320 | +19.685% |
| 2025-11-13 | 18.95 | 18.95 | 18.77 | 18.83 | +0.641% | 28,801 | +17.207% |
| 2025-11-12 | 18.72 | 18.79 | 18.66 | 18.71 | -1.266% | 35,468 | +17.958% |
| 2025-11-11 | 18.94 | 19.03 | 18.89 | 18.95 | -0.993% | 79,311 | +16.464% |
| 2025-11-10 | 19.13 | 19.18 | 19.05 | 19.14 | -0.468% | 69,347 | +15.308% |
| 2025-11-07 | 19.13 | 19.26 | 18.96 | 19.23 | -0.208% | 120,691 | +14.769% |
| 2025-11-06 | 19.30 | 19.40 | 19.17 | 19.27 | +1.850% | 96,170 | +14.530% |
| 2025-11-05 | 18.79 | 18.97 | 18.79 | 18.92 | +1.830% | 42,581 | +16.649% |
| 2025-11-04 | 18.65 | 18.70 | 18.50 | 18.58 | -1.797% | 194,531 | +18.784% |
| 2025-11-03 | 19.01 | 19.01 | 18.83 | 18.92 | -1.098% | 82,981 | +16.649% |
| 2025-10-31 | 19.16 | 19.16 | 19.04 | 19.13 | -2.696% | 57,653 | +15.369% |
| 2025-10-30 | 19.84 | 19.84 | 19.66 | 19.66 | -1.945% | 22,547 | +12.258% |
| 2025-10-29 | 20.08 | 20.17 | 20.01 | 20.05 | +0.957% | 21,457 | +10.075% |
| 2025-10-28 | 19.78 | 19.92 | 19.78 | 19.86 | -0.371% | 44,645 | +11.128% |
| 2025-10-27 | 19.90 | 19.97 | 19.83 | 19.93 | +2.069% | 81,864 | +10.715% |
| 2025-10-24 | 19.57 | 19.57 | 19.44 | 19.53 | +3.938% | 77,302 | +13.006% |
| 2025-10-23 | 18.72 | 18.88 | 18.63 | 18.79 | +0.913% | 69,133 | +17.456% |
| 2025-10-22 | 18.71 | 18.78 | 18.55 | 18.62 | -0.214% | 85,548 | +18.528% |
| 2025-10-21 | 18.73 | 18.74 | 18.63 | 18.66 | +1.358% | 216,130 | +18.274% |
| 2025-10-20 | 18.40 | 18.51 | 18.30 | 18.41 | -0.054% | 245,581 | +19.880% |
| 2025-10-17 | 18.42 | 18.50 | 18.31 | 18.42 | -2.848% | 228,728 | +19.815% |
| 2025-10-16 | 19.08 | 19.09 | 18.92 | 18.96 | -0.785% | 111,561 | +16.403% |
| 2025-10-15 | 19.13 | 19.13 | 18.98 | 19.11 | +0.315% | 106,996 | +15.489% |
| 2025-10-14 | 18.91 | 19.13 | 18.78 | 19.05 | -3.299% | 82,951 | +15.853% |
| 2025-10-13 | 19.61 | 19.70 | 19.51 | 19.70 | +5.857% | 88,960 | +12.030% |
| 2025-10-10 | 19.56 | 19.56 | 18.36 | 18.61 | -8.505% | 241,719 | +18.592% |
| 2025-10-09 | 20.52 | 20.58 | 20.25 | 20.34 | +1.396% | 107,947 | +8.505% |
| 2025-10-08 | 19.98 | 20.08 | 19.86 | 20.06 | +0.400% | 65,793 | +10.020% |
| 2025-10-07 | 20.26 | 20.26 | 19.93 | 19.98 | -1.187% | 64,796 | +10.460% |
| 2025-10-06 | 20.12 | 20.25 | 20.01 | 20.22 | +0.447% | 129,842 | +9.149% |
| 2025-10-03 | 20.25 | 20.25 | 20.00 | 20.13 | -0.886% | 94,962 | +9.637% |
| 2025-10-02 | 20.47 | 20.55 | 20.24 | 20.31 | +1.145% | 110,655 | +8.666% |
| 2025-10-01 | 20.00 | 20.25 | 20.00 | 20.08 | -0.149% | 42,884 | +9.910% |
| 2025-09-30 | 19.99 | 20.12 | 19.95 | 20.11 | +1.823% | 122,598 | +9.746% |
| 2025-09-29 | 19.63 | 19.77 | 19.50 | 19.75 | +2.226% | 188,143 | +11.747% |
| 2025-09-26 | 19.21 | 19.34 | 18.92 | 19.32 | -0.923% | 63,158 | +14.234% |
| 2025-09-25 | 19.50 | 19.52 | 19.40 | 19.50 | +0.777% | 183,404 | +13.179% |
| 2025-09-24 | 19.21 | 19.37 | 19.21 | 19.35 | +3.751% | 66,999 | +14.059% |
| 2025-09-23 | 18.65 | 18.75 | 18.52 | 18.65 | 0.000% | 84,748 | +18.338% |
| 2025-09-22 | 18.53 | 18.70 | 18.53 | 18.65 | +2.811% | 58,359 | +18.338% |
| 2025-09-19 | 18.45 | 18.45 | 18.14 | 18.14 | -1.946% | 174,025 | +21.665% |
| 2025-09-18 | 18.59 | 18.59 | 18.45 | 18.50 | +0.108% | 84,649 | +19.297% |
| 2025-09-17 | 18.62 | 18.76 | 18.44 | 18.48 | +0.271% | 204,434 | +19.426% |
| 2025-09-16 | 18.32 | 18.43 | 18.27 | 18.43 | +0.986% | 25,635 | +19.750% |
| 2025-09-15 | 18.31 | 18.31 | 18.22 | 18.25 | -0.273% | 144,094 | +20.932% |
| 2025-09-12 | 18.30 | 18.32 | 18.17 | 18.30 | +0.771% | 62,500 | +20.601% |
| 2025-09-11 | 18.13 | 18.20 | 18.00 | 18.16 | +4.789% | 133,041 | +21.531% |
| 2025-09-10 | 17.47 | 17.47 | 17.28 | 17.33 | +0.506% | 69,545 | +27.351% |
| 2025-09-09 | 17.35 | 17.35 | 17.22 | 17.24 | -2.085% | 65,505 | +27.995% |
| 2025-09-08 | 17.62 | 17.63 | 17.44 | 17.61 | +0.801% | 71,177 | +25.327% |
| 2025-09-05 | 17.25 | 17.58 | 16.98 | 17.47 | +4.548% | 75,635 | +26.331% |
| 2025-09-04 | 16.75 | 16.85 | 16.55 | 16.71 | -6.596% | 100,902 | +32.077% |
| 2025-09-03 | 17.97 | 18.00 | 17.41 | 17.89 | -2.187% | 63,505 | +23.365% |
| 2025-09-02 | 18.21 | 18.33 | 17.97 | 18.29 | -1.825% | 99,447 | +20.667% |
| 2025-08-29 | 18.63 | 18.68 | 18.35 | 18.63 | -0.374% | 130,009 | +18.465% |
| 2025-08-28 | 18.70 | 18.83 | 18.55 | 18.70 | +6.735% | 163,759 | +18.021% |
| 2025-08-27 | 17.27 | 17.63 | 17.27 | 17.52 | +0.516% | 57,446 | +25.970% |
| 2025-08-26 | 17.55 | 17.60 | 17.43 | 17.43 | -0.570% | 88,709 | +26.621% |
| 2025-08-25 | 17.46 | 17.56 | 17.39 | 17.53 | +1.859% | 97,234 | +25.898% |
| 2025-08-22 | 17.05 | 17.34 | 16.93 | 17.21 | +8.239% | 112,686 | +28.239% |
| 2025-08-21 | 15.89 | 15.94 | 15.81 | 15.90 | -0.563% | 9,562 | +38.805% |
| 2025-08-20 | 15.79 | 15.99 | 15.40 | 15.99 | +4.647% | 16,552 | +38.024% |
| 2025-08-19 | 15.35 | 15.35 | 15.28 | 15.28 | -1.736% | 14,753 | +44.437% |
| 2025-08-18 | 15.26 | 15.55 | 15.26 | 15.55 | +3.529% | 24,360 | +41.929% |
| 2025-08-15 | 15.06 | 15.10 | 15.02 | 15.02 | +1.418% | 4,155 | +46.937% |
| 2025-08-14 | 14.90 | 14.92 | 14.81 | 14.81 | -1.201% | 4,560 | +49.021% |
| 2025-08-13 | 14.96 | 15.01 | 14.96 | 14.99 | +0.779% | 9,953 | +47.231% |
| 2025-08-12 | 14.79 | 14.88 | 14.77 | 14.87 | +2.850% | 20,845 | +48.378% |
| 2025-08-11 | 14.48 | 14.50 | 14.46 | 14.46 | +0.361% | 2,269 | +52.607% |
| 2025-08-08 | 14.39 | 14.44 | 14.39 | 14.41 | -1.065% | 24,454 | +53.158% |
| 2025-08-07 | 14.60 | 14.60 | 14.57 | 14.57 | -0.171% | 1,414 | +51.527% |
| 2025-08-06 | 14.45 | 14.60 | 14.45 | 14.59 | +1.214% | 5,026 | +51.268% |
| 2025-08-05 | 14.39 | 14.44 | 14.35 | 14.41 | +0.734% | 10,917 | +53.104% |
| 2025-08-04 | 14.37 | 14.37 | 14.30 | 14.31 | +1.202% | 8,599 | +54.228% |
| 2025-08-01 | 14.13 | 14.18 | 14.13 | 14.14 | -1.188% | 12,649 | +56.082% |
| 2025-07-31 | 14.26 | 14.34 | 14.21 | 14.31 | -0.348% | 23,768 | +54.228% |
| 2025-07-30 | 14.42 | 14.52 | 14.36 | 14.36 | -2.113% | 12,698 | +53.691% |
| 2025-07-29 | 14.64 | 14.70 | 14.52 | 14.67 | +1.522% | 40,261 | +50.443% |
| 2025-07-28 | 14.50 | 14.54 | 14.41 | 14.45 | -0.619% | 17,840 | +52.734% |
| 2025-07-25 | 14.33 | 14.55 | 14.33 | 14.54 | +2.296% | 39,882 | +51.788% |
| 2025-07-24 | 14.17 | 14.25 | 14.17 | 14.21 | +0.949% | 10,582 | +55.274% |
| 2025-07-23 | 14.06 | 14.12 | 14.01 | 14.08 | +0.607% | 9,989 | +56.747% |
| 2025-07-22 | 13.91 | 14.01 | 13.91 | 13.99 | +1.560% | 12,343 | +57.699% |
| 2025-07-21 | 13.79 | 13.83 | 13.78 | 13.78 | -0.073% | 7,781 | +60.160% |
| 2025-07-18 | 13.85 | 13.90 | 13.76 | 13.79 | +0.218% | 24,073 | +60.044% |
| 2025-07-17 | 13.49 | 13.82 | 13.49 | 13.76 | +0.880% | 15,765 | +60.392% |
| 2025-07-16 | 13.61 | 13.70 | 13.61 | 13.64 | -0.438% | 5,356 | +61.804% |
| 2025-07-15 | 13.70 | 13.75 | 13.63 | 13.70 | +0.480% | 18,410 | +61.095% |
| 2025-07-14 | 13.63 | 13.65 | 13.59 | 13.63 | -0.153% | 7,810 | +61.868% |
| 2025-07-11 | 13.55 | 13.68 | 13.55 | 13.66 | +1.429% | 21,766 | +61.620% |
| 2025-07-10 | 13.26 | 13.46 | 13.26 | 13.46 | -0.046% | 17,359 | +63.930% |
| 2025-07-09 | 13.39 | 13.50 | 13.39 | 13.47 | -0.731% | 766 | +63.854% |
| 2025-07-08 | 13.56 | 13.59 | 13.53 | 13.57 | +1.485% | 5,706 | +62.656% |
| 2025-07-07 | 13.42 | 13.43 | 13.28 | 13.37 | -1.320% | 13,426 | +65.071% |
| 2025-07-03 | 13.56 | 13.56 | 13.53 | 13.55 | -0.009% | 667 | +62.893% |
| 2025-07-02 | 13.48 | 13.55 | 13.46 | 13.55 | -0.914% | 3,097 | +62.878% |
| 2025-07-01 | 13.60 | 13.70 | 13.60 | 13.68 | -1.037% | 2,036 | +61.389% |
| 2025-06-30 | 13.50 | 13.86 | 13.50 | 13.82 | +2.320% | 40,587 | +59.716% |
| 2025-06-27 | 13.53 | 13.57 | 13.36 | 13.51 | -0.222% | 16,071 | +63.421% |
| 2025-06-26 | 13.56 | 13.58 | 13.54 | 13.54 | -1.635% | 3,134 | +63.059% |
| 2025-06-25 | 13.64 | 13.76 | 13.63 | 13.76 | +2.195% | 32,292 | +60.392% |
| 2025-06-24 | 13.41 | 13.46 | 13.41 | 13.46 | +2.003% | 1,091 | +63.914% |
| 2025-06-23 | 13.10 | 13.22 | 13.10 | 13.20 | +0.152% | 4,127 | +67.197% |
| 2025-06-20 | 13.13 | 13.21 | 13.13 | 13.18 | -0.378% | 6,122 | +67.451% |
| 2025-06-18 | 13.19 | 13.28 | 13.19 | 13.23 | +0.456% | 5,416 | +66.818% |
| 2025-06-17 | 13.17 | 13.20 | 13.14 | 13.17 | -1.274% | 5,392 | +67.578% |
| 2025-06-16 | 13.32 | 13.34 | 13.29 | 13.34 | 0.000% | 8,901 | +65.442% |
| 2025-06-13 | 13.38 | 13.38 | 13.30 | 13.34 | -1.295% | 10,781 | +65.442% |
| 2025-06-12 | 13.46 | 13.52 | 13.46 | 13.52 | +0.726% | 1,590 | +63.300% |
| 2025-06-11 | 13.52 | 13.52 | 13.42 | 13.42 | -0.916% | 775 | +64.485% |
| 2025-06-10 | 13.49 | 13.68 | 12.97 | 13.54 | -2.367% | 12,445 | +62.978% |
| 2025-06-09 | 13.79 | 13.87 | 13.76 | 13.87 | +1.999% | 4,306 | +59.120% |
| 2025-06-06 | 13.58 | 13.60 | 13.58 | 13.60 | -0.996% | 1,091 | +62.301% |
| 2025-06-05 | 13.76 | 13.78 | 13.73 | 13.73 | +1.140% | 3,006 | +60.684% |
| 2025-06-04 | 13.46 | 13.58 | 13.46 | 13.58 | +0.868% | 3,873 | +62.516% |
| 2025-06-03 | 13.49 | 13.49 | 13.44 | 13.46 | +0.811% | 2,145 | +63.927% |
| 2025-06-02 | 13.29 | 13.36 | 13.28 | 13.36 | +0.410% | 1,232 | +65.256% |
| 2025-05-30 | 13.33 | 13.35 | 13.28 | 13.30 | -1.038% | 3,518 | +65.934% |
| 2025-05-29 | 13.44 | 13.51 | 13.39 | 13.44 | +1.434% | 4,731 | +64.211% |
| 2025-05-28 | 13.28 | 13.28 | 13.22 | 13.25 | -0.451% | 4,484 | +66.566% |
| 2025-05-27 | 13.19 | 13.39 | 13.19 | 13.31 | -1.199% | 9,947 | +65.815% |
| 2025-05-23 | 13.47 | 13.52 | 13.38 | 13.47 | -0.479% | 5,843 | +63.827% |
| 2025-05-22 | 13.55 | 13.55 | 13.54 | 13.54 | -0.858% | 1,260 | +63.043% |
| 2025-05-21 | 13.66 | 13.71 | 13.65 | 13.65 | -0.048% | 3,149 | +61.645% |
| 2025-05-20 | 13.63 | 13.66 | 13.61 | 13.66 | 0.000% | 2,303 | +61.567% |
| 2025-05-19 | 13.57 | 13.66 | 13.56 | 13.66 | +0.582% | 3,675 | +61.567% |
| 2025-05-16 | 13.57 | 13.60 | 13.55 | 13.58 | -0.615% | 3,179 | +62.508% |
| 2025-05-15 | 13.67 | 13.67 | 13.62 | 13.66 | -1.346% | 1,880 | +61.508% |
| 2025-05-14 | 13.84 | 13.86 | 13.84 | 13.85 | -0.421% | 1,681 | +59.334% |
| 2025-05-13 | 13.68 | 13.91 | 13.67 | 13.91 | -0.287% | 12,752 | +58.663% |
| 2025-05-12 | 14.04 | 14.04 | 13.87 | 13.95 | +1.676% | 7,355 | +58.208% |
| 2025-05-09 | 13.64 | 13.84 | 13.62 | 13.72 | -1.649% | 1,827 | +60.860% |
| 2025-05-08 | 13.89 | 13.95 | 13.87 | 13.95 | +0.144% | 2,900 | +58.208% |
| 2025-05-07 | 14.05 | 14.05 | 13.92 | 13.93 | -1.065% | 4,743 | +58.435% |
| 2025-05-06 | 14.10 | 14.37 | 14.05 | 14.08 | +0.759% | 73,912 | +56.747% |
| 2025-05-05 | 14.00 | 14.05 | 13.97 | 13.97 | +0.029% | 2,410 | +57.936% |
| 2025-05-02 | 13.90 | 13.97 | 13.89 | 13.97 | +2.721% | 6,888 | +57.981% |
| 2025-05-01 | 13.61 | 13.61 | 13.59 | 13.60 | -0.293% | 3,416 | +62.279% |
| 2025-04-30 | 13.61 | 13.66 | 13.61 | 13.64 | +0.368% | 2,822 | +61.804% |
| 2025-04-29 | 13.57 | 13.59 | 13.57 | 13.59 | +0.764% | 5,695 | +62.399% |
| 2025-04-28 | 13.50 | 13.51 | 13.49 | 13.49 | -0.466% | 2,281 | +63.640% |
| 2025-04-25 | 13.52 | 13.55 | 13.50 | 13.55 | -0.733% | 10,787 | +62.878% |
| 2025-04-24 | 13.70 | 13.70 | 13.57 | 13.65 | -0.365% | 18,212 | +61.685% |
| 2025-04-23 | 13.65 | 13.70 | 13.60 | 13.70 | +0.366% | 4,421 | +61.095% |
| 2025-04-22 | 13.69 | 13.72 | 13.63 | 13.65 | -0.073% | 2,478 | +61.685% |
| 2025-04-21 | 13.88 | 13.88 | 13.61 | 13.66 | +0.835% | 11,749 | +61.567% |
| 2025-04-17 | 13.55 | 13.59 | 13.53 | 13.55 | +0.496% | 2,677 | +62.916% |
| 2025-04-16 | 13.52 | 13.55 | 13.31 | 13.48 | +0.974% | 32,808 | +63.724% |
| 2025-04-15 | 13.38 | 13.43 | 13.34 | 13.35 | -1.257% | 4,790 | +65.318% |
| 2025-04-14 | 13.47 | 13.55 | 13.45 | 13.52 | 0.000% | 22,609 | +63.240% |