KTEC
KraneShares Hang Seng TECH Index ETF
stockNYSEETF
Market OpenOct 5, 2026 10:42:30 AM EDT
11.73USD+2.267%(+0.26)6,882
11.72Bid11.75Ask0.03SpreadKTEC Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 11.70 | 11.73 | 11.70 | 11.73 | +2.267% | 6,882 | 0.000% |
| 2026-10-02 | 11.53 | 11.59 | 11.44 | 11.47 | -2.217% | 68,865 | +2.267% |
| 2026-10-01 | 11.75 | 11.89 | 11.70 | 11.73 | -0.475% | 35,152 | 0.000% |
| 2026-09-30 | 11.82 | 11.83 | 11.73 | 11.79 | +0.477% | 20,425 | -0.475% |
| 2026-09-29 | 11.82 | 11.82 | 11.68 | 11.73 | -1.923% | 112,672 | 0.000% |
| 2026-09-28 | 12.00 | 12.02 | 11.96 | 11.96 | -0.084% | 5,849 | -1.923% |
| 2026-09-25 | 11.99 | 12.14 | 11.96 | 11.97 | -0.416% | 37,146 | -2.005% |
| 2026-09-24 | 12.09 | 12.12 | 11.96 | 12.02 | -0.825% | 76,289 | -2.413% |
| 2026-09-23 | 12.18 | 12.24 | 12.06 | 12.12 | -1.862% | 61,141 | -3.218% |
| 2026-09-22 | 12.33 | 12.52 | 12.32 | 12.35 | -0.081% | 61,599 | -5.020% |
| 2026-09-21 | 12.28 | 12.93 | 12.18 | 12.36 | +0.898% | 140,683 | -5.097% |
| 2026-09-18 | 12.20 | 12.28 | 12.08 | 12.25 | +2.168% | 234,155 | -4.245% |
| 2026-09-17 | 12.13 | 12.13 | 11.98 | 11.99 | 0.000% | 194,722 | -2.168% |
| 2026-09-16 | 11.97 | 12.05 | 11.94 | 11.99 | -0.083% | 502,258 | -2.168% |
| 2026-09-15 | 12.04 | 12.06 | 11.95 | 12.00 | -0.908% | 17,932 | -2.250% |
| 2026-09-14 | 12.01 | 12.16 | 12.01 | 12.11 | +1.085% | 14,783 | -3.138% |
| 2026-09-11 | 12.00 | 12.13 | 11.95 | 11.98 | +0.167% | 54,112 | -2.087% |
| 2026-09-10 | 11.93 | 12.03 | 11.92 | 11.96 | -1.075% | 21,674 | -1.923% |
| 2026-09-09 | 12.23 | 12.27 | 12.09 | 12.09 | -2.105% | 30,635 | -2.978% |
| 2026-09-08 | 12.40 | 12.52 | 12.32 | 12.35 | -3.137% | 38,151 | -5.020% |
| 2026-09-04 | 12.69 | 12.76 | 12.65 | 12.75 | +1.513% | 23,171 | -8.000% |
| 2026-09-03 | 12.42 | 12.57 | 12.37 | 12.56 | -0.526% | 18,677 | -6.608% |
| 2026-09-02 | 12.59 | 12.65 | 12.59 | 12.63 | +0.609% | 42,189 | -7.099% |
| 2026-09-01 | 12.61 | 12.70 | 12.55 | 12.55 | -1.181% | 23,462 | -6.534% |
| 2026-08-31 | 12.81 | 12.89 | 12.67 | 12.70 | -0.936% | 25,748 | -7.638% |
| 2026-08-28 | 12.83 | 12.89 | 12.77 | 12.82 | +0.392% | 25,710 | -8.502% |
| 2026-08-27 | 12.82 | 12.82 | 12.71 | 12.77 | -0.390% | 22,256 | -8.144% |
| 2026-08-26 | 12.87 | 12.93 | 12.82 | 12.82 | -0.889% | 23,564 | -8.502% |
| 2026-08-25 | 12.90 | 12.95 | 12.83 | 12.94 | +0.740% | 50,607 | -9.316% |
| 2026-08-24 | 12.88 | 12.95 | 12.73 | 12.84 | -2.432% | 271,923 | -8.645% |
| 2026-08-21 | 13.25 | 13.26 | 13.15 | 13.16 | +0.535% | 29,539 | -10.866% |
| 2026-08-20 | 13.06 | 13.12 | 12.97 | 13.09 | -0.758% | 50,912 | -10.390% |
| 2026-08-19 | 13.12 | 13.31 | 13.08 | 13.19 | +0.764% | 18,680 | -11.069% |
| 2026-08-18 | 13.13 | 13.16 | 13.03 | 13.09 | -1.579% | 30,490 | -10.390% |
| 2026-08-17 | 13.30 | 13.33 | 13.24 | 13.30 | +0.302% | 16,478 | -11.805% |
| 2026-08-14 | 13.23 | 13.33 | 13.20 | 13.26 | -0.600% | 33,332 | -11.538% |
| 2026-08-13 | 13.40 | 13.40 | 13.28 | 13.34 | +0.376% | 30,422 | -12.069% |
| 2026-08-12 | 13.40 | 13.41 | 13.27 | 13.29 | -1.336% | 54,426 | -11.738% |
| 2026-08-11 | 13.57 | 13.59 | 13.41 | 13.47 | -3.372% | 51,555 | -12.918% |
| 2026-08-10 | 13.81 | 13.94 | 13.75 | 13.94 | +1.161% | 43,850 | -15.854% |
| 2026-08-07 | 13.70 | 13.80 | 13.64 | 13.78 | +1.426% | 11,213 | -14.877% |
| 2026-08-06 | 13.59 | 13.66 | 13.53 | 13.59 | -1.047% | 25,669 | -13.662% |
| 2026-08-05 | 13.86 | 13.86 | 13.69 | 13.73 | -0.350% | 30,459 | -14.567% |
| 2026-08-04 | 13.68 | 13.81 | 13.66 | 13.78 | +0.060% | 23,469 | -14.866% |
| 2026-08-03 | 13.71 | 13.84 | 13.69 | 13.77 | +0.584% | 100,979 | -14.815% |
| 2026-07-31 | 13.57 | 13.76 | 13.50 | 13.69 | +0.810% | 128,887 | -14.317% |
| 2026-07-30 | 13.56 | 13.66 | 13.41 | 13.58 | -0.440% | 51,468 | -13.623% |
| 2026-07-29 | 13.56 | 13.75 | 13.55 | 13.64 | +1.715% | 264,325 | -14.003% |
| 2026-07-28 | 13.32 | 13.45 | 13.24 | 13.41 | +1.055% | 23,974 | -12.528% |
| 2026-07-27 | 13.13 | 13.33 | 13.10 | 13.27 | +2.948% | 31,612 | -11.605% |
| 2026-07-24 | 12.88 | 13.00 | 12.86 | 12.89 | +0.258% | 40,006 | -8.999% |
| 2026-07-23 | 13.02 | 13.02 | 12.84 | 12.86 | -1.025% | 15,887 | -8.764% |
| 2026-07-22 | 13.04 | 13.10 | 12.99 | 12.99 | -1.814% | 54,474 | -9.700% |
| 2026-07-21 | 13.30 | 13.31 | 13.22 | 13.23 | -0.377% | 27,518 | -11.338% |
| 2026-07-20 | 13.29 | 13.38 | 13.19 | 13.28 | +2.232% | 61,417 | -11.672% |
| 2026-07-17 | 12.92 | 13.03 | 12.88 | 12.99 | -3.170% | 34,334 | -9.700% |
| 2026-07-16 | 13.43 | 13.48 | 13.39 | 13.42 | +1.630% | 19,290 | -12.562% |
| 2026-07-15 | 13.17 | 13.40 | 13.17 | 13.20 | +1.578% | 28,974 | -11.136% |
| 2026-07-14 | 13.02 | 13.09 | 12.93 | 12.99 | +0.736% | 46,809 | -9.735% |
| 2026-07-13 | 12.95 | 13.00 | 12.85 | 12.90 | -1.074% | 30,775 | -9.070% |
| 2026-07-10 | 13.08 | 13.15 | 13.03 | 13.04 | -0.382% | 43,395 | -10.046% |
| 2026-07-09 | 12.97 | 13.09 | 12.95 | 13.09 | +0.770% | 22,080 | -10.390% |
| 2026-07-08 | 12.99 | 13.07 | 12.90 | 12.99 | +3.424% | 56,874 | -9.700% |
| 2026-07-07 | 12.54 | 12.65 | 12.41 | 12.56 | +0.400% | 219,477 | -6.608% |
| 2026-07-06 | 12.57 | 12.84 | 12.00 | 12.51 | +0.887% | 304,328 | -6.235% |
| 2026-07-02 | 12.42 | 12.51 | 12.28 | 12.40 | -1.038% | 273,772 | -5.403% |
| 2026-07-01 | 12.23 | 12.61 | 12.23 | 12.53 | +1.787% | 34,536 | -6.385% |
| 2026-06-30 | 12.27 | 12.59 | 12.21 | 12.31 | +1.652% | 60,711 | -4.712% |
| 2026-06-29 | 12.09 | 12.19 | 12.05 | 12.11 | +0.971% | 182,112 | -3.138% |
| 2026-06-26 | 11.81 | 12.03 | 11.81 | 11.99 | -0.053% | 40,781 | -2.198% |
| 2026-06-25 | 12.11 | 12.16 | 11.93 | 12.00 | -2.200% | 79,366 | -2.250% |
| 2026-06-24 | 12.27 | 12.41 | 12.25 | 12.27 | -0.406% | 19,229 | -4.401% |
| 2026-06-23 | 12.26 | 12.39 | 12.26 | 12.32 | -2.222% | 32,321 | -4.789% |
| 2026-06-22 | 12.76 | 12.77 | 12.56 | 12.60 | -1.408% | 36,612 | -6.905% |
| 2026-06-18 | 12.78 | 12.88 | 12.71 | 12.78 | +0.078% | 48,340 | -8.216% |
| 2026-06-17 | 12.98 | 13.08 | 12.75 | 12.77 | -1.413% | 68,614 | -8.144% |
| 2026-06-16 | 13.01 | 13.07 | 12.95 | 12.95 | -2.682% | 29,707 | -9.442% |
| 2026-06-15 | 13.32 | 13.40 | 13.26 | 13.31 | +1.371% | 61,707 | -11.871% |
| 2026-06-12 | 13.18 | 13.18 | 13.05 | 13.13 | -0.681% | 19,244 | -10.663% |
| 2026-06-11 | 13.10 | 13.22 | 12.94 | 13.22 | +0.380% | 38,727 | -11.271% |
| 2026-06-10 | 13.23 | 13.35 | 13.17 | 13.17 | -0.806% | 18,730 | -10.934% |
| 2026-06-09 | 13.41 | 13.41 | 13.15 | 13.28 | +0.204% | 32,450 | -11.652% |
| 2026-06-08 | 13.41 | 13.44 | 13.20 | 13.25 | -0.898% | 47,006 | -11.472% |
| 2026-06-05 | 13.61 | 13.69 | 13.31 | 13.37 | -3.186% | 319,371 | -12.266% |
| 2026-06-04 | 13.91 | 13.96 | 13.81 | 13.81 | -0.719% | 41,672 | -15.062% |
| 2026-06-03 | 14.01 | 14.08 | 13.86 | 13.91 | -3.201% | 149,050 | -15.672% |
| 2026-06-02 | 14.48 | 14.48 | 14.32 | 14.37 | +3.980% | 130,616 | -18.372% |
| 2026-06-01 | 13.72 | 13.91 | 13.72 | 13.82 | +1.618% | 66,431 | -15.123% |
| 2026-05-29 | 13.53 | 13.69 | 13.53 | 13.60 | +0.517% | 44,097 | -13.750% |
| 2026-05-28 | 13.40 | 13.58 | 13.38 | 13.53 | -0.734% | 63,410 | -13.304% |
| 2026-05-27 | 13.48 | 13.63 | 13.48 | 13.63 | -0.511% | 36,549 | -13.940% |
| 2026-05-26 | 13.57 | 13.70 | 13.57 | 13.70 | +2.468% | 80,705 | -14.380% |
| 2026-05-22 | 13.24 | 13.40 | 13.16 | 13.37 | -0.669% | 87,099 | -12.266% |
| 2026-05-21 | 13.37 | 13.53 | 13.29 | 13.46 | -1.536% | 53,381 | -12.853% |
| 2026-05-20 | 13.64 | 13.73 | 13.54 | 13.67 | -0.146% | 72,520 | -14.192% |
| 2026-05-19 | 13.56 | 13.74 | 13.56 | 13.69 | +0.810% | 74,893 | -14.317% |
| 2026-05-18 | 13.68 | 13.68 | 13.54 | 13.58 | -1.020% | 52,729 | -13.623% |
| 2026-05-15 | 13.91 | 14.01 | 13.72 | 13.72 | -3.584% | 84,031 | -14.504% |
| 2026-05-14 | 14.34 | 14.43 | 14.14 | 14.23 | -4.304% | 187,954 | -17.569% |
| 2026-05-13 | 14.23 | 14.92 | 14.23 | 14.87 | +4.718% | 161,283 | -21.116% |
| 2026-05-12 | 14.29 | 14.38 | 14.08 | 14.20 | -1.662% | 66,669 | -17.394% |
| 2026-05-11 | 14.38 | 14.48 | 14.38 | 14.44 | +1.050% | 45,764 | -18.767% |
| 2026-05-08 | 14.40 | 14.47 | 14.20 | 14.29 | +0.634% | 51,171 | -17.915% |
| 2026-05-07 | 14.40 | 14.44 | 14.19 | 14.20 | -0.351% | 165,407 | -17.394% |
| 2026-05-06 | 13.98 | 14.25 | 13.90 | 14.25 | +2.962% | 45,395 | -17.684% |
| 2026-05-05 | 13.93 | 13.98 | 13.84 | 13.84 | -0.789% | 48,686 | -15.246% |
| 2026-05-04 | 13.92 | 14.10 | 13.89 | 13.95 | +0.072% | 100,200 | -15.914% |
| 2026-05-01 | 14.00 | 14.11 | 13.94 | 13.94 | -0.286% | 26,057 | -15.854% |
| 2026-04-30 | 13.77 | 13.99 | 13.75 | 13.98 | +2.343% | 90,326 | -16.094% |
| 2026-04-29 | 13.74 | 13.74 | 13.61 | 13.66 | -0.146% | 45,809 | -14.129% |
| 2026-04-28 | 13.72 | 13.76 | 13.63 | 13.68 | -1.583% | 407,699 | -14.254% |
| 2026-04-27 | 13.94 | 13.99 | 13.88 | 13.90 | -0.714% | 68,400 | -15.612% |
| 2026-04-24 | 13.93 | 14.00 | 13.85 | 14.00 | +1.229% | 91,425 | -16.214% |
| 2026-04-23 | 14.04 | 14.04 | 13.73 | 13.83 | -2.743% | 101,909 | -15.184% |
| 2026-04-22 | 14.19 | 14.26 | 14.15 | 14.22 | -0.211% | 58,366 | -17.511% |
| 2026-04-21 | 14.52 | 14.52 | 14.19 | 14.25 | -2.196% | 561,729 | -17.684% |
| 2026-04-20 | 14.58 | 14.65 | 14.50 | 14.57 | -0.342% | 601,035 | -19.492% |
| 2026-04-17 | 14.59 | 14.78 | 14.58 | 14.62 | +0.828% | 41,334 | -19.767% |
| 2026-04-16 | 14.47 | 14.62 | 14.40 | 14.50 | +1.826% | 40,335 | -19.103% |
| 2026-04-15 | 14.08 | 14.26 | 14.04 | 14.24 | +0.282% | 111,174 | -17.626% |
| 2026-04-14 | 13.94 | 14.20 | 13.90 | 14.20 | +2.085% | 97,362 | -17.394% |
| 2026-04-13 | 13.72 | 13.96 | 13.71 | 13.91 | -0.072% | 71,723 | -15.672% |
| 2026-04-10 | 13.95 | 13.97 | 13.83 | 13.92 | +0.360% | 318,039 | -15.733% |
| 2026-04-09 | 13.88 | 13.88 | 13.67 | 13.87 | -1.979% | 57,175 | -15.429% |
| 2026-04-08 | 14.08 | 14.20 | 14.01 | 14.15 | +5.283% | 131,869 | -17.102% |
| 2026-04-07 | 13.45 | 13.49 | 13.29 | 13.44 | -0.371% | 33,317 | -12.723% |
| 2026-04-06 | 13.50 | 13.55 | 13.42 | 13.49 | 0.000% | 18,688 | -13.047% |
| 2026-04-02 | 13.35 | 13.49 | 13.29 | 13.49 | -0.954% | 77,399 | -13.047% |
| 2026-04-01 | 13.63 | 13.71 | 13.58 | 13.62 | -0.729% | 89,062 | -13.877% |
| 2026-03-31 | 13.36 | 13.73 | 13.34 | 13.72 | +2.849% | 47,365 | -14.504% |
| 2026-03-30 | 13.45 | 13.45 | 13.30 | 13.34 | -0.224% | 62,538 | -12.069% |
| 2026-03-27 | 13.55 | 13.57 | 13.30 | 13.37 | -1.886% | 63,502 | -12.266% |
| 2026-03-26 | 13.70 | 13.73 | 13.60 | 13.63 | -2.942% | 42,224 | -13.921% |
| 2026-03-25 | 13.91 | 14.10 | 13.91 | 14.04 | +2.183% | 37,594 | -16.453% |
| 2026-03-24 | 13.64 | 13.78 | 13.64 | 13.74 | -0.507% | 12,519 | -14.629% |
| 2026-03-23 | 13.76 | 13.96 | 13.70 | 13.81 | +1.694% | 138,467 | -15.062% |
| 2026-03-20 | 13.94 | 13.94 | 13.58 | 13.58 | -3.688% | 108,818 | -13.623% |
| 2026-03-19 | 14.00 | 14.19 | 13.95 | 14.10 | -0.914% | 80,554 | -16.809% |
| 2026-03-18 | 14.41 | 14.44 | 14.22 | 14.23 | -2.132% | 40,242 | -17.569% |
| 2026-03-17 | 14.64 | 14.65 | 14.53 | 14.54 | -0.479% | 64,989 | -19.326% |
| 2026-03-16 | 14.62 | 14.69 | 14.59 | 14.61 | +2.960% | 32,748 | -19.713% |
| 2026-03-13 | 14.26 | 14.36 | 14.17 | 14.19 | +0.071% | 122,211 | -17.336% |
| 2026-03-12 | 14.29 | 14.31 | 14.16 | 14.18 | -1.116% | 81,448 | -17.278% |
| 2026-03-11 | 14.37 | 14.40 | 14.25 | 14.34 | -0.830% | 77,960 | -18.201% |
| 2026-03-10 | 14.37 | 14.63 | 14.29 | 14.46 | +1.474% | 260,624 | -18.880% |
| 2026-03-09 | 14.02 | 14.27 | 13.94 | 14.25 | +2.814% | 57,193 | -17.684% |
| 2026-03-06 | 13.78 | 13.95 | 13.67 | 13.86 | +1.987% | 121,200 | -15.368% |
| 2026-03-05 | 13.63 | 13.72 | 13.51 | 13.59 | -2.089% | 106,067 | -13.687% |
| 2026-03-04 | 13.89 | 14.01 | 13.79 | 13.88 | +1.388% | 64,217 | -15.490% |
| 2026-03-03 | 13.57 | 13.82 | 13.40 | 13.69 | -3.524% | 123,131 | -14.317% |
| 2026-03-02 | 13.97 | 14.25 | 13.95 | 14.19 | -1.731% | 65,077 | -17.336% |
| 2026-02-27 | 14.48 | 14.50 | 14.41 | 14.44 | -0.688% | 45,692 | -18.767% |
| 2026-02-26 | 14.50 | 14.66 | 14.40 | 14.54 | -2.807% | 126,217 | -19.326% |
| 2026-02-25 | 14.99 | 14.99 | 14.85 | 14.96 | -0.796% | 40,017 | -21.591% |
| 2026-02-24 | 14.90 | 15.08 | 14.90 | 15.08 | +0.066% | 62,248 | -22.215% |
| 2026-02-23 | 15.22 | 15.27 | 15.02 | 15.07 | -0.594% | 81,833 | -22.163% |
| 2026-02-20 | 14.96 | 15.16 | 14.85 | 15.16 | -0.132% | 66,066 | -22.625% |
| 2026-02-19 | 15.26 | 15.26 | 15.09 | 15.18 | -0.328% | 39,307 | -22.727% |
| 2026-02-18 | 15.21 | 15.32 | 15.21 | 15.23 | +0.263% | 18,055 | -22.981% |
| 2026-02-17 | 15.18 | 15.22 | 15.06 | 15.19 | 0.000% | 34,660 | -22.778% |
| 2026-02-13 | 15.07 | 15.21 | 15.03 | 15.19 | +0.863% | 23,184 | -22.778% |
| 2026-02-12 | 15.43 | 15.43 | 14.96 | 15.06 | -2.776% | 43,758 | -22.112% |
| 2026-02-11 | 15.45 | 15.55 | 15.38 | 15.49 | -0.386% | 78,160 | -24.274% |
| 2026-02-10 | 15.48 | 15.61 | 15.41 | 15.55 | +0.323% | 53,826 | -24.566% |
| 2026-02-09 | 15.63 | 15.63 | 15.37 | 15.50 | -0.193% | 37,635 | -24.323% |
| 2026-02-06 | 15.32 | 15.53 | 15.32 | 15.53 | +2.916% | 124,271 | -24.469% |
| 2026-02-05 | 15.22 | 15.32 | 15.07 | 15.09 | +0.466% | 37,503 | -22.266% |
| 2026-02-04 | 15.36 | 15.36 | 14.89 | 15.02 | -2.783% | 138,857 | -21.904% |
| 2026-02-03 | 15.53 | 15.58 | 15.28 | 15.45 | -1.967% | 75,397 | -24.078% |
| 2026-02-02 | 15.72 | 15.85 | 15.68 | 15.76 | -1.623% | 38,672 | -25.571% |
| 2026-01-30 | 16.25 | 16.32 | 15.91 | 16.02 | -2.732% | 27,782 | -26.779% |
| 2026-01-29 | 16.60 | 16.63 | 16.20 | 16.47 | -0.303% | 75,221 | -28.780% |
| 2026-01-28 | 16.65 | 16.69 | 16.48 | 16.52 | +0.793% | 62,945 | -28.995% |
| 2026-01-27 | 16.51 | 16.51 | 16.31 | 16.39 | +0.552% | 48,851 | -28.432% |
| 2026-01-26 | 16.36 | 16.37 | 16.28 | 16.30 | -0.972% | 56,083 | -28.037% |
| 2026-01-23 | 16.49 | 16.53 | 16.38 | 16.46 | -0.242% | 53,253 | -28.736% |
| 2026-01-22 | 16.56 | 16.63 | 16.43 | 16.50 | +0.917% | 33,822 | -28.909% |
| 2026-01-21 | 16.39 | 16.48 | 16.24 | 16.35 | +2.060% | 85,955 | -28.257% |
| 2026-01-20 | 16.16 | 16.27 | 16.01 | 16.02 | -2.377% | 77,620 | -26.779% |
| 2026-01-16 | 16.60 | 16.62 | 16.36 | 16.41 | -2.088% | 54,058 | -28.519% |
| 2026-01-15 | 16.79 | 16.83 | 16.57 | 16.76 | -0.060% | 51,395 | -30.012% |
| 2026-01-14 | 16.77 | 16.82 | 16.70 | 16.77 | -0.357% | 39,827 | -30.054% |
| 2026-01-13 | 16.95 | 16.99 | 16.74 | 16.83 | -2.322% | 95,166 | -30.303% |
| 2026-01-12 | 16.75 | 17.25 | 16.75 | 17.23 | +5.254% | 99,841 | -31.921% |
| 2026-01-09 | 16.39 | 16.44 | 16.22 | 16.37 | 0.000% | 30,459 | -28.345% |
| 2026-01-08 | 16.18 | 16.39 | 16.05 | 16.37 | +0.925% | 183,182 | -28.345% |
| 2026-01-07 | 16.39 | 16.40 | 16.18 | 16.22 | -1.757% | 110,789 | -27.682% |
| 2026-01-06 | 16.61 | 16.72 | 16.51 | 16.51 | -0.302% | 60,666 | -28.952% |
| 2026-01-05 | 16.25 | 16.56 | 16.18 | 16.56 | +0.242% | 62,125 | -29.167% |
| 2026-01-02 | 16.29 | 16.52 | 16.27 | 16.52 | +5.492% | 46,103 | -28.995% |
| 2025-12-31 | 15.78 | 15.80 | 15.59 | 15.66 | -1.509% | 47,371 | -25.096% |
| 2025-12-30 | 15.98 | 15.99 | 15.87 | 15.90 | +0.697% | 41,018 | -26.226% |
| 2025-12-29 | 15.68 | 15.81 | 15.68 | 15.79 | -1.374% | 45,183 | -25.712% |
| 2025-12-26 | 15.88 | 16.05 | 15.85 | 16.01 | +1.265% | 25,025 | -26.733% |
| 2025-12-24 | 15.79 | 15.85 | 15.77 | 15.81 | +0.127% | 29,399 | -25.806% |
| 2025-12-23 | 15.78 | 15.80 | 15.68 | 15.79 | -1.100% | 103,087 | -25.712% |
| 2025-12-22 | 15.89 | 16.02 | 15.88 | 15.97 | -2.589% | 50,243 | -26.530% |
| 2025-12-19 | 16.26 | 16.46 | 16.26 | 16.39 | +1.423% | 33,668 | -28.432% |
| 2025-12-18 | 16.25 | 16.25 | 16.16 | 16.16 | +0.811% | 17,351 | -27.413% |
| 2025-12-17 | 16.28 | 16.33 | 16.02 | 16.03 | -0.866% | 155,190 | -26.825% |
| 2025-12-16 | 16.13 | 16.17 | 16.00 | 16.17 | -0.185% | 165,887 | -27.458% |
| 2025-12-15 | 16.38 | 16.49 | 16.20 | 16.20 | -1.818% | 36,126 | -27.593% |
| 2025-12-12 | 16.77 | 16.77 | 16.41 | 16.50 | -0.302% | 20,439 | -28.909% |
| 2025-12-11 | 16.53 | 16.59 | 16.42 | 16.55 | -0.241% | 11,892 | -29.124% |
| 2025-12-10 | 16.52 | 16.66 | 16.48 | 16.59 | +1.035% | 26,343 | -29.295% |
| 2025-12-09 | 16.41 | 16.45 | 16.35 | 16.42 | -1.970% | 36,115 | -28.563% |
| 2025-12-08 | 16.75 | 16.78 | 16.67 | 16.75 | -0.298% | 25,619 | -29.970% |
| 2025-12-05 | 16.74 | 16.92 | 16.74 | 16.80 | +1.511% | 22,427 | -30.179% |
| 2025-12-04 | 16.55 | 16.65 | 16.53 | 16.55 | +0.425% | 32,799 | -29.124% |
| 2025-12-03 | 16.37 | 16.51 | 16.33 | 16.48 | -0.902% | 56,445 | -28.823% |
| 2025-12-02 | 16.67 | 16.73 | 16.47 | 16.63 | -1.130% | 31,903 | -29.465% |
| 2025-12-01 | 16.74 | 16.88 | 16.70 | 16.82 | +0.598% | 19,463 | -30.262% |
| 2025-11-28 | 16.66 | 16.76 | 16.62 | 16.72 | +1.088% | 27,604 | -29.844% |
| 2025-11-26 | 16.68 | 16.69 | 16.42 | 16.54 | -0.780% | 42,831 | -29.081% |
| 2025-11-25 | 16.85 | 16.85 | 16.56 | 16.67 | +0.301% | 18,790 | -29.634% |
| 2025-11-24 | 16.52 | 16.63 | 16.49 | 16.62 | +2.847% | 61,950 | -29.422% |
| 2025-11-21 | 16.01 | 16.21 | 15.88 | 16.16 | +0.937% | 58,950 | -27.413% |
| 2025-11-20 | 16.45 | 16.56 | 16.00 | 16.01 | -2.438% | 121,394 | -26.733% |
| 2025-11-19 | 16.63 | 16.63 | 16.38 | 16.41 | -2.147% | 132,221 | -28.519% |
| 2025-11-18 | 16.65 | 16.80 | 16.55 | 16.77 | -0.297% | 79,679 | -30.054% |
| 2025-11-17 | 16.94 | 17.05 | 16.75 | 16.82 | -1.407% | 33,017 | -30.262% |
| 2025-11-14 | 17.08 | 17.35 | 16.98 | 17.06 | -1.444% | 58,920 | -31.243% |
| 2025-11-13 | 17.56 | 17.70 | 17.25 | 17.31 | -1.424% | 39,292 | -32.236% |
| 2025-11-12 | 17.50 | 17.56 | 17.48 | 17.56 | -0.623% | 20,820 | -33.200% |
| 2025-11-11 | 17.68 | 17.73 | 17.61 | 17.67 | +0.113% | 23,882 | -33.616% |
| 2025-11-10 | 17.50 | 17.66 | 17.40 | 17.65 | +2.319% | 49,089 | -33.541% |
| 2025-11-07 | 17.21 | 17.25 | 16.98 | 17.25 | -1.203% | 103,342 | -32.000% |
| 2025-11-06 | 17.45 | 17.65 | 17.37 | 17.46 | +0.867% | 41,904 | -32.818% |
| 2025-11-05 | 17.30 | 17.41 | 17.17 | 17.31 | +0.757% | 86,238 | -32.236% |
| 2025-11-04 | 17.29 | 17.33 | 17.13 | 17.18 | -2.483% | 47,789 | -31.723% |
| 2025-11-03 | 17.62 | 17.98 | 17.52 | 17.62 | -0.015% | 38,622 | -33.418% |
| 2025-10-31 | 17.56 | 17.67 | 17.50 | 17.62 | -0.788% | 32,475 | -33.428% |
| 2025-10-30 | 17.87 | 17.90 | 17.76 | 17.76 | -2.995% | 77,143 | -33.953% |
| 2025-10-29 | 18.37 | 18.41 | 18.20 | 18.31 | +0.468% | 28,897 | -35.931% |
| 2025-10-28 | 18.16 | 18.26 | 18.08 | 18.22 | -0.745% | 77,839 | -35.632% |
| 2025-10-27 | 18.36 | 18.44 | 18.30 | 18.36 | +1.887% | 58,717 | -36.111% |
| 2025-10-24 | 18.04 | 18.13 | 17.95 | 18.02 | +0.952% | 53,104 | -34.906% |
| 2025-10-23 | 17.68 | 17.92 | 17.60 | 17.85 | +2.175% | 17,722 | -34.286% |
| 2025-10-22 | 17.58 | 17.69 | 17.33 | 17.47 | -1.466% | 93,146 | -32.856% |
| 2025-10-21 | 17.87 | 17.88 | 17.70 | 17.73 | -1.718% | 46,273 | -33.841% |
| 2025-10-20 | 17.74 | 18.06 | 17.73 | 18.04 | +1.921% | 65,754 | -34.978% |
| 2025-10-17 | 17.48 | 17.79 | 17.42 | 17.70 | -1.062% | 74,331 | -33.729% |
| 2025-10-16 | 17.87 | 18.06 | 17.81 | 17.89 | -0.334% | 69,013 | -34.433% |
| 2025-10-15 | 17.99 | 18.12 | 17.91 | 17.95 | +1.298% | 92,988 | -34.652% |
| 2025-10-14 | 17.57 | 17.89 | 17.50 | 17.72 | -1.665% | 76,691 | -33.804% |
| 2025-10-13 | 18.14 | 18.21 | 18.01 | 18.02 | +3.148% | 67,309 | -34.906% |
| 2025-10-10 | 18.62 | 18.70 | 17.12 | 17.47 | -6.727% | 219,812 | -32.856% |
| 2025-10-09 | 19.13 | 19.13 | 18.70 | 18.73 | -2.295% | 49,312 | -37.373% |
| 2025-10-08 | 19.08 | 19.20 | 19.05 | 19.17 | +0.419% | 42,306 | -38.811% |
| 2025-10-07 | 19.39 | 19.41 | 19.06 | 19.09 | -1.496% | 47,624 | -38.554% |
| 2025-10-06 | 19.20 | 19.48 | 19.19 | 19.38 | +0.155% | 36,159 | -39.474% |
| 2025-10-03 | 19.50 | 19.50 | 19.27 | 19.35 | -0.820% | 44,087 | -39.380% |
| 2025-10-02 | 19.60 | 19.69 | 19.51 | 19.51 | +1.509% | 37,159 | -39.877% |
| 2025-10-01 | 19.12 | 19.22 | 19.01 | 19.22 | +1.105% | 28,063 | -38.970% |
| 2025-09-30 | 19.11 | 19.23 | 19.01 | 19.01 | +0.582% | 39,044 | -38.296% |
| 2025-09-29 | 18.83 | 18.90 | 18.79 | 18.90 | +2.162% | 77,165 | -37.937% |
| 2025-09-26 | 18.52 | 18.53 | 18.34 | 18.50 | -2.065% | 58,544 | -36.595% |
| 2025-09-25 | 18.83 | 18.94 | 18.76 | 18.89 | +1.178% | 42,388 | -37.904% |
| 2025-09-24 | 18.70 | 18.84 | 18.60 | 18.67 | +1.855% | 88,622 | -37.172% |
| 2025-09-23 | 18.50 | 18.54 | 18.30 | 18.33 | -2.031% | 63,773 | -36.007% |
| 2025-09-22 | 18.79 | 18.84 | 18.61 | 18.71 | -0.584% | 47,314 | -37.306% |
| 2025-09-19 | 19.03 | 19.03 | 18.75 | 18.82 | -0.318% | 50,028 | -37.673% |
| 2025-09-18 | 18.78 | 18.94 | 18.74 | 18.88 | -0.996% | 58,055 | -37.871% |
| 2025-09-17 | 19.10 | 19.11 | 18.90 | 19.07 | +2.803% | 119,765 | -38.490% |
| 2025-09-16 | 18.35 | 18.58 | 18.28 | 18.55 | +1.533% | 59,216 | -36.765% |
| 2025-09-15 | 18.32 | 18.44 | 18.20 | 18.27 | +1.331% | 44,415 | -35.796% |
| 2025-09-12 | 18.05 | 18.09 | 17.89 | 18.03 | -0.111% | 46,572 | -34.942% |
| 2025-09-11 | 17.75 | 18.05 | 17.70 | 18.05 | +2.966% | 70,706 | -35.014% |
| 2025-09-10 | 17.76 | 17.83 | 17.51 | 17.53 | -0.848% | 53,460 | -33.086% |
| 2025-09-09 | 17.47 | 17.74 | 17.47 | 17.68 | +1.318% | 40,215 | -33.654% |
| 2025-09-08 | 17.29 | 17.45 | 17.25 | 17.45 | +2.647% | 43,880 | -32.779% |
| 2025-09-05 | 17.14 | 17.17 | 16.89 | 17.00 | +1.251% | 67,879 | -31.000% |
| 2025-09-04 | 16.89 | 16.89 | 16.48 | 16.79 | -1.755% | 29,414 | -30.137% |
| 2025-09-03 | 17.08 | 17.18 | 17.04 | 17.09 | -1.157% | 24,418 | -31.363% |
| 2025-09-02 | 16.95 | 17.33 | 16.95 | 17.29 | -0.058% | 53,324 | -32.157% |
| 2025-08-29 | 17.24 | 17.40 | 17.11 | 17.30 | +1.051% | 35,051 | -32.197% |
| 2025-08-28 | 16.99 | 17.16 | 16.96 | 17.12 | +1.063% | 42,601 | -31.484% |
| 2025-08-27 | 16.96 | 16.99 | 16.71 | 16.94 | -3.586% | 43,292 | -30.756% |
| 2025-08-26 | 17.56 | 17.60 | 17.43 | 17.57 | +1.502% | 29,852 | -33.238% |
| 2025-08-25 | 17.46 | 17.57 | 17.31 | 17.31 | +0.116% | 88,550 | -32.236% |
| 2025-08-22 | 16.85 | 17.38 | 16.85 | 17.29 | +3.101% | 91,911 | -32.157% |
| 2025-08-21 | 16.61 | 16.80 | 16.58 | 16.77 | +0.842% | 19,102 | -30.054% |
| 2025-08-20 | 16.74 | 16.77 | 16.52 | 16.63 | -0.894% | 39,221 | -29.465% |
| 2025-08-19 | 16.91 | 16.96 | 16.71 | 16.78 | -0.769% | 26,990 | -30.095% |
| 2025-08-18 | 16.87 | 17.03 | 16.81 | 16.91 | +1.076% | 21,476 | -30.633% |
| 2025-08-15 | 16.64 | 16.82 | 16.64 | 16.73 | +0.966% | 45,351 | -29.886% |
| 2025-08-14 | 16.77 | 16.77 | 16.57 | 16.57 | -3.326% | 48,124 | -29.209% |
| 2025-08-13 | 17.05 | 17.17 | 17.05 | 17.14 | +4.005% | 31,061 | -31.564% |
| 2025-08-12 | 16.39 | 16.56 | 16.33 | 16.48 | +0.857% | 29,154 | -28.823% |
| 2025-08-11 | 16.49 | 16.49 | 16.30 | 16.34 | -0.970% | 22,294 | -28.213% |
| 2025-08-08 | 16.49 | 16.52 | 16.28 | 16.50 | -0.121% | 23,186 | -28.909% |
| 2025-08-07 | 16.59 | 16.61 | 16.44 | 16.52 | -0.060% | 21,554 | -28.995% |
| 2025-08-06 | 16.62 | 16.62 | 16.44 | 16.53 | +0.243% | 22,131 | -29.038% |
| 2025-08-05 | 16.50 | 16.59 | 16.46 | 16.49 | +0.182% | 16,253 | -28.866% |
| 2025-08-04 | 16.47 | 16.57 | 16.35 | 16.46 | +2.682% | 48,916 | -28.736% |
| 2025-08-01 | 16.14 | 16.18 | 15.96 | 16.03 | -2.137% | 38,358 | -26.825% |
| 2025-07-31 | 16.31 | 16.51 | 16.26 | 16.38 | +0.429% | 42,994 | -28.388% |
| 2025-07-30 | 16.50 | 16.54 | 16.25 | 16.31 | -1.924% | 59,191 | -28.081% |
| 2025-07-29 | 16.99 | 16.99 | 16.62 | 16.63 | -1.423% | 60,680 | -29.465% |
| 2025-07-28 | 17.02 | 17.02 | 16.86 | 16.87 | -1.172% | 29,417 | -30.468% |
| 2025-07-25 | 17.09 | 17.10 | 16.93 | 17.07 | -0.756% | 51,673 | -31.283% |
| 2025-07-24 | 17.33 | 17.33 | 17.19 | 17.20 | -1.036% | 42,547 | -31.802% |
| 2025-07-23 | 17.38 | 17.42 | 17.27 | 17.38 | +1.578% | 71,812 | -32.509% |
| 2025-07-22 | 17.00 | 17.19 | 16.93 | 17.11 | +1.063% | 36,868 | -31.444% |
| 2025-07-21 | 16.97 | 17.05 | 16.80 | 16.93 | +0.059% | 65,995 | -30.715% |
| 2025-07-18 | 16.94 | 17.09 | 16.86 | 16.92 | +1.561% | 76,480 | -30.674% |
| 2025-07-17 | 16.49 | 16.72 | 16.45 | 16.66 | +0.970% | 55,134 | -29.592% |
| 2025-07-16 | 16.47 | 16.52 | 16.33 | 16.50 | -0.362% | 50,924 | -28.909% |
| 2025-07-15 | 16.40 | 16.60 | 16.25 | 16.56 | +2.921% | 36,877 | -29.167% |
| 2025-07-14 | 16.00 | 16.09 | 15.94 | 16.09 | +1.642% | 29,041 | -27.098% |
| 2025-07-11 | 15.82 | 15.98 | 15.81 | 15.83 | +0.317% | 33,485 | -25.900% |
| 2025-07-10 | 15.86 | 15.86 | 15.69 | 15.78 | -0.253% | 23,151 | -25.665% |
| 2025-07-09 | 15.86 | 15.88 | 15.71 | 15.82 | -1.494% | 87,746 | -25.853% |
| 2025-07-08 | 16.09 | 16.13 | 16.00 | 16.06 | +1.197% | 29,359 | -26.961% |
| 2025-07-07 | 15.87 | 16.03 | 15.81 | 15.87 | +0.126% | 63,954 | -26.087% |
| 2025-07-03 | 15.80 | 15.94 | 15.80 | 15.85 | -0.502% | 25,429 | -25.994% |
| 2025-07-02 | 15.89 | 15.99 | 15.81 | 15.93 | -1.423% | 43,329 | -26.365% |
| 2025-07-01 | 16.10 | 16.30 | 15.96 | 16.16 | +0.498% | 52,153 | -27.413% |
| 2025-06-30 | 16.10 | 16.15 | 15.88 | 16.08 | -0.248% | 52,370 | -27.052% |
| 2025-06-27 | 16.05 | 16.27 | 15.96 | 16.12 | -0.371% | 98,548 | -27.233% |
| 2025-06-26 | 16.06 | 16.20 | 15.97 | 16.18 | +0.497% | 23,812 | -27.503% |
| 2025-06-25 | 16.21 | 16.24 | 16.07 | 16.10 | -0.862% | 21,515 | -27.143% |
| 2025-06-24 | 16.00 | 16.29 | 15.95 | 16.24 | +3.308% | 156,259 | -27.771% |
| 2025-06-23 | 15.60 | 15.76 | 15.53 | 15.72 | +1.813% | 27,952 | -25.382% |
| 2025-06-20 | 15.70 | 15.70 | 15.37 | 15.44 | -1.781% | 88,053 | -24.028% |
| 2025-06-18 | 15.81 | 15.96 | 15.68 | 15.72 | -1.565% | 18,753 | -25.382% |
| 2025-06-17 | 16.14 | 16.14 | 15.88 | 15.97 | -1.602% | 65,410 | -26.550% |
| 2025-06-16 | 16.21 | 16.41 | 16.16 | 16.23 | +2.527% | 47,998 | -27.726% |
| 2025-06-13 | 15.79 | 16.00 | 15.79 | 15.83 | -3.121% | 59,848 | -25.900% |
| 2025-06-12 | 16.39 | 16.39 | 16.24 | 16.34 | -0.970% | 66,535 | -28.213% |
| 2025-06-11 | 16.55 | 16.62 | 16.47 | 16.50 | +0.304% | 60,870 | -28.909% |
| 2025-06-10 | 16.42 | 16.51 | 16.29 | 16.45 | -0.604% | 40,568 | -28.693% |
| 2025-06-09 | 16.41 | 16.58 | 16.33 | 16.55 | +2.477% | 55,751 | -29.124% |
| 2025-06-06 | 15.95 | 16.15 | 15.93 | 16.15 | +0.186% | 30,502 | -27.368% |
| 2025-06-05 | 16.20 | 16.20 | 16.01 | 16.12 | +1.066% | 37,649 | -27.233% |
| 2025-06-04 | 15.71 | 16.05 | 15.71 | 15.95 | +1.917% | 21,697 | -26.458% |
| 2025-06-03 | 15.79 | 15.79 | 15.48 | 15.65 | +0.385% | 26,361 | -25.048% |
| 2025-06-02 | 15.46 | 15.69 | 15.46 | 15.59 | +1.564% | 43,987 | -24.759% |
| 2025-05-30 | 15.60 | 15.66 | 15.27 | 15.35 | -2.971% | 49,012 | -23.583% |
| 2025-05-29 | 15.96 | 16.00 | 15.72 | 15.82 | +1.933% | 34,082 | -25.853% |
| 2025-05-28 | 15.63 | 15.63 | 15.51 | 15.52 | -0.894% | 16,689 | -24.420% |
| 2025-05-27 | 15.70 | 15.74 | 15.63 | 15.66 | -0.760% | 35,930 | -25.096% |
| 2025-05-23 | 15.62 | 15.90 | 15.62 | 15.78 | -0.253% | 58,130 | -25.665% |
| 2025-05-22 | 16.00 | 16.00 | 15.77 | 15.82 | -1.922% | 52,062 | -25.853% |
| 2025-05-21 | 16.19 | 16.36 | 16.05 | 16.13 | +0.311% | 84,417 | -27.278% |
| 2025-05-20 | 16.09 | 16.21 | 16.02 | 16.08 | +0.815% | 30,833 | -27.052% |
| 2025-05-19 | 15.90 | 16.02 | 15.68 | 15.95 | -0.188% | 32,827 | -26.458% |
| 2025-05-16 | 16.06 | 16.06 | 15.88 | 15.98 | -0.312% | 45,846 | -26.596% |
| 2025-05-15 | 16.00 | 16.20 | 15.85 | 16.03 | -2.256% | 192,790 | -26.825% |
| 2025-05-14 | 16.43 | 16.50 | 16.30 | 16.40 | +0.429% | 69,392 | -28.476% |
| 2025-05-13 | 16.27 | 16.44 | 16.08 | 16.33 | -1.270% | 70,165 | -28.169% |
| 2025-05-12 | 16.70 | 16.70 | 16.37 | 16.54 | +5.350% | 76,810 | -29.081% |
| 2025-05-09 | 15.91 | 15.94 | 15.70 | 15.70 | -1.382% | 40,896 | -25.287% |
| 2025-05-08 | 15.95 | 16.00 | 15.67 | 15.92 | +1.660% | 86,038 | -26.319% |
| 2025-05-07 | 15.93 | 15.93 | 15.62 | 15.66 | -3.125% | 79,817 | -25.096% |
| 2025-05-06 | 16.10 | 16.31 | 16.08 | 16.17 | +0.781% | 83,071 | -27.437% |
| 2025-05-05 | 16.00 | 16.15 | 15.80 | 16.04 | -0.062% | 74,336 | -26.870% |
| 2025-05-02 | 15.99 | 16.06 | 15.83 | 16.05 | +4.902% | 170,434 | -26.916% |
| 2025-05-01 | 15.36 | 15.45 | 15.10 | 15.30 | -0.065% | 34,257 | -23.333% |
| 2025-04-30 | 15.33 | 15.33 | 15.05 | 15.31 | +0.724% | 52,285 | -23.383% |
| 2025-04-29 | 15.00 | 15.31 | 15.00 | 15.20 | +0.330% | 46,689 | -22.829% |
| 2025-04-28 | 15.12 | 15.27 | 15.01 | 15.15 | -0.329% | 39,168 | -22.574% |
| 2025-04-25 | 15.22 | 15.26 | 15.11 | 15.20 | -0.524% | 118,899 | -22.829% |
| 2025-04-24 | 15.17 | 15.37 | 15.17 | 15.28 | +0.394% | 55,141 | -23.233% |
| 2025-04-23 | 15.30 | 15.57 | 15.22 | 15.22 | +2.768% | 98,151 | -22.930% |
| 2025-04-22 | 14.74 | 14.97 | 14.70 | 14.81 | +2.847% | 33,117 | -20.797% |
| 2025-04-21 | 14.51 | 14.61 | 14.16 | 14.40 | -0.415% | 66,155 | -18.542% |
| 2025-04-17 | 14.60 | 14.62 | 14.37 | 14.46 | +0.208% | 47,091 | -18.880% |
| 2025-04-16 | 14.64 | 14.64 | 14.19 | 14.43 | -3.800% | 58,137 | -18.711% |
| 2025-04-15 | 15.06 | 15.17 | 14.80 | 15.00 | 0.000% | 82,984 | -21.800% |