KURE
KraneShares MSCI All China Health Care Index ETF
stockNYSEETF
At CloseOct 2, 2026 3:59:49 PM EDT
19.11USD-0.157%(-0.03)3,409
18.97Bid19.35Ask0.38SpreadKURE Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 19.04 | 19.20 | 18.87 | 19.14 | -1.084% | 127,958 | 0.000% |
| 2026-10-01 | 19.42 | 19.42 | 19.17 | 19.35 | +0.518% | 22,401 | -1.084% |
| 2026-09-30 | 19.50 | 19.50 | 19.19 | 19.25 | +2.443% | 58,408 | -0.571% |
| 2026-09-29 | 18.77 | 18.90 | 18.73 | 18.79 | +0.891% | 34,591 | +1.857% |
| 2026-09-28 | 18.67 | 18.73 | 18.50 | 18.63 | -0.507% | 67,873 | +2.765% |
| 2026-09-25 | 18.71 | 18.78 | 18.42 | 18.72 | +0.781% | 31,031 | +2.244% |
| 2026-09-24 | 18.76 | 18.76 | 18.40 | 18.57 | -2.340% | 15,671 | +3.042% |
| 2026-09-23 | 19.33 | 19.33 | 18.98 | 19.02 | -1.655% | 141,678 | +0.631% |
| 2026-09-22 | 19.21 | 19.36 | 19.09 | 19.34 | +0.104% | 249,156 | -1.034% |
| 2026-09-21 | 19.00 | 19.37 | 19.00 | 19.32 | +5.233% | 105,499 | -0.932% |
| 2026-09-18 | 18.31 | 18.43 | 18.20 | 18.36 | +0.434% | 30,007 | +4.252% |
| 2026-09-17 | 18.12 | 18.40 | 18.12 | 18.28 | +2.466% | 16,657 | +4.705% |
| 2026-09-16 | 17.97 | 18.01 | 17.75 | 17.84 | -0.723% | 33,439 | +7.287% |
| 2026-09-15 | 18.21 | 18.30 | 17.94 | 17.97 | -1.857% | 32,555 | +6.511% |
| 2026-09-14 | 18.30 | 18.36 | 18.11 | 18.31 | +3.213% | 26,066 | +4.533% |
| 2026-09-11 | 17.89 | 17.93 | 17.60 | 17.74 | -0.337% | 28,778 | +7.892% |
| 2026-09-10 | 18.00 | 18.14 | 17.71 | 17.80 | -1.928% | 24,770 | +7.528% |
| 2026-09-09 | 18.42 | 18.42 | 18.14 | 18.15 | -3.045% | 148,457 | +5.455% |
| 2026-09-08 | 18.85 | 18.85 | 18.62 | 18.72 | -0.952% | 21,473 | +2.244% |
| 2026-09-04 | 18.82 | 18.92 | 18.75 | 18.90 | -0.053% | 55,747 | +1.270% |
| 2026-09-03 | 18.83 | 18.91 | 18.67 | 18.91 | +1.367% | 10,430 | +1.216% |
| 2026-09-02 | 18.63 | 18.72 | 18.51 | 18.66 | +0.296% | 33,997 | +2.600% |
| 2026-09-01 | 18.54 | 18.62 | 18.54 | 18.60 | +0.324% | 10,404 | +2.903% |
| 2026-08-31 | 18.87 | 18.87 | 18.44 | 18.54 | -2.034% | 64,747 | +3.236% |
| 2026-08-28 | 19.10 | 19.19 | 18.81 | 18.93 | -1.509% | 16,692 | +1.136% |
| 2026-08-27 | 19.30 | 19.30 | 19.14 | 19.21 | +0.618% | 23,417 | -0.390% |
| 2026-08-26 | 19.24 | 19.24 | 19.05 | 19.10 | +0.154% | 15,369 | +0.225% |
| 2026-08-25 | 19.01 | 19.14 | 18.80 | 19.07 | +2.425% | 24,618 | +0.379% |
| 2026-08-24 | 18.64 | 18.69 | 18.50 | 18.62 | -2.583% | 48,938 | +2.813% |
| 2026-08-21 | 19.18 | 19.18 | 19.05 | 19.11 | -1.189% | 41,373 | +0.157% |
| 2026-08-20 | 19.22 | 19.41 | 19.05 | 19.34 | +2.058% | 55,654 | -1.034% |
| 2026-08-19 | 18.73 | 19.04 | 18.73 | 18.95 | +1.175% | 112,489 | +1.003% |
| 2026-08-18 | 18.74 | 18.78 | 18.52 | 18.73 | +0.698% | 7,914 | +2.190% |
| 2026-08-17 | 18.49 | 18.63 | 18.43 | 18.60 | +0.922% | 90,338 | +2.903% |
| 2026-08-14 | 18.39 | 18.58 | 18.25 | 18.43 | -1.233% | 75,947 | +3.852% |
| 2026-08-13 | 18.68 | 18.73 | 18.55 | 18.66 | +0.161% | 94,115 | +2.572% |
| 2026-08-12 | 18.65 | 18.79 | 18.55 | 18.63 | -0.456% | 19,846 | +2.738% |
| 2026-08-11 | 18.66 | 18.77 | 18.66 | 18.72 | -0.503% | 27,518 | +2.269% |
| 2026-08-10 | 18.70 | 18.81 | 18.51 | 18.81 | +1.457% | 133,951 | +1.754% |
| 2026-08-07 | 18.32 | 18.57 | 18.31 | 18.54 | +6.124% | 64,208 | +3.237% |
| 2026-08-06 | 17.36 | 17.48 | 17.36 | 17.47 | +0.692% | 60,755 | +9.559% |
| 2026-08-05 | 17.52 | 17.54 | 17.35 | 17.35 | -0.630% | 51,450 | +10.317% |
| 2026-08-04 | 17.37 | 17.46 | 17.12 | 17.46 | +2.196% | 51,694 | +9.622% |
| 2026-08-03 | 17.03 | 17.15 | 17.00 | 17.08 | -1.129% | 17,617 | +12.029% |
| 2026-07-31 | 17.31 | 17.32 | 17.13 | 17.28 | +0.058% | 9,465 | +10.764% |
| 2026-07-30 | 17.30 | 17.41 | 17.15 | 17.27 | -0.263% | 11,644 | +10.828% |
| 2026-07-29 | 17.33 | 17.50 | 17.30 | 17.32 | +0.438% | 13,205 | +10.537% |
| 2026-07-28 | 17.26 | 17.45 | 17.03 | 17.24 | -0.778% | 60,430 | +11.021% |
| 2026-07-27 | 17.34 | 17.39 | 17.11 | 17.38 | +0.953% | 18,287 | +10.157% |
| 2026-07-24 | 17.27 | 17.44 | 17.16 | 17.21 | -1.650% | 83,987 | +11.207% |
| 2026-07-23 | 17.52 | 17.56 | 17.43 | 17.50 | -0.695% | 7,620 | +9.371% |
| 2026-07-22 | 17.63 | 17.76 | 17.50 | 17.62 | +0.699% | 24,329 | +8.612% |
| 2026-07-21 | 17.50 | 17.55 | 17.46 | 17.50 | +0.057% | 22,154 | +9.371% |
| 2026-07-20 | 17.47 | 17.61 | 17.30 | 17.49 | +3.757% | 41,639 | +9.434% |
| 2026-07-17 | 16.90 | 17.02 | 16.65 | 16.86 | -5.406% | 54,525 | +13.545% |
| 2026-07-16 | 17.79 | 17.90 | 17.70 | 17.82 | -0.486% | 549,572 | +7.407% |
| 2026-07-15 | 17.80 | 17.95 | 17.80 | 17.91 | +3.990% | 86,082 | +6.885% |
| 2026-07-14 | 17.00 | 17.22 | 17.00 | 17.22 | +2.135% | 110,049 | +11.150% |
| 2026-07-13 | 16.91 | 16.96 | 16.80 | 16.86 | -0.752% | 5,456 | +13.523% |
| 2026-07-10 | 17.11 | 17.11 | 16.86 | 16.99 | +3.171% | 150,065 | +12.670% |
| 2026-07-09 | 16.43 | 16.62 | 16.43 | 16.47 | +1.327% | 8,092 | +16.243% |
| 2026-07-08 | 16.28 | 16.34 | 16.06 | 16.25 | -2.140% | 54,401 | +17.785% |
| 2026-07-07 | 16.75 | 16.96 | 16.45 | 16.61 | -3.125% | 467,662 | +15.264% |
| 2026-07-06 | 17.10 | 17.27 | 16.95 | 17.14 | +4.167% | 70,074 | +11.662% |
| 2026-07-02 | 16.62 | 16.73 | 16.41 | 16.46 | +1.326% | 109,956 | +16.315% |
| 2026-07-01 | 16.00 | 16.40 | 15.82 | 16.24 | +3.131% | 122,426 | +17.857% |
| 2026-06-30 | 15.82 | 15.89 | 15.60 | 15.75 | -1.866% | 15,170 | +21.547% |
| 2026-06-29 | 15.67 | 16.05 | 15.67 | 16.05 | +6.092% | 243,979 | +19.278% |
| 2026-06-26 | 14.98 | 15.22 | 14.98 | 15.13 | -0.230% | 17,753 | +26.545% |
| 2026-06-25 | 15.19 | 15.25 | 15.07 | 15.16 | +0.397% | 55,395 | +26.253% |
| 2026-06-24 | 15.09 | 15.26 | 14.99 | 15.10 | +0.133% | 42,799 | +26.755% |
| 2026-06-23 | 14.88 | 15.20 | 14.88 | 15.08 | +1.412% | 34,247 | +26.923% |
| 2026-06-22 | 15.10 | 15.10 | 14.84 | 14.87 | +1.156% | 27,124 | +28.716% |
| 2026-06-18 | 14.70 | 14.90 | 14.70 | 14.70 | +0.962% | 9,077 | +30.204% |
| 2026-06-17 | 14.82 | 14.82 | 14.54 | 14.56 | -2.118% | 24,870 | +31.456% |
| 2026-06-16 | 14.82 | 14.93 | 14.80 | 14.88 | -2.138% | 9,869 | +28.672% |
| 2026-06-15 | 15.17 | 15.43 | 15.04 | 15.20 | +0.142% | 22,813 | +25.921% |
| 2026-06-12 | 15.15 | 15.26 | 15.05 | 15.18 | +1.562% | 17,894 | +26.099% |
| 2026-06-11 | 14.77 | 14.95 | 14.58 | 14.95 | +1.515% | 16,089 | +28.070% |
| 2026-06-10 | 14.77 | 14.97 | 14.72 | 14.72 | +1.422% | 4,268 | +30.010% |
| 2026-06-09 | 14.64 | 14.78 | 14.38 | 14.52 | -0.510% | 49,409 | +31.858% |
| 2026-06-08 | 14.72 | 14.80 | 14.55 | 14.59 | -1.552% | 24,999 | +31.186% |
| 2026-06-05 | 15.12 | 15.20 | 14.72 | 14.82 | -2.692% | 61,130 | +29.150% |
| 2026-06-04 | 15.21 | 15.28 | 15.18 | 15.23 | +0.066% | 7,434 | +25.673% |
| 2026-06-03 | 15.50 | 15.50 | 15.21 | 15.22 | -2.872% | 26,380 | +25.756% |
| 2026-06-02 | 15.90 | 15.90 | 15.63 | 15.67 | -0.948% | 15,016 | +22.144% |
| 2026-06-01 | 15.95 | 15.95 | 15.79 | 15.82 | -1.433% | 11,323 | +20.986% |
| 2026-05-29 | 16.00 | 16.25 | 16.00 | 16.05 | +2.490% | 21,669 | +19.252% |
| 2026-05-28 | 15.83 | 15.83 | 15.54 | 15.66 | -2.672% | 12,310 | +22.222% |
| 2026-05-27 | 16.00 | 16.21 | 16.00 | 16.09 | +0.500% | 21,394 | +18.956% |
| 2026-05-26 | 16.00 | 16.17 | 16.00 | 16.01 | -0.373% | 72,173 | +19.550% |
| 2026-05-22 | 16.03 | 16.14 | 16.01 | 16.07 | -1.985% | 24,123 | +19.104% |
| 2026-05-21 | 16.29 | 16.46 | 16.27 | 16.40 | +1.076% | 9,674 | +16.739% |
| 2026-05-20 | 16.26 | 16.30 | 16.08 | 16.22 | +0.702% | 2,907 | +17.995% |
| 2026-05-19 | 15.98 | 16.11 | 15.91 | 16.11 | +0.672% | 4,365 | +18.823% |
| 2026-05-18 | 16.22 | 16.22 | 15.92 | 16.00 | -2.018% | 47,157 | +19.621% |
| 2026-05-15 | 16.54 | 16.75 | 16.32 | 16.33 | -2.999% | 6,779 | +17.208% |
| 2026-05-14 | 16.81 | 16.94 | 16.67 | 16.83 | -3.276% | 8,518 | +13.693% |
| 2026-05-13 | 17.13 | 17.57 | 17.09 | 17.41 | +0.665% | 4,019 | +9.968% |
| 2026-05-12 | 17.32 | 17.43 | 17.16 | 17.29 | -0.522% | 16,148 | +10.700% |
| 2026-05-11 | 17.50 | 17.50 | 17.38 | 17.38 | +0.699% | 7,767 | +10.122% |
| 2026-05-08 | 17.57 | 17.57 | 17.25 | 17.26 | -0.633% | 8,680 | +10.892% |
| 2026-05-07 | 17.51 | 17.61 | 17.35 | 17.37 | -0.401% | 6,779 | +10.190% |
| 2026-05-06 | 17.44 | 17.48 | 17.27 | 17.44 | +0.403% | 45,579 | +9.748% |
| 2026-05-05 | 17.69 | 17.69 | 17.22 | 17.37 | +0.171% | 5,456 | +10.190% |
| 2026-05-04 | 17.42 | 17.56 | 17.27 | 17.34 | -1.084% | 5,002 | +10.379% |
| 2026-05-01 | 17.26 | 17.62 | 17.26 | 17.53 | +0.547% | 6,254 | +9.182% |
| 2026-04-30 | 17.30 | 17.51 | 17.20 | 17.43 | +2.444% | 40,871 | +9.780% |
| 2026-04-29 | 17.21 | 17.21 | 17.00 | 17.02 | -1.080% | 7,630 | +12.463% |
| 2026-04-28 | 17.48 | 17.48 | 17.09 | 17.20 | +1.381% | 733 | +11.248% |
| 2026-04-27 | 17.06 | 17.09 | 16.95 | 16.97 | -0.874% | 15,738 | +12.785% |
| 2026-04-24 | 17.17 | 17.17 | 16.93 | 17.12 | +0.416% | 2,661 | +11.799% |
| 2026-04-23 | 17.30 | 17.30 | 16.92 | 17.05 | -2.855% | 36,058 | +12.265% |
| 2026-04-22 | 17.20 | 17.63 | 17.20 | 17.55 | +0.749% | 7,182 | +9.060% |
| 2026-04-21 | 17.62 | 17.62 | 17.40 | 17.42 | -2.955% | 17,936 | +9.877% |
| 2026-04-20 | 17.83 | 17.95 | 17.73 | 17.95 | -0.119% | 39,073 | +6.630% |
| 2026-04-17 | 17.97 | 18.12 | 17.94 | 17.97 | -0.543% | 30,180 | +6.503% |
| 2026-04-16 | 18.21 | 18.21 | 18.02 | 18.07 | -1.208% | 30,688 | +5.924% |
| 2026-04-15 | 18.13 | 18.33 | 18.13 | 18.29 | +2.117% | 19,759 | +4.644% |
| 2026-04-14 | 17.70 | 17.94 | 17.70 | 17.91 | +1.208% | 6,632 | +6.859% |
| 2026-04-13 | 17.50 | 17.70 | 17.50 | 17.70 | -0.295% | 5,711 | +8.150% |
| 2026-04-10 | 17.82 | 17.82 | 17.66 | 17.75 | +0.387% | 7,698 | +7.831% |
| 2026-04-09 | 17.50 | 17.72 | 17.50 | 17.68 | -0.291% | 15,589 | +8.249% |
| 2026-04-08 | 17.88 | 17.88 | 17.67 | 17.73 | -0.320% | 24,696 | +7.934% |
| 2026-04-07 | 17.62 | 17.88 | 17.55 | 17.79 | -0.503% | 40,146 | +7.589% |
| 2026-04-06 | 17.99 | 17.99 | 17.67 | 17.88 | -0.832% | 17,717 | +7.047% |
| 2026-04-02 | 17.84 | 18.06 | 17.65 | 18.03 | +1.150% | 4,556 | +6.156% |
| 2026-04-01 | 17.74 | 17.93 | 17.71 | 17.82 | +4.423% | 23,576 | +7.377% |
| 2026-03-31 | 16.88 | 17.32 | 16.88 | 17.07 | +1.668% | 6,338 | +12.127% |
| 2026-03-30 | 16.95 | 16.95 | 16.77 | 16.79 | +0.253% | 2,956 | +13.996% |
| 2026-03-27 | 16.74 | 16.83 | 16.68 | 16.75 | +3.189% | 7,854 | +14.285% |
| 2026-03-26 | 16.23 | 16.35 | 16.16 | 16.23 | -2.347% | 4,171 | +17.930% |
| 2026-03-25 | 16.63 | 16.65 | 16.45 | 16.62 | +1.714% | 17,111 | +15.162% |
| 2026-03-24 | 16.25 | 16.37 | 16.12 | 16.34 | +0.531% | 53,517 | +17.136% |
| 2026-03-23 | 16.23 | 16.33 | 16.15 | 16.25 | -0.952% | 7,867 | +17.758% |
| 2026-03-20 | 16.51 | 16.77 | 16.36 | 16.41 | -2.553% | 57,479 | +16.636% |
| 2026-03-19 | 16.61 | 16.84 | 16.52 | 16.84 | -0.178% | 51,971 | +13.658% |
| 2026-03-18 | 17.01 | 17.03 | 16.87 | 16.87 | -1.345% | 3,450 | +13.456% |
| 2026-03-17 | 17.09 | 17.10 | 16.94 | 17.10 | +0.828% | 3,977 | +11.930% |
| 2026-03-16 | 16.97 | 17.06 | 16.92 | 16.96 | +1.554% | 6,203 | +12.857% |
| 2026-03-13 | 16.84 | 16.86 | 16.51 | 16.70 | -0.299% | 50,937 | +14.611% |
| 2026-03-12 | 17.00 | 17.00 | 16.65 | 16.75 | -2.218% | 59,259 | +14.269% |
| 2026-03-11 | 17.19 | 17.26 | 17.07 | 17.13 | -0.811% | 7,656 | +11.734% |
| 2026-03-10 | 17.32 | 17.47 | 17.26 | 17.27 | +2.008% | 20,697 | +10.828% |
| 2026-03-09 | 16.75 | 17.03 | 16.71 | 16.93 | +0.237% | 15,274 | +13.054% |
| 2026-03-06 | 16.79 | 16.94 | 16.65 | 16.89 | +3.177% | 14,056 | +13.321% |
| 2026-03-05 | 16.51 | 16.57 | 16.37 | 16.37 | -0.788% | 13,552 | +16.921% |
| 2026-03-04 | 16.53 | 16.66 | 16.40 | 16.50 | -0.061% | 15,712 | +16.000% |
| 2026-03-03 | 17.12 | 17.12 | 16.35 | 16.51 | -4.787% | 19,989 | +15.930% |
| 2026-03-02 | 17.22 | 17.35 | 17.10 | 17.34 | -1.253% | 46,106 | +10.381% |
| 2026-02-27 | 17.49 | 17.74 | 17.49 | 17.56 | +0.286% | 102,221 | +8.998% |
| 2026-02-26 | 17.64 | 17.80 | 17.39 | 17.51 | -3.976% | 113,060 | +9.309% |
| 2026-02-25 | 18.18 | 18.26 | 18.15 | 18.23 | +0.247% | 5,975 | +4.963% |
| 2026-02-24 | 18.15 | 18.26 | 18.10 | 18.19 | -1.386% | 13,333 | +5.223% |
| 2026-02-23 | 18.62 | 18.62 | 18.40 | 18.45 | -0.348% | 12,387 | +3.765% |
| 2026-02-20 | 18.24 | 18.57 | 18.24 | 18.51 | +1.445% | 34,110 | +3.404% |
| 2026-02-19 | 18.35 | 18.37 | 18.11 | 18.25 | -0.239% | 7,242 | +4.898% |
| 2026-02-18 | 18.24 | 18.39 | 18.23 | 18.29 | +0.109% | 3,199 | +4.647% |
| 2026-02-17 | 18.11 | 18.30 | 18.03 | 18.27 | +0.385% | 9,310 | +4.762% |
| 2026-02-13 | 18.05 | 18.22 | 17.91 | 18.20 | -0.186% | 18,453 | +5.165% |
| 2026-02-12 | 18.51 | 18.51 | 18.16 | 18.23 | -1.756% | 14,098 | +4.969% |
| 2026-02-11 | 18.58 | 18.58 | 18.36 | 18.56 | +0.651% | 82,245 | +3.125% |
| 2026-02-10 | 18.44 | 18.53 | 18.37 | 18.44 | +1.598% | 52,159 | +3.796% |
| 2026-02-09 | 18.00 | 18.19 | 17.96 | 18.15 | +0.721% | 427,539 | +5.455% |
| 2026-02-06 | 17.81 | 18.13 | 17.80 | 18.02 | +2.212% | 91,933 | +6.215% |
| 2026-02-05 | 17.92 | 17.95 | 17.61 | 17.63 | -0.170% | 83,279 | +8.565% |
| 2026-02-04 | 17.76 | 17.76 | 17.63 | 17.66 | +1.030% | 22,240 | +8.381% |
| 2026-02-03 | 17.47 | 17.68 | 17.46 | 17.48 | +0.402% | 30,612 | +9.497% |
| 2026-02-02 | 17.66 | 17.66 | 17.39 | 17.41 | -1.694% | 28,034 | +9.937% |
| 2026-01-30 | 17.86 | 17.86 | 17.60 | 17.71 | -2.209% | 80,215 | +8.075% |
| 2026-01-29 | 18.17 | 18.33 | 17.95 | 18.11 | +0.499% | 23,092 | +5.687% |
| 2026-01-28 | 18.07 | 18.11 | 17.95 | 18.02 | -0.167% | 13,699 | +6.215% |
| 2026-01-27 | 18.09 | 18.15 | 18.00 | 18.05 | -0.221% | 34,926 | +6.038% |
| 2026-01-26 | 18.16 | 18.16 | 18.05 | 18.09 | -1.148% | 26,002 | +5.804% |
| 2026-01-23 | 18.18 | 18.36 | 18.18 | 18.30 | +0.938% | 19,250 | +4.590% |
| 2026-01-22 | 18.16 | 18.35 | 18.13 | 18.13 | -1.467% | 36,946 | +5.571% |
| 2026-01-21 | 18.37 | 18.45 | 18.32 | 18.40 | +0.877% | 11,531 | +4.022% |
| 2026-01-20 | 18.98 | 18.98 | 18.22 | 18.24 | -3.185% | 74,165 | +4.934% |
| 2026-01-16 | 18.93 | 18.93 | 18.81 | 18.84 | -1.102% | 23,799 | +1.592% |
| 2026-01-15 | 19.18 | 19.18 | 18.91 | 19.05 | -1.039% | 24,272 | +0.472% |
| 2026-01-14 | 19.23 | 19.26 | 19.15 | 19.25 | -0.052% | 81,432 | -0.571% |
| 2026-01-13 | 19.30 | 19.34 | 19.15 | 19.26 | +0.104% | 54,236 | -0.623% |
| 2026-01-12 | 18.99 | 19.25 | 18.99 | 19.24 | +1.853% | 71,737 | -0.520% |
| 2026-01-09 | 18.85 | 19.03 | 18.85 | 18.89 | +1.124% | 24,332 | +1.323% |
| 2026-01-08 | 18.64 | 18.81 | 18.58 | 18.68 | +0.107% | 35,851 | +2.463% |
| 2026-01-07 | 18.51 | 18.74 | 18.49 | 18.66 | +2.640% | 47,840 | +2.572% |
| 2026-01-06 | 18.18 | 18.29 | 18.09 | 18.18 | +0.221% | 31,670 | +5.281% |
| 2026-01-05 | 17.87 | 18.16 | 17.71 | 18.14 | +4.313% | 113,393 | +5.513% |
| 2026-01-02 | 17.41 | 17.43 | 17.27 | 17.39 | +2.054% | 32,119 | +10.063% |
| 2025-12-31 | 17.14 | 17.21 | 17.00 | 17.04 | -0.757% | 25,090 | +12.324% |
| 2025-12-30 | 17.30 | 17.45 | 17.12 | 17.17 | -1.322% | 33,820 | +11.474% |
| 2025-12-29 | 17.54 | 17.54 | 17.28 | 17.40 | -1.584% | 18,752 | +10.000% |
| 2025-12-26 | 17.61 | 17.75 | 17.61 | 17.68 | +0.341% | 19,761 | +8.258% |
| 2025-12-24 | 17.61 | 17.74 | 17.51 | 17.62 | -0.113% | 28,499 | +8.627% |
| 2025-12-23 | 17.65 | 17.67 | 17.50 | 17.64 | -0.339% | 39,555 | +8.503% |
| 2025-12-22 | 17.72 | 17.89 | 17.68 | 17.70 | -4.890% | 24,229 | +8.136% |
| 2025-12-19 | 18.55 | 18.73 | 18.46 | 18.61 | +2.197% | 28,527 | +2.848% |
| 2025-12-18 | 18.26 | 18.54 | 18.21 | 18.21 | +1.167% | 37,002 | +5.107% |
| 2025-12-17 | 18.14 | 18.20 | 18.00 | 18.00 | -0.056% | 9,756 | +6.333% |
| 2025-12-16 | 17.97 | 18.07 | 17.97 | 18.01 | -0.826% | 22,424 | +6.274% |
| 2025-12-15 | 18.35 | 18.43 | 18.13 | 18.16 | -2.250% | 66,227 | +5.396% |
| 2025-12-12 | 18.87 | 18.87 | 18.55 | 18.58 | -0.546% | 19,336 | +3.025% |
| 2025-12-11 | 18.68 | 18.73 | 18.50 | 18.68 | -0.107% | 23,298 | +2.463% |
| 2025-12-10 | 18.61 | 18.71 | 18.59 | 18.70 | +0.376% | 25,755 | +2.353% |
| 2025-12-09 | 18.60 | 18.65 | 18.55 | 18.63 | -0.534% | 20,591 | +2.738% |
| 2025-12-08 | 19.00 | 19.00 | 18.66 | 18.73 | -1.057% | 126,905 | +2.189% |
| 2025-12-05 | 18.99 | 19.00 | 18.86 | 18.93 | +0.106% | 25,023 | +1.109% |
| 2025-12-04 | 18.92 | 18.98 | 18.83 | 18.91 | +0.907% | 175,825 | +1.216% |
| 2025-12-03 | 18.61 | 18.75 | 18.61 | 18.74 | -0.213% | 31,143 | +2.134% |
| 2025-12-02 | 19.00 | 19.00 | 18.70 | 18.78 | -1.521% | 51,784 | +1.917% |
| 2025-12-01 | 19.15 | 19.30 | 19.01 | 19.07 | -0.209% | 18,782 | +0.367% |
| 2025-11-28 | 19.17 | 19.25 | 19.09 | 19.11 | -0.251% | 18,612 | +0.157% |
| 2025-11-26 | 19.20 | 19.32 | 19.07 | 19.16 | +0.409% | 23,639 | -0.094% |
| 2025-11-25 | 19.05 | 19.16 | 18.92 | 19.08 | +0.792% | 69,899 | +0.314% |
| 2025-11-24 | 18.78 | 19.00 | 18.78 | 18.93 | +1.774% | 29,722 | +1.109% |
| 2025-11-21 | 18.60 | 18.66 | 18.45 | 18.60 | -2.002% | 36,032 | +2.903% |
| 2025-11-20 | 19.33 | 19.33 | 18.86 | 18.98 | -0.158% | 24,893 | +0.843% |
| 2025-11-19 | 19.09 | 19.11 | 18.92 | 19.01 | -2.111% | 20,245 | +0.684% |
| 2025-11-18 | 19.39 | 19.54 | 19.12 | 19.42 | +0.414% | 85,956 | -1.442% |
| 2025-11-17 | 19.35 | 19.47 | 19.16 | 19.34 | -1.927% | 29,840 | -1.034% |
| 2025-11-14 | 19.61 | 19.74 | 19.47 | 19.72 | +0.356% | 42,079 | -2.941% |
| 2025-11-13 | 19.78 | 19.93 | 19.51 | 19.65 | +1.289% | 128,984 | -2.595% |
| 2025-11-12 | 19.31 | 19.45 | 19.09 | 19.40 | +1.624% | 29,669 | -1.340% |
| 2025-11-11 | 19.01 | 19.15 | 19.01 | 19.09 | +0.052% | 29,510 | +0.262% |
| 2025-11-10 | 19.00 | 19.10 | 18.80 | 19.08 | +1.382% | 19,029 | +0.314% |
| 2025-11-07 | 18.74 | 18.89 | 18.47 | 18.82 | -1.518% | 52,477 | +1.700% |
| 2025-11-06 | 19.22 | 19.22 | 18.86 | 19.11 | +0.579% | 68,443 | +0.157% |
| 2025-11-05 | 18.81 | 19.00 | 18.78 | 19.00 | +1.225% | 11,619 | +0.737% |
| 2025-11-04 | 18.99 | 18.99 | 18.62 | 18.77 | -2.443% | 185,818 | +1.971% |
| 2025-11-03 | 19.29 | 19.34 | 18.98 | 19.24 | -0.414% | 19,079 | -0.520% |
| 2025-10-31 | 19.18 | 19.40 | 19.08 | 19.32 | +2.060% | 92,031 | -0.932% |
| 2025-10-30 | 18.87 | 19.25 | 18.70 | 18.93 | -1.968% | 18,516 | +1.109% |
| 2025-10-29 | 19.42 | 19.44 | 19.17 | 19.31 | 0.000% | 37,218 | -0.880% |
| 2025-10-28 | 19.28 | 19.31 | 19.18 | 19.31 | -0.873% | 22,597 | -0.880% |
| 2025-10-27 | 19.40 | 19.52 | 19.27 | 19.48 | +1.142% | 23,614 | -1.745% |
| 2025-10-24 | 19.29 | 19.30 | 19.11 | 19.26 | +0.365% | 43,766 | -0.623% |
| 2025-10-23 | 19.15 | 19.30 | 19.09 | 19.19 | +0.104% | 65,330 | -0.261% |
| 2025-10-22 | 19.25 | 19.30 | 19.00 | 19.17 | -1.186% | 73,802 | -0.156% |
| 2025-10-21 | 19.57 | 19.58 | 19.18 | 19.40 | -0.869% | 158,123 | -1.340% |
| 2025-10-20 | 19.48 | 19.59 | 19.15 | 19.57 | -0.407% | 159,692 | -2.197% |
| 2025-10-17 | 19.38 | 19.65 | 19.38 | 19.65 | -0.908% | 11,939 | -2.595% |
| 2025-10-16 | 19.89 | 19.90 | 19.64 | 19.83 | +0.967% | 39,822 | -3.480% |
| 2025-10-15 | 19.61 | 19.68 | 19.42 | 19.64 | +1.709% | 41,075 | -2.546% |
| 2025-10-14 | 19.18 | 19.38 | 19.01 | 19.31 | -2.524% | 104,027 | -0.880% |
| 2025-10-13 | 19.87 | 19.93 | 19.77 | 19.81 | +1.694% | 20,085 | -3.382% |
| 2025-10-10 | 20.39 | 20.39 | 19.38 | 19.48 | -5.712% | 373,183 | -1.745% |
| 2025-10-09 | 20.96 | 20.96 | 20.65 | 20.66 | -3.548% | 98,876 | -7.357% |
| 2025-10-08 | 21.35 | 21.50 | 21.00 | 21.42 | +0.658% | 25,678 | -10.644% |
| 2025-10-07 | 21.43 | 21.49 | 21.00 | 21.28 | -0.746% | 103,019 | -10.056% |
| 2025-10-06 | 21.36 | 21.46 | 21.21 | 21.44 | +0.705% | 24,009 | -10.728% |
| 2025-10-03 | 21.38 | 21.38 | 21.21 | 21.29 | -0.746% | 18,872 | -10.099% |
| 2025-10-02 | 21.19 | 21.50 | 21.07 | 21.45 | +2.143% | 45,374 | -10.769% |
| 2025-10-01 | 21.10 | 21.11 | 20.96 | 21.00 | +0.287% | 22,343 | -8.857% |
| 2025-09-30 | 20.77 | 21.00 | 20.71 | 20.94 | +2.196% | 76,213 | -8.596% |
| 2025-09-29 | 20.57 | 20.68 | 20.43 | 20.49 | +0.639% | 116,961 | -6.589% |
| 2025-09-26 | 20.49 | 20.49 | 20.19 | 20.36 | -1.547% | 76,389 | -5.992% |
| 2025-09-25 | 20.68 | 20.78 | 20.45 | 20.68 | +0.437% | 16,787 | -7.447% |
| 2025-09-24 | 20.58 | 20.80 | 20.41 | 20.59 | +0.390% | 199,840 | -7.042% |
| 2025-09-23 | 20.56 | 20.73 | 20.51 | 20.51 | -1.657% | 29,058 | -6.680% |
| 2025-09-22 | 20.84 | 21.00 | 20.83 | 20.86 | +0.898% | 52,502 | -8.226% |
| 2025-09-19 | 20.20 | 20.85 | 20.20 | 20.67 | -1.712% | 178,787 | -7.402% |
| 2025-09-18 | 20.91 | 21.13 | 20.80 | 21.03 | +0.191% | 35,228 | -8.987% |
| 2025-09-17 | 20.77 | 21.00 | 20.66 | 20.99 | +1.157% | 81,600 | -8.814% |
| 2025-09-16 | 20.74 | 20.99 | 20.67 | 20.75 | -1.378% | 133,156 | -7.759% |
| 2025-09-15 | 20.98 | 21.10 | 20.80 | 21.04 | +1.251% | 37,070 | -9.030% |
| 2025-09-12 | 20.96 | 20.99 | 20.71 | 20.78 | -0.859% | 78,868 | -7.892% |
| 2025-09-11 | 20.69 | 20.97 | 20.65 | 20.96 | +1.748% | 99,347 | -8.683% |
| 2025-09-10 | 21.15 | 21.20 | 20.60 | 20.60 | -4.453% | 512,123 | -7.087% |
| 2025-09-09 | 21.55 | 21.65 | 21.32 | 21.56 | -1.282% | 70,331 | -11.224% |
| 2025-09-08 | 21.72 | 21.88 | 21.62 | 21.84 | +1.913% | 110,893 | -12.363% |
| 2025-09-05 | 21.44 | 21.49 | 21.21 | 21.43 | +4.486% | 110,663 | -10.686% |
| 2025-09-04 | 20.66 | 20.66 | 20.40 | 20.51 | -4.516% | 81,136 | -6.680% |
| 2025-09-03 | 21.42 | 21.54 | 21.23 | 21.48 | +0.750% | 96,004 | -10.894% |
| 2025-09-02 | 20.97 | 21.32 | 20.97 | 21.32 | +4.510% | 120,122 | -10.225% |
| 2025-08-29 | 20.34 | 20.45 | 20.25 | 20.40 | +3.501% | 152,922 | -6.176% |
| 2025-08-28 | 19.67 | 19.82 | 19.53 | 19.71 | -0.555% | 31,156 | -2.892% |
| 2025-08-27 | 19.94 | 19.94 | 19.70 | 19.82 | -3.646% | 90,999 | -3.431% |
| 2025-08-26 | 20.64 | 21.30 | 20.48 | 20.57 | -0.532% | 420,765 | -6.952% |
| 2025-08-25 | 20.72 | 20.85 | 20.63 | 20.68 | +0.145% | 123,070 | -7.447% |
| 2025-08-22 | 20.40 | 20.75 | 20.29 | 20.65 | +2.380% | 46,275 | -7.312% |
| 2025-08-21 | 20.00 | 20.31 | 19.96 | 20.17 | +2.127% | 16,160 | -5.107% |
| 2025-08-20 | 19.65 | 19.90 | 19.65 | 19.75 | +0.509% | 56,356 | -3.089% |
| 2025-08-19 | 20.03 | 20.03 | 19.60 | 19.65 | -2.141% | 101,080 | -2.595% |
| 2025-08-18 | 20.18 | 20.37 | 20.02 | 20.08 | -0.050% | 1,394,670 | -4.681% |
| 2025-08-15 | 20.04 | 20.15 | 19.88 | 20.09 | +1.670% | 47,104 | -4.729% |
| 2025-08-14 | 19.83 | 19.83 | 19.54 | 19.76 | -1.594% | 19,243 | -3.138% |
| 2025-08-13 | 19.87 | 20.08 | 19.72 | 20.08 | +3.186% | 25,429 | -4.681% |
| 2025-08-12 | 19.26 | 19.50 | 19.05 | 19.46 | +0.856% | 5,450 | -1.644% |
| 2025-08-11 | 19.35 | 19.35 | 19.14 | 19.29 | -0.078% | 33,983 | -0.803% |
| 2025-08-08 | 19.27 | 19.44 | 19.16 | 19.31 | +0.208% | 67,415 | -0.880% |
| 2025-08-07 | 19.30 | 19.46 | 19.04 | 19.27 | -1.984% | 87,015 | -0.675% |
| 2025-08-06 | 19.68 | 19.86 | 19.51 | 19.66 | -0.556% | 59,323 | -2.645% |
| 2025-08-05 | 19.68 | 19.87 | 19.59 | 19.77 | +1.437% | 196,655 | -3.187% |
| 2025-08-04 | 19.51 | 19.59 | 19.39 | 19.49 | +0.464% | 24,851 | -1.796% |
| 2025-08-01 | 19.34 | 19.46 | 19.21 | 19.40 | -1.020% | 122,548 | -1.340% |
| 2025-07-31 | 19.68 | 19.79 | 19.55 | 19.60 | -1.408% | 28,919 | -2.347% |
| 2025-07-30 | 19.92 | 20.10 | 19.88 | 19.88 | -1.045% | 76,371 | -3.722% |
| 2025-07-29 | 19.99 | 20.20 | 19.96 | 20.09 | +3.557% | 87,545 | -4.729% |
| 2025-07-28 | 19.40 | 19.58 | 19.34 | 19.40 | +1.944% | 61,514 | -1.340% |
| 2025-07-25 | 19.11 | 19.17 | 18.91 | 19.03 | -0.419% | 67,800 | +0.578% |
| 2025-07-24 | 18.95 | 19.23 | 18.91 | 19.11 | +1.379% | 44,140 | +0.157% |
| 2025-07-23 | 18.87 | 18.91 | 18.64 | 18.85 | -0.475% | 79,940 | +1.538% |
| 2025-07-22 | 18.85 | 18.95 | 18.72 | 18.94 | +1.175% | 59,564 | +1.056% |
| 2025-07-21 | 18.86 | 18.90 | 18.53 | 18.72 | -0.900% | 164,650 | +2.244% |
| 2025-07-18 | 18.94 | 19.08 | 18.86 | 18.89 | +1.016% | 37,250 | +1.323% |
| 2025-07-17 | 18.48 | 18.73 | 18.48 | 18.70 | +3.030% | 60,399 | +2.353% |
| 2025-07-16 | 18.00 | 18.17 | 18.00 | 18.15 | +1.171% | 49,452 | +5.455% |
| 2025-07-15 | 17.91 | 17.98 | 17.80 | 17.94 | +1.356% | 32,548 | +6.689% |
| 2025-07-14 | 17.63 | 17.77 | 17.55 | 17.70 | +1.375% | 15,088 | +8.136% |
| 2025-07-11 | 17.55 | 17.64 | 17.46 | 17.46 | +0.115% | 16,574 | +9.622% |
| 2025-07-10 | 17.50 | 17.50 | 17.28 | 17.44 | +0.172% | 11,069 | +9.748% |
| 2025-07-09 | 17.35 | 17.49 | 17.27 | 17.41 | +1.932% | 56,136 | +9.937% |
| 2025-07-08 | 17.17 | 17.17 | 16.97 | 17.08 | +0.353% | 9,839 | +12.061% |
| 2025-07-07 | 17.02 | 17.18 | 17.00 | 17.02 | -1.104% | 20,591 | +12.456% |
| 2025-07-03 | 17.18 | 17.30 | 17.12 | 17.21 | +1.176% | 50,379 | +11.214% |
| 2025-07-02 | 17.01 | 17.08 | 16.88 | 17.01 | -0.351% | 12,891 | +12.522% |
| 2025-07-01 | 17.08 | 17.08 | 16.84 | 17.07 | +0.887% | 2,800 | +12.127% |
| 2025-06-30 | 16.84 | 16.98 | 16.69 | 16.92 | +1.015% | 39,790 | +13.121% |
| 2025-06-27 | 16.79 | 16.91 | 16.66 | 16.75 | -0.888% | 8,946 | +14.269% |
| 2025-06-26 | 16.97 | 17.00 | 16.84 | 16.90 | -1.458% | 22,290 | +13.254% |
| 2025-06-25 | 17.18 | 17.18 | 17.10 | 17.15 | 0.000% | 4,489 | +11.603% |
| 2025-06-24 | 17.00 | 17.15 | 17.00 | 17.15 | +2.327% | 29,354 | +11.603% |
| 2025-06-23 | 16.68 | 16.78 | 16.67 | 16.76 | +1.422% | 19,845 | +14.200% |
| 2025-06-20 | 16.65 | 16.71 | 16.22 | 16.52 | -1.166% | 22,558 | +15.825% |
| 2025-06-18 | 16.87 | 16.87 | 16.59 | 16.72 | -0.830% | 14,415 | +14.474% |
| 2025-06-17 | 16.97 | 17.12 | 16.75 | 16.86 | -3.215% | 63,893 | +13.523% |
| 2025-06-16 | 17.52 | 17.65 | 17.19 | 17.42 | -1.359% | 29,557 | +9.874% |
| 2025-06-13 | 17.74 | 17.75 | 17.49 | 17.66 | -1.780% | 8,879 | +8.381% |
| 2025-06-12 | 17.63 | 18.00 | 17.63 | 17.98 | +3.037% | 42,373 | +6.452% |
| 2025-06-11 | 17.42 | 17.73 | 17.18 | 17.45 | -0.626% | 27,431 | +9.685% |
| 2025-06-10 | 17.46 | 17.62 | 17.36 | 17.56 | +0.862% | 127,281 | +8.998% |
| 2025-06-09 | 17.29 | 17.46 | 17.10 | 17.41 | +1.932% | 69,432 | +9.937% |
| 2025-06-06 | 16.93 | 17.08 | 16.69 | 17.08 | +1.305% | 45,916 | +12.061% |
| 2025-06-05 | 16.97 | 17.01 | 16.67 | 16.86 | -1.288% | 111,762 | +13.523% |
| 2025-06-04 | 16.88 | 17.12 | 16.88 | 17.08 | +2.460% | 95,246 | +12.061% |
| 2025-06-03 | 16.54 | 16.73 | 16.54 | 16.67 | +1.646% | 28,895 | +14.817% |
| 2025-06-02 | 16.38 | 16.40 | 16.37 | 16.40 | +0.340% | 2,674 | +16.707% |
| 2025-05-30 | 16.38 | 16.54 | 16.22 | 16.34 | -0.882% | 3,836 | +17.104% |
| 2025-05-29 | 16.22 | 16.54 | 16.22 | 16.49 | +3.191% | 26,136 | +16.070% |
| 2025-05-28 | 15.99 | 16.14 | 15.90 | 15.98 | -0.807% | 2,396 | +19.775% |
| 2025-05-27 | 16.21 | 16.21 | 15.84 | 16.11 | -0.309% | 16,323 | +18.808% |
| 2025-05-23 | 16.05 | 16.20 | 15.81 | 16.16 | +0.937% | 6,397 | +18.441% |
| 2025-05-22 | 15.78 | 16.13 | 15.78 | 16.01 | +0.250% | 19,225 | +19.550% |
| 2025-05-21 | 16.00 | 16.15 | 15.97 | 15.97 | +0.314% | 12,802 | +19.850% |
| 2025-05-20 | 15.75 | 15.95 | 15.75 | 15.92 | +1.790% | 139,982 | +20.226% |
| 2025-05-19 | 15.43 | 15.74 | 15.39 | 15.64 | +1.493% | 13,524 | +22.379% |
| 2025-05-16 | 15.37 | 15.48 | 15.32 | 15.41 | +0.426% | 36,824 | +24.205% |
| 2025-05-15 | 15.30 | 15.34 | 15.20 | 15.34 | -0.097% | 1,577 | +24.734% |
| 2025-05-14 | 15.38 | 15.39 | 15.33 | 15.36 | -0.068% | 9,016 | +24.613% |
| 2025-05-13 | 15.38 | 15.49 | 15.25 | 15.37 | +1.285% | 93,087 | +24.528% |
| 2025-05-12 | 15.25 | 15.30 | 15.09 | 15.18 | -0.500% | 13,932 | +26.129% |
| 2025-05-09 | 15.21 | 15.35 | 15.21 | 15.25 | +0.173% | 7,584 | +25.497% |
| 2025-05-08 | 15.11 | 15.30 | 15.06 | 15.22 | +0.888% | 4,835 | +25.714% |
| 2025-05-07 | 15.00 | 15.22 | 15.00 | 15.09 | -3.572% | 8,272 | +26.831% |
| 2025-05-06 | 15.77 | 15.77 | 15.56 | 15.65 | -0.445% | 3,215 | +22.300% |
| 2025-05-05 | 15.58 | 15.72 | 15.56 | 15.72 | -0.506% | 14,745 | +21.756% |
| 2025-05-02 | 15.72 | 15.80 | 15.59 | 15.80 | +3.509% | 2,282 | +21.139% |
| 2025-05-01 | 13.71 | 15.42 | 13.71 | 15.26 | -1.443% | 7,878 | +25.390% |
| 2025-04-30 | 15.20 | 15.49 | 15.20 | 15.49 | +1.961% | 4,741 | +23.580% |
| 2025-04-29 | 15.34 | 15.34 | 15.07 | 15.19 | -0.589% | 13,543 | +26.004% |
| 2025-04-28 | 15.24 | 15.47 | 15.04 | 15.28 | -0.131% | 2,677 | +25.262% |
| 2025-04-25 | 15.15 | 15.62 | 15.15 | 15.30 | -1.671% | 8,876 | +25.098% |
| 2025-04-24 | 15.39 | 15.56 | 15.33 | 15.56 | +2.100% | 7,728 | +23.008% |
| 2025-04-23 | 15.46 | 15.56 | 15.18 | 15.24 | -0.392% | 4,583 | +25.591% |
| 2025-04-22 | 15.03 | 15.50 | 15.03 | 15.30 | +3.518% | 4,721 | +25.098% |
| 2025-04-21 | 14.74 | 14.80 | 14.55 | 14.78 | +0.271% | 7,090 | +29.499% |
| 2025-04-17 | 14.64 | 14.81 | 14.46 | 14.74 | 0.000% | 6,312 | +29.851% |
| 2025-04-16 | 15.00 | 15.00 | 14.53 | 14.74 | -0.741% | 14,409 | +29.851% |
| 2025-04-15 | 14.66 | 14.92 | 14.66 | 14.85 | -1.000% | 9,592 | +28.889% |
| 2025-04-14 | 14.93 | 15.04 | 14.89 | 15.00 | 0.000% | 10,700 | +27.600% |