Dark

KWEB
KraneShares CSI China Internet ETF
stock NYSE ETF

At Close

Sep 21, 2026 3:59:57 PM EDT

25.20USD+1.490%(+0.37)15,978,207

25.14Bid 25.19Ask 0.05Spread

Pre-market

Sep 21, 2026 9:29:30 AM EDT

25.12USD+1.168%(+0.29)139,243

After-hours

Sep 21, 2026 4:59:30 PM EDT

25.21USD+0.040%(+0.01)57,498

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-21	25.0900	25.2500	24.8200	25.2000	+1.490%	15,978,207	0.000%
2026-09-18	24.7500	24.9599	24.7250	24.8300	+1.762%	16,900,778	+1.490%
2026-09-17	24.4600	24.4700	24.2900	24.4000	+0.660%	8,902,809	+3.279%
2026-09-16	24.4700	24.5050	24.1600	24.2400	-0.980%	12,235,605	+3.960%
2026-09-15	24.6500	24.6750	24.4200	24.4800	-1.011%	11,791,645	+2.941%
2026-09-14	24.6100	24.8900	24.5550	24.7300	+0.528%	11,558,694	+1.901%
2026-09-11	24.7100	24.8350	24.5900	24.6000	+0.655%	12,903,182	+2.439%
2026-09-10	24.5000	24.6399	24.4400	24.4400	-1.372%	11,636,175	+3.110%
2026-09-09	25.0900	25.1100	24.7800	24.7800	-2.287%	13,321,003	+1.695%
2026-09-08	25.5400	25.5950	25.2500	25.3600	-2.649%	13,823,214	-0.631%
2026-09-04	25.9700	26.1100	25.9000	26.0500	+1.997%	15,280,724	-3.263%
2026-09-03	25.3800	25.6200	25.2400	25.5400	-0.623%	10,577,718	-1.331%
2026-09-02	25.7200	25.9150	25.6800	25.7000	+0.039%	8,289,117	-1.946%
2026-09-01	25.6950	25.9750	25.6450	25.6900	-0.465%	10,962,344	-1.907%
2026-08-31	26.2600	26.3150	25.7800	25.8100	-1.938%	12,618,404	-2.363%
2026-08-28	26.3900	26.4900	26.2250	26.3200	+0.843%	11,175,620	-4.255%
2026-08-27	26.2200	26.2300	26.0300	26.1000	-0.685%	10,071,180	-3.448%
2026-08-26	26.3300	26.5250	26.2500	26.2800	-0.492%	9,484,257	-4.110%
2026-08-25	26.1300	26.4700	26.0650	26.4100	+0.610%	14,112,310	-4.582%
2026-08-24	26.3400	26.4500	26.1300	26.2500	-1.538%	19,124,005	-4.000%
2026-08-21	26.9200	26.9500	26.5800	26.6600	-0.112%	18,205,100	-5.476%
2026-08-20	26.5200	26.7300	26.3350	26.6900	-1.947%	26,418,021	-5.583%
2026-08-19	26.9400	27.2900	26.9200	27.2200	+1.643%	21,760,845	-7.421%
2026-08-18	26.8300	26.9600	26.7000	26.7800	-0.631%	12,323,275	-5.900%
2026-08-17	27.0400	27.1850	26.8711	26.9500	-0.222%	17,527,949	-6.494%
2026-08-14	26.7900	27.0850	26.7900	27.0100	+0.596%	16,049,324	-6.701%
2026-08-13	27.3050	27.3750	26.7300	26.8500	-2.505%	43,216,954	-6.145%
2026-08-12	27.7100	27.7250	27.4300	27.5400	-1.958%	39,681,108	-8.497%
2026-08-11	28.3500	28.3500	28.0700	28.0900	-3.537%	17,944,524	-10.288%
2026-08-10	28.6900	29.1400	28.6500	29.1200	+1.605%	18,095,472	-13.462%
2026-08-07	28.5100	28.6900	28.4050	28.6600	+0.987%	8,977,702	-12.073%
2026-08-06	28.3000	28.4299	28.1750	28.3800	-0.561%	9,210,978	-11.205%
2026-08-05	28.9000	28.9000	28.4500	28.5400	-1.211%	15,645,733	-11.703%
2026-08-04	28.5250	28.8900	28.3950	28.8900	+0.522%	14,588,990	-12.773%
2026-08-03	28.6600	28.8750	28.5500	28.7400	+0.878%	27,146,233	-12.317%
2026-07-31	28.2200	28.4900	28.0400	28.4900	+1.532%	23,305,720	-11.548%
2026-07-30	27.9200	28.0900	27.6300	28.0600	+0.935%	26,904,974	-10.192%
2026-07-29	27.5800	28.1600	27.5301	27.8000	+1.794%	21,439,030	-9.353%
2026-07-28	27.0400	27.3600	26.9550	27.3100	+1.148%	15,223,469	-7.726%
2026-07-27	26.7700	27.1000	26.6400	27.0000	+2.701%	21,176,654	-6.667%
2026-07-24	26.2100	26.4150	26.1350	26.2900	+0.076%	23,552,570	-4.146%
2026-07-23	26.5100	26.5750	26.1200	26.2700	-0.643%	15,376,397	-4.073%
2026-07-22	26.6800	26.7000	26.3901	26.4400	-2.147%	23,367,807	-4.690%
2026-07-21	27.2800	27.3300	27.0000	27.0200	-1.531%	12,481,425	-6.736%
2026-07-20	27.3400	27.7000	27.2100	27.4400	+2.350%	20,522,385	-8.163%
2026-07-17	26.6000	26.8500	26.5500	26.8100	-2.438%	32,193,649	-6.005%
2026-07-16	27.5500	27.7550	27.4000	27.4800	+1.778%	22,990,719	-8.297%
2026-07-15	26.8100	27.3350	26.7400	27.0000	+3.132%	26,537,347	-6.667%
2026-07-14	26.3800	26.4800	26.1500	26.1800	-0.191%	10,719,094	-3.743%
2026-07-13	26.2700	26.4550	26.1100	26.2300	-0.569%	12,719,989	-3.927%
2026-07-10	26.5400	26.7400	26.3600	26.3800	-0.378%	10,094,719	-4.473%
2026-07-09	26.0900	26.5200	26.0900	26.4800	+0.265%	21,573,263	-4.834%
2026-07-08	26.5000	26.6000	26.3000	26.4100	+3.528%	42,063,271	-4.582%
2026-07-07	25.5000	25.8600	25.4200	25.5100	-0.313%	12,752,441	-1.215%
2026-07-06	25.5700	25.6800	25.4050	25.5900	+2.401%	17,116,233	-1.524%
2026-07-02	25.0400	25.2700	24.7500	24.9900	-0.518%	17,187,967	+0.840%
2026-07-01	24.3400	25.3050	24.3400	25.1200	+2.656%	43,731,989	+0.318%
2026-06-30	24.3500	24.6650	24.2300	24.4700	+0.700%	18,748,444	+2.983%
2026-06-29	24.3900	24.5750	24.1900	24.3000	+1.504%	30,997,995	+3.704%
2026-06-26	23.2350	24.0150	23.2300	23.9400	+1.312%	25,530,405	+5.263%
2026-06-25	23.8800	23.9500	23.4950	23.6300	-2.757%	25,595,489	+6.644%
2026-06-24	24.3000	24.5600	24.2500	24.3000	-0.776%	18,518,011	+3.704%
2026-06-23	24.4400	24.7700	24.3850	24.4900	-2.236%	24,388,438	+2.899%
2026-06-22	25.0960	25.2900	24.8150	25.0500	-0.753%	24,595,356	+0.599%
2026-06-18	25.3550	25.3800	25.1800	25.2400	-0.552%	16,609,228	-0.158%
2026-06-17	25.8100	26.0300	25.3200	25.3800	-1.932%	21,084,079	-0.709%
2026-06-16	26.0200	26.0900	25.8200	25.8800	-2.780%	20,268,716	-2.628%
2026-06-15	26.7000	26.8385	26.6200	26.6200	+0.491%	15,822,855	-5.334%
2026-06-12	26.6300	26.6850	26.3850	26.4900	-0.301%	13,345,254	-4.870%
2026-06-11	26.1100	26.6000	25.9200	26.5700	+0.492%	16,527,040	-5.156%
2026-06-10	26.4300	26.7700	26.3700	26.4400	+0.916%	13,617,115	-4.690%
2026-06-09	26.5500	26.5850	25.8950	26.2000	+0.306%	19,843,762	-3.817%
2026-06-08	26.4900	26.5850	26.1141	26.1200	-0.986%	13,096,933	-3.522%
2026-06-05	27.0000	27.0000	26.2750	26.3800	-2.764%	27,408,387	-4.473%
2026-06-04	27.2600	27.6150	27.1150	27.1300	-0.331%	12,722,537	-7.114%
2026-06-03	27.6200	27.6700	27.1900	27.2200	-3.918%	30,108,598	-7.421%
2026-06-02	28.4650	28.6150	28.2000	28.3300	+3.545%	36,709,883	-11.048%
2026-06-01	26.9500	27.5000	26.9500	27.3600	+2.357%	21,913,065	-7.895%
2026-05-29	26.5800	26.9300	26.4200	26.7300	+0.263%	19,053,504	-5.724%
2026-05-28	26.3950	26.6950	26.2300	26.6600	-1.405%	17,027,049	-5.476%
2026-05-27	26.8400	27.1550	26.8300	27.0400	-0.807%	16,760,603	-6.805%
2026-05-26	27.1000	27.3565	27.0700	27.2600	+1.301%	20,246,187	-7.557%
2026-05-22	26.4600	27.1350	26.4100	26.9100	-2.606%	60,766,184	-6.355%
2026-05-21	27.3900	27.6500	27.1200	27.6300	-1.743%	31,957,835	-8.795%
2026-05-20	28.1600	28.1900	27.8500	28.1200	-0.566%	37,626,659	-10.384%
2026-05-19	28.2100	28.5050	28.1450	28.2800	+0.784%	27,694,124	-10.891%
2026-05-18	28.2800	28.3050	27.9300	28.0600	-0.390%	29,873,682	-10.192%
2026-05-15	28.5700	28.5900	28.1650	28.1700	-3.527%	48,845,654	-10.543%
2026-05-14	29.6300	29.6800	29.1400	29.2000	-4.544%	59,023,004	-13.699%
2026-05-13	29.1500	30.7400	29.1150	30.5900	+4.940%	81,984,859	-17.620%
2026-05-12	29.4600	29.5100	28.8700	29.1500	-1.487%	27,719,558	-13.551%
2026-05-11	29.5250	29.8100	29.4800	29.5900	+0.135%	23,280,234	-14.836%
2026-05-08	29.9100	30.0600	29.3900	29.5500	+0.102%	33,954,948	-14.721%
2026-05-07	29.8600	29.9300	29.4300	29.5200	-0.806%	38,678,191	-14.634%
2026-05-06	28.9300	29.8300	28.8650	29.7600	+4.311%	52,324,447	-15.323%
2026-05-05	28.6900	28.7850	28.5150	28.5300	-0.210%	14,413,273	-11.672%
2026-05-04	28.7000	28.9000	28.5400	28.5900	-0.660%	15,905,844	-11.857%
2026-05-01	28.7400	28.9900	28.6500	28.7800	+0.035%	15,187,411	-12.439%
2026-04-30	28.1500	28.8300	28.1100	28.7700	+2.713%	17,836,875	-12.409%
2026-04-29	28.3000	28.3100	27.9200	28.0100	-0.356%	19,648,282	-10.032%
2026-04-28	28.0400	28.1700	27.9800	28.1100	-0.882%	17,686,832	-10.352%
2026-04-27	28.3650	28.5700	28.3000	28.3600	-1.630%	18,234,315	-11.142%
2026-04-24	28.5400	28.8500	28.4200	28.8300	+1.407%	20,445,394	-12.591%
2026-04-23	28.8700	28.9000	28.1300	28.4300	-2.737%	40,940,605	-11.361%
2026-04-22	29.3500	29.4650	29.1600	29.2300	-0.612%	23,540,442	-13.787%
2026-04-21	30.0700	30.1000	29.3300	29.4100	-2.905%	27,171,217	-14.315%
2026-04-20	30.0800	30.3500	30.0200	30.2900	-0.525%	16,391,086	-16.804%
2026-04-17	30.4650	30.7285	30.3250	30.4500	+1.163%	45,484,890	-17.241%
2026-04-16	30.1150	30.4150	29.9050	30.1000	+1.552%	35,670,394	-16.279%
2026-04-15	29.2700	29.6850	29.2000	29.6400	+0.919%	21,422,660	-14.980%
2026-04-14	28.7500	29.4200	28.7500	29.3700	+2.263%	33,206,469	-14.198%
2026-04-13	28.3500	28.7400	28.2200	28.7200	+0.070%	14,981,095	-12.256%
2026-04-10	28.9100	29.0300	28.6941	28.7000	-0.313%	15,843,773	-12.195%
2026-04-09	28.7850	28.8800	28.4300	28.7900	-1.065%	20,306,693	-12.470%
2026-04-08	29.3400	29.5100	29.0350	29.1000	+3.706%	29,587,563	-13.402%
2026-04-07	28.0600	28.1350	27.6750	28.0600	-0.284%	19,469,553	-10.192%
2026-04-06	28.0350	28.3900	28.0000	28.1400	+0.178%	8,445,600	-10.448%
2026-04-02	27.7350	28.2600	27.6700	28.0900	-0.742%	15,116,644	-10.288%
2026-04-01	28.4700	28.6300	28.1918	28.3000	-0.457%	21,287,991	-10.954%
2026-03-31	27.7500	28.5600	27.6200	28.4300	+2.340%	35,465,564	-11.361%
2026-03-30	27.9700	28.0800	27.6650	27.7800	-0.466%	16,713,531	-9.287%
2026-03-27	28.1500	28.2450	27.8600	27.9100	-1.028%	15,741,941	-9.710%
2026-03-26	28.3400	28.6600	28.1400	28.2000	-3.226%	24,008,113	-10.638%
2026-03-25	29.0700	29.3450	28.9450	29.1400	+3.041%	26,099,434	-13.521%
2026-03-24	28.2300	28.4400	28.1250	28.2800	-0.563%	21,449,963	-10.891%
2026-03-23	28.5200	28.8400	28.3100	28.4400	+0.744%	32,749,706	-11.392%
2026-03-20	28.7000	28.7900	28.1450	28.2300	-2.956%	32,495,317	-10.733%
2026-03-19	28.8100	29.2900	28.5400	29.0900	-1.222%	34,440,792	-13.372%
2026-03-18	30.2300	30.3200	29.4300	29.4500	-3.189%	25,673,665	-14.431%
2026-03-17	30.7800	30.8200	30.3800	30.4200	-0.718%	14,127,336	-17.160%
2026-03-16	30.7550	31.0300	30.6000	30.6400	+1.592%	21,379,317	-17.755%
2026-03-13	30.4000	30.5750	30.1100	30.1600	+0.333%	17,537,836	-16.446%
2026-03-12	30.2250	30.4400	29.9850	30.0600	-1.410%	19,878,034	-16.168%
2026-03-11	30.7400	30.7500	30.2550	30.4900	-1.613%	19,995,187	-17.350%
2026-03-10	30.8200	31.4800	30.6500	30.9900	+1.473%	44,855,450	-18.683%
2026-03-09	29.7600	30.5800	29.5400	30.5400	+2.794%	45,169,199	-17.485%
2026-03-06	29.5900	29.9500	29.4900	29.7100	+1.054%	34,012,564	-15.180%
2026-03-05	29.3500	29.5500	29.1500	29.4000	-1.967%	27,411,764	-14.286%
2026-03-04	30.0000	30.1000	29.7550	29.9900	+0.604%	23,616,825	-15.972%
2026-03-03	29.6290	29.9399	29.1100	29.8100	-2.741%	35,347,233	-15.465%
2026-03-02	30.1550	30.7750	30.0600	30.6500	-1.320%	22,110,889	-17.781%
2026-02-27	31.2000	31.3200	31.0100	31.0600	-1.271%	21,994,823	-18.867%
2026-02-26	31.4100	31.5400	31.1731	31.4600	-2.419%	25,690,601	-19.898%
2026-02-25	32.2300	32.2700	31.9300	32.2400	-0.031%	18,240,867	-21.836%
2026-02-24	31.8500	32.3700	31.7400	32.2500	-0.093%	20,902,253	-21.860%
2026-02-23	32.8200	32.8700	32.1500	32.2800	-1.284%	25,861,374	-21.933%
2026-02-20	31.9100	32.8950	31.8900	32.7000	-0.153%	23,713,654	-22.936%
2026-02-19	32.8350	32.8500	32.5500	32.7500	-0.426%	19,001,784	-23.053%
2026-02-18	33.0400	33.1150	32.8400	32.8900	+0.520%	14,465,718	-23.381%
2026-02-17	32.7300	32.9600	32.5100	32.7200	-0.213%	18,490,475	-22.983%
2026-02-13	32.4400	32.9700	32.4300	32.7900	0.000%	27,963,504	-23.147%
2026-02-12	33.6200	33.6500	32.4850	32.7900	-3.842%	31,573,321	-23.147%
2026-02-11	34.2200	34.2850	33.7400	34.1000	-0.612%	20,671,492	-26.100%
2026-02-10	34.2100	34.5400	33.9650	34.3100	-0.087%	15,288,175	-26.552%
2026-02-09	34.1900	34.5050	34.0400	34.3400	+0.087%	26,059,466	-26.616%
2026-02-06	33.7800	34.3300	33.6750	34.3100	+2.817%	20,653,758	-26.552%
2026-02-05	33.7800	33.9100	33.3400	33.3700	-0.150%	38,722,363	-24.483%
2026-02-04	34.0100	34.0200	33.1450	33.4200	-2.905%	33,237,018	-24.596%
2026-02-03	34.5700	34.7100	34.0450	34.4200	-1.853%	33,282,845	-26.787%
2026-02-02	34.9700	35.3000	34.9400	35.0700	-0.876%	25,353,822	-28.144%
2026-01-30	35.8800	36.0700	35.1450	35.3800	-2.508%	28,831,157	-28.773%
2026-01-29	36.4500	36.6550	35.5900	36.2900	+0.554%	40,085,517	-30.559%
2026-01-28	36.4200	36.4600	35.9650	36.0900	+0.529%	26,535,484	-30.175%
2026-01-27	36.0350	36.0500	35.7200	35.9000	+0.223%	23,864,847	-29.805%
2026-01-26	35.6400	35.9300	35.5700	35.8200	-0.223%	14,009,588	-29.648%
2026-01-23	35.7800	35.9450	35.6750	35.9000	+0.028%	17,039,796	-29.805%
2026-01-22	35.9150	36.1900	35.7950	35.8900	+0.871%	27,467,601	-29.785%
2026-01-21	35.7300	35.8200	35.2500	35.5800	+1.744%	34,655,354	-29.174%
2026-01-20	35.1200	35.5200	34.8900	34.9700	-2.072%	32,660,156	-27.938%
2026-01-16	36.0500	36.0600	35.4650	35.7100	-1.842%	37,886,313	-29.432%
2026-01-15	36.4550	36.6700	36.0550	36.3800	-1.195%	30,120,206	-30.731%
2026-01-14	36.8500	36.9999	36.6100	36.8200	-0.271%	31,129,861	-31.559%
2026-01-13	37.0850	37.2800	36.7400	36.9200	-1.965%	33,422,026	-31.744%
2026-01-12	36.7650	37.7300	36.7400	37.6600	+5.107%	43,444,306	-33.086%
2026-01-09	35.9500	35.9650	35.5200	35.8300	-0.251%	16,861,605	-29.668%
2026-01-08	35.3300	35.9700	35.2900	35.9200	+1.126%	17,302,867	-29.844%
2026-01-07	35.9400	35.9400	35.4950	35.5200	-2.256%	18,793,320	-29.054%
2026-01-06	36.6600	36.7700	36.3200	36.3400	-0.302%	21,170,319	-30.655%
2026-01-05	35.6300	36.5300	35.4800	36.4500	+2.301%	40,744,309	-30.864%
2026-01-02	35.3000	35.7300	35.2400	35.6300	+4.640%	34,539,980	-29.273%
2025-12-31	34.2700	34.2700	34.0150	34.0500	-0.989%	8,392,476	-25.991%
2025-12-30	34.7050	34.7200	34.3850	34.3900	-0.232%	9,898,052	-26.723%
2025-12-29	34.2100	34.4800	34.1550	34.4700	-1.034%	11,855,528	-26.893%
2025-12-26	34.6650	34.8950	34.5700	34.8300	+0.927%	6,789,258	-27.649%
2025-12-24	34.5500	34.6700	34.4900	34.5100	-0.202%	6,650,575	-26.978%
2025-12-23	34.4700	34.6200	34.2408	34.5800	-0.518%	12,749,637	-27.126%
2025-12-22	34.6050	34.8658	34.5500	34.7600	-4.767%	21,356,363	-27.503%
2025-12-19	36.6200	36.7600	36.4700	36.5000	+0.857%	16,752,437	-30.959%
2025-12-18	36.3100	36.4800	36.1800	36.1900	+0.948%	14,650,079	-30.368%
2025-12-17	36.4600	36.5100	35.8100	35.8500	-0.830%	17,121,933	-29.707%
2025-12-16	35.9900	36.1600	35.8300	36.1500	-0.303%	19,772,882	-30.290%
2025-12-15	36.7850	36.8200	36.2500	36.2600	-1.708%	19,268,038	-30.502%
2025-12-12	37.3000	37.4400	36.7000	36.8900	-0.324%	19,246,822	-31.689%
2025-12-11	36.9100	37.0555	36.5900	37.0100	-0.484%	14,430,358	-31.910%
2025-12-10	37.1100	37.3950	36.9701	37.1900	+0.351%	13,849,302	-32.240%
2025-12-09	36.8550	37.0900	36.7150	37.0600	-1.279%	20,992,817	-32.002%
2025-12-08	37.5500	37.6400	37.3800	37.5400	-0.133%	12,392,216	-32.872%
2025-12-05	37.5800	37.7100	37.4300	37.5900	+1.266%	14,310,552	-32.961%
2025-12-04	37.3000	37.3200	37.0000	37.1200	-0.054%	15,087,117	-32.112%
2025-12-03	37.0650	37.2800	37.0100	37.1400	-1.223%	15,289,475	-32.149%
2025-12-02	37.6400	37.6400	37.3150	37.6000	-1.027%	13,874,334	-32.979%
2025-12-01	37.7300	38.2150	37.7200	37.9900	+1.118%	16,640,564	-33.667%
2025-11-28	37.5000	37.6799	37.3600	37.5700	+0.187%	10,102,111	-32.925%
2025-11-26	37.6300	37.9400	37.0900	37.5000	-0.636%	18,742,547	-32.800%
2025-11-25	37.8400	37.9700	37.5150	37.7400	+0.586%	17,368,720	-33.227%
2025-11-24	37.2700	37.5600	37.1750	37.5200	+2.907%	18,325,892	-32.836%
2025-11-21	36.0100	36.8050	35.9050	36.4600	+0.635%	21,102,131	-30.883%
2025-11-20	37.5150	37.6850	36.2100	36.2300	-2.869%	31,775,435	-30.444%
2025-11-19	37.5700	37.5700	37.0900	37.3000	-1.427%	17,563,994	-32.440%
2025-11-18	37.3800	37.9931	37.1201	37.8400	-0.237%	18,230,956	-33.404%
2025-11-17	38.1100	38.4500	37.8800	37.9300	-0.811%	18,203,999	-33.562%
2025-11-14	38.4300	39.0650	37.9500	38.2400	-1.469%	33,182,019	-34.100%
2025-11-13	39.6500	39.6600	38.6000	38.8100	-1.297%	20,585,376	-35.068%
2025-11-12	39.6900	39.7000	39.0300	39.3200	-0.682%	14,169,970	-35.910%
2025-11-11	39.8500	39.9100	39.4950	39.5900	-0.603%	12,103,415	-36.348%
2025-11-10	39.6900	39.8700	39.3700	39.8300	+2.207%	19,604,941	-36.731%
2025-11-07	38.7400	39.0100	38.3750	38.9700	-1.342%	18,908,948	-35.335%
2025-11-06	39.8900	40.0999	39.2700	39.5000	+0.381%	18,450,310	-36.203%
2025-11-05	39.2500	39.5300	38.9600	39.3500	+0.768%	14,150,323	-35.959%
2025-11-04	39.1600	39.4900	38.9450	39.0500	-2.253%	22,781,230	-35.467%
2025-11-03	40.0300	40.0350	39.6250	39.9500	0.000%	13,693,775	-36.921%
2025-10-31	39.9000	40.2700	39.6550	39.9500	-0.671%	16,679,105	-36.921%
2025-10-30	40.1500	40.5057	40.0100	40.2200	-2.284%	27,250,451	-37.345%
2025-10-29	41.4450	41.5000	40.8400	41.1600	+0.244%	24,616,314	-38.776%
2025-10-28	41.0000	41.1700	40.7250	41.0600	-0.701%	19,050,381	-38.626%
2025-10-27	41.4900	41.6000	41.3100	41.3500	+1.923%	20,936,641	-39.057%
2025-10-24	40.6500	40.7450	40.4850	40.5700	+0.745%	16,800,223	-37.885%
2025-10-23	39.9100	40.5100	39.7150	40.2700	+2.053%	27,319,489	-37.422%
2025-10-22	39.5700	39.9850	39.0900	39.4600	-1.227%	18,950,514	-36.138%
2025-10-21	40.0800	40.1000	39.7150	39.9500	-1.016%	21,010,480	-36.921%
2025-10-20	39.6100	40.4650	39.3900	40.3600	+2.203%	28,178,177	-37.562%
2025-10-17	38.8500	39.6950	38.7700	39.4900	-0.101%	37,744,045	-36.186%
2025-10-16	39.7200	39.8300	39.3600	39.5300	-0.328%	17,803,115	-36.251%
2025-10-15	39.8200	40.0400	39.3500	39.6600	+1.303%	19,928,350	-36.460%
2025-10-14	38.8300	39.6600	38.6800	39.1500	-1.781%	29,797,316	-35.632%
2025-10-13	40.2650	40.3300	39.7500	39.8600	+3.748%	40,875,847	-36.779%
2025-10-10	40.8900	41.3100	38.0850	38.4200	-7.063%	102,359,067	-34.409%
2025-10-09	42.2300	42.2400	41.1700	41.3400	-2.246%	24,935,462	-39.042%
2025-10-08	42.2500	42.4100	41.9600	42.2900	+0.404%	15,811,897	-40.411%
2025-10-07	42.9600	43.0500	41.9868	42.1200	-1.749%	25,192,853	-40.171%
2025-10-06	42.4400	43.0750	42.3700	42.8700	+0.516%	16,221,881	-41.218%
2025-10-03	42.9500	42.9500	42.4500	42.6500	-0.675%	17,928,144	-40.914%
2025-10-02	43.2700	43.3650	42.7500	42.9400	+1.178%	20,181,782	-41.313%
2025-10-01	42.0600	42.5000	42.0550	42.4400	+1.024%	17,231,632	-40.622%
2025-09-30	42.5200	42.5300	41.8300	42.0100	+0.143%	22,008,037	-40.014%
2025-09-29	42.1000	42.2650	41.8300	41.9500	+2.143%	18,645,435	-39.928%
2025-09-26	40.9330	41.1650	40.7100	41.0700	-1.464%	20,629,956	-38.641%
2025-09-25	41.5600	41.7301	41.1700	41.6800	+0.289%	17,340,876	-39.539%
2025-09-24	41.5300	41.9650	41.3950	41.5600	+2.314%	31,906,982	-39.365%
2025-09-23	41.0220	41.2400	40.6000	40.6200	-1.979%	19,949,647	-37.962%
2025-09-22	41.6100	41.9400	41.4000	41.4400	-0.671%	17,700,908	-39.189%
2025-09-19	42.1350	42.1400	41.6900	41.7200	-0.572%	23,281,650	-39.597%
2025-09-18	41.9300	42.2600	41.7800	41.9600	-1.479%	21,545,601	-39.943%
2025-09-17	42.4300	42.6700	42.1200	42.5900	+2.800%	29,411,281	-40.831%
2025-09-16	40.8600	41.5599	40.8000	41.4300	+1.197%	22,925,326	-39.175%
2025-09-15	41.1400	41.2200	40.8700	40.9400	+0.763%	20,445,096	-38.447%
2025-09-12	40.8700	40.8700	40.3900	40.6300	-0.270%	18,640,767	-37.977%
2025-09-11	40.1400	40.8150	40.0650	40.7400	+2.336%	28,983,531	-38.144%
2025-09-10	40.1500	40.2100	39.6450	39.8100	-0.400%	23,908,283	-36.699%
2025-09-09	39.5400	40.1800	39.5200	39.9700	+2.382%	43,061,197	-36.953%
2025-09-08	38.9600	39.0700	38.6101	39.0400	+1.561%	19,262,897	-35.451%
2025-09-05	38.5700	38.6800	38.1300	38.4400	+1.318%	18,134,212	-34.443%
2025-09-04	37.8800	38.0650	37.6500	37.9400	-0.836%	15,564,570	-33.579%
2025-09-03	38.0000	38.3450	37.9300	38.2600	+0.105%	10,383,731	-34.135%
2025-09-02	37.5600	38.2258	37.4400	38.2200	+0.105%	15,717,394	-34.066%
2025-08-29	37.9400	38.2900	37.7950	38.1800	+1.732%	29,268,053	-33.997%
2025-08-28	37.3000	37.6500	37.1600	37.5300	+0.160%	17,681,127	-32.854%
2025-08-27	37.3800	37.4700	37.2100	37.4700	-2.726%	21,755,027	-32.746%
2025-08-26	38.8000	38.9700	38.4000	38.5200	+0.026%	14,978,019	-34.579%
2025-08-25	38.7600	39.1400	38.4900	38.5100	+0.339%	19,272,201	-34.562%
2025-08-22	37.8800	38.4800	37.7900	38.3800	+2.620%	23,725,359	-34.341%
2025-08-21	37.0000	37.5351	36.9650	37.4000	+0.673%	14,972,057	-32.620%
2025-08-20	37.0600	37.1990	36.7850	37.1500	+0.027%	13,692,653	-32.167%
2025-08-19	37.5100	37.6300	37.0400	37.1400	-0.986%	18,207,628	-32.149%
2025-08-18	37.6800	37.9000	37.4300	37.5100	+0.915%	15,397,005	-32.818%
2025-08-15	37.0500	37.2800	36.9900	37.1700	+1.502%	15,396,778	-32.203%
2025-08-14	36.8700	37.0650	36.5500	36.6200	-2.684%	29,585,631	-31.185%
2025-08-13	37.6000	37.7700	37.4100	37.6300	+3.607%	30,943,952	-33.032%
2025-08-12	35.5700	36.4000	35.5500	36.3200	+2.339%	21,438,305	-30.617%
2025-08-11	35.7400	35.8800	35.3350	35.4900	-0.949%	15,865,744	-28.994%
2025-08-08	35.7300	35.8700	35.6400	35.8300	-0.084%	9,461,408	-29.668%
2025-08-07	35.8800	36.1150	35.7450	35.8600	-0.278%	10,777,545	-29.727%
2025-08-06	35.7800	35.9700	35.5300	35.9600	+1.296%	10,654,604	-29.922%
2025-08-05	35.5700	35.6550	35.4050	35.5000	+0.681%	13,283,475	-29.014%
2025-08-04	35.2300	35.3850	35.0500	35.2600	+2.203%	14,322,549	-28.531%
2025-08-01	34.6350	34.6850	34.2000	34.5000	-2.652%	28,286,661	-26.957%
2025-07-31	35.2950	35.6300	35.0900	35.4400	+0.882%	24,206,160	-28.894%
2025-07-30	35.5000	35.6950	35.0600	35.1300	-1.762%	15,954,596	-28.266%
2025-07-29	36.1700	36.2500	35.6900	35.7600	-0.667%	20,222,943	-29.530%
2025-07-28	36.2750	36.4600	35.8900	36.0000	-0.854%	14,453,386	-30.000%
2025-07-25	36.2500	36.3200	35.9650	36.3100	-0.765%	17,814,509	-30.598%
2025-07-24	36.9600	37.0300	36.5100	36.5900	-1.268%	21,721,961	-31.129%
2025-07-23	37.0500	37.2400	36.9341	37.0600	+1.785%	20,438,672	-32.002%
2025-07-22	36.1050	36.4800	35.7300	36.4100	+0.887%	18,026,512	-30.788%
2025-07-21	36.1750	36.4254	35.8850	36.0900	-0.359%	14,622,442	-30.175%
2025-07-18	36.3700	36.7300	36.1500	36.2200	+1.428%	28,238,819	-30.425%
2025-07-17	35.2650	35.8000	35.2250	35.7100	+1.076%	20,793,658	-29.432%
2025-07-16	35.4100	35.4400	34.9500	35.3300	-0.870%	21,004,724	-28.673%
2025-07-15	35.2200	35.7700	34.9300	35.6400	+3.967%	44,238,457	-29.293%
2025-07-14	34.2100	34.4100	34.1020	34.2800	+1.240%	9,112,908	-26.488%
2025-07-11	34.1000	34.1800	33.8300	33.8600	-0.587%	7,496,312	-25.576%
2025-07-10	34.0500	34.1650	33.7700	34.0600	+0.118%	12,270,831	-26.013%
2025-07-09	34.2000	34.2200	33.8100	34.0200	-1.363%	15,953,326	-25.926%
2025-07-08	34.3800	34.7600	34.3800	34.4900	+1.831%	16,872,662	-26.935%
2025-07-07	33.5900	34.1700	33.5900	33.8700	+0.714%	14,496,818	-25.598%
2025-07-03	33.4800	33.6900	33.4300	33.6300	-0.826%	9,597,604	-25.067%
2025-07-02	33.8350	33.9100	33.6400	33.9100	-1.252%	17,480,022	-25.686%
2025-07-01	34.2350	34.4750	34.1700	34.3400	+0.029%	11,802,549	-26.616%
2025-06-30	34.2000	34.3500	33.9320	34.3300	-0.435%	10,808,232	-26.595%
2025-06-27	34.3500	34.5900	34.2950	34.4800	+0.408%	12,576,111	-26.914%
2025-06-26	34.4700	34.4800	34.2180	34.3400	-0.261%	9,189,603	-26.616%
2025-06-25	34.7500	34.7700	34.3500	34.4300	-0.692%	12,102,681	-26.808%
2025-06-24	34.0550	34.7300	33.9600	34.6700	+3.031%	13,816,293	-27.315%
2025-06-23	33.4500	33.6900	33.2150	33.6500	+1.051%	12,185,257	-25.111%
2025-06-20	33.6300	33.6700	33.2200	33.3000	-1.915%	15,142,956	-24.324%
2025-06-18	33.9500	34.1100	33.7700	33.9500	-1.251%	11,794,104	-25.773%
2025-06-17	34.6800	34.7500	34.3400	34.3800	-1.292%	10,127,883	-26.702%
2025-06-16	34.6750	35.0899	34.6500	34.8300	+2.441%	18,136,708	-27.649%
2025-06-13	34.2100	34.4100	33.9100	34.0000	-2.439%	21,573,886	-25.882%
2025-06-12	34.8700	34.9700	34.7401	34.8500	-0.057%	10,366,975	-27.690%
2025-06-11	35.1400	35.3450	34.8300	34.8700	-0.029%	14,519,401	-27.732%
2025-06-10	34.9800	35.0100	34.5813	34.8800	-0.371%	14,426,255	-27.752%
2025-06-09	34.7600	35.1500	34.7350	35.0100	+2.249%	20,124,730	-28.021%
2025-06-06	33.8750	34.3100	33.7250	34.2400	+0.058%	22,945,076	-26.402%
2025-06-05	34.2700	34.4800	33.9500	34.2200	+0.855%	23,922,424	-26.359%
2025-06-04	33.5000	34.0500	33.4400	33.9300	+2.477%	24,714,904	-25.729%
2025-06-03	33.2800	33.2850	32.9950	33.1100	-0.151%	15,031,721	-23.890%
2025-06-02	32.9300	33.2200	32.7700	33.1600	+1.283%	13,022,967	-24.005%
2025-05-30	33.0900	33.1150	32.3900	32.7400	-2.849%	25,380,625	-23.030%
2025-05-29	34.0900	34.0900	33.5950	33.7000	+1.445%	15,335,596	-25.223%
2025-05-28	33.4200	33.5600	33.2200	33.2200	-0.925%	10,705,954	-24.142%
2025-05-27	33.4050	33.6100	33.3100	33.5300	-0.887%	12,590,840	-24.843%
2025-05-23	33.4400	33.8500	33.4100	33.8300	+0.356%	11,024,411	-25.510%
2025-05-22	33.6100	33.8300	33.5001	33.7100	-0.531%	11,694,465	-25.245%
2025-05-21	34.3500	34.5700	33.7750	33.8900	-1.224%	17,628,775	-25.642%
2025-05-20	34.3300	34.4800	34.1700	34.3100	-0.087%	13,073,700	-26.552%
2025-05-19	34.0100	34.4000	33.8400	34.3400	+0.117%	9,273,541	-26.616%
2025-05-16	34.3600	34.5150	34.2400	34.3000	+0.029%	16,385,436	-26.531%
2025-05-15	34.4850	34.5000	34.0200	34.2900	-2.641%	24,911,084	-26.509%
2025-05-14	35.2200	35.2900	34.9100	35.2200	+1.557%	17,013,285	-28.450%
2025-05-13	34.3500	35.0600	34.1700	34.6800	-0.230%	26,622,099	-27.336%
2025-05-12	34.5500	34.9100	34.3750	34.7600	+5.557%	36,711,743	-27.503%
2025-05-09	33.2900	33.5300	32.8700	32.9300	-1.348%	14,446,834	-23.474%
2025-05-08	33.4800	33.5900	33.0000	33.3800	+1.090%	18,731,311	-24.506%
2025-05-07	33.5300	33.5300	32.9550	33.0200	-2.825%	18,038,501	-23.683%
2025-05-06	33.7600	34.2200	33.7100	33.9800	+1.011%	17,860,360	-25.839%
2025-05-05	33.2600	33.8100	33.1900	33.6400	+0.119%	14,721,536	-25.089%
2025-05-02	33.4150	33.6800	33.1800	33.6000	+4.543%	27,902,009	-25.000%
2025-05-01	32.4300	32.4300	32.0500	32.1400	+0.125%	6,503,067	-21.593%
2025-04-30	32.1600	32.1900	31.8250	32.1000	-0.249%	13,822,921	-21.495%
2025-04-29	32.0300	32.2700	32.0200	32.1800	+0.500%	9,400,379	-21.690%
2025-04-28	31.9600	32.2450	31.8000	32.0200	+0.031%	6,903,353	-21.299%
2025-04-25	31.7300	32.0400	31.6500	32.0100	-0.187%	16,756,332	-21.275%
2025-04-24	31.7200	32.2150	31.4350	32.0700	+0.187%	14,483,019	-21.422%
2025-04-23	32.1500	32.8400	31.9600	32.0100	+2.366%	31,739,125	-21.275%
2025-04-22	30.9400	31.7150	30.8600	31.2700	+3.304%	34,165,659	-19.412%
2025-04-21	30.2750	30.3211	29.8150	30.2700	+0.199%	17,011,237	-16.749%
2025-04-17	30.7100	30.9350	30.2100	30.2100	+0.133%	16,540,562	-16.584%
2025-04-16	30.3200	30.5250	29.9400	30.1700	-3.022%	22,911,509	-16.473%
2025-04-15	31.1650	31.3700	30.9450	31.1100	-0.575%	14,569,556	-18.997%
2025-04-14	31.0900	32.1450	31.0845	31.2900	+2.489%	33,102,016	-19.463%
2025-04-11	30.1800	30.6300	29.4100	30.5300	+3.072%	44,443,855	-17.458%
2025-04-10	30.3600	30.6500	29.2600	29.6200	-1.300%	51,366,257	-14.922%
2025-04-09	28.9000	30.1800	28.2900	30.0100	+6.117%	68,559,522	-16.028%
2025-04-08	30.5500	30.6100	27.8250	28.2800	-3.646%	40,865,032	-10.891%
2025-04-07	29.2600	31.4800	28.5500	29.3500	-6.260%	72,814,532	-14.140%
2025-04-04	31.7200	32.2184	30.4250	31.3100	-9.404%	73,247,682	-19.515%
2025-04-03	34.0300	34.7350	34.0200	34.5600	-1.144%	25,663,716	-27.083%
2025-04-02	35.0200	35.1500	34.7250	34.9600	-0.171%	13,383,729	-27.918%
2025-04-01	35.0000	35.1750	34.7550	35.0200	+0.315%	10,568,737	-28.041%