LIT
Global X Lithium & Battery Tech ETF
stockNYSEETF
Market OpenOct 5, 2026 11:26:11 AM EDT
69.76USD+0.693%(+0.48)33,499
69.69Bid70.30Ask0.61SpreadLIT Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 69.49 | 69.86 | 69.49 | 69.76 | +0.693% | 33,499 | 0.000% |
| 2026-10-02 | 68.75 | 69.65 | 68.75 | 69.28 | +1.554% | 129,492 | +0.693% |
| 2026-10-01 | 67.76 | 68.30 | 67.43 | 68.22 | -0.292% | 223,771 | +2.257% |
| 2026-09-30 | 68.78 | 69.34 | 68.29 | 68.42 | -0.175% | 146,777 | +1.958% |
| 2026-09-29 | 68.44 | 68.67 | 67.82 | 68.54 | +0.381% | 144,994 | +1.780% |
| 2026-09-28 | 68.10 | 68.65 | 67.81 | 68.28 | -1.072% | 163,746 | +2.168% |
| 2026-09-25 | 68.80 | 69.32 | 68.45 | 69.02 | +0.291% | 91,035 | +1.072% |
| 2026-09-24 | 69.13 | 69.28 | 68.48 | 68.82 | -1.092% | 108,873 | +1.366% |
| 2026-09-23 | 70.06 | 70.39 | 69.33 | 69.58 | -2.453% | 123,453 | +0.259% |
| 2026-09-22 | 70.65 | 71.50 | 70.56 | 71.33 | +0.706% | 94,329 | -2.201% |
| 2026-09-21 | 70.59 | 70.96 | 70.33 | 70.83 | +0.468% | 102,931 | -1.511% |
| 2026-09-18 | 70.50 | 70.64 | 69.90 | 70.50 | -0.564% | 120,500 | -1.050% |
| 2026-09-17 | 70.37 | 71.08 | 70.37 | 70.90 | +1.503% | 113,214 | -1.608% |
| 2026-09-16 | 70.45 | 70.72 | 69.09 | 69.85 | -0.243% | 86,712 | -0.129% |
| 2026-09-15 | 70.00 | 70.28 | 69.62 | 70.02 | +0.071% | 204,750 | -0.371% |
| 2026-09-14 | 69.92 | 70.52 | 69.60 | 69.97 | -2.126% | 197,101 | -0.300% |
| 2026-09-11 | 71.74 | 72.03 | 71.37 | 71.49 | -0.446% | 133,331 | -2.420% |
| 2026-09-10 | 72.19 | 72.31 | 71.59 | 71.81 | -2.657% | 225,771 | -2.855% |
| 2026-09-09 | 74.33 | 74.55 | 73.63 | 73.77 | -0.027% | 83,835 | -5.436% |
| 2026-09-08 | 73.81 | 74.17 | 73.51 | 73.79 | -0.526% | 141,752 | -5.461% |
| 2026-09-04 | 73.58 | 74.33 | 73.22 | 74.18 | -0.376% | 88,484 | -5.958% |
| 2026-09-03 | 74.64 | 74.90 | 74.00 | 74.46 | +0.269% | 897,499 | -6.312% |
| 2026-09-02 | 73.99 | 74.39 | 73.55 | 74.26 | -0.602% | 702,972 | -6.060% |
| 2026-09-01 | 75.28 | 75.61 | 74.59 | 74.71 | -2.174% | 172,376 | -6.626% |
| 2026-08-31 | 76.74 | 76.74 | 76.03 | 76.37 | +0.394% | 192,011 | -8.655% |
| 2026-08-28 | 77.50 | 77.60 | 76.02 | 76.07 | -1.374% | 106,851 | -8.295% |
| 2026-08-27 | 76.51 | 77.23 | 76.18 | 77.13 | +1.594% | 142,030 | -9.555% |
| 2026-08-26 | 76.36 | 76.58 | 75.76 | 75.92 | -0.875% | 105,901 | -8.114% |
| 2026-08-25 | 76.25 | 76.61 | 75.77 | 76.59 | -0.571% | 370,481 | -8.918% |
| 2026-08-24 | 77.08 | 77.36 | 76.63 | 77.03 | +0.548% | 1,213,299 | -9.438% |
| 2026-08-21 | 75.70 | 76.76 | 75.70 | 76.61 | +2.722% | 232,149 | -8.941% |
| 2026-08-20 | 73.70 | 74.80 | 73.66 | 74.58 | +0.013% | 104,009 | -6.463% |
| 2026-08-19 | 74.43 | 74.98 | 74.12 | 74.57 | +0.743% | 123,296 | -6.450% |
| 2026-08-18 | 74.52 | 74.80 | 73.86 | 74.02 | -2.912% | 164,643 | -5.755% |
| 2026-08-17 | 75.86 | 76.41 | 75.86 | 76.24 | +1.343% | 284,763 | -8.499% |
| 2026-08-14 | 75.06 | 75.85 | 74.84 | 75.23 | +0.763% | 86,392 | -7.271% |
| 2026-08-13 | 74.82 | 75.36 | 74.51 | 74.66 | -0.731% | 179,272 | -6.563% |
| 2026-08-12 | 75.64 | 75.80 | 75.08 | 75.21 | +1.484% | 111,787 | -7.246% |
| 2026-08-11 | 74.53 | 74.62 | 73.80 | 74.11 | -0.843% | 104,856 | -5.870% |
| 2026-08-10 | 74.65 | 74.99 | 74.28 | 74.74 | +0.986% | 108,032 | -6.663% |
| 2026-08-07 | 73.97 | 74.10 | 73.27 | 74.01 | +2.210% | 192,188 | -5.742% |
| 2026-08-06 | 72.22 | 73.02 | 72.17 | 72.41 | -0.330% | 138,174 | -3.660% |
| 2026-08-05 | 73.00 | 73.25 | 72.45 | 72.65 | +1.339% | 221,688 | -3.978% |
| 2026-08-04 | 70.88 | 71.89 | 70.06 | 71.69 | +3.285% | 444,726 | -2.692% |
| 2026-08-03 | 69.00 | 69.47 | 68.27 | 69.41 | +0.274% | 158,305 | +0.504% |
| 2026-07-31 | 69.97 | 69.97 | 68.81 | 69.22 | -0.845% | 207,798 | +0.780% |
| 2026-07-30 | 68.50 | 69.94 | 68.17 | 69.81 | +4.600% | 365,979 | -0.072% |
| 2026-07-29 | 66.94 | 67.95 | 66.15 | 66.74 | -0.329% | 193,652 | +4.525% |
| 2026-07-28 | 67.04 | 67.27 | 66.23 | 66.96 | -2.433% | 227,491 | +4.182% |
| 2026-07-27 | 68.77 | 69.00 | 67.79 | 68.63 | +1.209% | 144,441 | +1.647% |
| 2026-07-24 | 68.64 | 68.69 | 67.73 | 67.81 | -1.753% | 177,685 | +2.876% |
| 2026-07-23 | 69.22 | 69.67 | 68.65 | 69.02 | +0.029% | 135,493 | +1.072% |
| 2026-07-22 | 68.84 | 69.65 | 68.84 | 69.00 | -0.116% | 263,164 | +1.101% |
| 2026-07-21 | 68.54 | 69.34 | 68.33 | 69.08 | +3.228% | 346,691 | +0.984% |
| 2026-07-20 | 67.46 | 67.75 | 66.78 | 66.92 | -2.135% | 179,351 | +4.244% |
| 2026-07-17 | 67.55 | 68.77 | 67.05 | 68.38 | -0.697% | 245,573 | +2.018% |
| 2026-07-16 | 69.65 | 69.99 | 68.62 | 68.86 | -3.096% | 230,250 | +1.307% |
| 2026-07-15 | 71.44 | 71.81 | 70.24 | 71.06 | -0.726% | 270,923 | -1.829% |
| 2026-07-14 | 71.56 | 71.97 | 71.22 | 71.58 | +1.908% | 224,632 | -2.543% |
| 2026-07-13 | 71.10 | 71.24 | 70.08 | 70.24 | -2.876% | 243,112 | -0.683% |
| 2026-07-10 | 72.40 | 72.63 | 71.75 | 72.32 | -0.687% | 195,539 | -3.540% |
| 2026-07-09 | 72.60 | 73.17 | 72.30 | 72.82 | +0.971% | 197,211 | -4.202% |
| 2026-07-08 | 71.30 | 72.19 | 70.60 | 72.12 | -2.276% | 285,010 | -3.272% |
| 2026-07-07 | 74.58 | 74.94 | 73.42 | 73.80 | -3.111% | 262,804 | -5.474% |
| 2026-07-06 | 75.82 | 76.40 | 75.64 | 76.17 | -0.470% | 159,620 | -8.415% |
| 2026-07-02 | 77.43 | 78.19 | 75.69 | 76.53 | -1.847% | 314,181 | -8.846% |
| 2026-07-01 | 77.71 | 78.87 | 77.71 | 77.97 | -0.396% | 312,552 | -10.530% |
| 2026-06-30 | 77.86 | 78.44 | 77.57 | 78.28 | +1.255% | 246,956 | -10.884% |
| 2026-06-29 | 76.94 | 77.42 | 76.03 | 77.31 | +1.817% | 231,580 | -9.766% |
| 2026-06-26 | 76.01 | 76.48 | 75.65 | 75.93 | -3.212% | 332,217 | -8.126% |
| 2026-06-25 | 79.03 | 79.28 | 78.00 | 78.45 | -0.583% | 225,359 | -11.077% |
| 2026-06-24 | 79.17 | 79.47 | 78.35 | 78.91 | +0.612% | 331,974 | -11.595% |
| 2026-06-23 | 78.65 | 79.25 | 78.01 | 78.43 | -5.014% | 199,437 | -11.054% |
| 2026-06-22 | 82.47 | 82.83 | 82.18 | 82.57 | +0.511% | 263,046 | -15.514% |
| 2026-06-18 | 82.48 | 82.82 | 81.93 | 82.15 | -1.107% | 280,046 | -15.082% |
| 2026-06-17 | 83.69 | 84.69 | 82.89 | 83.07 | -0.634% | 208,825 | -16.023% |
| 2026-06-16 | 84.00 | 84.75 | 83.39 | 83.60 | -0.571% | 448,811 | -16.555% |
| 2026-06-15 | 84.03 | 84.80 | 83.79 | 84.08 | +2.076% | 306,896 | -17.031% |
| 2026-06-12 | 81.50 | 82.77 | 81.32 | 82.37 | +2.019% | 267,885 | -15.309% |
| 2026-06-11 | 78.00 | 80.78 | 77.80 | 80.74 | +5.487% | 542,776 | -13.599% |
| 2026-06-10 | 77.65 | 78.22 | 76.36 | 76.54 | -2.633% | 524,813 | -8.858% |
| 2026-06-09 | 80.02 | 80.42 | 76.60 | 78.61 | +1.972% | 771,579 | -11.258% |
| 2026-06-08 | 78.37 | 78.71 | 77.03 | 77.09 | -1.545% | 3,031,007 | -9.508% |
| 2026-06-05 | 81.55 | 81.55 | 78.02 | 78.30 | -5.980% | 487,827 | -10.907% |
| 2026-06-04 | 83.17 | 83.57 | 82.73 | 83.28 | -1.862% | 246,124 | -16.234% |
| 2026-06-03 | 85.51 | 85.98 | 84.66 | 84.86 | -1.782% | 293,537 | -17.794% |
| 2026-06-02 | 85.69 | 86.58 | 85.46 | 86.40 | +0.360% | 720,392 | -19.259% |
| 2026-06-01 | 85.98 | 86.20 | 85.00 | 86.09 | -1.216% | 1,104,541 | -18.969% |
| 2026-05-29 | 87.50 | 88.04 | 87.00 | 87.15 | -0.400% | 232,574 | -19.954% |
| 2026-05-28 | 86.44 | 87.74 | 85.99 | 87.50 | +2.303% | 308,910 | -20.274% |
| 2026-05-27 | 85.36 | 85.75 | 84.88 | 85.53 | -0.950% | 299,240 | -18.438% |
| 2026-05-26 | 85.80 | 86.56 | 85.67 | 86.35 | +1.255% | 363,765 | -19.213% |
| 2026-05-22 | 85.07 | 85.64 | 84.56 | 85.28 | +1.067% | 719,160 | -18.199% |
| 2026-05-21 | 83.25 | 84.83 | 83.25 | 84.38 | +1.066% | 203,702 | -17.326% |
| 2026-05-20 | 82.50 | 83.57 | 82.20 | 83.49 | +2.091% | 298,486 | -16.445% |
| 2026-05-19 | 81.67 | 82.43 | 80.57 | 81.78 | -1.505% | 455,914 | -14.698% |
| 2026-05-18 | 84.35 | 84.81 | 82.53 | 83.03 | -1.249% | 504,179 | -15.982% |
| 2026-05-15 | 84.43 | 84.60 | 83.68 | 84.08 | -3.301% | 523,394 | -17.031% |
| 2026-05-14 | 88.20 | 88.36 | 86.86 | 86.95 | -2.936% | 430,750 | -19.770% |
| 2026-05-13 | 88.82 | 89.87 | 88.49 | 89.58 | +0.123% | 705,920 | -22.125% |
| 2026-05-12 | 88.86 | 89.73 | 87.87 | 89.47 | -2.347% | 1,181,410 | -22.030% |
| 2026-05-11 | 90.42 | 91.98 | 90.10 | 91.62 | +1.608% | 790,290 | -23.859% |
| 2026-05-08 | 89.03 | 90.23 | 89.00 | 90.17 | +0.918% | 760,220 | -22.635% |
| 2026-05-07 | 90.51 | 91.33 | 89.30 | 89.35 | -2.371% | 773,660 | -21.925% |
| 2026-05-06 | 90.04 | 91.63 | 90.02 | 91.52 | +3.471% | 405,209 | -23.776% |
| 2026-05-05 | 87.99 | 88.66 | 87.49 | 88.45 | +1.527% | 295,432 | -21.131% |
| 2026-05-04 | 88.09 | 88.26 | 86.61 | 87.12 | -1.803% | 257,245 | -19.927% |
| 2026-05-01 | 88.06 | 88.90 | 87.52 | 88.72 | +0.544% | 337,744 | -21.371% |
| 2026-04-30 | 86.01 | 88.34 | 86.01 | 88.24 | +3.726% | 522,260 | -20.943% |
| 2026-04-29 | 85.36 | 85.54 | 84.69 | 85.07 | +1.552% | 167,545 | -17.997% |
| 2026-04-28 | 84.38 | 84.87 | 83.15 | 83.77 | -1.389% | 317,519 | -16.724% |
| 2026-04-27 | 84.16 | 85.11 | 83.62 | 84.95 | +1.384% | 373,082 | -17.881% |
| 2026-04-24 | 83.47 | 83.96 | 82.93 | 83.79 | +1.996% | 346,245 | -16.744% |
| 2026-04-23 | 82.81 | 83.30 | 81.27 | 82.15 | -3.091% | 508,173 | -15.082% |
| 2026-04-22 | 84.36 | 84.95 | 84.23 | 84.77 | +2.096% | 412,173 | -17.707% |
| 2026-04-21 | 84.08 | 84.56 | 83.00 | 83.03 | +0.193% | 451,791 | -15.982% |
| 2026-04-20 | 82.50 | 83.19 | 82.30 | 82.87 | -0.433% | 682,253 | -15.820% |
| 2026-04-17 | 83.49 | 84.12 | 82.91 | 83.23 | +1.118% | 478,991 | -16.184% |
| 2026-04-16 | 81.03 | 82.44 | 80.61 | 82.31 | +3.353% | 586,510 | -15.247% |
| 2026-04-15 | 79.41 | 79.75 | 78.71 | 79.64 | -1.130% | 1,032,672 | -12.406% |
| 2026-04-14 | 80.30 | 80.83 | 79.80 | 80.55 | +0.662% | 363,213 | -13.395% |
| 2026-04-13 | 77.89 | 80.15 | 77.43 | 80.02 | +2.721% | 706,150 | -12.822% |
| 2026-04-10 | 77.75 | 78.54 | 77.18 | 77.90 | +1.512% | 338,010 | -10.449% |
| 2026-04-09 | 76.13 | 76.99 | 75.71 | 76.74 | +0.039% | 262,621 | -9.096% |
| 2026-04-08 | 77.03 | 77.49 | 76.13 | 76.71 | +4.028% | 274,960 | -9.060% |
| 2026-04-07 | 73.43 | 74.09 | 72.74 | 73.74 | +0.848% | 130,787 | -5.397% |
| 2026-04-06 | 73.72 | 74.00 | 72.75 | 73.12 | -1.416% | 160,588 | -4.595% |
| 2026-04-02 | 72.54 | 75.00 | 72.54 | 74.17 | -0.363% | 176,745 | -5.946% |
| 2026-04-01 | 74.15 | 75.19 | 74.04 | 74.44 | +0.121% | 294,207 | -6.287% |
| 2026-03-31 | 72.74 | 74.41 | 72.26 | 74.35 | +2.538% | 224,043 | -6.174% |
| 2026-03-30 | 74.02 | 74.28 | 72.19 | 72.51 | +0.834% | 388,182 | -3.793% |
| 2026-03-27 | 71.80 | 73.05 | 71.46 | 71.91 | +2.203% | 240,967 | -2.990% |
| 2026-03-26 | 71.03 | 71.86 | 70.26 | 70.36 | -2.305% | 178,098 | -0.853% |
| 2026-03-25 | 72.16 | 72.65 | 71.74 | 72.02 | +1.809% | 131,372 | -3.138% |
| 2026-03-24 | 69.08 | 70.85 | 68.85 | 70.74 | +1.216% | 209,793 | -1.385% |
| 2026-03-23 | 69.21 | 70.67 | 69.01 | 69.89 | +4.345% | 280,440 | -0.186% |
| 2026-03-20 | 68.97 | 69.45 | 66.60 | 66.98 | -2.560% | 232,114 | +4.150% |
| 2026-03-19 | 67.54 | 69.10 | 66.70 | 68.74 | -1.022% | 386,813 | +1.484% |
| 2026-03-18 | 70.40 | 70.70 | 69.39 | 69.45 | -3.057% | 223,759 | +0.446% |
| 2026-03-17 | 71.57 | 72.18 | 71.44 | 71.64 | +0.028% | 146,198 | -2.624% |
| 2026-03-16 | 71.28 | 72.00 | 71.00 | 71.62 | +1.733% | 208,520 | -2.597% |
| 2026-03-13 | 71.91 | 72.65 | 70.08 | 70.40 | -1.054% | 270,226 | -0.909% |
| 2026-03-12 | 72.36 | 72.39 | 70.74 | 71.15 | -2.521% | 124,576 | -1.954% |
| 2026-03-11 | 72.19 | 73.24 | 71.98 | 72.99 | +1.347% | 162,399 | -4.425% |
| 2026-03-10 | 71.78 | 73.34 | 71.72 | 72.02 | +0.826% | 203,069 | -3.138% |
| 2026-03-09 | 68.79 | 71.58 | 68.24 | 71.43 | +3.567% | 449,240 | -2.338% |
| 2026-03-06 | 68.47 | 69.66 | 68.37 | 68.97 | -0.246% | 233,119 | +1.145% |
| 2026-03-05 | 70.88 | 70.88 | 68.44 | 69.14 | -2.811% | 314,904 | +0.897% |
| 2026-03-04 | 70.72 | 71.37 | 70.26 | 71.14 | +1.123% | 312,407 | -1.940% |
| 2026-03-03 | 69.37 | 70.73 | 67.61 | 70.35 | -6.474% | 997,410 | -0.839% |
| 2026-03-02 | 73.50 | 75.37 | 73.08 | 75.22 | -0.239% | 398,540 | -7.259% |
| 2026-02-27 | 75.70 | 75.91 | 75.07 | 75.40 | -0.488% | 225,256 | -7.480% |
| 2026-02-26 | 76.21 | 76.62 | 74.44 | 75.77 | -1.712% | 335,230 | -7.932% |
| 2026-02-25 | 77.47 | 78.00 | 77.05 | 77.09 | +1.984% | 455,126 | -9.508% |
| 2026-02-24 | 74.07 | 75.81 | 74.02 | 75.59 | +2.453% | 644,080 | -7.713% |
| 2026-02-23 | 72.99 | 73.86 | 72.80 | 73.78 | +0.903% | 198,426 | -5.449% |
| 2026-02-20 | 72.40 | 73.24 | 72.15 | 73.12 | -0.014% | 151,813 | -4.595% |
| 2026-02-19 | 73.17 | 73.24 | 72.16 | 73.13 | -0.962% | 172,670 | -4.608% |
| 2026-02-18 | 73.36 | 74.61 | 73.06 | 73.84 | +1.890% | 270,575 | -5.525% |
| 2026-02-17 | 71.90 | 72.84 | 71.37 | 72.47 | -0.316% | 219,303 | -3.739% |
| 2026-02-13 | 71.65 | 72.91 | 70.83 | 72.70 | +1.324% | 246,167 | -4.044% |
| 2026-02-12 | 73.96 | 74.43 | 71.53 | 71.75 | -2.712% | 465,614 | -2.774% |
| 2026-02-11 | 72.84 | 73.89 | 72.23 | 73.75 | +2.559% | 462,996 | -5.410% |
| 2026-02-10 | 72.01 | 72.10 | 71.40 | 71.91 | -0.526% | 339,578 | -2.990% |
| 2026-02-09 | 71.21 | 72.33 | 70.95 | 72.29 | +1.688% | 403,963 | -3.500% |
| 2026-02-06 | 69.90 | 71.29 | 69.90 | 71.09 | +4.483% | 786,072 | -1.871% |
| 2026-02-05 | 69.25 | 70.00 | 68.02 | 68.04 | -3.885% | 529,231 | +2.528% |
| 2026-02-04 | 72.64 | 73.00 | 69.92 | 70.79 | -1.612% | 581,848 | -1.455% |
| 2026-02-03 | 71.85 | 72.35 | 71.00 | 71.95 | +2.610% | 567,249 | -3.044% |
| 2026-02-02 | 69.88 | 70.78 | 69.88 | 70.12 | +0.243% | 530,275 | -0.513% |
| 2026-01-30 | 71.50 | 72.11 | 69.56 | 69.95 | -4.985% | 826,464 | -0.272% |
| 2026-01-29 | 74.51 | 74.67 | 71.85 | 73.62 | -1.485% | 1,481,587 | -5.243% |
| 2026-01-28 | 75.23 | 75.35 | 73.71 | 74.73 | -0.625% | 457,082 | -6.651% |
| 2026-01-27 | 74.39 | 75.26 | 74.21 | 75.20 | +0.967% | 315,345 | -7.234% |
| 2026-01-26 | 75.45 | 75.86 | 74.40 | 74.48 | -0.361% | 566,424 | -6.337% |
| 2026-01-23 | 74.25 | 74.91 | 73.56 | 74.75 | +1.867% | 512,680 | -6.676% |
| 2026-01-22 | 72.85 | 73.62 | 72.41 | 73.38 | +1.172% | 492,779 | -4.933% |
| 2026-01-21 | 71.92 | 72.67 | 71.80 | 72.53 | +3.614% | 535,591 | -3.819% |
| 2026-01-20 | 69.53 | 70.28 | 69.33 | 70.00 | +0.488% | 377,240 | -0.343% |
| 2026-01-16 | 70.00 | 70.00 | 69.07 | 69.66 | -1.693% | 394,201 | +0.144% |
| 2026-01-15 | 71.09 | 71.52 | 70.66 | 70.86 | +0.340% | 287,303 | -1.552% |
| 2026-01-14 | 70.00 | 70.71 | 69.50 | 70.62 | +0.156% | 364,583 | -1.218% |
| 2026-01-13 | 70.52 | 70.86 | 70.02 | 70.51 | +0.729% | 572,952 | -1.064% |
| 2026-01-12 | 69.29 | 70.11 | 68.47 | 70.00 | +2.624% | 330,582 | -0.343% |
| 2026-01-09 | 67.78 | 68.30 | 67.33 | 68.21 | +0.191% | 275,600 | +2.272% |
| 2026-01-08 | 68.30 | 68.31 | 67.51 | 68.08 | -1.319% | 272,150 | +2.468% |
| 2026-01-07 | 68.90 | 69.20 | 68.30 | 68.99 | -0.834% | 382,493 | +1.116% |
| 2026-01-06 | 68.24 | 69.75 | 68.24 | 69.57 | +3.204% | 701,322 | +0.273% |
| 2026-01-05 | 66.83 | 67.63 | 66.58 | 67.41 | +1.720% | 436,884 | +3.486% |
| 2026-01-02 | 65.88 | 66.39 | 65.68 | 66.27 | +2.174% | 353,522 | +5.266% |
| 2025-12-31 | 65.35 | 65.35 | 64.76 | 64.86 | -1.007% | 245,424 | +7.555% |
| 2025-12-30 | 65.69 | 66.08 | 65.44 | 65.52 | -0.319% | 158,654 | +6.471% |
| 2025-12-29 | 66.30 | 66.50 | 65.55 | 65.73 | -3.182% | 421,862 | +6.131% |
| 2025-12-26 | 67.61 | 67.94 | 67.37 | 67.89 | +1.177% | 260,421 | +2.754% |
| 2025-12-24 | 66.94 | 67.19 | 66.70 | 67.10 | +0.660% | 176,462 | +3.964% |
| 2025-12-23 | 66.36 | 66.81 | 66.23 | 66.66 | +1.461% | 441,710 | +4.650% |
| 2025-12-22 | 65.02 | 65.84 | 64.89 | 65.70 | +2.512% | 545,978 | +6.180% |
| 2025-12-19 | 63.97 | 64.49 | 63.54 | 64.09 | +0.423% | 220,660 | +8.847% |
| 2025-12-18 | 63.40 | 64.08 | 63.20 | 63.82 | +0.314% | 206,554 | +9.307% |
| 2025-12-17 | 64.26 | 64.88 | 63.60 | 63.62 | +1.000% | 235,712 | +9.651% |
| 2025-12-16 | 63.00 | 63.30 | 62.24 | 62.99 | -0.975% | 409,245 | +10.748% |
| 2025-12-15 | 63.92 | 64.10 | 63.50 | 63.61 | -0.407% | 124,950 | +9.668% |
| 2025-12-12 | 64.99 | 65.06 | 63.41 | 63.87 | -1.935% | 232,118 | +9.222% |
| 2025-12-11 | 64.84 | 65.19 | 64.24 | 65.13 | -0.138% | 272,937 | +7.109% |
| 2025-12-10 | 64.24 | 65.38 | 64.24 | 65.22 | +1.557% | 228,462 | +6.961% |
| 2025-12-09 | 63.31 | 64.50 | 62.81 | 64.22 | +0.643% | 190,069 | +8.627% |
| 2025-12-08 | 63.76 | 64.29 | 63.58 | 63.81 | +1.527% | 284,888 | +9.325% |
| 2025-12-05 | 62.81 | 63.46 | 62.56 | 62.85 | +0.996% | 164,644 | +10.994% |
| 2025-12-04 | 62.38 | 62.65 | 61.99 | 62.23 | -1.347% | 179,334 | +12.100% |
| 2025-12-03 | 62.30 | 63.15 | 62.21 | 63.08 | +0.430% | 182,838 | +10.590% |
| 2025-12-02 | 63.11 | 63.22 | 62.32 | 62.81 | -0.333% | 289,643 | +11.065% |
| 2025-12-01 | 63.26 | 63.84 | 62.95 | 63.02 | -0.693% | 226,917 | +10.695% |
| 2025-11-28 | 62.70 | 63.53 | 62.70 | 63.46 | +1.035% | 183,419 | +9.928% |
| 2025-11-26 | 62.01 | 62.92 | 61.99 | 62.81 | +2.346% | 142,162 | +11.065% |
| 2025-11-25 | 60.95 | 61.49 | 60.61 | 61.37 | +1.758% | 331,505 | +13.671% |
| 2025-11-24 | 59.70 | 60.41 | 59.51 | 60.31 | +0.033% | 208,457 | +15.669% |
| 2025-11-21 | 59.66 | 60.40 | 59.00 | 60.29 | -1.680% | 612,478 | +15.707% |
| 2025-11-20 | 63.36 | 63.66 | 61.27 | 61.32 | -2.898% | 425,283 | +13.764% |
| 2025-11-19 | 62.98 | 63.80 | 62.80 | 63.15 | +1.008% | 232,175 | +10.467% |
| 2025-11-18 | 62.21 | 62.86 | 61.86 | 62.52 | -1.899% | 556,554 | +11.580% |
| 2025-11-17 | 63.81 | 65.23 | 63.63 | 63.73 | -0.063% | 895,144 | +9.462% |
| 2025-11-14 | 62.30 | 63.99 | 62.18 | 63.77 | +0.126% | 1,035,308 | +9.393% |
| 2025-11-13 | 64.07 | 64.83 | 63.35 | 63.69 | +2.215% | 601,460 | +9.531% |
| 2025-11-12 | 62.04 | 62.50 | 61.79 | 62.31 | +0.858% | 245,686 | +11.956% |
| 2025-11-11 | 61.97 | 61.97 | 61.40 | 61.78 | -0.898% | 210,049 | +12.917% |
| 2025-11-10 | 61.67 | 62.45 | 61.44 | 62.34 | +2.381% | 348,418 | +11.902% |
| 2025-11-07 | 60.17 | 61.10 | 59.75 | 60.89 | +1.129% | 197,223 | +14.567% |
| 2025-11-06 | 61.00 | 61.32 | 59.94 | 60.21 | -0.938% | 243,471 | +15.861% |
| 2025-11-05 | 59.46 | 60.93 | 59.46 | 60.78 | +2.582% | 313,263 | +14.775% |
| 2025-11-04 | 59.36 | 60.21 | 59.23 | 59.25 | -3.627% | 343,587 | +17.738% |
| 2025-11-03 | 61.92 | 61.92 | 61.12 | 61.48 | -1.348% | 286,458 | +13.468% |
| 2025-10-31 | 62.17 | 62.70 | 61.83 | 62.32 | -1.314% | 743,431 | +11.938% |
| 2025-10-30 | 62.72 | 63.28 | 62.43 | 63.15 | +1.773% | 413,100 | +10.467% |
| 2025-10-29 | 61.55 | 62.72 | 61.55 | 62.05 | +2.783% | 487,222 | +12.425% |
| 2025-10-28 | 60.38 | 60.65 | 59.89 | 60.37 | +1.667% | 237,247 | +15.554% |
| 2025-10-27 | 60.88 | 60.95 | 59.32 | 59.38 | -2.704% | 355,066 | +17.481% |
| 2025-10-24 | 60.00 | 61.21 | 60.00 | 61.03 | +4.791% | 654,800 | +14.304% |
| 2025-10-23 | 57.05 | 58.35 | 57.05 | 58.24 | +3.281% | 219,783 | +19.780% |
| 2025-10-22 | 56.70 | 57.20 | 55.80 | 56.39 | -1.502% | 638,331 | +23.710% |
| 2025-10-21 | 57.83 | 57.83 | 56.78 | 57.25 | -0.694% | 670,722 | +21.852% |
| 2025-10-20 | 57.15 | 57.77 | 57.15 | 57.65 | +1.425% | 282,705 | +21.006% |
| 2025-10-17 | 56.55 | 57.03 | 56.52 | 56.84 | -1.010% | 401,199 | +22.730% |
| 2025-10-16 | 58.14 | 58.48 | 57.23 | 57.42 | +0.140% | 592,615 | +21.491% |
| 2025-10-15 | 57.94 | 58.00 | 56.76 | 57.34 | +0.122% | 894,383 | +21.660% |
| 2025-10-14 | 56.00 | 57.78 | 55.46 | 57.27 | -1.632% | 480,260 | +21.809% |
| 2025-10-13 | 57.18 | 58.44 | 57.00 | 58.22 | +7.975% | 1,183,349 | +19.821% |
| 2025-10-10 | 56.80 | 57.00 | 53.88 | 53.92 | -8.796% | 1,560,775 | +29.377% |
| 2025-10-09 | 60.00 | 60.00 | 58.87 | 59.12 | -0.955% | 507,517 | +17.997% |
| 2025-10-08 | 59.19 | 59.79 | 58.83 | 59.69 | +1.583% | 465,181 | +16.870% |
| 2025-10-07 | 60.00 | 60.10 | 58.66 | 58.76 | -1.393% | 590,313 | +18.720% |
| 2025-10-06 | 59.51 | 59.88 | 58.86 | 59.59 | +1.206% | 503,034 | +17.067% |
| 2025-10-03 | 59.04 | 59.30 | 58.21 | 58.88 | +0.770% | 452,572 | +18.478% |
| 2025-10-02 | 58.54 | 58.93 | 57.98 | 58.43 | +1.494% | 409,788 | +19.391% |
| 2025-10-01 | 56.85 | 57.67 | 56.83 | 57.57 | +1.266% | 279,853 | +21.174% |
| 2025-09-30 | 57.25 | 57.32 | 56.40 | 56.85 | +0.619% | 455,526 | +22.709% |
| 2025-09-29 | 56.59 | 56.95 | 56.33 | 56.50 | +1.710% | 423,856 | +23.469% |
| 2025-09-26 | 55.37 | 55.78 | 54.46 | 55.55 | -0.715% | 349,680 | +25.581% |
| 2025-09-25 | 55.02 | 56.25 | 54.87 | 55.95 | +1.469% | 474,561 | +24.683% |
| 2025-09-24 | 54.39 | 55.59 | 54.39 | 55.14 | +3.861% | 684,068 | +26.514% |
| 2025-09-23 | 53.21 | 53.90 | 53.04 | 53.09 | -0.019% | 210,266 | +31.400% |
| 2025-09-22 | 52.71 | 53.26 | 52.50 | 53.10 | +0.473% | 227,792 | +31.375% |
| 2025-09-19 | 52.80 | 53.31 | 52.61 | 52.85 | +0.628% | 307,258 | +31.996% |
| 2025-09-18 | 52.62 | 52.63 | 52.09 | 52.52 | -0.095% | 221,424 | +32.826% |
| 2025-09-17 | 52.25 | 53.12 | 52.15 | 52.57 | +1.389% | 314,059 | +32.699% |
| 2025-09-16 | 51.86 | 51.95 | 51.37 | 51.85 | -0.019% | 241,086 | +34.542% |
| 2025-09-15 | 51.30 | 52.02 | 51.30 | 51.86 | +3.699% | 335,581 | +34.516% |
| 2025-09-12 | 49.97 | 50.07 | 49.61 | 50.01 | -0.734% | 119,798 | +39.492% |
| 2025-09-11 | 49.35 | 50.40 | 49.35 | 50.38 | +3.238% | 139,517 | +38.468% |
| 2025-09-10 | 48.94 | 49.10 | 48.70 | 48.80 | -1.791% | 259,224 | +42.951% |
| 2025-09-09 | 50.18 | 50.22 | 49.61 | 49.69 | -3.608% | 591,251 | +40.390% |
| 2025-09-08 | 51.38 | 51.68 | 51.16 | 51.55 | +1.958% | 301,978 | +35.325% |
| 2025-09-05 | 49.73 | 50.90 | 49.73 | 50.56 | +7.529% | 533,415 | +37.975% |
| 2025-09-04 | 47.03 | 47.25 | 46.59 | 47.02 | +0.234% | 167,919 | +48.362% |
| 2025-09-03 | 46.97 | 47.21 | 46.80 | 46.91 | +0.214% | 201,773 | +48.710% |
| 2025-09-02 | 46.59 | 46.99 | 46.27 | 46.81 | -1.370% | 575,948 | +49.028% |
| 2025-08-29 | 47.50 | 47.97 | 47.26 | 47.46 | +1.540% | 371,755 | +46.987% |
| 2025-08-28 | 46.90 | 47.00 | 46.56 | 46.74 | -0.086% | 263,747 | +49.251% |
| 2025-08-27 | 46.28 | 46.80 | 46.00 | 46.78 | +0.906% | 249,327 | +49.124% |
| 2025-08-26 | 46.33 | 46.73 | 46.09 | 46.36 | -0.086% | 205,264 | +50.475% |
| 2025-08-25 | 46.09 | 46.73 | 46.09 | 46.40 | -0.237% | 297,983 | +50.345% |
| 2025-08-22 | 45.05 | 46.51 | 45.05 | 46.51 | +3.241% | 292,080 | +49.989% |
| 2025-08-21 | 44.70 | 45.31 | 44.66 | 45.05 | +0.200% | 244,373 | +54.850% |
| 2025-08-20 | 45.00 | 45.37 | 44.67 | 44.96 | -0.947% | 381,813 | +55.160% |
| 2025-08-19 | 46.25 | 46.25 | 45.33 | 45.39 | -1.881% | 241,505 | +53.690% |
| 2025-08-18 | 46.18 | 46.38 | 45.93 | 46.26 | +0.565% | 384,947 | +50.800% |
| 2025-08-15 | 45.97 | 46.26 | 45.91 | 46.00 | +1.456% | 164,459 | +51.652% |
| 2025-08-14 | 45.69 | 45.69 | 45.03 | 45.34 | -2.369% | 327,541 | +53.860% |
| 2025-08-13 | 46.33 | 46.48 | 46.05 | 46.44 | +0.628% | 236,991 | +50.215% |
| 2025-08-12 | 46.02 | 46.34 | 45.47 | 46.15 | -0.474% | 291,828 | +51.159% |
| 2025-08-11 | 46.61 | 46.81 | 46.18 | 46.37 | +5.554% | 1,100,209 | +50.442% |
| 2025-08-08 | 43.28 | 43.93 | 43.27 | 43.93 | +2.425% | 257,880 | +58.798% |
| 2025-08-07 | 42.66 | 42.92 | 42.44 | 42.89 | +1.611% | 199,028 | +62.649% |
| 2025-08-06 | 42.22 | 42.25 | 42.01 | 42.21 | +0.024% | 271,781 | +65.269% |
| 2025-08-05 | 41.88 | 42.32 | 41.84 | 42.20 | +1.711% | 147,865 | +65.308% |
| 2025-08-04 | 41.25 | 41.58 | 41.22 | 41.49 | +1.691% | 201,986 | +68.137% |
| 2025-08-01 | 40.76 | 40.99 | 40.41 | 40.80 | -0.439% | 196,743 | +70.980% |
| 2025-07-31 | 41.36 | 41.62 | 40.69 | 40.98 | -2.405% | 363,423 | +70.229% |
| 2025-07-30 | 42.66 | 42.75 | 41.83 | 41.99 | -2.212% | 458,331 | +66.135% |
| 2025-07-29 | 43.27 | 43.49 | 42.80 | 42.94 | -0.740% | 350,223 | +62.459% |
| 2025-07-28 | 43.90 | 44.16 | 43.23 | 43.26 | -3.070% | 461,248 | +61.258% |
| 2025-07-25 | 44.60 | 44.63 | 44.32 | 44.63 | +0.337% | 308,114 | +56.307% |
| 2025-07-24 | 44.36 | 44.94 | 44.36 | 44.48 | +2.323% | 518,358 | +56.835% |
| 2025-07-23 | 43.62 | 43.77 | 43.25 | 43.47 | -1.002% | 460,063 | +60.478% |
| 2025-07-22 | 43.02 | 43.98 | 43.02 | 43.91 | +3.318% | 505,887 | +58.870% |
| 2025-07-21 | 42.91 | 42.91 | 42.50 | 42.50 | +0.830% | 941,253 | +64.141% |
| 2025-07-18 | 42.12 | 42.55 | 42.02 | 42.15 | +1.762% | 334,499 | +65.504% |
| 2025-07-17 | 40.43 | 41.56 | 40.02 | 41.42 | +4.254% | 478,301 | +68.421% |
| 2025-07-16 | 39.65 | 39.76 | 39.31 | 39.73 | -0.526% | 510,782 | +75.585% |
| 2025-07-15 | 40.32 | 40.45 | 39.85 | 39.94 | -1.504% | 199,619 | +74.662% |
| 2025-07-14 | 40.30 | 40.62 | 40.21 | 40.55 | +0.921% | 1,060,224 | +72.035% |
| 2025-07-11 | 40.18 | 40.29 | 40.06 | 40.18 | -0.199% | 166,980 | +73.619% |
| 2025-07-10 | 39.52 | 40.52 | 39.52 | 40.26 | +2.157% | 328,264 | +73.274% |
| 2025-07-09 | 39.52 | 39.63 | 39.17 | 39.41 | -0.730% | 183,240 | +77.011% |
| 2025-07-08 | 38.77 | 40.10 | 38.77 | 39.70 | +3.305% | 280,848 | +75.718% |
| 2025-07-07 | 38.80 | 39.01 | 38.16 | 38.43 | -3.321% | 370,564 | +81.525% |
| 2025-07-03 | 39.54 | 40.26 | 39.54 | 39.75 | +1.949% | 148,903 | +75.497% |
| 2025-07-02 | 38.46 | 39.23 | 38.46 | 38.99 | +1.510% | 199,090 | +78.918% |
| 2025-07-01 | 38.19 | 38.50 | 37.86 | 38.41 | +0.026% | 175,948 | +81.619% |
| 2025-06-30 | 38.46 | 38.59 | 38.34 | 38.40 | -0.363% | 138,508 | +81.667% |
| 2025-06-27 | 38.70 | 38.75 | 38.15 | 38.54 | -0.542% | 158,813 | +81.007% |
| 2025-06-26 | 38.37 | 38.99 | 38.35 | 38.75 | +1.653% | 284,017 | +80.026% |
| 2025-06-25 | 38.20 | 38.22 | 37.87 | 38.12 | -0.262% | 132,677 | +83.001% |
| 2025-06-24 | 37.70 | 38.35 | 37.70 | 38.22 | +3.774% | 257,603 | +82.522% |
| 2025-06-23 | 36.18 | 36.86 | 36.18 | 36.83 | +1.628% | 188,522 | +89.411% |
| 2025-06-20 | 36.50 | 36.85 | 36.11 | 36.24 | -1.280% | 233,564 | +92.494% |
| 2025-06-18 | 36.26 | 36.91 | 36.26 | 36.71 | +0.246% | 128,793 | +90.030% |
| 2025-06-17 | 37.03 | 37.08 | 36.46 | 36.62 | -1.267% | 260,319 | +90.497% |
| 2025-06-16 | 37.09 | 37.30 | 37.00 | 37.09 | +0.433% | 121,325 | +88.083% |
| 2025-06-13 | 36.90 | 37.23 | 36.84 | 36.93 | -1.782% | 162,951 | +88.898% |
| 2025-06-12 | 37.94 | 37.94 | 37.39 | 37.60 | -0.974% | 246,065 | +85.532% |
| 2025-06-11 | 38.08 | 38.39 | 37.84 | 37.97 | +0.583% | 193,070 | +83.724% |
| 2025-06-10 | 37.49 | 37.78 | 37.49 | 37.75 | +0.452% | 153,163 | +84.795% |
| 2025-06-09 | 36.91 | 37.78 | 36.91 | 37.58 | +0.967% | 159,515 | +85.631% |
| 2025-06-06 | 37.13 | 37.22 | 36.95 | 37.22 | +0.161% | 173,159 | +87.426% |
| 2025-06-05 | 37.75 | 37.75 | 36.93 | 37.16 | -0.027% | 250,058 | +87.729% |
| 2025-06-04 | 36.79 | 37.28 | 36.66 | 37.17 | +2.397% | 157,819 | +87.678% |
| 2025-06-03 | 35.93 | 36.45 | 35.86 | 36.30 | +1.058% | 145,387 | +92.176% |
| 2025-06-02 | 35.84 | 36.00 | 35.62 | 35.92 | -0.664% | 178,708 | +94.209% |
| 2025-05-30 | 36.55 | 36.55 | 36.00 | 36.16 | -2.349% | 241,785 | +92.920% |
| 2025-05-29 | 37.26 | 37.36 | 36.96 | 37.03 | +0.325% | 131,402 | +88.388% |
| 2025-05-28 | 37.12 | 37.21 | 36.86 | 36.91 | -1.204% | 267,103 | +89.000% |
| 2025-05-27 | 37.21 | 37.36 | 36.99 | 37.36 | -0.426% | 215,931 | +86.724% |
| 2025-05-23 | 37.18 | 37.65 | 37.14 | 37.52 | -0.239% | 136,720 | +85.928% |
| 2025-05-22 | 37.55 | 37.72 | 37.21 | 37.61 | -0.687% | 145,082 | +85.483% |
| 2025-05-21 | 38.31 | 38.44 | 37.82 | 37.87 | -0.942% | 132,035 | +84.209% |
| 2025-05-20 | 37.97 | 38.36 | 37.84 | 38.23 | +0.079% | 127,249 | +82.474% |
| 2025-05-19 | 37.89 | 38.26 | 37.89 | 38.20 | -0.985% | 220,562 | +82.618% |
| 2025-05-16 | 38.48 | 38.60 | 38.30 | 38.58 | -0.413% | 143,462 | +80.819% |
| 2025-05-15 | 38.82 | 38.97 | 38.47 | 38.74 | -1.274% | 128,908 | +80.072% |
| 2025-05-14 | 39.29 | 39.55 | 39.16 | 39.24 | +0.128% | 120,114 | +77.778% |
| 2025-05-13 | 38.85 | 39.28 | 38.85 | 39.19 | +0.461% | 164,627 | +78.005% |
| 2025-05-12 | 38.80 | 39.26 | 38.80 | 39.01 | +3.557% | 229,707 | +78.826% |
| 2025-05-09 | 37.34 | 37.84 | 37.34 | 37.67 | +0.641% | 56,615 | +85.187% |
| 2025-05-08 | 37.02 | 37.71 | 37.02 | 37.43 | +1.823% | 102,072 | +86.375% |
| 2025-05-07 | 36.91 | 37.12 | 36.66 | 36.76 | -1.448% | 71,230 | +89.771% |
| 2025-05-06 | 36.82 | 37.48 | 36.82 | 37.30 | +0.458% | 144,301 | +87.024% |
| 2025-05-05 | 37.32 | 37.48 | 37.13 | 37.13 | -0.907% | 55,470 | +87.880% |
| 2025-05-02 | 37.22 | 37.62 | 37.21 | 37.47 | +2.714% | 152,260 | +86.176% |
| 2025-05-01 | 36.73 | 37.06 | 36.45 | 36.48 | -0.437% | 77,543 | +91.228% |
| 2025-04-30 | 36.50 | 36.70 | 36.20 | 36.64 | -0.381% | 254,171 | +90.393% |
| 2025-04-29 | 36.60 | 36.84 | 36.30 | 36.78 | +0.464% | 139,959 | +89.668% |
| 2025-04-28 | 36.59 | 36.92 | 36.29 | 36.61 | -1.001% | 109,036 | +90.549% |
| 2025-04-25 | 36.70 | 37.02 | 36.52 | 36.98 | +0.681% | 152,945 | +88.643% |
| 2025-04-24 | 35.96 | 36.80 | 35.96 | 36.73 | +2.113% | 117,758 | +89.926% |
| 2025-04-23 | 36.04 | 36.51 | 35.94 | 35.97 | +1.410% | 217,067 | +93.939% |
| 2025-04-22 | 35.05 | 35.70 | 35.05 | 35.47 | +1.343% | 97,059 | +96.673% |
| 2025-04-21 | 35.14 | 35.24 | 34.70 | 35.00 | -0.171% | 145,069 | +99.314% |
| 2025-04-17 | 35.11 | 35.24 | 34.94 | 35.06 | +0.257% | 103,825 | +98.973% |
| 2025-04-16 | 35.07 | 35.41 | 34.67 | 34.97 | -1.632% | 109,986 | +99.485% |
| 2025-04-15 | 35.50 | 35.84 | 35.46 | 35.55 | 0.000% | 97,180 | +96.231% |