LNGX
Global X U.S. Natural Gas ETF
stockNYSEETF
At CloseOct 1, 2026 2:52:33 PM EDT
42.23USD+1.637%(+0.68)708
42.91Bid43.09Ask0.18SpreadAfter-hoursOct 2, 2026 4:10:30 PM EDT
42.49USD+0.604%(+0.26)
LNGX Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 42.38 | 42.50 | 42.08 | 42.48 | +0.462% | 5,227 | 0.000% |
| 2026-10-01 | 41.04 | 42.32 | 41.04 | 42.29 | +2.844% | 13,251 | +0.462% |
| 2026-09-30 | 41.56 | 41.74 | 41.12 | 41.12 | -0.970% | 4,064 | +3.320% |
| 2026-09-29 | 41.60 | 41.89 | 41.26 | 41.52 | -1.581% | 9,343 | +2.317% |
| 2026-09-28 | 42.80 | 42.80 | 42.00 | 42.19 | -0.893% | 12,224 | +0.699% |
| 2026-09-25 | 42.89 | 42.89 | 42.27 | 42.57 | -2.897% | 18,611 | -0.200% |
| 2026-09-24 | 43.28 | 43.84 | 42.90 | 43.84 | +1.200% | 17,445 | -3.091% |
| 2026-09-23 | 42.70 | 43.57 | 42.69 | 43.32 | +1.738% | 14,404 | -1.928% |
| 2026-09-22 | 42.24 | 43.20 | 42.24 | 42.58 | -0.703% | 13,002 | -0.223% |
| 2026-09-21 | 43.23 | 43.23 | 42.47 | 42.88 | -1.593% | 69,213 | -0.925% |
| 2026-09-18 | 44.23 | 44.23 | 43.52 | 43.58 | -1.038% | 8,086 | -2.503% |
| 2026-09-17 | 43.71 | 44.19 | 43.71 | 44.03 | -0.061% | 40,561 | -3.516% |
| 2026-09-16 | 45.78 | 45.78 | 43.79 | 44.06 | -4.838% | 13,216 | -3.575% |
| 2026-09-15 | 45.91 | 46.44 | 45.71 | 46.30 | +1.865% | 18,303 | -8.240% |
| 2026-09-14 | 46.42 | 46.42 | 45.45 | 45.45 | -0.448% | 4,058 | -6.529% |
| 2026-09-11 | 45.78 | 45.91 | 45.35 | 45.66 | -0.511% | 11,818 | -6.948% |
| 2026-09-10 | 46.33 | 46.33 | 45.30 | 45.89 | +0.026% | 11,578 | -7.423% |
| 2026-09-09 | 46.38 | 46.38 | 45.61 | 45.88 | +0.105% | 15,892 | -7.400% |
| 2026-09-08 | 45.84 | 46.20 | 45.63 | 45.83 | +0.665% | 10,826 | -7.302% |
| 2026-09-04 | 45.76 | 45.76 | 45.08 | 45.53 | -1.045% | 9,154 | -6.686% |
| 2026-09-03 | 46.26 | 46.44 | 46.01 | 46.01 | -0.700% | 19,487 | -7.661% |
| 2026-09-02 | 46.07 | 46.59 | 45.95 | 46.33 | -0.098% | 29,854 | -8.308% |
| 2026-09-01 | 46.03 | 46.38 | 45.86 | 46.38 | +1.710% | 31,714 | -8.397% |
| 2026-08-31 | 45.66 | 45.70 | 45.14 | 45.60 | +1.288% | 19,186 | -6.831% |
| 2026-08-28 | 45.20 | 45.48 | 44.89 | 45.02 | -0.799% | 6,675 | -5.631% |
| 2026-08-27 | 45.11 | 45.54 | 44.51 | 45.38 | +0.916% | 22,841 | -6.386% |
| 2026-08-26 | 44.24 | 45.42 | 44.15 | 44.97 | +0.966% | 15,783 | -5.528% |
| 2026-08-25 | 44.60 | 44.80 | 44.37 | 44.54 | -1.437% | 14,005 | -4.616% |
| 2026-08-24 | 45.11 | 45.34 | 44.67 | 45.19 | -0.964% | 7,790 | -5.986% |
| 2026-08-21 | 45.73 | 45.78 | 45.39 | 45.63 | -0.163% | 8,722 | -6.892% |
| 2026-08-20 | 46.00 | 46.17 | 45.35 | 45.70 | +1.350% | 7,355 | -7.045% |
| 2026-08-19 | 45.19 | 45.45 | 44.91 | 45.10 | +0.262% | 10,869 | -5.789% |
| 2026-08-18 | 44.90 | 45.00 | 44.72 | 44.98 | +1.488% | 6,370 | -5.542% |
| 2026-08-17 | 44.29 | 44.32 | 43.77 | 44.32 | +0.289% | 10,018 | -4.137% |
| 2026-08-14 | 43.64 | 44.33 | 43.64 | 44.19 | +1.396% | 18,911 | -3.859% |
| 2026-08-13 | 43.65 | 43.65 | 43.35 | 43.58 | -0.652% | 52,684 | -2.518% |
| 2026-08-12 | 43.95 | 44.10 | 43.78 | 43.87 | -0.413% | 8,572 | -3.154% |
| 2026-08-11 | 44.25 | 44.25 | 42.95 | 44.05 | +0.750% | 11,178 | -3.553% |
| 2026-08-10 | 42.22 | 43.73 | 42.22 | 43.72 | +5.152% | 27,242 | -2.830% |
| 2026-08-07 | 41.56 | 42.10 | 41.56 | 41.58 | -0.601% | 2,833 | +2.177% |
| 2026-08-06 | 41.74 | 41.83 | 41.61 | 41.83 | +1.784% | 2,545 | +1.562% |
| 2026-08-05 | 41.80 | 41.92 | 41.10 | 41.10 | -2.786% | 9,413 | +3.374% |
| 2026-08-04 | 42.25 | 42.38 | 41.89 | 42.28 | -1.586% | 4,789 | +0.494% |
| 2026-08-03 | 42.70 | 43.01 | 42.34 | 42.96 | -0.767% | 4,569 | -1.100% |
| 2026-07-31 | 42.40 | 43.29 | 42.40 | 43.29 | +1.787% | 10,735 | -1.859% |
| 2026-07-30 | 42.48 | 42.53 | 41.93 | 42.53 | -0.024% | 6,469 | -0.106% |
| 2026-07-29 | 42.31 | 42.68 | 42.18 | 42.54 | +2.803% | 11,262 | -0.129% |
| 2026-07-28 | 41.63 | 42.15 | 40.93 | 41.38 | -2.129% | 13,601 | +2.670% |
| 2026-07-27 | 42.57 | 42.82 | 41.64 | 42.28 | -2.961% | 16,933 | +0.485% |
| 2026-07-24 | 43.71 | 44.13 | 43.36 | 43.57 | -1.045% | 10,295 | -2.490% |
| 2026-07-23 | 44.05 | 44.28 | 43.59 | 44.03 | +1.405% | 20,303 | -3.509% |
| 2026-07-22 | 42.96 | 43.49 | 42.76 | 43.42 | +1.686% | 21,246 | -2.153% |
| 2026-07-21 | 41.90 | 42.70 | 41.90 | 42.70 | +1.885% | 9,213 | -0.504% |
| 2026-07-20 | 41.73 | 42.08 | 41.50 | 41.91 | -0.214% | 10,462 | +1.372% |
| 2026-07-17 | 41.94 | 42.13 | 41.45 | 42.00 | +1.658% | 15,273 | +1.155% |
| 2026-07-16 | 41.24 | 41.64 | 41.05 | 41.31 | +0.414% | 4,787 | +2.832% |
| 2026-07-15 | 41.23 | 41.23 | 40.81 | 41.14 | -0.802% | 3,530 | +3.258% |
| 2026-07-14 | 41.46 | 41.62 | 40.97 | 41.48 | +0.019% | 5,346 | +2.430% |
| 2026-07-13 | 41.18 | 41.69 | 40.94 | 41.47 | +2.793% | 6,598 | +2.450% |
| 2026-07-10 | 41.05 | 41.05 | 39.92 | 40.34 | -1.124% | 4,731 | +5.311% |
| 2026-07-09 | 41.27 | 41.27 | 40.78 | 40.80 | -1.589% | 8,956 | +4.127% |
| 2026-07-08 | 41.43 | 41.76 | 40.93 | 41.46 | +1.518% | 7,979 | +2.472% |
| 2026-07-07 | 40.20 | 41.14 | 40.17 | 40.84 | +2.742% | 18,801 | +4.028% |
| 2026-07-06 | 40.05 | 40.21 | 39.71 | 39.75 | -0.735% | 20,667 | +6.881% |
| 2026-07-02 | 39.94 | 40.04 | 39.71 | 40.04 | +1.144% | 2,726 | +6.095% |
| 2026-07-01 | 40.22 | 40.22 | 39.59 | 39.59 | -1.537% | 7,234 | +7.309% |
| 2026-06-30 | 40.57 | 40.83 | 40.21 | 40.21 | +0.107% | 6,765 | +5.659% |
| 2026-06-29 | 40.45 | 40.60 | 40.17 | 40.17 | -1.742% | 4,421 | +5.772% |
| 2026-06-26 | 40.99 | 41.31 | 40.79 | 40.88 | -0.320% | 4,726 | +3.929% |
| 2026-06-25 | 40.49 | 41.01 | 40.38 | 41.01 | +2.269% | 5,244 | +3.597% |
| 2026-06-24 | 40.73 | 40.73 | 40.10 | 40.10 | -2.124% | 4,093 | +5.948% |
| 2026-06-23 | 40.68 | 40.98 | 40.52 | 40.97 | +0.549% | 8,397 | +3.698% |
| 2026-06-22 | 40.07 | 40.75 | 40.01 | 40.75 | +2.058% | 2,618 | +4.267% |
| 2026-06-18 | 40.00 | 40.12 | 39.49 | 39.92 | -1.021% | 53,583 | +6.412% |
| 2026-06-17 | 40.43 | 40.66 | 40.28 | 40.34 | +0.017% | 4,011 | +5.326% |
| 2026-06-16 | 40.38 | 40.71 | 40.30 | 40.33 | -1.269% | 12,532 | +5.343% |
| 2026-06-15 | 40.50 | 41.26 | 40.47 | 40.85 | -3.180% | 51,678 | +4.007% |
| 2026-06-12 | 41.46 | 42.50 | 41.46 | 42.19 | +1.321% | 17,411 | +0.699% |
| 2026-06-11 | 42.71 | 42.71 | 41.53 | 41.64 | -2.162% | 15,330 | +2.029% |
| 2026-06-10 | 42.21 | 43.13 | 42.21 | 42.56 | +2.124% | 19,158 | -0.176% |
| 2026-06-09 | 42.14 | 42.14 | 41.34 | 41.67 | -1.756% | 35,521 | +1.944% |
| 2026-06-08 | 42.20 | 42.75 | 42.20 | 42.42 | +0.521% | 4,468 | +0.153% |
| 2026-06-05 | 43.34 | 43.34 | 42.16 | 42.20 | -2.518% | 7,425 | +0.675% |
| 2026-06-04 | 42.88 | 43.40 | 42.88 | 43.29 | +0.651% | 7,777 | -1.860% |
| 2026-06-03 | 42.92 | 43.53 | 42.82 | 43.01 | +0.764% | 6,760 | -1.221% |
| 2026-06-02 | 42.39 | 42.95 | 42.39 | 42.68 | +0.291% | 5,243 | -0.466% |
| 2026-06-01 | 42.11 | 42.98 | 42.11 | 42.56 | +2.369% | 19,562 | -0.176% |
| 2026-05-29 | 42.20 | 42.23 | 41.33 | 41.58 | -1.411% | 18,104 | +2.189% |
| 2026-05-28 | 42.46 | 42.65 | 41.96 | 42.17 | +0.095% | 13,752 | +0.747% |
| 2026-05-27 | 42.61 | 42.79 | 42.13 | 42.13 | -2.160% | 10,246 | +0.843% |
| 2026-05-26 | 44.00 | 44.49 | 43.04 | 43.06 | -3.214% | 14,182 | -1.335% |
| 2026-05-22 | 44.31 | 44.71 | 44.20 | 44.49 | +0.187% | 14,989 | -4.507% |
| 2026-05-21 | 45.15 | 45.43 | 44.38 | 44.41 | -1.646% | 13,692 | -4.328% |
| 2026-05-20 | 46.04 | 46.21 | 45.05 | 45.15 | -2.150% | 19,406 | -5.903% |
| 2026-05-19 | 45.70 | 46.24 | 45.41 | 46.14 | +1.550% | 30,558 | -7.926% |
| 2026-05-18 | 44.81 | 45.69 | 44.81 | 45.44 | +0.816% | 24,105 | -6.498% |
| 2026-05-15 | 44.59 | 45.07 | 44.39 | 45.07 | +2.383% | 13,645 | -5.736% |
| 2026-05-14 | 43.69 | 44.20 | 43.69 | 44.02 | +1.513% | 4,088 | -3.489% |
| 2026-05-13 | 43.44 | 43.55 | 43.08 | 43.37 | -0.324% | 16,525 | -2.029% |
| 2026-05-12 | 43.59 | 43.72 | 43.10 | 43.51 | +0.825% | 13,376 | -2.347% |
| 2026-05-11 | 42.91 | 43.31 | 42.72 | 43.15 | +2.324% | 17,309 | -1.541% |
| 2026-05-08 | 42.71 | 42.90 | 42.17 | 42.17 | -1.125% | 8,784 | +0.747% |
| 2026-05-07 | 42.52 | 42.79 | 41.88 | 42.65 | -1.705% | 62,999 | -0.387% |
| 2026-05-06 | 44.01 | 44.46 | 43.39 | 43.39 | -4.721% | 44,428 | -2.086% |
| 2026-05-05 | 45.92 | 46.21 | 45.54 | 45.54 | -1.365% | 8,566 | -6.708% |
| 2026-05-04 | 45.44 | 46.25 | 45.40 | 46.17 | +1.606% | 20,249 | -7.981% |
| 2026-05-01 | 45.61 | 45.67 | 44.65 | 45.44 | -1.313% | 35,330 | -6.504% |
| 2026-04-30 | 45.05 | 46.15 | 45.05 | 46.05 | +1.050% | 13,423 | -7.732% |
| 2026-04-29 | 45.26 | 45.57 | 45.12 | 45.57 | +1.756% | 20,588 | -6.762% |
| 2026-04-28 | 44.36 | 44.85 | 44.27 | 44.78 | +2.059% | 19,473 | -5.125% |
| 2026-04-27 | 44.04 | 44.48 | 43.68 | 43.88 | +1.005% | 18,700 | -3.172% |
| 2026-04-24 | 43.78 | 43.78 | 43.25 | 43.44 | -1.048% | 20,806 | -2.198% |
| 2026-04-23 | 43.81 | 44.01 | 43.47 | 43.90 | +1.292% | 11,786 | -3.223% |
| 2026-04-22 | 42.98 | 43.64 | 42.98 | 43.34 | +2.049% | 19,046 | -1.973% |
| 2026-04-21 | 42.61 | 42.70 | 42.01 | 42.47 | +1.095% | 188,202 | +0.035% |
| 2026-04-20 | 42.43 | 42.48 | 41.99 | 42.01 | -0.920% | 30,721 | +1.131% |
| 2026-04-17 | 41.62 | 42.40 | 40.64 | 42.40 | -1.829% | 132,769 | +0.200% |
| 2026-04-16 | 42.61 | 43.29 | 42.61 | 43.19 | +1.624% | 24,081 | -1.632% |
| 2026-04-15 | 42.42 | 42.90 | 42.33 | 42.50 | +0.212% | 16,739 | -0.035% |
| 2026-04-14 | 43.56 | 43.56 | 42.41 | 42.41 | -3.394% | 46,150 | +0.177% |
| 2026-04-13 | 44.67 | 45.28 | 43.37 | 43.90 | -0.443% | 27,078 | -3.223% |
| 2026-04-10 | 43.88 | 44.21 | 43.61 | 44.10 | +0.103% | 21,833 | -3.652% |
| 2026-04-09 | 44.62 | 45.38 | 43.96 | 44.05 | -2.002% | 30,212 | -3.553% |
| 2026-04-08 | 43.47 | 44.95 | 43.01 | 44.95 | -3.000% | 80,463 | -5.484% |
| 2026-04-07 | 46.12 | 46.89 | 46.12 | 46.34 | +0.858% | 40,590 | -8.319% |
| 2026-04-06 | 45.75 | 46.37 | 45.62 | 45.95 | +0.759% | 21,525 | -7.533% |
| 2026-04-02 | 46.55 | 46.64 | 45.53 | 45.60 | +0.573% | 145,431 | -6.831% |
| 2026-04-01 | 45.67 | 46.78 | 44.81 | 45.34 | -2.871% | 146,698 | -6.297% |
| 2026-03-31 | 47.85 | 48.07 | 45.80 | 46.68 | -2.404% | 140,839 | -8.987% |
| 2026-03-30 | 48.86 | 49.01 | 47.49 | 47.83 | -1.422% | 103,517 | -11.175% |
| 2026-03-27 | 48.37 | 48.82 | 48.20 | 48.52 | +1.062% | 117,933 | -12.438% |
| 2026-03-26 | 47.82 | 48.46 | 47.60 | 48.01 | +1.651% | 69,375 | -11.508% |
| 2026-03-25 | 46.62 | 47.44 | 46.44 | 47.23 | +0.554% | 85,662 | -10.047% |
| 2026-03-24 | 46.21 | 47.38 | 46.21 | 46.97 | +2.020% | 83,534 | -9.549% |
| 2026-03-23 | 45.09 | 46.40 | 44.75 | 46.04 | +0.678% | 391,108 | -7.722% |
| 2026-03-20 | 45.98 | 46.69 | 45.61 | 45.73 | -0.327% | 237,404 | -7.096% |
| 2026-03-19 | 45.43 | 46.73 | 45.43 | 45.88 | +2.046% | 231,866 | -7.400% |
| 2026-03-18 | 44.61 | 44.97 | 44.16 | 44.96 | +0.875% | 21,888 | -5.505% |
| 2026-03-17 | 44.36 | 45.03 | 44.36 | 44.57 | +0.564% | 28,549 | -4.678% |
| 2026-03-16 | 44.35 | 44.63 | 43.94 | 44.32 | -0.203% | 32,864 | -4.140% |
| 2026-03-13 | 44.00 | 44.42 | 43.73 | 44.41 | +1.070% | 34,930 | -4.335% |
| 2026-03-12 | 44.01 | 44.42 | 43.67 | 43.94 | +0.757% | 70,062 | -3.311% |
| 2026-03-11 | 42.51 | 43.61 | 42.51 | 43.61 | +3.097% | 30,541 | -2.580% |
| 2026-03-10 | 43.14 | 43.16 | 42.20 | 42.30 | -3.071% | 31,088 | +0.437% |
| 2026-03-09 | 44.18 | 44.18 | 42.88 | 43.64 | +0.832% | 90,058 | -2.647% |
| 2026-03-06 | 43.90 | 44.07 | 43.23 | 43.28 | +0.023% | 81,945 | -1.837% |
| 2026-03-05 | 43.10 | 43.61 | 42.91 | 43.27 | +1.123% | 50,160 | -1.814% |
| 2026-03-04 | 42.41 | 42.80 | 41.83 | 42.79 | +0.019% | 19,504 | -0.711% |
| 2026-03-03 | 43.82 | 43.82 | 42.58 | 42.78 | -0.809% | 57,016 | -0.692% |
| 2026-03-02 | 43.51 | 43.51 | 42.51 | 43.13 | +2.617% | 48,631 | -1.495% |
| 2026-02-27 | 41.30 | 42.10 | 41.28 | 42.03 | +2.462% | 5,415 | +1.083% |
| 2026-02-26 | 40.47 | 41.13 | 40.47 | 41.02 | +0.949% | 20,117 | +3.571% |
| 2026-02-25 | 40.11 | 40.71 | 40.08 | 40.63 | -0.113% | 5,730 | +4.555% |
| 2026-02-24 | 41.00 | 41.00 | 40.22 | 40.68 | -0.514% | 18,088 | +4.437% |
| 2026-02-23 | 41.74 | 42.03 | 40.82 | 40.89 | -1.679% | 22,654 | +3.901% |
| 2026-02-20 | 41.34 | 41.62 | 41.05 | 41.59 | +0.479% | 32,968 | +2.156% |
| 2026-02-19 | 40.80 | 41.62 | 40.80 | 41.39 | +2.021% | 50,945 | +2.646% |
| 2026-02-18 | 40.33 | 40.57 | 40.11 | 40.57 | +1.892% | 42,901 | +4.720% |
| 2026-02-17 | 40.66 | 40.66 | 39.30 | 39.82 | -1.242% | 18,786 | +6.701% |
| 2026-02-13 | 39.71 | 40.53 | 39.71 | 40.32 | +1.709% | 8,487 | +5.376% |
| 2026-02-12 | 40.21 | 40.29 | 39.25 | 39.64 | -1.467% | 9,604 | +7.177% |
| 2026-02-11 | 39.71 | 40.26 | 39.71 | 40.23 | +2.380% | 4,806 | +5.605% |
| 2026-02-10 | 39.71 | 39.71 | 39.29 | 39.29 | -0.424% | 2,107 | +8.119% |
| 2026-02-09 | 39.36 | 39.78 | 39.11 | 39.46 | -0.212% | 199,162 | +7.661% |
| 2026-02-06 | 38.62 | 39.66 | 38.62 | 39.55 | +1.948% | 6,178 | +7.433% |
| 2026-02-05 | 39.13 | 39.13 | 38.08 | 38.79 | -0.864% | 7,417 | +9.526% |
| 2026-02-04 | 38.60 | 39.18 | 38.60 | 39.13 | +2.242% | 9,653 | +8.579% |
| 2026-02-03 | 37.37 | 38.27 | 37.37 | 38.27 | +2.258% | 6,820 | +11.014% |
| 2026-02-02 | 38.18 | 38.18 | 37.37 | 37.42 | -3.282% | 11,881 | +13.520% |
| 2026-01-30 | 38.75 | 38.90 | 38.13 | 38.70 | +0.943% | 10,254 | +9.795% |
| 2026-01-29 | 38.50 | 38.81 | 38.33 | 38.33 | +1.131% | 11,784 | +10.830% |
| 2026-01-28 | 37.66 | 38.02 | 37.66 | 37.90 | +1.290% | 7,367 | +12.083% |
| 2026-01-27 | 37.49 | 37.54 | 37.08 | 37.42 | -0.039% | 5,067 | +13.529% |
| 2026-01-26 | 37.79 | 37.79 | 37.07 | 37.44 | +0.178% | 12,574 | +13.485% |
| 2026-01-23 | 37.54 | 37.87 | 37.22 | 37.37 | +0.741% | 18,062 | +13.687% |
| 2026-01-22 | 36.87 | 37.11 | 36.77 | 37.09 | +0.284% | 16,591 | +14.530% |
| 2026-01-21 | 36.52 | 37.05 | 36.52 | 36.99 | +3.630% | 4,951 | +14.855% |
| 2026-01-20 | 36.06 | 36.24 | 35.63 | 35.69 | +0.290% | 26,951 | +19.025% |
| 2026-01-16 | 35.29 | 35.60 | 35.29 | 35.59 | +0.881% | 7,305 | +19.370% |
| 2026-01-15 | 35.40 | 35.57 | 35.08 | 35.28 | -0.927% | 5,327 | +20.422% |
| 2026-01-14 | 35.33 | 35.99 | 35.33 | 35.61 | +0.627% | 17,218 | +19.306% |
| 2026-01-13 | 35.28 | 35.63 | 35.28 | 35.39 | +1.472% | 10,256 | +20.054% |
| 2026-01-12 | 34.81 | 34.95 | 34.75 | 34.87 | +0.416% | 10,801 | +21.822% |
| 2026-01-09 | 35.33 | 35.33 | 34.62 | 34.73 | -1.125% | 4,564 | +22.329% |
| 2026-01-08 | 34.87 | 35.67 | 34.74 | 35.13 | +1.313% | 17,330 | +20.953% |
| 2026-01-07 | 34.82 | 35.01 | 34.67 | 34.67 | -0.415% | 3,453 | +22.541% |
| 2026-01-06 | 35.13 | 35.13 | 34.57 | 34.81 | -1.916% | 4,738 | +22.032% |
| 2026-01-05 | 35.37 | 35.53 | 34.36 | 35.49 | -1.705% | 56,615 | +19.695% |
| 2026-01-02 | 35.73 | 36.17 | 35.46 | 36.11 | +1.141% | 7,377 | +17.654% |
| 2025-12-31 | 36.10 | 36.10 | 35.57 | 35.70 | -1.286% | 5,968 | +18.997% |
| 2025-12-30 | 36.09 | 36.37 | 36.09 | 36.17 | +0.750% | 8,247 | +17.466% |
| 2025-12-29 | 35.69 | 35.98 | 35.68 | 35.90 | +1.466% | 16,722 | +18.347% |
| 2025-12-26 | 35.66 | 35.66 | 35.24 | 35.38 | -0.841% | 3,510 | +20.082% |
| 2025-12-24 | 35.71 | 35.72 | 35.54 | 35.68 | -0.530% | 2,426 | +19.072% |
| 2025-12-23 | 35.56 | 35.89 | 35.47 | 35.87 | +1.496% | 2,456 | +18.442% |
| 2025-12-22 | 35.42 | 35.45 | 35.23 | 35.34 | +0.478% | 2,752 | +20.213% |
| 2025-12-19 | 35.24 | 35.27 | 35.10 | 35.17 | +0.562% | 2,861 | +20.787% |
| 2025-12-18 | 35.77 | 35.91 | 34.98 | 34.98 | -2.061% | 4,409 | +21.466% |
| 2025-12-17 | 35.28 | 35.74 | 35.16 | 35.71 | +2.454% | 4,936 | +18.962% |
| 2025-12-16 | 35.62 | 35.62 | 34.65 | 34.86 | -2.836% | 5,685 | +21.882% |
| 2025-12-15 | 36.33 | 36.33 | 35.62 | 35.88 | -1.367% | 3,949 | +18.425% |
| 2025-12-12 | 36.89 | 36.96 | 36.34 | 36.37 | -0.535% | 11,852 | +16.806% |
| 2025-12-11 | 36.85 | 36.86 | 36.50 | 36.57 | -1.540% | 6,200 | +16.181% |
| 2025-12-10 | 36.89 | 37.17 | 36.77 | 37.14 | -0.280% | 10,389 | +14.393% |
| 2025-12-09 | 37.41 | 37.48 | 37.21 | 37.24 | -0.298% | 14,200 | +14.072% |
| 2025-12-08 | 38.00 | 38.00 | 37.36 | 37.36 | -1.896% | 4,780 | +13.732% |
| 2025-12-05 | 38.25 | 38.76 | 38.08 | 38.08 | +0.245% | 8,739 | +11.576% |
| 2025-12-04 | 37.92 | 38.17 | 37.92 | 37.98 | +0.219% | 3,580 | +11.849% |
| 2025-12-03 | 37.32 | 38.42 | 37.23 | 37.90 | +2.831% | 16,059 | +12.094% |
| 2025-12-02 | 37.37 | 37.38 | 36.86 | 36.86 | -1.871% | 17,629 | +15.267% |
| 2025-12-01 | 37.83 | 37.94 | 37.48 | 37.56 | +0.318% | 12,169 | +13.111% |
| 2025-11-28 | 37.48 | 37.59 | 37.44 | 37.44 | +1.833% | 1,073 | +13.470% |
| 2025-11-26 | 36.22 | 37.04 | 36.22 | 36.77 | +2.057% | 14,294 | +15.551% |
| 2025-11-25 | 35.99 | 36.03 | 35.85 | 36.03 | -0.652% | 2,121 | +17.927% |
| 2025-11-24 | 35.67 | 36.26 | 35.67 | 36.26 | +0.784% | 4,790 | +17.158% |
| 2025-11-21 | 35.57 | 35.98 | 35.50 | 35.98 | +0.674% | 1,402 | +18.077% |
| 2025-11-20 | 37.03 | 37.20 | 35.68 | 35.74 | -1.730% | 3,870 | +18.872% |
| 2025-11-19 | 36.17 | 36.37 | 36.17 | 36.37 | -0.500% | 569 | +16.816% |
| 2025-11-18 | 35.99 | 36.55 | 35.99 | 36.55 | +0.983% | 712 | +16.231% |
| 2025-11-17 | 36.45 | 36.62 | 36.20 | 36.20 | -1.359% | 8,687 | +17.373% |
| 2025-11-14 | 36.30 | 37.18 | 36.30 | 36.70 | +1.215% | 1,099 | +15.778% |
| 2025-11-13 | 37.25 | 37.25 | 36.25 | 36.25 | -0.471% | 10,024 | +17.185% |
| 2025-11-12 | 37.00 | 37.00 | 36.40 | 36.43 | -0.618% | 10,122 | +16.634% |
| 2025-11-11 | 36.29 | 36.75 | 36.29 | 36.65 | +1.695% | 12,218 | +15.913% |
| 2025-11-10 | 36.01 | 36.06 | 35.53 | 36.04 | +1.369% | 10,728 | +17.877% |
| 2025-11-07 | 34.70 | 35.55 | 34.70 | 35.55 | +2.013% | 894 | +19.491% |
| 2025-11-06 | 35.16 | 35.21 | 34.85 | 34.85 | +0.980% | 800 | +21.896% |
| 2025-11-05 | 34.72 | 34.72 | 34.52 | 34.52 | -0.307% | 369 | +23.091% |
| 2025-11-04 | 34.62 | 34.62 | 34.62 | 34.62 | -0.635% | 112 | +22.713% |
| 2025-11-03 | 34.49 | 34.84 | 34.00 | 34.84 | +1.613% | 8,414 | +21.933% |
| 2025-10-31 | 34.15 | 34.41 | 34.06 | 34.29 | +1.409% | 10,554 | +23.900% |
| 2025-10-30 | 33.96 | 33.96 | 33.81 | 33.81 | +0.095% | 2,066 | +25.646% |
| 2025-10-29 | 34.00 | 34.00 | 33.78 | 33.78 | 0.000% | 465 | +25.765% |