MCH
Matthews China Active ETF
stockNYSEETF
At CloseOct 2, 2026
26.65USD-1.451%(-0.39)8,619
After-hoursOct 2, 2026 4:10:30 PM EDT
26.65USD0.000%(0.00)
MCH Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 26.72 | 26.72 | 26.65 | 26.65 | -1.451% | 8,619 | 0.000% |
| 2026-10-01 | 26.98 | 27.04 | 26.98 | 27.04 | -0.191% | 1,611 | -1.451% |
| 2026-09-30 | 27.09 | 27.09 | 27.09 | 27.09 | +0.315% | 1,374 | -1.639% |
| 2026-09-29 | 26.89 | 27.01 | 26.88 | 27.01 | -0.345% | 2,272 | -1.329% |
| 2026-09-28 | 27.10 | 27.10 | 27.10 | 27.10 | -1.521% | 493 | -1.670% |
| 2026-09-25 | 27.55 | 28.00 | 27.48 | 27.52 | -0.309% | 9,789 | -3.166% |
| 2026-09-24 | 27.74 | 27.74 | 27.57 | 27.60 | -1.195% | 740 | -3.465% |
| 2026-09-23 | 28.03 | 28.03 | 27.92 | 27.94 | -1.606% | 5,871 | -4.618% |
| 2026-09-22 | 28.42 | 28.42 | 28.39 | 28.39 | +0.452% | 670 | -6.151% |
| 2026-09-21 | 28.27 | 28.27 | 28.24 | 28.26 | +1.713% | 358 | -5.726% |
| 2026-09-18 | 27.76 | 27.79 | 27.76 | 27.79 | +1.034% | 1,629 | -4.111% |
| 2026-09-17 | 27.51 | 27.54 | 27.50 | 27.50 | +0.566% | 961 | -3.120% |
| 2026-09-16 | 27.47 | 27.55 | 27.26 | 27.35 | -0.652% | 2,635 | -2.571% |
| 2026-09-15 | 27.53 | 27.53 | 27.53 | 27.53 | -0.654% | 16 | -3.206% |
| 2026-09-14 | 27.59 | 27.71 | 27.59 | 27.71 | +0.228% | 2,118 | -3.839% |
| 2026-09-11 | 27.71 | 27.71 | 27.65 | 27.65 | -0.350% | 590 | -3.620% |
| 2026-09-10 | 27.80 | 27.80 | 27.74 | 27.74 | -0.997% | 525 | -3.957% |
| 2026-09-09 | 28.07 | 28.07 | 28.02 | 28.02 | -0.285% | 462 | -4.915% |
| 2026-09-08 | 28.19 | 28.19 | 28.08 | 28.10 | -1.565% | 2,498 | -5.185% |
| 2026-09-04 | 28.50 | 28.55 | 28.45 | 28.55 | +0.598% | 1,720 | -6.670% |
| 2026-09-03 | 28.25 | 28.49 | 28.24 | 28.38 | +0.182% | 8,107 | -6.112% |
| 2026-09-02 | 27.96 | 28.37 | 27.94 | 28.33 | +0.889% | 6,328 | -5.941% |
| 2026-09-01 | 28.08 | 28.08 | 28.08 | 28.08 | -0.815% | 135 | -5.105% |
| 2026-08-31 | 28.27 | 28.31 | 28.27 | 28.31 | -0.826% | 658 | -5.879% |
| 2026-08-28 | 28.63 | 28.63 | 28.53 | 28.55 | -0.117% | 834 | -6.656% |
| 2026-08-27 | 28.60 | 28.75 | 28.56 | 28.58 | +0.612% | 7,654 | -6.766% |
| 2026-08-26 | 28.50 | 28.50 | 28.41 | 28.41 | +1.367% | 716 | -6.195% |
| 2026-08-25 | 28.01 | 28.02 | 28.01 | 28.02 | +0.553% | 233 | -4.913% |
| 2026-08-24 | 27.87 | 27.87 | 27.87 | 27.87 | -1.990% | 75 | -4.387% |
| 2026-08-21 | 28.51 | 28.51 | 28.43 | 28.43 | +0.631% | 2,061 | -6.290% |
| 2026-08-20 | 28.28 | 28.28 | 28.24 | 28.26 | +0.427% | 377 | -5.699% |
| 2026-08-19 | 28.19 | 28.19 | 28.14 | 28.14 | -1.005% | 1,427 | -5.296% |
| 2026-08-18 | 28.38 | 28.42 | 28.38 | 28.42 | -0.622% | 1,117 | -6.248% |
| 2026-08-17 | 28.60 | 28.60 | 28.60 | 28.60 | +1.275% | 382 | -6.831% |
| 2026-08-14 | 28.11 | 28.24 | 28.10 | 28.24 | +0.520% | 4,670 | -5.643% |
| 2026-08-13 | 28.09 | 28.09 | 28.09 | 28.09 | -1.493% | 261 | -5.152% |
| 2026-08-12 | 28.46 | 28.52 | 28.44 | 28.52 | -0.220% | 705 | -6.568% |
| 2026-08-11 | 28.58 | 28.58 | 28.58 | 28.58 | -2.279% | 79 | -6.774% |
| 2026-08-10 | 29.19 | 29.28 | 29.19 | 29.25 | -0.096% | 994 | -8.899% |
| 2026-08-07 | 29.27 | 29.31 | 29.22 | 29.28 | +1.851% | 1,201 | -8.986% |
| 2026-08-06 | 28.67 | 28.75 | 28.67 | 28.75 | -0.430% | 724 | -7.302% |
| 2026-08-05 | 28.97 | 29.18 | 28.85 | 28.87 | +1.739% | 2,600 | -7.701% |
| 2026-08-04 | 28.30 | 28.38 | 28.30 | 28.38 | +1.350% | 904 | -6.096% |
| 2026-08-03 | 28.00 | 28.00 | 27.98 | 28.00 | -0.076% | 1,155 | -4.827% |
| 2026-07-31 | 27.99 | 28.02 | 27.99 | 28.02 | +0.896% | 263 | -4.899% |
| 2026-07-30 | 27.77 | 27.77 | 27.77 | 27.77 | +0.873% | 146 | -4.047% |
| 2026-07-29 | 27.53 | 27.53 | 27.53 | 27.53 | +0.511% | 340 | -3.210% |
| 2026-07-28 | 27.41 | 27.41 | 27.39 | 27.39 | -1.851% | 1,727 | -2.715% |
| 2026-07-27 | 27.73 | 27.91 | 27.73 | 27.91 | +1.829% | 1,705 | -4.516% |
| 2026-07-24 | 27.50 | 27.54 | 27.41 | 27.41 | -1.015% | 7,132 | -2.770% |
| 2026-07-23 | 27.62 | 27.69 | 27.62 | 27.69 | -0.146% | 1,118 | -3.756% |
| 2026-07-22 | 27.71 | 27.76 | 27.71 | 27.73 | -0.814% | 450 | -3.897% |
| 2026-07-21 | 28.02 | 28.02 | 27.93 | 27.95 | +1.138% | 12,307 | -4.680% |
| 2026-07-20 | 27.53 | 27.70 | 27.53 | 27.64 | +1.985% | 1,966 | -3.595% |
| 2026-07-17 | 26.93 | 27.10 | 26.93 | 27.10 | -3.894% | 688 | -1.681% |
| 2026-07-16 | 28.20 | 28.22 | 28.20 | 28.20 | -1.403% | 888 | -5.509% |
| 2026-07-15 | 28.60 | 28.60 | 28.60 | 28.60 | +1.381% | 94 | -6.835% |
| 2026-07-14 | 28.21 | 28.21 | 28.21 | 28.21 | +2.183% | 108 | -5.548% |
| 2026-07-13 | 27.61 | 27.61 | 27.61 | 27.61 | -2.373% | 676 | -3.487% |
| 2026-07-10 | 28.32 | 28.32 | 28.28 | 28.28 | -1.650% | 1,053 | -5.777% |
| 2026-07-09 | 28.75 | 28.75 | 28.75 | 28.75 | +2.052% | 211 | -7.331% |
| 2026-07-08 | 28.19 | 28.19 | 28.18 | 28.18 | +0.282% | 635 | -5.430% |
| 2026-07-07 | 28.25 | 28.26 | 28.10 | 28.10 | -0.891% | 1,783 | -5.164% |
| 2026-07-06 | 28.32 | 28.35 | 28.32 | 28.35 | +1.458% | 706 | -6.009% |
| 2026-07-02 | 28.09 | 28.11 | 27.94 | 27.94 | -3.312% | 475 | -4.639% |
| 2026-07-01 | 28.90 | 28.96 | 28.90 | 28.90 | +0.152% | 2,100 | -7.798% |
| 2026-06-30 | 28.82 | 28.94 | 28.43 | 28.86 | +0.769% | 17,184 | -7.658% |
| 2026-06-29 | 28.47 | 28.64 | 28.47 | 28.64 | +0.250% | 1,508 | -6.948% |
| 2026-06-26 | 28.38 | 28.56 | 28.38 | 28.56 | -1.935% | 1,389 | -6.715% |
| 2026-06-25 | 29.12 | 29.13 | 29.12 | 29.13 | +0.417% | 537 | -8.520% |
| 2026-06-24 | 29.00 | 29.01 | 29.00 | 29.01 | -0.674% | 197 | -8.138% |
| 2026-06-23 | 29.23 | 29.24 | 29.15 | 29.20 | -2.845% | 2,387 | -8.757% |
| 2026-06-22 | 30.10 | 30.10 | 30.06 | 30.06 | +1.778% | 368 | -11.353% |
| 2026-06-18 | 29.55 | 29.55 | 29.53 | 29.53 | +0.524% | 367 | -9.777% |
| 2026-06-17 | 30.21 | 30.21 | 29.38 | 29.38 | -0.819% | 16,050 | -9.304% |
| 2026-06-16 | 29.54 | 30.06 | 29.54 | 29.62 | -0.175% | 19,789 | -10.047% |
| 2026-06-15 | 29.67 | 29.67 | 29.62 | 29.67 | +3.178% | 542 | -10.204% |
| 2026-06-12 | 28.66 | 28.76 | 28.66 | 28.76 | +1.042% | 1,725 | -7.351% |
| 2026-06-11 | 28.05 | 28.46 | 28.05 | 28.46 | +0.573% | 2,184 | -6.385% |
| 2026-06-10 | 28.35 | 28.39 | 28.30 | 28.30 | -1.014% | 1,218 | -5.848% |
| 2026-06-09 | 28.81 | 28.81 | 28.55 | 28.59 | +2.149% | 2,272 | -6.803% |
| 2026-06-08 | 28.12 | 28.12 | 27.99 | 27.99 | -1.039% | 510 | -4.800% |
| 2026-06-05 | 28.70 | 28.70 | 28.28 | 28.28 | -3.583% | 732 | -5.790% |
| 2026-06-04 | 29.39 | 29.40 | 29.34 | 29.34 | +0.017% | 2,328 | -9.165% |
| 2026-06-03 | 29.37 | 29.37 | 29.33 | 29.33 | -1.269% | 2,087 | -9.150% |
| 2026-06-02 | 29.75 | 29.81 | 29.68 | 29.71 | +3.548% | 3,915 | -10.303% |
| 2026-06-01 | 28.55 | 28.69 | 28.55 | 28.69 | -1.099% | 835 | -7.120% |
| 2026-05-29 | 29.04 | 29.04 | 28.98 | 29.01 | +0.732% | 1,733 | -8.141% |
| 2026-05-28 | 28.77 | 28.82 | 28.77 | 28.80 | -0.820% | 1,148 | -7.468% |
| 2026-05-27 | 28.91 | 29.04 | 28.91 | 29.04 | -1.241% | 3,745 | -8.227% |
| 2026-05-26 | 29.64 | 29.64 | 29.40 | 29.40 | +1.075% | 2,229 | -9.366% |
| 2026-05-22 | 29.09 | 29.09 | 29.09 | 29.09 | +0.550% | 702 | -8.391% |
| 2026-05-21 | 28.65 | 28.93 | 28.65 | 28.93 | -0.512% | 1,639 | -7.887% |
| 2026-05-20 | 29.00 | 29.18 | 28.99 | 29.08 | +0.630% | 3,600 | -8.359% |
| 2026-05-19 | 28.83 | 28.89 | 28.83 | 28.89 | -0.104% | 962 | -7.782% |
| 2026-05-18 | 28.99 | 29.00 | 28.86 | 28.93 | -0.569% | 3,844 | -7.878% |
| 2026-05-15 | 29.04 | 29.55 | 29.02 | 29.09 | -1.772% | 9,573 | -8.402% |
| 2026-05-14 | 29.37 | 29.70 | 29.37 | 29.62 | -1.622% | 10,449 | -10.025% |
| 2026-05-13 | 30.07 | 30.11 | 30.07 | 30.10 | +2.324% | 1,062 | -11.485% |
| 2026-05-12 | 29.32 | 29.42 | 29.32 | 29.42 | -0.642% | 448 | -9.428% |
| 2026-05-11 | 29.53 | 29.61 | 29.51 | 29.61 | +1.823% | 2,019 | -10.009% |
| 2026-05-08 | 29.07 | 29.09 | 29.05 | 29.08 | +0.224% | 10,360 | -8.369% |
| 2026-05-07 | 29.03 | 29.05 | 29.02 | 29.02 | +0.376% | 1,180 | -8.163% |
| 2026-05-06 | 28.48 | 28.91 | 28.48 | 28.91 | +2.995% | 1,528 | -7.818% |
| 2026-05-05 | 28.07 | 28.11 | 28.02 | 28.07 | -0.026% | 3,080 | -5.057% |
| 2026-05-04 | 28.20 | 28.20 | 28.04 | 28.07 | -0.642% | 2,312 | -5.081% |
| 2026-05-01 | 28.43 | 28.43 | 28.25 | 28.25 | -0.134% | 3,556 | -5.690% |
| 2026-04-30 | 28.09 | 28.29 | 28.09 | 28.29 | +1.412% | 799 | -5.816% |
| 2026-04-29 | 27.90 | 27.90 | 27.90 | 27.90 | +0.210% | 61 | -4.486% |
| 2026-04-28 | 27.74 | 27.84 | 27.74 | 27.84 | -0.927% | 1,197 | -4.286% |
| 2026-04-27 | 28.10 | 28.10 | 28.10 | 28.10 | -0.494% | 136 | -5.173% |
| 2026-04-24 | 28.14 | 28.25 | 28.08 | 28.24 | +0.615% | 4,379 | -5.642% |
| 2026-04-23 | 28.07 | 28.07 | 28.07 | 28.07 | -1.488% | 202 | -5.062% |
| 2026-04-22 | 28.51 | 28.55 | 28.45 | 28.49 | +1.301% | 1,761 | -6.474% |
| 2026-04-21 | 28.24 | 28.25 | 28.13 | 28.13 | -1.438% | 6,523 | -5.258% |
| 2026-04-20 | 28.54 | 28.54 | 28.54 | 28.54 | +0.166% | 572 | -6.620% |
| 2026-04-17 | 28.49 | 28.49 | 28.49 | 28.49 | +1.236% | 188 | -6.464% |
| 2026-04-16 | 28.29 | 28.29 | 28.14 | 28.14 | +0.963% | 3,519 | -5.308% |
| 2026-04-15 | 27.75 | 27.87 | 27.74 | 27.87 | -0.037% | 566 | -4.396% |
| 2026-04-14 | 27.62 | 27.88 | 27.62 | 27.88 | +1.574% | 5,134 | -4.432% |
| 2026-04-13 | 27.20 | 27.45 | 27.20 | 27.45 | +0.194% | 2,027 | -2.928% |
| 2026-04-10 | 27.44 | 27.48 | 27.40 | 27.40 | +0.589% | 861 | -2.739% |
| 2026-04-09 | 27.00 | 27.24 | 26.96 | 27.24 | +0.217% | 6,599 | -2.167% |
| 2026-04-08 | 27.16 | 27.34 | 27.16 | 27.18 | +4.170% | 1,257 | -1.954% |
| 2026-04-07 | 25.98 | 26.09 | 25.86 | 26.09 | -0.465% | 6,425 | +2.135% |
| 2026-04-06 | 26.09 | 26.25 | 26.09 | 26.21 | -0.024% | 5,588 | +1.660% |
| 2026-04-02 | 26.24 | 26.24 | 26.22 | 26.22 | -0.976% | 501 | +1.636% |
| 2026-04-01 | 26.50 | 26.54 | 26.43 | 26.48 | +0.574% | 2,581 | +0.644% |
| 2026-03-31 | 25.85 | 26.32 | 25.85 | 26.32 | +2.055% | 9,983 | +1.221% |
| 2026-03-30 | 25.88 | 25.88 | 25.77 | 25.79 | -0.303% | 12,284 | +3.302% |
| 2026-03-27 | 25.98 | 26.00 | 25.87 | 25.87 | -0.343% | 2,791 | +2.989% |
| 2026-03-26 | 26.03 | 26.11 | 25.96 | 25.96 | -3.055% | 2,360 | +2.636% |
| 2026-03-25 | 26.86 | 26.86 | 26.78 | 26.78 | +2.272% | 340 | -0.499% |
| 2026-03-24 | 26.12 | 26.21 | 26.07 | 26.19 | -0.076% | 4,313 | +1.762% |
| 2026-03-23 | 26.07 | 26.48 | 26.05 | 26.20 | +0.517% | 17,971 | +1.684% |
| 2026-03-20 | 26.49 | 26.49 | 26.03 | 26.07 | -2.366% | 12,456 | +2.210% |
| 2026-03-19 | 26.43 | 26.86 | 26.43 | 26.70 | -1.077% | 5,310 | -0.208% |
| 2026-03-18 | 27.38 | 27.42 | 26.98 | 26.99 | -2.027% | 4,926 | -1.283% |
| 2026-03-17 | 27.71 | 27.76 | 27.53 | 27.55 | -0.538% | 3,917 | -3.283% |
| 2026-03-16 | 27.72 | 27.77 | 27.70 | 27.70 | +0.861% | 2,114 | -3.804% |
| 2026-03-13 | 27.70 | 27.77 | 27.46 | 27.46 | -0.139% | 5,145 | -2.976% |
| 2026-03-12 | 27.68 | 27.68 | 27.46 | 27.50 | -1.292% | 2,024 | -3.111% |
| 2026-03-11 | 28.00 | 28.00 | 27.80 | 27.86 | -0.891% | 8,155 | -4.363% |
| 2026-03-10 | 28.01 | 28.38 | 27.89 | 28.11 | +2.555% | 6,783 | -5.215% |
| 2026-03-09 | 26.87 | 27.41 | 26.85 | 27.41 | +1.210% | 15,016 | -2.793% |
| 2026-03-06 | 26.97 | 27.16 | 26.88 | 27.08 | +0.350% | 8,102 | -1.617% |
| 2026-03-05 | 27.14 | 27.21 | 26.80 | 26.99 | -1.891% | 14,834 | -1.273% |
| 2026-03-04 | 27.42 | 27.53 | 27.33 | 27.51 | +0.852% | 10,902 | -3.139% |
| 2026-03-03 | 27.37 | 27.40 | 26.82 | 27.28 | -3.732% | 18,095 | -2.314% |
| 2026-03-02 | 27.95 | 28.34 | 27.95 | 28.34 | -0.898% | 8,804 | -5.960% |
| 2026-02-27 | 28.63 | 28.67 | 28.59 | 28.59 | -0.213% | 744 | -6.804% |
| 2026-02-26 | 28.64 | 28.71 | 28.46 | 28.65 | -2.028% | 1,794 | -7.003% |
| 2026-02-25 | 29.24 | 29.26 | 29.14 | 29.25 | +0.470% | 7,625 | -8.889% |
| 2026-02-24 | 29.04 | 29.11 | 29.04 | 29.11 | -0.335% | 1,421 | -8.461% |
| 2026-02-23 | 29.48 | 29.48 | 29.18 | 29.21 | -0.131% | 2,660 | -8.767% |
| 2026-02-20 | 28.92 | 29.25 | 28.92 | 29.25 | +0.776% | 2,133 | -8.886% |
| 2026-02-19 | 29.04 | 29.04 | 28.90 | 29.02 | -0.203% | 763 | -8.179% |
| 2026-02-18 | 29.11 | 29.22 | 29.08 | 29.08 | +0.519% | 1,384 | -8.365% |
| 2026-02-17 | 28.86 | 29.00 | 28.86 | 28.93 | +0.633% | 1,038 | -7.890% |
| 2026-02-13 | 28.77 | 28.80 | 28.70 | 28.75 | -0.928% | 1,057 | -7.307% |
| 2026-02-12 | 29.20 | 29.20 | 28.94 | 29.02 | -1.368% | 3,802 | -8.167% |
| 2026-02-11 | 29.22 | 29.42 | 29.21 | 29.42 | -0.770% | 5,690 | -9.423% |
| 2026-02-10 | 29.52 | 29.66 | 29.47 | 29.65 | +0.277% | 903 | -10.121% |
| 2026-02-09 | 29.42 | 29.59 | 29.42 | 29.57 | +1.293% | 953 | -9.872% |
| 2026-02-06 | 28.89 | 29.19 | 28.89 | 29.19 | +2.350% | 1,359 | -8.707% |
| 2026-02-05 | 28.93 | 28.93 | 28.52 | 28.52 | -1.132% | 6,060 | -6.561% |
| 2026-02-04 | 29.03 | 29.03 | 28.68 | 28.84 | -0.617% | 1,727 | -7.619% |
| 2026-02-03 | 29.21 | 29.21 | 28.81 | 29.02 | -0.414% | 3,369 | -8.189% |
| 2026-02-02 | 29.17 | 29.23 | 29.09 | 29.14 | -0.966% | 8,562 | -8.569% |
| 2026-01-30 | 29.62 | 29.70 | 29.43 | 29.43 | -2.071% | 4,119 | -9.452% |
| 2026-01-29 | 30.22 | 30.32 | 29.74 | 30.05 | +0.348% | 3,195 | -11.327% |
| 2026-01-28 | 30.01 | 30.01 | 29.91 | 29.95 | +0.426% | 897 | -11.019% |
| 2026-01-27 | 29.75 | 29.82 | 29.71 | 29.82 | +1.306% | 2,805 | -10.640% |
| 2026-01-26 | 29.44 | 29.49 | 29.37 | 29.43 | +0.067% | 13,094 | -9.473% |
| 2026-01-23 | 29.39 | 29.42 | 29.39 | 29.41 | -0.346% | 1,673 | -9.412% |
| 2026-01-22 | 29.59 | 29.59 | 29.52 | 29.52 | +0.047% | 749 | -9.725% |
| 2026-01-21 | 29.48 | 29.53 | 29.48 | 29.50 | +1.409% | 1,545 | -9.682% |
| 2026-01-20 | 29.06 | 29.09 | 29.06 | 29.09 | -1.656% | 178 | -8.410% |
| 2026-01-16 | 29.84 | 29.84 | 29.42 | 29.58 | -1.204% | 1,604 | -9.926% |
| 2026-01-15 | 30.00 | 30.07 | 29.94 | 29.94 | +0.267% | 5,791 | -11.011% |
| 2026-01-14 | 29.81 | 29.86 | 29.81 | 29.86 | -0.178% | 456 | -10.774% |
| 2026-01-13 | 30.05 | 30.05 | 29.85 | 29.92 | -1.472% | 1,678 | -10.932% |
| 2026-01-12 | 30.07 | 30.36 | 30.07 | 30.36 | +2.453% | 4,028 | -12.243% |
| 2026-01-09 | 29.58 | 29.68 | 29.50 | 29.64 | +0.257% | 2,061 | -10.091% |
| 2026-01-08 | 29.21 | 29.56 | 29.21 | 29.56 | +0.117% | 1,765 | -9.860% |
| 2026-01-07 | 29.59 | 29.59 | 29.53 | 29.53 | -0.937% | 4,123 | -9.755% |
| 2026-01-06 | 29.87 | 29.89 | 29.81 | 29.81 | +1.051% | 1,723 | -10.601% |
| 2026-01-05 | 29.20 | 29.52 | 29.20 | 29.50 | +0.969% | 1,460 | -9.661% |
| 2026-01-02 | 29.08 | 29.23 | 28.98 | 29.21 | +3.570% | 3,123 | -8.786% |
| 2025-12-31 | 28.23 | 28.23 | 28.21 | 28.21 | -0.945% | 951 | -5.529% |
| 2025-12-30 | 28.56 | 28.56 | 28.48 | 28.48 | +0.230% | 963 | -6.422% |
| 2025-12-29 | 28.22 | 28.41 | 28.22 | 28.41 | -1.560% | 2,332 | -6.207% |
| 2025-12-26 | 28.82 | 28.88 | 28.82 | 28.86 | +0.894% | 4,423 | -7.670% |
| 2025-12-24 | 28.58 | 28.60 | 28.58 | 28.60 | +0.117% | 212 | -6.845% |
| 2025-12-23 | 28.43 | 28.62 | 28.43 | 28.57 | +0.060% | 2,299 | -6.736% |
| 2025-12-22 | 28.52 | 28.57 | 28.52 | 28.55 | +0.428% | 1,998 | -6.680% |
| 2025-12-19 | 28.44 | 28.55 | 28.43 | 28.43 | +1.141% | 6,663 | -6.281% |
| 2025-12-18 | 28.18 | 28.18 | 28.11 | 28.11 | +0.644% | 230 | -5.212% |
| 2025-12-17 | 28.25 | 28.25 | 27.93 | 27.93 | -1.313% | 2,227 | -4.601% |
| 2025-12-16 | 28.25 | 28.32 | 28.20 | 28.30 | -1.047% | 3,122 | -5.853% |
| 2025-12-15 | 28.67 | 28.71 | 28.60 | 28.60 | -0.669% | 521 | -6.839% |
| 2025-12-12 | 29.04 | 29.04 | 28.74 | 28.80 | -0.473% | 814 | -7.462% |
| 2025-12-11 | 28.85 | 28.93 | 28.82 | 28.93 | -0.403% | 808 | -7.900% |
| 2025-12-10 | 28.98 | 29.15 | 28.97 | 29.05 | +0.428% | 4,498 | -8.271% |
| 2025-12-09 | 28.75 | 28.93 | 28.75 | 28.93 | -1.317% | 784 | -7.878% |
| 2025-12-08 | 29.31 | 29.31 | 29.28 | 29.31 | +0.020% | 1,399 | -9.091% |
| 2025-12-05 | 29.34 | 29.38 | 29.30 | 29.30 | +1.510% | 961 | -9.072% |
| 2025-12-04 | 28.87 | 28.96 | 28.85 | 28.87 | +0.153% | 1,655 | -7.699% |
| 2025-12-03 | 28.85 | 28.85 | 28.73 | 28.82 | -0.355% | 6,560 | -7.558% |
| 2025-12-02 | 28.86 | 28.93 | 28.83 | 28.93 | -0.536% | 1,530 | -7.886% |
| 2025-12-01 | 28.99 | 29.17 | 28.99 | 29.08 | +1.008% | 5,992 | -8.379% |
| 2025-11-28 | 28.82 | 28.85 | 28.79 | 28.79 | +0.343% | 449 | -7.456% |
| 2025-11-26 | 28.69 | 28.78 | 28.51 | 28.70 | +0.114% | 5,568 | -7.139% |
| 2025-11-25 | 28.78 | 28.78 | 28.63 | 28.66 | +0.611% | 3,503 | -7.033% |
| 2025-11-24 | 28.38 | 28.50 | 28.32 | 28.49 | +1.425% | 5,649 | -6.465% |
| 2025-11-21 | 27.83 | 28.21 | 27.83 | 28.09 | -0.390% | 2,606 | -5.132% |
| 2025-11-20 | 28.77 | 28.77 | 28.20 | 28.20 | -1.567% | 4,671 | -5.502% |
| 2025-11-19 | 28.59 | 28.65 | 28.59 | 28.65 | -0.579% | 4,359 | -6.982% |
| 2025-11-18 | 28.76 | 28.83 | 28.68 | 28.81 | -0.421% | 2,111 | -7.521% |
| 2025-11-17 | 29.15 | 29.15 | 28.86 | 28.94 | -1.230% | 10,347 | -7.910% |
| 2025-11-14 | 29.30 | 29.50 | 29.25 | 29.30 | -1.786% | 3,170 | -9.043% |
| 2025-11-13 | 30.09 | 30.11 | 29.75 | 29.83 | +0.179% | 926 | -10.667% |
| 2025-11-12 | 29.73 | 29.79 | 29.73 | 29.77 | -0.030% | 2,593 | -10.507% |
| 2025-11-11 | 29.88 | 29.88 | 29.78 | 29.78 | -0.635% | 662 | -10.534% |
| 2025-11-10 | 29.97 | 29.97 | 29.97 | 29.97 | +1.394% | 304 | -11.102% |
| 2025-11-07 | 29.40 | 29.56 | 29.30 | 29.56 | -0.452% | 1,888 | -9.863% |
| 2025-11-06 | 29.83 | 29.83 | 29.66 | 29.70 | +1.060% | 1,538 | -10.271% |
| 2025-11-05 | 29.30 | 29.40 | 29.30 | 29.38 | +0.921% | 1,012 | -9.319% |
| 2025-11-04 | 29.29 | 29.29 | 29.10 | 29.12 | -1.663% | 3,594 | -8.484% |
| 2025-11-03 | 29.70 | 29.70 | 29.53 | 29.61 | -0.192% | 2,561 | -10.006% |
| 2025-10-31 | 29.59 | 29.67 | 29.54 | 29.67 | -1.322% | 4,708 | -10.179% |
| 2025-10-30 | 30.09 | 30.14 | 30.05 | 30.06 | -1.854% | 4,242 | -11.367% |
| 2025-10-29 | 30.80 | 30.80 | 30.59 | 30.63 | +0.780% | 8,462 | -13.010% |
| 2025-10-28 | 30.27 | 30.40 | 30.20 | 30.39 | -0.412% | 14,426 | -12.331% |
| 2025-10-27 | 30.62 | 30.62 | 30.52 | 30.52 | +1.835% | 12,505 | -12.692% |
| 2025-10-24 | 29.97 | 29.97 | 29.97 | 29.97 | +1.421% | 333 | -11.090% |
| 2025-10-23 | 29.45 | 29.65 | 29.45 | 29.55 | +1.385% | 9,180 | -9.826% |
| 2025-10-22 | 29.24 | 29.32 | 29.01 | 29.15 | -0.382% | 6,428 | -8.577% |
| 2025-10-21 | 29.35 | 29.35 | 29.20 | 29.26 | -0.177% | 2,022 | -8.926% |
| 2025-10-20 | 28.91 | 29.36 | 28.91 | 29.31 | +1.269% | 3,901 | -9.088% |
| 2025-10-17 | 28.84 | 29.02 | 28.80 | 28.94 | -0.824% | 4,600 | -7.934% |
| 2025-10-16 | 29.22 | 29.32 | 29.18 | 29.18 | +0.424% | 7,886 | -8.692% |
| 2025-10-15 | 29.16 | 29.18 | 29.06 | 29.06 | +1.407% | 2,911 | -8.306% |
| 2025-10-14 | 28.42 | 28.82 | 28.34 | 28.66 | -1.184% | 4,343 | -7.015% |
| 2025-10-13 | 29.16 | 29.18 | 29.00 | 29.00 | +2.126% | 31,225 | -8.116% |
| 2025-10-10 | 29.92 | 29.92 | 28.17 | 28.40 | -5.430% | 10,921 | -6.162% |
| 2025-10-09 | 30.47 | 30.47 | 29.98 | 30.03 | -1.410% | 2,514 | -11.257% |
| 2025-10-08 | 30.36 | 30.46 | 30.32 | 30.46 | +0.277% | 1,031 | -12.509% |
| 2025-10-07 | 30.71 | 30.71 | 30.35 | 30.37 | -1.197% | 1,548 | -12.267% |
| 2025-10-06 | 30.58 | 30.76 | 30.58 | 30.74 | +0.334% | 3,411 | -13.317% |
| 2025-10-03 | 30.73 | 30.73 | 30.61 | 30.64 | -0.849% | 1,024 | -13.027% |
| 2025-10-02 | 30.94 | 30.97 | 30.78 | 30.90 | +1.273% | 12,246 | -13.766% |
| 2025-10-01 | 30.43 | 30.51 | 30.37 | 30.51 | +0.768% | 6,274 | -12.668% |
| 2025-09-30 | 30.37 | 30.37 | 30.24 | 30.28 | +0.507% | 3,588 | -11.997% |
| 2025-09-29 | 30.11 | 30.14 | 30.04 | 30.13 | +2.079% | 3,906 | -11.551% |
| 2025-09-26 | 29.39 | 29.56 | 29.39 | 29.51 | -0.658% | 1,261 | -9.711% |
| 2025-09-25 | 29.68 | 29.74 | 29.62 | 29.71 | +0.216% | 2,726 | -10.306% |
| 2025-09-24 | 29.68 | 29.73 | 29.64 | 29.64 | +1.333% | 2,991 | -10.113% |
| 2025-09-23 | 29.39 | 29.46 | 29.25 | 29.25 | -1.137% | 3,500 | -8.914% |
| 2025-09-22 | 29.54 | 29.59 | 29.48 | 29.59 | -0.116% | 7,298 | -9.949% |
| 2025-09-19 | 29.70 | 29.74 | 29.62 | 29.62 | -0.251% | 1,731 | -10.054% |
| 2025-09-18 | 29.72 | 29.72 | 29.53 | 29.70 | -1.490% | 6,669 | -10.280% |
| 2025-09-17 | 30.11 | 30.26 | 29.98 | 30.15 | +1.448% | 7,933 | -11.616% |
| 2025-09-16 | 29.42 | 29.72 | 29.42 | 29.72 | +0.485% | 449 | -10.337% |
| 2025-09-15 | 29.64 | 29.65 | 29.57 | 29.57 | +0.108% | 8,945 | -9.902% |
| 2025-09-12 | 29.58 | 29.58 | 29.48 | 29.54 | -0.375% | 4,972 | -9.804% |
| 2025-09-11 | 29.49 | 29.70 | 29.41 | 29.65 | +3.073% | 1,257 | -10.143% |
| 2025-09-10 | 28.91 | 28.91 | 28.77 | 28.77 | -0.119% | 2,588 | -7.381% |
| 2025-09-09 | 28.76 | 28.82 | 28.74 | 28.80 | +1.203% | 5,069 | -7.492% |
| 2025-09-08 | 28.46 | 28.46 | 28.36 | 28.46 | +0.735% | 2,811 | -6.379% |
| 2025-09-05 | 28.26 | 28.26 | 28.25 | 28.25 | +2.456% | 281 | -5.690% |
| 2025-09-04 | 27.51 | 27.61 | 27.51 | 27.58 | -2.506% | 5,213 | -3.375% |
| 2025-09-03 | 28.26 | 28.29 | 28.14 | 28.29 | -0.465% | 3,631 | -5.796% |
| 2025-09-02 | 28.10 | 28.42 | 28.10 | 28.42 | +0.336% | 3,331 | -6.234% |
| 2025-08-29 | 28.18 | 28.37 | 28.14 | 28.32 | +1.954% | 5,621 | -5.919% |
| 2025-08-28 | 27.70 | 27.79 | 27.70 | 27.78 | +1.535% | 1,901 | -4.081% |
| 2025-08-27 | 27.43 | 27.43 | 27.34 | 27.36 | -2.924% | 6,209 | -2.608% |
| 2025-08-26 | 28.20 | 28.20 | 28.07 | 28.18 | -0.013% | 884 | -5.456% |
| 2025-08-25 | 28.39 | 28.39 | 28.19 | 28.19 | +0.582% | 5,670 | -5.468% |
| 2025-08-22 | 28.04 | 28.08 | 28.02 | 28.02 | +2.253% | 1,740 | -4.918% |
| 2025-08-21 | 27.28 | 27.43 | 27.28 | 27.41 | +0.576% | 1,176 | -2.775% |
| 2025-08-20 | 27.27 | 27.27 | 27.22 | 27.25 | +0.627% | 913 | -2.215% |
| 2025-08-19 | 27.08 | 27.08 | 27.08 | 27.08 | -1.187% | 195 | -1.602% |
| 2025-08-18 | 27.37 | 27.44 | 27.37 | 27.41 | +0.922% | 960 | -2.770% |
| 2025-08-15 | 27.17 | 27.18 | 27.16 | 27.16 | +1.241% | 982 | -1.874% |
| 2025-08-14 | 26.85 | 26.85 | 26.78 | 26.82 | -1.605% | 2,421 | -0.656% |
| 2025-08-13 | 27.21 | 27.33 | 27.20 | 27.26 | +2.590% | 5,230 | -2.251% |
| 2025-08-12 | 26.34 | 26.57 | 26.34 | 26.57 | +2.083% | 373 | +0.280% |
| 2025-08-11 | 26.17 | 26.17 | 26.03 | 26.03 | -0.393% | 774 | +2.369% |
| 2025-08-08 | 26.10 | 26.13 | 26.08 | 26.13 | -0.029% | 4,588 | +1.967% |
| 2025-08-07 | 26.14 | 26.14 | 26.10 | 26.14 | -0.038% | 11,134 | +1.937% |
| 2025-08-06 | 26.02 | 26.19 | 26.02 | 26.15 | +0.550% | 5,842 | +1.898% |
| 2025-08-05 | 26.09 | 26.09 | 26.01 | 26.01 | +0.996% | 989 | +2.459% |
| 2025-08-04 | 25.76 | 25.81 | 25.69 | 25.75 | +1.409% | 11,094 | +3.480% |
| 2025-08-01 | 25.45 | 25.45 | 25.29 | 25.39 | -1.610% | 2,487 | +4.938% |
| 2025-07-31 | 25.86 | 25.92 | 25.81 | 25.81 | -1.272% | 431 | +3.249% |
| 2025-07-30 | 26.28 | 26.28 | 26.14 | 26.14 | -1.099% | 2,857 | +1.935% |
| 2025-07-29 | 26.58 | 26.60 | 26.40 | 26.43 | +0.080% | 1,956 | +0.815% |
| 2025-07-28 | 26.46 | 26.46 | 26.33 | 26.41 | +0.248% | 11,371 | +0.895% |
| 2025-07-25 | 26.35 | 26.38 | 26.32 | 26.34 | -0.525% | 3,310 | +1.145% |
| 2025-07-24 | 26.61 | 26.61 | 26.48 | 26.48 | +0.086% | 4,858 | +0.614% |
| 2025-07-23 | 26.48 | 26.49 | 26.42 | 26.46 | +0.996% | 11,542 | +0.701% |
| 2025-07-22 | 26.20 | 26.20 | 26.20 | 26.20 | +1.434% | 76 | +1.703% |
| 2025-07-21 | 25.77 | 25.99 | 25.77 | 25.83 | +0.616% | 6,173 | +3.162% |
| 2025-07-18 | 25.77 | 25.77 | 25.67 | 25.67 | +1.127% | 940 | +3.797% |
| 2025-07-17 | 25.16 | 25.39 | 25.16 | 25.39 | +0.435% | 3,019 | +4.967% |
| 2025-07-16 | 25.04 | 25.28 | 25.03 | 25.28 | -0.179% | 5,190 | +5.424% |
| 2025-07-15 | 25.18 | 25.41 | 25.18 | 25.32 | +1.650% | 7,340 | +5.235% |
| 2025-07-14 | 24.90 | 24.94 | 24.89 | 24.91 | +0.918% | 6,264 | +6.972% |
| 2025-07-11 | 24.74 | 24.74 | 24.67 | 24.68 | +0.140% | 801 | +7.954% |
| 2025-07-10 | 24.56 | 24.65 | 24.54 | 24.65 | +1.059% | 1,051 | +8.106% |
| 2025-07-09 | 24.34 | 24.39 | 24.34 | 24.39 | -1.172% | 445 | +9.250% |
| 2025-07-08 | 24.66 | 24.69 | 24.65 | 24.68 | +1.208% | 1,616 | +7.970% |
| 2025-07-07 | 24.45 | 24.45 | 24.35 | 24.39 | -0.142% | 2,280 | +9.274% |
| 2025-07-03 | 24.42 | 24.42 | 24.42 | 24.42 | +0.061% | 73 | +9.119% |
| 2025-07-02 | 24.33 | 24.40 | 24.33 | 24.40 | -0.493% | 3,126 | +9.185% |
| 2025-07-01 | 24.43 | 24.53 | 24.43 | 24.53 | +0.113% | 565 | +8.647% |
| 2025-06-30 | 24.43 | 24.50 | 24.20 | 24.50 | -0.325% | 8,826 | +8.771% |
| 2025-06-27 | 24.62 | 24.65 | 24.54 | 24.58 | -0.394% | 5,817 | +8.417% |
| 2025-06-26 | 24.78 | 24.78 | 24.65 | 24.67 | -0.725% | 8,904 | +7.990% |
| 2025-06-25 | 24.93 | 24.93 | 24.75 | 24.86 | +0.740% | 8,932 | +7.207% |
| 2025-06-24 | 24.47 | 24.67 | 24.47 | 24.67 | +2.752% | 3,701 | +8.000% |
| 2025-06-23 | 23.87 | 24.01 | 23.87 | 24.01 | +0.763% | 9,589 | +10.972% |
| 2025-06-20 | 23.98 | 23.98 | 23.73 | 23.83 | -0.216% | 11,314 | +11.819% |
| 2025-06-18 | 26.10 | 26.10 | 23.88 | 23.88 | -0.922% | 1,344 | +11.577% |
| 2025-06-17 | 24.23 | 26.62 | 24.10 | 24.10 | -0.749% | 2,816 | +10.548% |
| 2025-06-16 | 24.31 | 24.31 | 24.29 | 24.29 | +1.509% | 235 | +9.720% |
| 2025-06-13 | 23.96 | 23.96 | 23.92 | 23.92 | -1.740% | 194 | +11.376% |
| 2025-06-12 | 24.34 | 24.41 | 24.32 | 24.35 | +0.041% | 3,319 | +9.438% |
| 2025-06-11 | 24.46 | 24.50 | 24.34 | 24.34 | +0.438% | 26,702 | +9.483% |
| 2025-06-10 | 24.25 | 24.33 | 24.11 | 24.23 | -0.070% | 25,010 | +9.962% |
| 2025-06-09 | 24.14 | 24.29 | 24.13 | 24.25 | +1.199% | 11,402 | +9.886% |
| 2025-06-06 | 23.77 | 23.96 | 23.77 | 23.96 | +0.162% | 1,438 | +11.203% |
| 2025-06-05 | 24.04 | 24.04 | 23.92 | 23.92 | +0.349% | 9,536 | +11.383% |
| 2025-06-04 | 23.62 | 23.84 | 23.61 | 23.84 | +2.527% | 15,929 | +11.772% |
| 2025-06-03 | 23.23 | 23.27 | 23.23 | 23.25 | +0.486% | 2,721 | +14.596% |
| 2025-06-02 | 23.11 | 23.14 | 23.05 | 23.14 | +0.504% | 605 | +15.153% |
| 2025-05-30 | 23.10 | 23.11 | 22.94 | 23.02 | -1.730% | 1,734 | +15.733% |
| 2025-05-29 | 23.48 | 23.48 | 23.42 | 23.43 | +1.130% | 8,555 | +13.731% |
| 2025-05-28 | 23.19 | 23.19 | 23.17 | 23.17 | -0.782% | 902 | +15.016% |
| 2025-05-27 | 23.35 | 23.40 | 23.27 | 23.35 | -1.508% | 8,748 | +14.117% |
| 2025-05-23 | 23.64 | 23.76 | 23.64 | 23.71 | -0.124% | 3,725 | +12.397% |
| 2025-05-22 | 23.71 | 23.78 | 23.71 | 23.74 | -0.363% | 8,062 | +12.257% |
| 2025-05-21 | 23.93 | 23.94 | 23.80 | 23.82 | -0.377% | 13,512 | +11.850% |
| 2025-05-20 | 23.84 | 23.91 | 23.84 | 23.91 | +0.911% | 683 | +11.428% |
| 2025-05-19 | 23.51 | 23.70 | 23.51 | 23.70 | +0.155% | 3,007 | +12.443% |
| 2025-05-16 | 23.69 | 23.69 | 23.65 | 23.66 | -0.617% | 1,450 | +12.616% |
| 2025-05-15 | 23.83 | 23.83 | 23.69 | 23.81 | -2.044% | 4,224 | +11.922% |
| 2025-05-14 | 24.36 | 24.39 | 24.29 | 24.30 | +1.018% | 10,335 | +9.633% |
| 2025-05-13 | 23.98 | 24.17 | 23.91 | 24.06 | -0.455% | 9,907 | +10.750% |
| 2025-05-12 | 24.24 | 24.26 | 24.10 | 24.17 | +3.897% | 8,968 | +10.246% |
| 2025-05-09 | 23.42 | 23.42 | 23.26 | 23.26 | -0.456% | 1,360 | +14.542% |
| 2025-05-08 | 23.29 | 23.40 | 23.29 | 23.37 | +1.124% | 6,821 | +14.020% |
| 2025-05-07 | 23.20 | 23.21 | 23.11 | 23.11 | -1.711% | 1,744 | +15.301% |
| 2025-05-06 | 23.52 | 23.56 | 23.51 | 23.51 | +1.391% | 453 | +13.329% |
| 2025-05-05 | 23.18 | 23.34 | 23.18 | 23.19 | -0.367% | 6,653 | +14.905% |
| 2025-05-02 | 23.25 | 23.29 | 23.13 | 23.28 | +3.385% | 3,915 | +14.483% |
| 2025-05-01 | 22.53 | 22.60 | 22.49 | 22.51 | +0.327% | 12,480 | +18.358% |
| 2025-04-30 | 22.56 | 22.56 | 22.39 | 22.44 | -0.538% | 3,169 | +18.745% |
| 2025-04-29 | 22.61 | 22.64 | 22.54 | 22.56 | -0.113% | 8,998 | +18.106% |
| 2025-04-28 | 22.64 | 23.10 | 22.44 | 22.59 | -0.620% | 16,700 | +17.972% |
| 2025-04-25 | 22.68 | 22.73 | 22.64 | 22.73 | -0.046% | 12,080 | +17.241% |
| 2025-04-24 | 22.74 | 22.82 | 22.69 | 22.74 | +0.119% | 54,610 | +17.188% |
| 2025-04-23 | 22.80 | 23.00 | 22.70 | 22.71 | +1.079% | 16,636 | +17.327% |
| 2025-04-22 | 22.31 | 22.47 | 22.31 | 22.47 | +2.764% | 1,416 | +18.593% |
| 2025-04-21 | 21.95 | 21.95 | 21.76 | 21.86 | -0.233% | 3,380 | +21.872% |
| 2025-04-17 | 22.09 | 22.09 | 21.91 | 21.92 | +0.414% | 16,360 | +21.588% |
| 2025-04-16 | 21.88 | 22.00 | 21.55 | 21.82 | -1.578% | 10,459 | +22.091% |
| 2025-04-15 | 22.25 | 22.31 | 22.18 | 22.18 | -1.031% | 6,787 | +20.164% |
| 2025-04-14 | 22.32 | 22.58 | 22.30 | 22.41 | 0.000% | 3,501 | +18.925% |