MINV
Matthews Asia Innovators Active ETF
stockNYSEETF
Market OpenOct 5, 2026 12:03:09 PM EDT
49.56USD+1.277%(+0.63)2,824
MINV Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 49.56 | 49.56 | 49.56 | 49.56 | +1.277% | 2,824 | 0.000% |
| 2026-10-02 | 49.05 | 49.16 | 48.70 | 48.94 | +0.797% | 7,141 | +1.277% |
| 2026-10-01 | 48.37 | 48.61 | 48.31 | 48.55 | +0.281% | 5,894 | +2.085% |
| 2026-09-30 | 48.55 | 48.74 | 48.33 | 48.41 | -1.079% | 4,339 | +2.371% |
| 2026-09-29 | 48.84 | 49.07 | 48.84 | 48.94 | +0.622% | 5,078 | +1.266% |
| 2026-09-28 | 48.32 | 48.81 | 48.32 | 48.64 | -1.303% | 3,152 | +1.896% |
| 2026-09-25 | 49.11 | 49.41 | 49.11 | 49.28 | +0.849% | 33,158 | +0.568% |
| 2026-09-24 | 48.96 | 49.00 | 48.87 | 48.87 | -0.641% | 3,546 | +1.422% |
| 2026-09-23 | 49.53 | 49.53 | 49.10 | 49.18 | -1.953% | 8,512 | +0.773% |
| 2026-09-22 | 49.73 | 50.29 | 49.73 | 50.16 | +0.806% | 83,886 | -1.195% |
| 2026-09-21 | 49.44 | 49.77 | 49.39 | 49.76 | +2.409% | 4,272 | -0.399% |
| 2026-09-18 | 48.42 | 48.59 | 48.26 | 48.59 | +0.834% | 2,294 | +2.000% |
| 2026-09-17 | 48.10 | 48.41 | 48.10 | 48.19 | +1.812% | 17,581 | +2.850% |
| 2026-09-16 | 47.66 | 47.66 | 47.25 | 47.33 | -0.076% | 4,847 | +4.714% |
| 2026-09-15 | 47.41 | 47.54 | 47.30 | 47.36 | -0.622% | 1,876 | +4.635% |
| 2026-09-14 | 47.58 | 47.90 | 47.50 | 47.66 | -2.062% | 4,966 | +3.985% |
| 2026-09-11 | 48.58 | 48.80 | 48.58 | 48.66 | +1.131% | 1,877 | +1.841% |
| 2026-09-10 | 48.11 | 48.28 | 48.11 | 48.12 | -1.986% | 9,561 | +2.992% |
| 2026-09-09 | 49.07 | 49.23 | 49.07 | 49.09 | -0.249% | 1,316 | +0.947% |
| 2026-09-08 | 49.21 | 49.77 | 49.21 | 49.22 | -0.454% | 4,441 | +0.696% |
| 2026-09-04 | 48.90 | 49.44 | 48.90 | 49.44 | +1.478% | 9,787 | +0.239% |
| 2026-09-03 | 48.36 | 48.80 | 48.30 | 48.72 | -0.165% | 4,976 | +1.720% |
| 2026-09-02 | 48.55 | 48.85 | 48.55 | 48.80 | +0.057% | 2,743 | +1.553% |
| 2026-09-01 | 48.94 | 49.18 | 48.77 | 48.77 | -0.912% | 1,382 | +1.610% |
| 2026-08-31 | 49.36 | 49.39 | 49.16 | 49.22 | -1.169% | 6,656 | +0.684% |
| 2026-08-28 | 50.11 | 50.26 | 49.78 | 49.81 | -1.151% | 1,894 | -0.493% |
| 2026-08-27 | 50.50 | 50.51 | 50.24 | 50.39 | +1.281% | 7,823 | -1.638% |
| 2026-08-26 | 49.82 | 49.86 | 49.68 | 49.75 | +0.255% | 8,303 | -0.378% |
| 2026-08-25 | 49.55 | 49.62 | 49.46 | 49.62 | +1.420% | 2,493 | -0.124% |
| 2026-08-24 | 49.34 | 49.34 | 48.58 | 48.93 | -2.488% | 11,124 | +1.294% |
| 2026-08-21 | 50.34 | 50.35 | 50.17 | 50.18 | +0.029% | 2,701 | -1.226% |
| 2026-08-20 | 50.06 | 50.20 | 50.01 | 50.16 | +0.266% | 5,752 | -1.198% |
| 2026-08-19 | 50.06 | 50.31 | 50.02 | 50.03 | -0.182% | 4,785 | -0.935% |
| 2026-08-18 | 50.67 | 50.68 | 50.03 | 50.12 | -2.700% | 27,896 | -1.115% |
| 2026-08-17 | 51.43 | 51.92 | 51.43 | 51.51 | +1.986% | 6,353 | -3.785% |
| 2026-08-14 | 50.80 | 50.83 | 50.47 | 50.51 | +0.286% | 8,949 | -1.874% |
| 2026-08-13 | 50.45 | 50.67 | 50.30 | 50.36 | +0.248% | 13,054 | -1.593% |
| 2026-08-12 | 50.35 | 50.47 | 50.17 | 50.24 | +1.417% | 20,891 | -1.349% |
| 2026-08-11 | 49.51 | 49.54 | 49.29 | 49.54 | +0.201% | 7,126 | +0.049% |
| 2026-08-10 | 49.47 | 49.47 | 49.34 | 49.44 | -0.027% | 2,993 | +0.250% |
| 2026-08-07 | 49.42 | 49.65 | 49.16 | 49.45 | +0.644% | 21,671 | +0.222% |
| 2026-08-06 | 49.47 | 49.47 | 49.07 | 49.13 | -0.602% | 30,587 | +0.868% |
| 2026-08-05 | 49.56 | 49.62 | 49.32 | 49.43 | +0.232% | 12,402 | +0.261% |
| 2026-08-04 | 48.59 | 49.38 | 48.59 | 49.32 | +3.302% | 6,440 | +0.494% |
| 2026-08-03 | 47.46 | 47.77 | 47.26 | 47.74 | +0.644% | 17,693 | +3.812% |
| 2026-07-31 | 47.33 | 47.46 | 47.25 | 47.43 | +1.059% | 5,476 | +4.481% |
| 2026-07-30 | 46.11 | 46.99 | 46.11 | 46.94 | +1.916% | 9,042 | +5.587% |
| 2026-07-29 | 46.64 | 47.01 | 46.06 | 46.06 | -2.318% | 6,559 | +7.610% |
| 2026-07-28 | 47.00 | 47.34 | 47.00 | 47.15 | -2.787% | 10,691 | +5.116% |
| 2026-07-27 | 48.64 | 48.78 | 48.10 | 48.50 | +0.706% | 28,165 | +2.186% |
| 2026-07-24 | 48.37 | 48.54 | 48.09 | 48.16 | -1.201% | 5,270 | +2.907% |
| 2026-07-23 | 48.95 | 49.04 | 48.61 | 48.75 | -0.677% | 8,971 | +1.671% |
| 2026-07-22 | 49.22 | 49.23 | 49.02 | 49.08 | -0.555% | 2,693 | +0.983% |
| 2026-07-21 | 49.06 | 49.46 | 49.06 | 49.35 | +3.074% | 7,177 | +0.422% |
| 2026-07-20 | 48.48 | 48.48 | 47.81 | 47.88 | -0.636% | 5,529 | +3.509% |
| 2026-07-17 | 47.40 | 48.19 | 47.04 | 48.19 | -2.064% | 6,146 | +2.851% |
| 2026-07-16 | 50.14 | 50.14 | 49.20 | 49.20 | -3.569% | 3,917 | +0.729% |
| 2026-07-15 | 50.74 | 51.03 | 50.48 | 51.02 | +0.183% | 6,663 | -2.866% |
| 2026-07-14 | 50.50 | 51.12 | 50.50 | 50.93 | +0.432% | 3,600 | -2.688% |
| 2026-07-13 | 51.61 | 51.61 | 50.60 | 50.71 | -4.700% | 5,768 | -2.268% |
| 2026-07-10 | 53.00 | 53.36 | 53.00 | 53.21 | -0.803% | 7,098 | -6.861% |
| 2026-07-09 | 53.44 | 53.75 | 53.44 | 53.64 | +2.411% | 3,979 | -7.609% |
| 2026-07-08 | 51.78 | 52.38 | 51.39 | 52.38 | +0.228% | 13,148 | -5.382% |
| 2026-07-07 | 55.06 | 55.06 | 52.21 | 52.26 | -4.895% | 9,114 | -5.166% |
| 2026-07-06 | 55.00 | 55.16 | 54.92 | 54.95 | +2.356% | 6,583 | -9.809% |
| 2026-07-02 | 56.32 | 56.32 | 53.34 | 53.69 | -3.566% | 14,962 | -7.684% |
| 2026-07-01 | 56.37 | 56.37 | 55.67 | 55.67 | -3.752% | 43,166 | -10.975% |
| 2026-06-30 | 56.47 | 58.28 | 56.47 | 57.84 | +3.196% | 8,019 | -14.316% |
| 2026-06-29 | 55.46 | 56.09 | 54.79 | 56.05 | +1.117% | 8,226 | -11.578% |
| 2026-06-26 | 54.78 | 55.90 | 54.78 | 55.43 | -1.649% | 5,346 | -10.590% |
| 2026-06-25 | 56.80 | 57.32 | 56.14 | 56.36 | +1.717% | 29,361 | -12.065% |
| 2026-06-24 | 55.41 | 55.65 | 54.84 | 55.41 | +0.979% | 6,664 | -10.555% |
| 2026-06-23 | 55.46 | 55.75 | 54.77 | 54.87 | -7.650% | 28,907 | -9.679% |
| 2026-06-22 | 61.03 | 61.03 | 58.81 | 59.42 | +1.262% | 16,964 | -16.588% |
| 2026-06-18 | 57.22 | 58.85 | 57.22 | 58.68 | +5.644% | 11,571 | -15.536% |
| 2026-06-17 | 55.59 | 56.85 | 55.54 | 55.54 | +1.205% | 14,503 | -10.769% |
| 2026-06-16 | 55.38 | 55.74 | 54.81 | 54.88 | -2.221% | 11,250 | -9.694% |
| 2026-06-15 | 53.17 | 56.24 | 53.17 | 56.13 | +4.820% | 18,289 | -11.700% |
| 2026-06-12 | 53.32 | 53.84 | 53.17 | 53.55 | -0.320% | 9,661 | -7.444% |
| 2026-06-11 | 50.72 | 53.94 | 50.72 | 53.72 | +5.272% | 14,757 | -7.740% |
| 2026-06-10 | 51.79 | 52.45 | 51.00 | 51.03 | -2.377% | 7,462 | -2.876% |
| 2026-06-09 | 50.45 | 53.88 | 50.45 | 52.27 | +0.523% | 7,173 | -5.185% |
| 2026-06-08 | 52.28 | 53.28 | 51.97 | 52.00 | +2.198% | 8,689 | -4.689% |
| 2026-06-05 | 52.96 | 53.51 | 50.59 | 50.88 | -8.190% | 37,136 | -2.594% |
| 2026-06-04 | 54.91 | 55.51 | 54.41 | 55.42 | -1.088% | 6,705 | -10.572% |
| 2026-06-03 | 56.50 | 56.50 | 55.60 | 56.03 | -1.115% | 19,407 | -11.545% |
| 2026-06-02 | 56.10 | 56.66 | 55.86 | 56.66 | -0.788% | 19,164 | -12.531% |
| 2026-06-01 | 56.63 | 57.38 | 56.00 | 57.11 | +0.406% | 13,395 | -13.220% |
| 2026-05-29 | 57.34 | 57.35 | 56.57 | 56.88 | +0.034% | 14,697 | -12.868% |
| 2026-05-28 | 56.02 | 57.01 | 55.70 | 56.86 | +1.059% | 15,190 | -12.839% |
| 2026-05-27 | 57.11 | 57.11 | 55.78 | 56.26 | +0.533% | 25,939 | -11.915% |
| 2026-05-26 | 55.00 | 56.59 | 55.00 | 55.97 | +6.206% | 38,275 | -11.445% |
| 2026-05-22 | 53.03 | 53.11 | 52.70 | 52.70 | +1.065% | 23,190 | -5.950% |
| 2026-05-21 | 51.14 | 52.83 | 51.14 | 52.14 | +2.097% | 35,010 | -4.948% |
| 2026-05-20 | 50.50 | 51.24 | 50.38 | 51.07 | +3.012% | 5,006 | -2.955% |
| 2026-05-19 | 48.71 | 50.06 | 48.71 | 49.58 | -1.287% | 14,660 | -0.032% |
| 2026-05-18 | 48.78 | 50.90 | 48.47 | 50.22 | +0.144% | 12,937 | -1.319% |
| 2026-05-15 | 52.41 | 52.41 | 49.90 | 50.15 | -4.319% | 22,396 | -1.176% |
| 2026-05-14 | 52.07 | 52.60 | 50.54 | 52.41 | +0.173% | 35,795 | -5.444% |
| 2026-05-13 | 51.84 | 52.60 | 51.84 | 52.32 | +3.262% | 20,336 | -5.281% |
| 2026-05-12 | 51.53 | 51.53 | 49.63 | 50.67 | -2.819% | 24,297 | -2.191% |
| 2026-05-11 | 52.69 | 52.69 | 51.75 | 52.14 | +1.176% | 11,430 | -4.948% |
| 2026-05-08 | 50.84 | 51.57 | 50.84 | 51.53 | +2.518% | 9,381 | -3.830% |
| 2026-05-07 | 51.36 | 51.36 | 50.27 | 50.27 | -1.992% | 22,654 | -1.409% |
| 2026-05-06 | 51.52 | 54.50 | 49.58 | 51.29 | +2.531% | 28,742 | -3.373% |
| 2026-05-05 | 49.72 | 50.22 | 49.34 | 50.02 | +2.262% | 10,008 | -0.928% |
| 2026-05-04 | 48.86 | 49.36 | 48.35 | 48.92 | +0.600% | 25,434 | +1.313% |
| 2026-05-01 | 48.72 | 49.28 | 48.63 | 48.63 | +0.488% | 7,456 | +1.921% |
| 2026-04-30 | 47.41 | 48.39 | 47.41 | 48.39 | +4.988% | 43,459 | +2.418% |
| 2026-04-29 | 46.35 | 46.37 | 46.06 | 46.09 | -0.354% | 4,812 | +7.526% |
| 2026-04-28 | 44.26 | 46.32 | 44.26 | 46.26 | +0.131% | 4,305 | +7.145% |
| 2026-04-27 | 46.18 | 46.30 | 46.08 | 46.19 | -0.908% | 6,136 | +7.285% |
| 2026-04-24 | 44.26 | 46.73 | 44.26 | 46.62 | +2.180% | 11,020 | +6.311% |
| 2026-04-23 | 44.28 | 46.22 | 44.28 | 45.62 | -2.597% | 21,513 | +8.628% |
| 2026-04-22 | 46.26 | 46.92 | 46.20 | 46.84 | +3.960% | 33,217 | +5.807% |
| 2026-04-21 | 45.60 | 45.91 | 45.05 | 45.06 | -1.087% | 10,522 | +9.996% |
| 2026-04-20 | 45.39 | 45.68 | 45.12 | 45.55 | -0.653% | 13,470 | +8.801% |
| 2026-04-17 | 45.72 | 46.31 | 45.62 | 45.85 | +3.555% | 55,467 | +8.091% |
| 2026-04-16 | 45.93 | 45.93 | 44.08 | 44.28 | +0.983% | 6,689 | +11.934% |
| 2026-04-15 | 43.51 | 44.01 | 43.43 | 43.85 | +0.646% | 6,235 | +13.034% |
| 2026-04-14 | 42.86 | 43.58 | 42.86 | 43.56 | +1.823% | 6,324 | +13.764% |
| 2026-04-13 | 42.27 | 42.82 | 42.27 | 42.78 | +1.793% | 3,636 | +15.838% |
| 2026-04-10 | 41.93 | 42.10 | 41.91 | 42.03 | +1.236% | 4,164 | +17.915% |
| 2026-04-09 | 41.07 | 41.73 | 40.84 | 41.52 | +0.002% | 7,005 | +19.373% |
| 2026-04-08 | 40.12 | 41.72 | 40.12 | 41.52 | +6.223% | 6,046 | +19.376% |
| 2026-04-07 | 38.48 | 39.08 | 38.48 | 39.08 | +1.122% | 3,725 | +26.805% |
| 2026-04-06 | 38.76 | 38.86 | 38.51 | 38.65 | +0.831% | 6,609 | +28.228% |
| 2026-04-02 | 36.28 | 38.46 | 36.28 | 38.33 | -1.047% | 3,250 | +29.293% |
| 2026-04-01 | 38.65 | 39.05 | 38.55 | 38.74 | +1.829% | 11,450 | +27.940% |
| 2026-03-31 | 36.96 | 38.04 | 36.96 | 38.04 | +2.265% | 8,596 | +30.280% |
| 2026-03-30 | 37.37 | 37.62 | 37.04 | 37.20 | -0.991% | 1,826 | +33.231% |
| 2026-03-27 | 37.61 | 37.83 | 37.31 | 37.57 | -0.737% | 8,779 | +31.910% |
| 2026-03-26 | 38.50 | 38.50 | 37.70 | 37.85 | -3.243% | 7,382 | +30.938% |
| 2026-03-25 | 39.99 | 39.99 | 39.12 | 39.12 | +2.488% | 3,469 | +26.691% |
| 2026-03-24 | 38.33 | 38.40 | 38.00 | 38.17 | -2.506% | 4,496 | +29.844% |
| 2026-03-23 | 38.54 | 39.37 | 38.42 | 39.15 | +2.810% | 13,376 | +26.590% |
| 2026-03-20 | 39.05 | 39.05 | 37.85 | 38.08 | -4.180% | 5,012 | +30.147% |
| 2026-03-19 | 38.99 | 40.02 | 38.71 | 39.74 | +0.965% | 22,615 | +24.707% |
| 2026-03-18 | 39.89 | 39.93 | 39.31 | 39.36 | -1.938% | 4,629 | +25.911% |
| 2026-03-17 | 40.20 | 40.24 | 40.00 | 40.14 | -0.572% | 5,917 | +23.471% |
| 2026-03-16 | 39.69 | 40.50 | 39.69 | 40.37 | +4.498% | 7,131 | +22.764% |
| 2026-03-13 | 39.20 | 39.48 | 38.63 | 38.63 | +0.635% | 10,759 | +28.287% |
| 2026-03-12 | 38.29 | 38.80 | 38.29 | 38.39 | -3.450% | 4,219 | +29.102% |
| 2026-03-11 | 39.27 | 39.76 | 39.27 | 39.76 | +1.219% | 11,337 | +24.648% |
| 2026-03-10 | 39.75 | 39.95 | 39.27 | 39.28 | +1.017% | 4,522 | +26.168% |
| 2026-03-09 | 37.57 | 38.89 | 37.57 | 38.89 | +1.768% | 12,878 | +27.450% |
| 2026-03-06 | 38.09 | 38.39 | 38.03 | 38.21 | -0.341% | 8,450 | +29.704% |
| 2026-03-05 | 39.09 | 39.09 | 37.85 | 38.34 | -2.142% | 15,760 | +29.261% |
| 2026-03-04 | 38.31 | 39.38 | 38.31 | 39.18 | +0.953% | 33,887 | +26.493% |
| 2026-03-03 | 40.93 | 40.93 | 36.95 | 38.81 | -5.032% | 35,016 | +27.699% |
| 2026-03-02 | 40.55 | 41.06 | 40.52 | 40.87 | -0.954% | 23,026 | +21.273% |
| 2026-02-27 | 40.77 | 41.32 | 40.75 | 41.26 | -0.206% | 12,332 | +20.116% |
| 2026-02-26 | 41.76 | 41.86 | 41.17 | 41.35 | -0.922% | 30,300 | +19.869% |
| 2026-02-25 | 41.60 | 41.93 | 41.51 | 41.73 | +1.483% | 25,487 | +18.763% |
| 2026-02-24 | 40.68 | 41.37 | 40.68 | 41.12 | +2.826% | 407,250 | +20.525% |
| 2026-02-23 | 40.81 | 40.97 | 39.93 | 39.99 | -0.473% | 57,684 | +23.931% |
| 2026-02-20 | 39.27 | 40.20 | 39.26 | 40.18 | +2.237% | 10,513 | +23.345% |
| 2026-02-19 | 39.11 | 39.30 | 39.00 | 39.30 | +0.126% | 2,377 | +26.104% |
| 2026-02-18 | 38.99 | 39.43 | 38.97 | 39.25 | +0.749% | 3,502 | +26.262% |
| 2026-02-17 | 40.41 | 40.41 | 38.40 | 38.96 | -0.282% | 11,809 | +27.207% |
| 2026-02-13 | 38.71 | 39.08 | 38.67 | 39.07 | +0.308% | 1,692 | +26.849% |
| 2026-02-12 | 39.20 | 39.30 | 38.78 | 38.95 | -0.205% | 4,949 | +27.240% |
| 2026-02-11 | 38.82 | 39.15 | 38.59 | 39.03 | +1.118% | 4,874 | +26.979% |
| 2026-02-10 | 38.58 | 38.82 | 38.43 | 38.60 | +0.805% | 7,260 | +28.399% |
| 2026-02-09 | 38.05 | 38.37 | 38.05 | 38.29 | +1.395% | 2,511 | +29.433% |
| 2026-02-06 | 37.61 | 37.79 | 37.61 | 37.76 | +2.091% | 3,452 | +31.239% |
| 2026-02-05 | 37.14 | 37.16 | 36.91 | 36.99 | -1.228% | 4,988 | +33.982% |
| 2026-02-04 | 37.84 | 37.86 | 37.35 | 37.45 | -1.168% | 2,950 | +32.336% |
| 2026-02-03 | 38.09 | 38.09 | 37.62 | 37.89 | +0.505% | 29,714 | +30.791% |
| 2026-02-02 | 37.61 | 37.77 | 37.61 | 37.70 | -0.369% | 2,818 | +31.452% |
| 2026-01-30 | 38.41 | 38.41 | 37.82 | 37.84 | -1.580% | 1,926 | +30.967% |
| 2026-01-29 | 38.24 | 38.47 | 38.08 | 38.45 | -1.446% | 2,510 | +28.897% |
| 2026-01-28 | 39.01 | 39.04 | 38.73 | 39.01 | +0.797% | 1,983 | +27.034% |
| 2026-01-27 | 38.48 | 38.70 | 38.48 | 38.70 | +1.670% | 4,156 | +28.045% |
| 2026-01-26 | 38.06 | 38.23 | 38.06 | 38.07 | -0.433% | 895 | +30.183% |
| 2026-01-23 | 37.47 | 38.38 | 37.47 | 38.23 | -0.354% | 11,036 | +29.619% |
| 2026-01-22 | 38.04 | 38.95 | 38.04 | 38.37 | +0.611% | 13,617 | +29.160% |
| 2026-01-21 | 38.95 | 38.98 | 37.82 | 38.14 | +2.335% | 34,178 | +29.949% |
| 2026-01-20 | 37.47 | 37.58 | 37.23 | 37.27 | -1.879% | 4,468 | +32.983% |
| 2026-01-16 | 37.97 | 38.06 | 37.87 | 37.98 | -0.520% | 40,905 | +30.485% |
| 2026-01-15 | 38.33 | 38.40 | 38.15 | 38.18 | +0.652% | 4,300 | +29.806% |
| 2026-01-14 | 38.50 | 38.59 | 37.86 | 37.93 | -0.371% | 20,913 | +30.652% |
| 2026-01-13 | 38.08 | 38.18 | 38.01 | 38.07 | -1.846% | 6,633 | +30.168% |
| 2026-01-12 | 38.00 | 39.00 | 38.00 | 38.79 | +3.641% | 81,605 | +27.765% |
| 2026-01-09 | 37.27 | 37.54 | 37.23 | 37.43 | +0.256% | 2,100 | +32.417% |
| 2026-01-08 | 37.28 | 37.38 | 37.22 | 37.33 | +0.415% | 4,553 | +32.755% |
| 2026-01-07 | 37.35 | 37.38 | 37.10 | 37.18 | -0.709% | 2,883 | +33.306% |
| 2026-01-06 | 37.53 | 37.60 | 37.41 | 37.44 | +0.638% | 3,895 | +32.361% |
| 2026-01-05 | 36.77 | 37.69 | 36.77 | 37.21 | +2.043% | 6,580 | +33.206% |
| 2026-01-02 | 36.22 | 36.54 | 36.22 | 36.46 | +3.274% | 5,792 | +35.927% |
| 2025-12-31 | 35.30 | 35.37 | 35.29 | 35.30 | -0.660% | 7,048 | +40.377% |
| 2025-12-30 | 35.86 | 35.86 | 35.54 | 35.54 | +0.401% | 6,474 | +39.451% |
| 2025-12-29 | 35.28 | 35.40 | 35.26 | 35.40 | +0.248% | 5,112 | +40.010% |
| 2025-12-26 | 35.28 | 35.44 | 35.28 | 35.31 | +0.356% | 1,507 | +40.357% |
| 2025-12-24 | 35.06 | 35.23 | 35.06 | 35.18 | +0.335% | 1,020 | +40.857% |
| 2025-12-23 | 34.78 | 35.30 | 34.78 | 35.07 | +0.306% | 5,805 | +41.329% |
| 2025-12-22 | 34.92 | 35.21 | 34.91 | 34.96 | +0.316% | 4,846 | +41.762% |
| 2025-12-19 | 34.30 | 35.23 | 34.17 | 34.85 | +1.876% | 11,798 | +42.209% |
| 2025-12-18 | 32.86 | 34.29 | 32.86 | 34.21 | +1.463% | 3,530 | +44.878% |
| 2025-12-17 | 34.73 | 34.73 | 33.67 | 33.72 | -3.492% | 4,111 | +46.997% |
| 2025-12-16 | 34.79 | 34.94 | 34.72 | 34.94 | -0.001% | 10,314 | +41.863% |
| 2025-12-15 | 35.50 | 36.00 | 34.94 | 34.94 | -1.302% | 8,398 | +41.862% |
| 2025-12-12 | 35.86 | 35.86 | 35.38 | 35.40 | -1.705% | 6,102 | +40.015% |
| 2025-12-11 | 35.76 | 36.20 | 35.76 | 36.01 | -0.921% | 7,276 | +37.628% |
| 2025-12-10 | 36.12 | 36.34 | 35.95 | 36.34 | +0.899% | 5,727 | +36.360% |
| 2025-12-09 | 35.80 | 36.20 | 35.71 | 36.02 | +0.485% | 9,944 | +37.586% |
| 2025-12-08 | 36.56 | 36.56 | 35.83 | 35.85 | -0.010% | 3,981 | +38.253% |
| 2025-12-05 | 35.67 | 35.89 | 35.67 | 35.85 | +1.118% | 3,097 | +38.240% |
| 2025-12-04 | 35.30 | 35.62 | 35.30 | 35.45 | -0.287% | 2,751 | +39.785% |
| 2025-12-03 | 35.50 | 35.56 | 35.36 | 35.56 | -0.100% | 10,230 | +39.385% |
| 2025-12-02 | 35.51 | 35.73 | 35.50 | 35.59 | +0.016% | 5,385 | +39.245% |
| 2025-12-01 | 35.67 | 35.70 | 35.51 | 35.59 | +0.152% | 8,564 | +39.268% |
| 2025-11-28 | 36.00 | 36.00 | 35.49 | 35.53 | +0.421% | 2,302 | +39.480% |
| 2025-11-26 | 35.35 | 35.58 | 35.22 | 35.38 | +0.935% | 1,166 | +40.068% |
| 2025-11-25 | 34.61 | 35.11 | 34.61 | 35.06 | -0.084% | 3,975 | +41.377% |
| 2025-11-24 | 34.71 | 35.08 | 34.71 | 35.08 | +2.259% | 859 | +41.258% |
| 2025-11-21 | 34.10 | 34.39 | 33.61 | 34.31 | -0.130% | 5,118 | +44.449% |
| 2025-11-20 | 35.34 | 35.34 | 34.35 | 34.35 | -2.181% | 2,495 | +44.262% |
| 2025-11-19 | 35.10 | 35.30 | 35.02 | 35.12 | -0.902% | 1,393 | +41.115% |
| 2025-11-18 | 35.55 | 35.55 | 35.02 | 35.44 | -0.070% | 20,029 | +39.842% |
| 2025-11-17 | 35.88 | 35.98 | 35.47 | 35.47 | -1.102% | 2,283 | +39.743% |
| 2025-11-14 | 36.19 | 36.22 | 35.86 | 35.86 | -0.278% | 582 | +38.204% |
| 2025-11-13 | 36.38 | 36.38 | 35.72 | 35.96 | -1.355% | 4,546 | +37.820% |
| 2025-11-12 | 36.31 | 36.51 | 36.17 | 36.45 | +0.388% | 2,811 | +35.953% |
| 2025-11-11 | 36.32 | 36.57 | 36.26 | 36.31 | -0.431% | 3,377 | +36.481% |
| 2025-11-10 | 36.40 | 36.48 | 36.30 | 36.47 | +1.671% | 2,669 | +35.893% |
| 2025-11-07 | 36.27 | 36.27 | 35.46 | 35.87 | -1.101% | 6,849 | +38.163% |
| 2025-11-06 | 36.53 | 36.60 | 36.16 | 36.27 | -1.252% | 2,727 | +36.642% |
| 2025-11-05 | 36.41 | 36.79 | 36.41 | 36.73 | +0.170% | 2,943 | +34.931% |
| 2025-11-04 | 37.28 | 37.28 | 36.66 | 36.67 | -2.122% | 2,624 | +35.161% |
| 2025-11-03 | 37.50 | 37.59 | 37.45 | 37.46 | +0.114% | 2,726 | +32.293% |
| 2025-10-31 | 37.35 | 37.45 | 37.30 | 37.42 | -0.060% | 1,083 | +32.444% |
| 2025-10-30 | 37.44 | 37.63 | 37.44 | 37.44 | -1.503% | 2,433 | +32.364% |
| 2025-10-29 | 38.17 | 38.17 | 38.00 | 38.01 | +0.674% | 14,316 | +30.374% |
| 2025-10-28 | 37.67 | 37.76 | 37.52 | 37.76 | -0.262% | 7,157 | +31.253% |
| 2025-10-27 | 37.77 | 38.04 | 37.77 | 37.86 | +2.167% | 6,833 | +30.909% |
| 2025-10-24 | 37.06 | 37.06 | 37.06 | 37.06 | +0.730% | 396 | +33.746% |
| 2025-10-23 | 36.65 | 36.88 | 36.49 | 36.79 | +1.010% | 6,166 | +34.723% |
| 2025-10-22 | 36.61 | 36.61 | 36.27 | 36.42 | -0.877% | 3,365 | +36.083% |
| 2025-10-21 | 36.85 | 36.85 | 36.74 | 36.74 | -0.679% | 3,186 | +34.890% |
| 2025-10-20 | 37.03 | 37.08 | 36.99 | 36.99 | +1.595% | 1,337 | +33.974% |
| 2025-10-17 | 36.22 | 36.41 | 36.22 | 36.41 | -0.473% | 1,099 | +36.111% |
| 2025-10-16 | 36.76 | 36.99 | 36.55 | 36.58 | +0.053% | 9,147 | +35.467% |
| 2025-10-15 | 36.69 | 36.97 | 36.57 | 36.57 | +1.749% | 579 | +35.539% |
| 2025-10-14 | 36.07 | 36.12 | 35.94 | 35.94 | -2.331% | 888 | +37.910% |
| 2025-10-13 | 36.79 | 36.96 | 36.79 | 36.79 | +3.402% | 2,367 | +34.696% |
| 2025-10-10 | 37.38 | 37.38 | 35.58 | 35.58 | -5.455% | 2,717 | +39.278% |
| 2025-10-09 | 38.13 | 38.16 | 37.63 | 37.64 | -1.712% | 3,572 | +31.681% |
| 2025-10-08 | 38.11 | 38.32 | 38.05 | 38.29 | +0.455% | 18,304 | +29.427% |
| 2025-10-07 | 38.47 | 38.47 | 38.02 | 38.12 | -0.778% | 3,464 | +30.017% |
| 2025-10-06 | 38.36 | 38.56 | 38.23 | 38.42 | +0.833% | 3,513 | +29.005% |
| 2025-10-03 | 38.17 | 38.28 | 38.01 | 38.10 | -0.077% | 16,200 | +30.080% |
| 2025-10-02 | 37.81 | 38.35 | 37.81 | 38.13 | +1.253% | 3,887 | +29.979% |
| 2025-10-01 | 37.67 | 37.89 | 37.50 | 37.66 | +1.440% | 15,712 | +31.609% |
| 2025-09-30 | 37.24 | 37.37 | 37.02 | 37.12 | +0.639% | 10,200 | +33.504% |
| 2025-09-29 | 36.95 | 36.95 | 36.74 | 36.89 | +1.147% | 14,136 | +34.356% |
| 2025-09-26 | 36.31 | 36.64 | 36.27 | 36.47 | -1.340% | 6,485 | +35.897% |
| 2025-09-25 | 36.88 | 37.03 | 36.88 | 36.96 | -0.188% | 1,689 | +34.076% |
| 2025-09-24 | 37.06 | 37.29 | 37.02 | 37.03 | +0.608% | 14,797 | +33.824% |
| 2025-09-23 | 37.10 | 37.14 | 36.81 | 36.81 | -1.041% | 5,482 | +34.638% |
| 2025-09-22 | 37.24 | 37.30 | 37.10 | 37.20 | +0.724% | 6,398 | +33.236% |
| 2025-09-19 | 37.04 | 37.09 | 36.90 | 36.93 | -0.908% | 2,476 | +34.201% |
| 2025-09-18 | 36.99 | 37.33 | 36.99 | 37.27 | +0.342% | 12,663 | +32.982% |
| 2025-09-17 | 36.68 | 37.34 | 36.68 | 37.14 | +0.998% | 6,960 | +33.437% |
| 2025-09-16 | 36.52 | 36.90 | 36.52 | 36.77 | +1.073% | 4,510 | +34.769% |
| 2025-09-15 | 36.41 | 36.92 | 36.34 | 36.38 | +0.300% | 5,219 | +36.216% |
| 2025-09-12 | 36.35 | 36.35 | 35.97 | 36.27 | +0.193% | 1,554 | +36.624% |
| 2025-09-11 | 35.93 | 36.22 | 35.92 | 36.20 | +1.881% | 2,325 | +36.887% |
| 2025-09-10 | 35.65 | 35.72 | 35.46 | 35.54 | +0.277% | 5,727 | +39.462% |
| 2025-09-09 | 35.27 | 35.49 | 35.27 | 35.44 | +0.788% | 2,568 | +39.849% |
| 2025-09-08 | 35.03 | 35.17 | 35.03 | 35.16 | +1.510% | 5,580 | +40.951% |
| 2025-09-05 | 34.73 | 34.73 | 34.54 | 34.64 | +1.682% | 4,725 | +43.079% |
| 2025-09-04 | 33.90 | 34.07 | 33.90 | 34.07 | -0.892% | 1,722 | +45.486% |
| 2025-09-03 | 34.19 | 34.41 | 34.16 | 34.37 | +1.191% | 3,333 | +44.188% |
| 2025-09-02 | 33.77 | 33.97 | 33.77 | 33.97 | +0.076% | 1,191 | +45.906% |
| 2025-08-29 | 34.02 | 34.14 | 33.94 | 33.94 | -0.232% | 1,551 | +46.017% |
| 2025-08-28 | 33.75 | 34.02 | 33.75 | 34.02 | +0.651% | 1,024 | +45.679% |
| 2025-08-27 | 33.72 | 33.80 | 33.70 | 33.80 | -1.283% | 1,773 | +46.627% |
| 2025-08-26 | 34.31 | 34.31 | 34.12 | 34.24 | +0.115% | 3,607 | +44.746% |
| 2025-08-25 | 34.35 | 34.35 | 34.20 | 34.20 | -0.058% | 1,581 | +44.912% |
| 2025-08-22 | 33.79 | 34.33 | 33.79 | 34.22 | +2.241% | 1,396 | +44.828% |
| 2025-08-21 | 33.30 | 33.57 | 33.30 | 33.47 | +0.300% | 3,239 | +48.072% |
| 2025-08-20 | 33.26 | 33.46 | 33.26 | 33.37 | -0.477% | 4,444 | +48.517% |
| 2025-08-19 | 33.62 | 33.62 | 33.40 | 33.53 | -1.179% | 2,779 | +47.808% |
| 2025-08-18 | 33.74 | 33.93 | 33.66 | 33.93 | +1.089% | 23,619 | +46.065% |
| 2025-08-15 | 34.67 | 34.67 | 33.56 | 33.56 | +0.165% | 802 | +47.656% |
| 2025-08-14 | 33.39 | 33.51 | 33.39 | 33.51 | -0.830% | 1,083 | +47.899% |
| 2025-08-13 | 33.67 | 34.11 | 33.67 | 33.79 | +0.896% | 4,052 | +46.671% |
| 2025-08-12 | 33.16 | 33.61 | 32.81 | 33.49 | +2.082% | 6,064 | +47.984% |
| 2025-08-11 | 33.08 | 33.08 | 32.80 | 32.81 | -0.252% | 5,516 | +51.065% |
| 2025-08-08 | 33.09 | 33.09 | 32.89 | 32.89 | -0.484% | 1,204 | +50.684% |
| 2025-08-07 | 33.72 | 33.72 | 32.64 | 33.05 | +1.443% | 16,896 | +49.955% |
| 2025-08-06 | 32.42 | 32.58 | 32.35 | 32.58 | +0.334% | 6,936 | +52.118% |
| 2025-08-05 | 32.56 | 32.56 | 32.41 | 32.47 | +0.156% | 834 | +52.626% |
| 2025-08-04 | 32.51 | 32.52 | 32.34 | 32.42 | +1.508% | 2,215 | +52.864% |
| 2025-08-01 | 32.14 | 32.14 | 31.91 | 31.94 | -1.491% | 15,480 | +55.169% |
| 2025-07-31 | 32.57 | 32.57 | 32.42 | 32.42 | -0.242% | 670 | +52.855% |
| 2025-07-30 | 32.70 | 32.70 | 32.50 | 32.50 | -1.408% | 904 | +52.485% |
| 2025-07-29 | 33.14 | 33.14 | 32.95 | 32.97 | +0.412% | 8,154 | +50.338% |
| 2025-07-28 | 33.15 | 33.15 | 32.83 | 32.83 | -0.305% | 58,563 | +50.956% |
| 2025-07-25 | 32.83 | 33.01 | 32.83 | 32.93 | -0.293% | 2,814 | +50.496% |
| 2025-07-24 | 33.27 | 33.27 | 33.03 | 33.03 | -0.518% | 4,331 | +50.054% |
| 2025-07-23 | 33.47 | 33.47 | 33.10 | 33.20 | +1.261% | 9,223 | +49.277% |
| 2025-07-22 | 32.56 | 32.91 | 32.50 | 32.79 | +0.671% | 3,367 | +51.160% |
| 2025-07-21 | 32.63 | 32.63 | 32.57 | 32.57 | +0.372% | 1,120 | +52.174% |
| 2025-07-18 | 32.62 | 32.62 | 32.45 | 32.45 | +0.312% | 1,823 | +52.740% |
| 2025-07-17 | 32.29 | 32.41 | 32.29 | 32.35 | +0.921% | 2,223 | +53.216% |
| 2025-07-16 | 31.75 | 32.10 | 31.75 | 32.05 | +0.573% | 2,942 | +54.627% |
| 2025-07-15 | 31.74 | 31.98 | 31.00 | 31.87 | +1.654% | 4,494 | +55.514% |
| 2025-07-14 | 31.15 | 31.35 | 31.15 | 31.35 | +0.192% | 705 | +58.086% |
| 2025-07-11 | 31.49 | 31.49 | 31.22 | 31.29 | -0.141% | 2,494 | +58.389% |
| 2025-07-10 | 31.28 | 31.33 | 31.28 | 31.33 | +0.339% | 837 | +58.166% |
| 2025-07-09 | 31.23 | 31.23 | 31.10 | 31.23 | +0.322% | 3,120 | +58.703% |
| 2025-07-08 | 31.11 | 31.18 | 31.07 | 31.13 | +0.786% | 2,239 | +59.214% |
| 2025-07-07 | 30.95 | 30.95 | 30.85 | 30.89 | -0.790% | 8,002 | +60.465% |
| 2025-07-03 | 31.14 | 31.18 | 31.06 | 31.13 | +0.343% | 1,974 | +59.198% |
| 2025-07-02 | 31.01 | 31.02 | 30.95 | 31.02 | -0.224% | 3,454 | +59.744% |
| 2025-07-01 | 31.17 | 31.17 | 30.95 | 31.09 | -0.419% | 1,264 | +59.387% |
| 2025-06-30 | 31.13 | 31.27 | 31.03 | 31.22 | +0.142% | 961 | +58.719% |
| 2025-06-27 | 31.19 | 31.19 | 31.04 | 31.18 | -0.220% | 5,431 | +58.945% |
| 2025-06-26 | 31.05 | 31.38 | 31.05 | 31.25 | +0.547% | 22,528 | +58.596% |
| 2025-06-25 | 31.07 | 31.11 | 31.01 | 31.08 | +0.048% | 8,322 | +59.463% |
| 2025-06-24 | 30.91 | 31.10 | 30.91 | 31.06 | +2.927% | 2,661 | +59.540% |
| 2025-06-23 | 29.98 | 30.18 | 29.93 | 30.18 | +1.204% | 4,216 | +64.209% |
| 2025-06-20 | 29.91 | 29.94 | 29.82 | 29.82 | -0.573% | 1,922 | +66.186% |
| 2025-06-18 | 29.90 | 30.00 | 29.90 | 29.99 | +0.014% | 1,079 | +65.234% |
| 2025-06-17 | 30.17 | 30.17 | 29.99 | 29.99 | -1.317% | 870 | +65.257% |
| 2025-06-16 | 30.05 | 30.55 | 29.39 | 30.39 | +1.393% | 11,751 | +63.080% |
| 2025-06-13 | 29.99 | 30.19 | 29.97 | 29.97 | -1.627% | 7,334 | +65.351% |
| 2025-06-12 | 30.42 | 30.53 | 30.41 | 30.47 | -0.145% | 3,793 | +62.660% |
| 2025-06-11 | 30.54 | 30.77 | 30.25 | 30.51 | +1.711% | 18,668 | +62.424% |
| 2025-06-10 | 30.54 | 30.54 | 29.70 | 30.00 | -1.554% | 15,667 | +65.203% |
| 2025-06-09 | 30.30 | 30.54 | 30.30 | 30.47 | +0.084% | 8,968 | +62.636% |
| 2025-06-06 | 30.16 | 30.45 | 30.02 | 30.45 | +1.104% | 2,874 | +62.774% |
| 2025-06-05 | 30.27 | 30.27 | 30.10 | 30.11 | +0.921% | 2,113 | +64.571% |
| 2025-06-04 | 29.80 | 29.94 | 29.77 | 29.84 | +1.690% | 4,308 | +66.087% |
| 2025-06-03 | 29.25 | 29.45 | 29.25 | 29.34 | -0.021% | 1,991 | +68.894% |
| 2025-06-02 | 29.20 | 29.35 | 29.17 | 29.35 | +1.347% | 1,179 | +68.859% |
| 2025-05-30 | 28.95 | 29.01 | 28.95 | 28.96 | -1.255% | 4,931 | +71.133% |
| 2025-05-29 | 29.36 | 29.38 | 29.29 | 29.33 | +0.448% | 2,159 | +68.985% |
| 2025-05-28 | 29.32 | 29.32 | 29.20 | 29.20 | -0.660% | 2,751 | +69.742% |
| 2025-05-27 | 29.42 | 29.46 | 29.31 | 29.39 | -0.774% | 30,297 | +68.621% |
| 2025-05-23 | 29.55 | 29.66 | 29.55 | 29.62 | +0.562% | 1,072 | +67.315% |
| 2025-05-22 | 29.51 | 29.51 | 29.40 | 29.46 | -0.311% | 16,737 | +68.254% |
| 2025-05-21 | 29.76 | 29.76 | 29.55 | 29.55 | +0.080% | 10,624 | +67.730% |
| 2025-05-20 | 29.60 | 29.60 | 29.43 | 29.52 | -0.392% | 5,335 | +67.864% |
| 2025-05-19 | 28.94 | 29.84 | 28.94 | 29.64 | +0.093% | 9,935 | +67.206% |
| 2025-05-16 | 29.59 | 29.66 | 29.57 | 29.61 | -0.160% | 25,523 | +67.362% |
| 2025-05-15 | 29.77 | 29.77 | 29.57 | 29.66 | -0.424% | 8,123 | +67.094% |
| 2025-05-14 | 29.78 | 29.82 | 29.32 | 29.79 | +1.126% | 8,483 | +66.385% |
| 2025-05-13 | 29.07 | 29.59 | 29.07 | 29.45 | +0.946% | 20,698 | +68.260% |
| 2025-05-12 | 29.03 | 29.32 | 29.03 | 29.18 | +3.495% | 457,359 | +69.851% |
| 2025-05-09 | 28.38 | 28.38 | 28.16 | 28.19 | -0.149% | 1,580 | +75.788% |
| 2025-05-08 | 28.29 | 28.30 | 28.24 | 28.24 | -0.386% | 1,133 | +75.526% |
| 2025-05-07 | 28.33 | 28.41 | 28.20 | 28.34 | -1.331% | 3,939 | +74.849% |
| 2025-05-06 | 28.57 | 28.79 | 28.57 | 28.73 | -0.668% | 13,583 | +72.522% |
| 2025-05-05 | 28.50 | 30.07 | 27.13 | 28.92 | +1.143% | 7,286 | +71.369% |
| 2025-05-02 | 28.00 | 28.86 | 28.00 | 28.59 | +3.670% | 6,833 | +73.327% |
| 2025-05-01 | 27.59 | 27.75 | 27.58 | 27.58 | +0.557% | 10,641 | +79.688% |
| 2025-04-30 | 27.40 | 27.43 | 27.40 | 27.43 | +0.123% | 240 | +80.689% |
| 2025-04-29 | 27.34 | 27.40 | 27.34 | 27.39 | +0.579% | 1,758 | +80.912% |
| 2025-04-28 | 26.26 | 27.41 | 26.26 | 27.24 | -0.139% | 1,977 | +81.959% |
| 2025-04-25 | 27.16 | 27.27 | 27.10 | 27.27 | -0.133% | 806 | +81.706% |
| 2025-04-24 | 27.31 | 27.31 | 27.31 | 27.31 | +1.416% | 57 | +81.464% |
| 2025-04-23 | 27.25 | 27.25 | 26.93 | 26.93 | +1.242% | 2,345 | +84.034% |
| 2025-04-22 | 26.39 | 26.72 | 26.39 | 26.60 | +2.128% | 1,865 | +86.320% |
| 2025-04-21 | 26.05 | 26.05 | 26.05 | 26.05 | -0.468% | 18 | +90.285% |
| 2025-04-17 | 26.23 | 26.31 | 26.17 | 26.17 | +0.722% | 20,992 | +89.394% |
| 2025-04-16 | 26.15 | 26.26 | 25.49 | 25.98 | -1.337% | 5,682 | +90.762% |
| 2025-04-15 | 26.38 | 26.41 | 26.24 | 26.33 | 0.000% | 4,800 | +88.212% |