MKOR
Matthews Korea Active ETF
stockNYSEETF
Market OpenOct 5, 2026 11:58:54 AM EDT
65.49USD+0.076%(+0.05)2,439
65.37Bid65.85Ask0.48SpreadMKOR Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 65.49 | 65.49 | 65.49 | 65.49 | +0.076% | 2,439 | 0.000% |
| 2026-10-02 | 65.01 | 65.44 | 64.97 | 65.44 | +2.446% | 1,848 | +0.076% |
| 2026-10-01 | 63.32 | 63.88 | 62.81 | 63.88 | +1.844% | 2,764 | +2.524% |
| 2026-09-30 | 62.92 | 62.92 | 62.52 | 62.72 | -2.010% | 4,107 | +4.415% |
| 2026-09-29 | 63.50 | 64.07 | 63.50 | 64.01 | +2.140% | 4,895 | +2.317% |
| 2026-09-28 | 62.69 | 62.76 | 62.17 | 62.67 | -1.945% | 2,437 | +4.507% |
| 2026-09-25 | 63.22 | 63.91 | 62.93 | 63.91 | +2.902% | 982 | +2.475% |
| 2026-09-24 | 62.63 | 62.70 | 62.05 | 62.11 | -1.736% | 2,180 | +5.449% |
| 2026-09-23 | 64.28 | 64.28 | 63.14 | 63.20 | -2.672% | 2,733 | +3.618% |
| 2026-09-22 | 63.90 | 64.94 | 63.90 | 64.94 | +1.626% | 5,027 | +0.849% |
| 2026-09-21 | 63.01 | 64.00 | 62.80 | 63.90 | +5.019% | 8,788 | +2.489% |
| 2026-09-18 | 60.25 | 60.85 | 60.16 | 60.85 | -1.716% | 3,850 | +7.633% |
| 2026-09-17 | 61.64 | 62.04 | 61.64 | 61.91 | +3.573% | 1,105 | +5.786% |
| 2026-09-16 | 60.86 | 61.03 | 59.77 | 59.77 | -0.352% | 2,512 | +9.566% |
| 2026-09-15 | 60.71 | 60.71 | 59.77 | 59.98 | -0.555% | 8,526 | +9.180% |
| 2026-09-14 | 60.53 | 60.91 | 60.10 | 60.32 | -5.323% | 10,244 | +8.574% |
| 2026-09-11 | 64.01 | 64.01 | 63.46 | 63.71 | +3.029% | 3,978 | +2.795% |
| 2026-09-10 | 63.06 | 63.06 | 61.84 | 61.84 | -3.696% | 3,385 | +5.908% |
| 2026-09-09 | 64.02 | 64.69 | 64.02 | 64.21 | +0.438% | 4,005 | +1.993% |
| 2026-09-08 | 64.04 | 64.58 | 63.93 | 63.93 | +0.627% | 5,902 | +2.440% |
| 2026-09-04 | 63.29 | 63.53 | 62.61 | 63.53 | +3.581% | 4,042 | +3.082% |
| 2026-09-03 | 61.18 | 61.34 | 61.17 | 61.34 | +1.015% | 1,338 | +6.774% |
| 2026-09-02 | 60.31 | 60.72 | 60.31 | 60.72 | +1.463% | 2,804 | +7.858% |
| 2026-09-01 | 60.66 | 60.66 | 59.65 | 59.84 | -2.440% | 4,041 | +9.436% |
| 2026-08-31 | 61.30 | 61.70 | 61.22 | 61.34 | -0.118% | 1,931 | +6.766% |
| 2026-08-28 | 61.98 | 62.16 | 61.41 | 61.41 | -0.857% | 1,723 | +6.639% |
| 2026-08-27 | 61.98 | 61.98 | 61.41 | 61.94 | +1.524% | 2,107 | +5.726% |
| 2026-08-26 | 61.07 | 61.20 | 60.88 | 61.01 | +0.024% | 5,638 | +7.337% |
| 2026-08-25 | 60.72 | 61.00 | 60.72 | 61.00 | +3.863% | 2,577 | +7.363% |
| 2026-08-24 | 58.60 | 58.77 | 58.42 | 58.73 | -2.198% | 7,492 | +11.510% |
| 2026-08-21 | 60.45 | 60.48 | 60.05 | 60.05 | -0.559% | 3,107 | +9.060% |
| 2026-08-20 | 60.43 | 60.56 | 60.16 | 60.39 | +1.049% | 1,722 | +8.450% |
| 2026-08-19 | 60.78 | 60.78 | 59.43 | 59.76 | +1.604% | 8,425 | +9.587% |
| 2026-08-18 | 60.00 | 60.00 | 58.51 | 58.82 | -6.713% | 9,703 | +11.345% |
| 2026-08-17 | 62.89 | 64.31 | 62.89 | 63.05 | +2.216% | 8,401 | +3.870% |
| 2026-08-14 | 62.24 | 62.59 | 61.68 | 61.68 | +0.724% | 3,451 | +6.172% |
| 2026-08-13 | 61.41 | 61.99 | 61.09 | 61.24 | +0.722% | 8,632 | +6.940% |
| 2026-08-12 | 60.80 | 60.83 | 60.49 | 60.80 | +4.183% | 4,177 | +7.712% |
| 2026-08-11 | 58.23 | 58.65 | 58.16 | 58.36 | +1.952% | 3,068 | +12.217% |
| 2026-08-10 | 57.61 | 57.61 | 57.24 | 57.24 | -0.449% | 1,129 | +14.407% |
| 2026-08-07 | 58.12 | 58.12 | 56.52 | 57.50 | +1.134% | 6,408 | +13.894% |
| 2026-08-06 | 56.32 | 57.64 | 56.11 | 56.86 | -2.137% | 4,122 | +15.185% |
| 2026-08-05 | 58.00 | 58.49 | 57.92 | 58.10 | -0.057% | 8,110 | +12.724% |
| 2026-08-04 | 56.77 | 58.38 | 56.77 | 58.13 | +6.165% | 5,241 | +12.659% |
| 2026-08-03 | 53.47 | 54.83 | 53.05 | 54.76 | +2.251% | 8,591 | +19.605% |
| 2026-07-31 | 55.52 | 55.57 | 53.30 | 53.55 | -0.760% | 14,596 | +22.297% |
| 2026-07-30 | 51.72 | 54.05 | 51.72 | 53.96 | +7.791% | 26,224 | +21.368% |
| 2026-07-29 | 50.98 | 51.69 | 49.70 | 50.06 | -4.539% | 21,211 | +30.823% |
| 2026-07-28 | 52.42 | 52.96 | 51.35 | 52.44 | -5.269% | 12,345 | +24.885% |
| 2026-07-27 | 56.82 | 56.82 | 54.39 | 55.36 | -1.712% | 16,935 | +18.305% |
| 2026-07-24 | 57.49 | 57.49 | 56.32 | 56.32 | -4.169% | 10,650 | +16.279% |
| 2026-07-23 | 58.38 | 58.86 | 57.98 | 58.77 | +1.278% | 10,920 | +11.431% |
| 2026-07-22 | 57.65 | 58.38 | 57.65 | 58.03 | -1.272% | 4,834 | +12.855% |
| 2026-07-21 | 57.61 | 58.95 | 57.55 | 58.78 | +5.091% | 8,212 | +11.420% |
| 2026-07-20 | 56.70 | 56.88 | 55.81 | 55.93 | -0.728% | 5,977 | +17.093% |
| 2026-07-17 | 55.08 | 58.10 | 54.45 | 56.34 | -0.722% | 25,617 | +16.241% |
| 2026-07-16 | 57.88 | 58.00 | 56.75 | 56.75 | -3.804% | 16,715 | +15.401% |
| 2026-07-15 | 59.49 | 59.78 | 57.67 | 58.99 | -1.709% | 61,023 | +11.011% |
| 2026-07-14 | 59.33 | 60.02 | 58.85 | 60.02 | +3.376% | 13,630 | +9.114% |
| 2026-07-13 | 58.61 | 59.08 | 57.90 | 58.06 | -5.466% | 30,368 | +12.797% |
| 2026-07-10 | 60.99 | 61.73 | 60.50 | 61.42 | +2.158% | 17,641 | +6.632% |
| 2026-07-09 | 60.01 | 60.21 | 59.35 | 60.12 | -0.030% | 11,935 | +8.932% |
| 2026-07-08 | 58.03 | 60.14 | 58.02 | 60.14 | -0.112% | 9,781 | +8.900% |
| 2026-07-07 | 60.76 | 61.13 | 58.81 | 60.20 | -5.037% | 14,228 | +8.778% |
| 2026-07-06 | 63.36 | 63.99 | 63.26 | 63.40 | +3.697% | 36,568 | +3.299% |
| 2026-07-02 | 62.22 | 63.07 | 59.66 | 61.14 | -2.478% | 65,807 | +7.119% |
| 2026-07-01 | 63.61 | 64.15 | 62.62 | 62.69 | -5.484% | 10,830 | +4.464% |
| 2026-06-30 | 65.22 | 66.57 | 65.22 | 66.33 | +2.944% | 11,492 | -1.264% |
| 2026-06-29 | 64.00 | 64.43 | 62.73 | 64.43 | -1.270% | 37,589 | +1.643% |
| 2026-06-26 | 64.63 | 66.34 | 64.30 | 65.26 | -0.579% | 8,816 | +0.352% |
| 2026-06-25 | 67.12 | 67.15 | 64.92 | 65.64 | +2.681% | 8,623 | -0.229% |
| 2026-06-24 | 64.44 | 64.62 | 62.65 | 63.93 | +1.502% | 25,822 | +2.447% |
| 2026-06-23 | 63.04 | 65.13 | 62.52 | 62.98 | -10.281% | 31,217 | +3.985% |
| 2026-06-22 | 71.88 | 72.96 | 69.86 | 70.20 | -1.034% | 24,020 | -6.705% |
| 2026-06-18 | 69.91 | 71.34 | 69.91 | 70.93 | +4.517% | 18,655 | -7.670% |
| 2026-06-17 | 69.53 | 70.00 | 67.72 | 67.86 | -0.754% | 9,238 | -3.499% |
| 2026-06-16 | 69.74 | 70.29 | 68.25 | 68.38 | -3.206% | 14,633 | -4.226% |
| 2026-06-15 | 69.65 | 70.64 | 69.21 | 70.64 | +5.425% | 17,545 | -7.297% |
| 2026-06-12 | 66.18 | 67.50 | 65.85 | 67.01 | +1.838% | 34,685 | -2.268% |
| 2026-06-11 | 61.89 | 65.93 | 61.73 | 65.80 | +9.842% | 23,487 | -0.471% |
| 2026-06-10 | 60.75 | 62.53 | 59.90 | 59.90 | -1.780% | 7,684 | +9.324% |
| 2026-06-09 | 63.18 | 63.18 | 58.50 | 60.99 | -0.480% | 18,697 | +7.378% |
| 2026-06-08 | 61.70 | 61.75 | 60.77 | 61.28 | +3.224% | 13,762 | +6.863% |
| 2026-06-05 | 63.27 | 63.38 | 59.37 | 59.37 | -10.990% | 36,871 | +10.308% |
| 2026-06-04 | 65.36 | 67.12 | 65.22 | 66.70 | -1.527% | 12,016 | -1.814% |
| 2026-06-03 | 67.97 | 67.97 | 66.79 | 67.73 | -0.988% | 13,570 | -3.313% |
| 2026-06-02 | 67.55 | 68.50 | 67.55 | 68.41 | -1.299% | 23,405 | -4.268% |
| 2026-06-01 | 68.56 | 69.36 | 67.37 | 69.31 | +4.139% | 19,879 | -5.511% |
| 2026-05-29 | 66.78 | 66.78 | 65.86 | 66.56 | +0.053% | 29,318 | -1.600% |
| 2026-05-28 | 64.35 | 66.52 | 64.20 | 66.52 | +2.560% | 11,005 | -1.548% |
| 2026-05-27 | 66.38 | 66.38 | 64.01 | 64.86 | -2.334% | 22,765 | +0.972% |
| 2026-05-26 | 65.40 | 66.56 | 65.13 | 66.41 | +7.634% | 40,069 | -1.385% |
| 2026-05-22 | 62.98 | 62.98 | 61.70 | 61.70 | -0.979% | 16,404 | +6.143% |
| 2026-05-21 | 62.38 | 62.39 | 61.02 | 62.31 | +2.958% | 14,639 | +5.104% |
| 2026-05-20 | 58.62 | 60.52 | 58.62 | 60.52 | +3.755% | 17,815 | +8.212% |
| 2026-05-19 | 56.87 | 59.50 | 56.61 | 58.33 | -2.065% | 19,513 | +12.275% |
| 2026-05-18 | 60.89 | 60.94 | 58.58 | 59.56 | -0.235% | 54,797 | +9.956% |
| 2026-05-15 | 59.77 | 60.42 | 59.33 | 59.70 | -6.324% | 18,349 | +9.698% |
| 2026-05-14 | 63.28 | 63.98 | 63.24 | 63.73 | +0.711% | 13,860 | +2.762% |
| 2026-05-13 | 62.34 | 63.34 | 61.43 | 63.28 | +4.942% | 36,096 | +3.492% |
| 2026-05-12 | 61.59 | 62.26 | 59.01 | 60.30 | -7.245% | 102,305 | +8.607% |
| 2026-05-11 | 64.45 | 65.47 | 64.45 | 65.01 | -0.031% | 90,784 | +0.738% |
| 2026-05-08 | 63.96 | 65.05 | 63.26 | 65.03 | +5.981% | 34,304 | +0.707% |
| 2026-05-07 | 62.95 | 62.95 | 61.29 | 61.36 | -2.927% | 28,859 | +6.731% |
| 2026-05-06 | 62.88 | 63.34 | 61.91 | 63.21 | +4.600% | 40,415 | +3.607% |
| 2026-05-05 | 59.43 | 61.13 | 59.41 | 60.43 | +4.226% | 47,772 | +8.373% |
| 2026-05-04 | 59.06 | 59.06 | 57.52 | 57.98 | +0.954% | 28,925 | +12.953% |
| 2026-05-01 | 56.68 | 58.15 | 56.68 | 57.43 | +0.723% | 25,820 | +14.030% |
| 2026-04-30 | 55.89 | 57.32 | 55.42 | 57.02 | +4.133% | 12,430 | +14.854% |
| 2026-04-29 | 55.46 | 55.63 | 54.70 | 54.76 | -0.239% | 15,520 | +19.601% |
| 2026-04-28 | 54.68 | 55.05 | 54.28 | 54.89 | -1.173% | 11,583 | +19.315% |
| 2026-04-27 | 56.30 | 56.30 | 55.24 | 55.54 | +1.152% | 17,800 | +17.916% |
| 2026-04-24 | 54.58 | 55.28 | 54.40 | 54.91 | +2.890% | 21,074 | +19.274% |
| 2026-04-23 | 54.56 | 54.56 | 53.12 | 53.37 | -2.810% | 10,540 | +22.721% |
| 2026-04-22 | 53.83 | 54.94 | 53.83 | 54.91 | +5.961% | 28,203 | +19.272% |
| 2026-04-21 | 53.52 | 53.75 | 51.82 | 51.82 | -1.997% | 26,008 | +26.383% |
| 2026-04-20 | 52.69 | 53.21 | 52.54 | 52.87 | -1.321% | 17,337 | +23.859% |
| 2026-04-17 | 53.15 | 54.43 | 52.90 | 53.58 | +3.429% | 19,410 | +22.223% |
| 2026-04-16 | 51.76 | 52.23 | 51.45 | 51.81 | +1.426% | 29,940 | +26.413% |
| 2026-04-15 | 51.08 | 51.19 | 50.47 | 51.08 | -0.361% | 10,242 | +28.216% |
| 2026-04-14 | 50.00 | 51.30 | 49.78 | 51.26 | +2.710% | 15,589 | +27.753% |
| 2026-04-13 | 48.18 | 50.08 | 48.18 | 49.91 | +1.464% | 20,694 | +31.216% |
| 2026-04-10 | 49.60 | 49.60 | 48.74 | 49.19 | +0.367% | 17,693 | +33.137% |
| 2026-04-09 | 48.03 | 49.22 | 47.61 | 49.01 | -0.366% | 30,613 | +33.626% |
| 2026-04-08 | 48.95 | 49.65 | 48.42 | 49.19 | +9.202% | 68,067 | +33.137% |
| 2026-04-07 | 44.70 | 45.05 | 44.11 | 45.05 | +0.817% | 3,193 | +45.388% |
| 2026-04-06 | 44.79 | 44.87 | 44.36 | 44.68 | +2.701% | 6,525 | +46.576% |
| 2026-04-02 | 41.80 | 43.68 | 41.80 | 43.50 | -2.516% | 13,953 | +50.535% |
| 2026-04-01 | 44.46 | 45.30 | 44.27 | 44.63 | +2.279% | 15,648 | +46.747% |
| 2026-03-31 | 41.14 | 43.63 | 41.14 | 43.63 | +5.506% | 11,159 | +50.092% |
| 2026-03-30 | 42.71 | 42.71 | 41.00 | 41.36 | -3.128% | 19,974 | +58.356% |
| 2026-03-27 | 42.85 | 43.02 | 42.36 | 42.69 | +0.307% | 9,795 | +53.403% |
| 2026-03-26 | 44.07 | 44.27 | 42.56 | 42.56 | -5.797% | 23,906 | +53.873% |
| 2026-03-25 | 45.80 | 46.05 | 45.08 | 45.18 | -1.030% | 12,855 | +44.954% |
| 2026-03-24 | 44.82 | 46.07 | 44.82 | 45.65 | -3.263% | 28,156 | +43.461% |
| 2026-03-23 | 46.59 | 47.42 | 45.82 | 47.19 | +5.855% | 18,092 | +38.779% |
| 2026-03-20 | 46.45 | 46.75 | 44.45 | 44.58 | -5.711% | 24,276 | +46.904% |
| 2026-03-19 | 45.46 | 47.41 | 45.27 | 47.28 | +2.316% | 18,644 | +38.515% |
| 2026-03-18 | 47.00 | 47.30 | 46.21 | 46.21 | -2.014% | 10,441 | +41.723% |
| 2026-03-17 | 47.38 | 47.60 | 46.97 | 47.16 | +1.332% | 9,688 | +38.868% |
| 2026-03-16 | 45.80 | 46.72 | 45.80 | 46.54 | +7.062% | 18,172 | +40.718% |
| 2026-03-13 | 44.68 | 45.00 | 43.37 | 43.47 | +0.765% | 17,740 | +50.656% |
| 2026-03-12 | 46.20 | 46.20 | 43.14 | 43.14 | -6.441% | 52,639 | +51.808% |
| 2026-03-11 | 45.70 | 46.47 | 45.53 | 46.11 | +0.152% | 18,470 | +42.030% |
| 2026-03-10 | 46.34 | 48.10 | 46.00 | 46.04 | -2.561% | 53,111 | +42.246% |
| 2026-03-09 | 43.96 | 47.57 | 43.41 | 47.25 | +4.779% | 95,140 | +38.603% |
| 2026-03-06 | 43.41 | 45.45 | 43.17 | 45.09 | +1.067% | 109,774 | +45.227% |
| 2026-03-05 | 45.62 | 46.52 | 43.48 | 44.62 | -4.803% | 57,285 | +46.776% |
| 2026-03-04 | 45.00 | 48.89 | 44.74 | 46.87 | +1.450% | 71,989 | +39.727% |
| 2026-03-03 | 45.62 | 47.05 | 43.99 | 46.20 | -9.109% | 54,510 | +41.753% |
| 2026-03-02 | 49.65 | 51.35 | 49.50 | 50.83 | -2.438% | 71,202 | +28.841% |
| 2026-02-27 | 51.70 | 52.10 | 51.03 | 52.10 | +0.269% | 23,850 | +25.701% |
| 2026-02-26 | 53.12 | 53.15 | 51.05 | 51.96 | +0.522% | 57,699 | +26.039% |
| 2026-02-25 | 51.69 | 51.96 | 51.59 | 51.69 | +2.560% | 24,777 | +26.698% |
| 2026-02-24 | 50.11 | 50.74 | 49.93 | 50.40 | +3.342% | 35,658 | +29.940% |
| 2026-02-23 | 49.52 | 49.52 | 48.68 | 48.77 | -2.029% | 24,996 | +34.283% |
| 2026-02-20 | 48.36 | 49.78 | 48.36 | 49.78 | +4.426% | 39,832 | +31.559% |
| 2026-02-19 | 47.44 | 47.72 | 47.24 | 47.67 | +2.296% | 20,999 | +37.382% |
| 2026-02-18 | 46.22 | 46.98 | 46.01 | 46.60 | +1.107% | 10,436 | +40.536% |
| 2026-02-17 | 47.54 | 47.54 | 45.89 | 46.09 | -1.845% | 20,772 | +42.092% |
| 2026-02-13 | 45.90 | 47.10 | 45.00 | 46.96 | +2.380% | 35,329 | +39.470% |
| 2026-02-12 | 46.87 | 47.03 | 45.66 | 45.86 | +0.625% | 39,175 | +42.789% |
| 2026-02-11 | 44.65 | 45.58 | 44.41 | 45.58 | +4.207% | 13,211 | +43.681% |
| 2026-02-10 | 44.03 | 44.09 | 43.62 | 43.74 | -1.752% | 12,758 | +49.726% |
| 2026-02-09 | 43.65 | 44.55 | 43.47 | 44.52 | +2.058% | 30,408 | +47.102% |
| 2026-02-06 | 42.80 | 43.66 | 42.80 | 43.62 | +3.095% | 12,588 | +50.130% |
| 2026-02-05 | 42.05 | 42.80 | 41.74 | 42.31 | -0.803% | 25,053 | +54.776% |
| 2026-02-04 | 44.77 | 44.77 | 42.42 | 42.66 | -2.628% | 20,580 | +53.533% |
| 2026-02-03 | 44.39 | 44.39 | 43.47 | 43.81 | +2.592% | 18,074 | +49.498% |
| 2026-02-02 | 42.07 | 42.81 | 41.87 | 42.70 | -1.545% | 17,538 | +53.372% |
| 2026-01-30 | 44.47 | 44.52 | 43.31 | 43.37 | -0.664% | 60,839 | +51.003% |
| 2026-01-29 | 44.05 | 44.05 | 42.81 | 43.66 | +0.175% | 25,098 | +50.000% |
| 2026-01-28 | 43.80 | 43.80 | 43.06 | 43.58 | +1.811% | 35,240 | +50.263% |
| 2026-01-27 | 42.41 | 42.81 | 42.31 | 42.81 | +4.106% | 16,215 | +52.984% |
| 2026-01-26 | 41.43 | 41.43 | 41.08 | 41.12 | +0.634% | 16,228 | +59.266% |
| 2026-01-23 | 40.00 | 40.88 | 39.91 | 40.86 | +1.595% | 9,454 | +60.275% |
| 2026-01-22 | 40.15 | 40.29 | 39.97 | 40.22 | +0.103% | 8,150 | +62.832% |
| 2026-01-21 | 39.77 | 40.40 | 39.71 | 40.18 | +4.142% | 8,726 | +63.000% |
| 2026-01-20 | 39.00 | 39.00 | 38.58 | 38.58 | -1.279% | 17,038 | +69.751% |
| 2026-01-16 | 38.97 | 39.08 | 38.75 | 39.08 | +0.953% | 8,617 | +67.579% |
| 2026-01-15 | 39.02 | 39.02 | 38.71 | 38.71 | +1.002% | 6,790 | +69.177% |
| 2026-01-14 | 38.11 | 38.33 | 38.11 | 38.33 | +1.932% | 7,927 | +70.872% |
| 2026-01-13 | 37.86 | 37.86 | 37.56 | 37.60 | -0.344% | 6,300 | +74.174% |
| 2026-01-12 | 37.50 | 37.73 | 37.50 | 37.73 | -0.254% | 8,122 | +73.575% |
| 2026-01-09 | 37.65 | 37.90 | 37.56 | 37.83 | +1.945% | 4,595 | +73.135% |
| 2026-01-08 | 37.48 | 37.48 | 37.00 | 37.10 | -0.419% | 3,263 | +76.502% |
| 2026-01-07 | 37.44 | 37.44 | 37.24 | 37.26 | -0.982% | 16,222 | +75.763% |
| 2026-01-06 | 36.97 | 37.63 | 36.97 | 37.63 | +2.089% | 17,622 | +74.037% |
| 2026-01-05 | 36.84 | 37.03 | 36.80 | 36.86 | +2.531% | 15,721 | +77.672% |
| 2026-01-02 | 35.58 | 35.95 | 35.57 | 35.95 | +4.475% | 7,479 | +82.170% |
| 2025-12-31 | 34.54 | 34.54 | 34.41 | 34.41 | -1.234% | 894 | +90.323% |
| 2025-12-30 | 34.75 | 34.86 | 34.75 | 34.84 | -0.048% | 6,448 | +87.974% |
| 2025-12-29 | 34.64 | 34.90 | 34.63 | 34.86 | +1.980% | 4,509 | +87.882% |
| 2025-12-26 | 33.93 | 34.18 | 33.89 | 34.18 | +1.847% | 4,076 | +91.603% |
| 2025-12-24 | 33.48 | 33.56 | 33.48 | 33.56 | +1.820% | 1,033 | +95.143% |
| 2025-12-23 | 32.79 | 32.96 | 32.79 | 32.96 | +0.709% | 3,778 | +98.695% |
| 2025-12-22 | 32.81 | 32.81 | 32.73 | 32.73 | +0.316% | 10,432 | +100.104% |
| 2025-12-19 | 32.31 | 32.71 | 32.31 | 32.62 | +1.256% | 4,630 | +100.737% |
| 2025-12-18 | 32.40 | 32.42 | 32.22 | 32.22 | +1.442% | 12,981 | +103.259% |
| 2025-12-17 | 32.14 | 32.14 | 31.71 | 31.76 | -3.635% | 994 | +106.190% |
| 2025-12-16 | 32.99 | 33.01 | 32.86 | 32.96 | -0.962% | 10,945 | +98.695% |
| 2025-12-15 | 33.75 | 33.75 | 33.28 | 33.28 | -0.210% | 2,236 | +96.785% |
| 2025-12-12 | 33.43 | 33.59 | 33.35 | 33.35 | -2.457% | 7,964 | +96.372% |
| 2025-12-11 | 34.35 | 34.35 | 34.09 | 34.19 | -1.013% | 6,488 | +91.547% |
| 2025-12-10 | 34.09 | 34.56 | 34.09 | 34.54 | +0.735% | 724 | +89.606% |
| 2025-12-09 | 34.19 | 34.29 | 34.19 | 34.29 | +0.551% | 1,855 | +91.000% |
| 2025-12-08 | 34.37 | 34.37 | 34.08 | 34.10 | +0.383% | 2,362 | +92.053% |
| 2025-12-05 | 33.81 | 34.07 | 33.78 | 33.97 | +2.258% | 1,248 | +92.788% |
| 2025-12-04 | 33.28 | 33.33 | 33.22 | 33.22 | -1.096% | 2,107 | +97.140% |
| 2025-12-03 | 33.39 | 33.59 | 33.39 | 33.59 | +0.971% | 1,228 | +94.980% |
| 2025-12-02 | 33.31 | 33.37 | 33.20 | 33.27 | +1.511% | 1,324 | +96.874% |
| 2025-12-01 | 32.69 | 32.88 | 32.69 | 32.77 | -0.387% | 6,263 | +99.847% |
| 2025-11-28 | 32.84 | 32.95 | 32.79 | 32.90 | -0.522% | 4,078 | +99.074% |
| 2025-11-26 | 32.78 | 33.07 | 32.78 | 33.07 | +1.816% | 1,122 | +98.035% |
| 2025-11-25 | 32.24 | 32.51 | 32.00 | 32.48 | -0.145% | 9,119 | +101.631% |
| 2025-11-24 | 32.00 | 32.53 | 32.00 | 32.53 | +1.441% | 3,947 | +101.339% |
| 2025-11-21 | 31.73 | 32.19 | 31.70 | 32.07 | +0.844% | 3,084 | +104.241% |
| 2025-11-20 | 32.87 | 32.96 | 31.77 | 31.80 | -1.622% | 6,118 | +105.964% |
| 2025-11-19 | 32.28 | 32.32 | 32.25 | 32.32 | -0.980% | 2,372 | +102.623% |
| 2025-11-18 | 32.47 | 32.75 | 32.46 | 32.64 | -1.476% | 5,112 | +100.637% |
| 2025-11-17 | 33.26 | 33.67 | 33.12 | 33.13 | -1.231% | 3,349 | +97.675% |
| 2025-11-14 | 33.04 | 33.81 | 33.04 | 33.54 | +0.514% | 3,041 | +95.241% |
| 2025-11-13 | 34.00 | 34.00 | 33.34 | 33.37 | -1.761% | 2,675 | +96.245% |
| 2025-11-12 | 33.91 | 33.97 | 33.91 | 33.97 | +0.281% | 844 | +92.789% |
| 2025-11-11 | 33.87 | 33.90 | 33.86 | 33.87 | +0.164% | 2,745 | +93.331% |
| 2025-11-10 | 33.63 | 33.82 | 33.50 | 33.82 | +3.963% | 2,738 | +93.647% |
| 2025-11-07 | 32.45 | 32.53 | 31.93 | 32.53 | -2.048% | 6,409 | +101.322% |
| 2025-11-06 | 33.44 | 33.55 | 33.08 | 33.21 | -2.553% | 5,836 | +97.200% |
| 2025-11-05 | 33.50 | 34.09 | 33.50 | 34.08 | -0.059% | 7,912 | +92.165% |
| 2025-11-04 | 34.19 | 34.43 | 34.04 | 34.10 | -3.890% | 10,120 | +92.053% |
| 2025-11-03 | 35.51 | 35.51 | 35.19 | 35.48 | +2.616% | 8,606 | +84.583% |
| 2025-10-31 | 34.49 | 34.59 | 34.45 | 34.58 | +1.437% | 3,034 | +89.412% |
| 2025-10-30 | 34.08 | 34.18 | 34.05 | 34.09 | -0.899% | 3,393 | +92.134% |
| 2025-10-29 | 34.59 | 34.65 | 34.28 | 34.39 | +1.602% | 11,558 | +90.407% |
| 2025-10-28 | 33.74 | 33.88 | 33.74 | 33.85 | -0.193% | 2,132 | +93.457% |
| 2025-10-27 | 33.97 | 34.00 | 33.75 | 33.92 | +1.751% | 6,685 | +93.083% |
| 2025-10-24 | 33.23 | 33.35 | 33.23 | 33.33 | +1.272% | 2,557 | +96.464% |
| 2025-10-23 | 32.72 | 32.98 | 32.72 | 32.92 | +0.797% | 1,329 | +98.963% |
| 2025-10-22 | 32.86 | 32.86 | 32.50 | 32.66 | +0.719% | 1,250 | +100.550% |
| 2025-10-21 | 32.49 | 32.57 | 32.42 | 32.42 | -1.333% | 3,213 | +101.992% |
| 2025-10-20 | 32.75 | 32.89 | 32.70 | 32.86 | +1.696% | 5,054 | +99.300% |
| 2025-10-17 | 32.19 | 32.31 | 32.12 | 32.31 | +0.130% | 2,764 | +102.679% |
| 2025-10-16 | 32.33 | 32.39 | 32.27 | 32.27 | +2.143% | 1,010 | +102.944% |
| 2025-10-15 | 31.62 | 31.64 | 31.48 | 31.59 | +2.613% | 2,030 | +107.293% |
| 2025-10-14 | 30.85 | 31.01 | 30.54 | 30.79 | -1.256% | 18,422 | +112.710% |
| 2025-10-13 | 31.07 | 31.21 | 31.01 | 31.18 | +2.911% | 22,435 | +110.038% |
| 2025-10-10 | 31.48 | 31.48 | 30.30 | 30.30 | -2.706% | 76,843 | +116.153% |
| 2025-10-09 | 31.30 | 31.30 | 31.05 | 31.14 | -0.826% | 1,261 | +110.304% |
| 2025-10-08 | 31.20 | 31.44 | 31.19 | 31.40 | +0.544% | 3,608 | +108.567% |
| 2025-10-07 | 31.70 | 31.70 | 31.20 | 31.23 | -1.483% | 102,103 | +109.702% |
| 2025-10-06 | 31.49 | 31.85 | 31.49 | 31.70 | +0.988% | 7,632 | +106.593% |
| 2025-10-03 | 31.48 | 31.48 | 31.33 | 31.39 | +0.128% | 2,432 | +108.633% |
| 2025-10-02 | 31.36 | 31.36 | 31.12 | 31.35 | +1.834% | 4,603 | +108.900% |
| 2025-10-01 | 30.58 | 30.79 | 30.52 | 30.79 | +1.943% | 2,174 | +112.731% |
| 2025-09-30 | 30.08 | 30.20 | 30.08 | 30.20 | +0.061% | 1,610 | +116.866% |
| 2025-09-29 | 30.26 | 30.27 | 30.16 | 30.18 | +1.529% | 3,791 | +116.998% |
| 2025-09-26 | 29.58 | 29.73 | 29.57 | 29.73 | -1.201% | 802 | +120.315% |
| 2025-09-25 | 29.93 | 30.09 | 29.93 | 30.09 | -0.703% | 1,584 | +117.669% |
| 2025-09-24 | 30.59 | 30.59 | 30.24 | 30.30 | -1.303% | 3,708 | +116.139% |
| 2025-09-23 | 30.85 | 30.85 | 30.70 | 30.70 | -0.357% | 2,438 | +113.322% |
| 2025-09-22 | 30.66 | 30.81 | 30.61 | 30.81 | +1.532% | 6,909 | +112.561% |
| 2025-09-19 | 30.28 | 30.34 | 30.25 | 30.34 | -0.639% | 2,008 | +115.818% |
| 2025-09-18 | 30.41 | 30.54 | 30.41 | 30.54 | +0.958% | 8,971 | +114.440% |
| 2025-09-17 | 30.28 | 30.39 | 30.25 | 30.25 | -0.704% | 1,763 | +116.494% |
| 2025-09-16 | 30.44 | 30.47 | 30.32 | 30.46 | +1.250% | 1,293 | +114.969% |
| 2025-09-15 | 29.91 | 30.10 | 29.91 | 30.09 | +1.366% | 5,159 | +117.656% |
| 2025-09-12 | 29.67 | 29.71 | 29.65 | 29.68 | +0.528% | 1,797 | +120.630% |
| 2025-09-11 | 29.32 | 29.62 | 29.32 | 29.53 | +1.821% | 10,906 | +121.795% |
| 2025-09-10 | 28.88 | 29.10 | 28.88 | 29.00 | +2.235% | 15,479 | +125.834% |
| 2025-09-09 | 28.30 | 28.39 | 28.29 | 28.37 | +0.908% | 27,816 | +130.882% |
| 2025-09-08 | 27.96 | 28.12 | 27.96 | 28.11 | +0.901% | 10,953 | +132.978% |
| 2025-09-05 | 27.95 | 28.00 | 27.74 | 27.86 | +0.615% | 7,471 | +135.077% |
| 2025-09-04 | 27.56 | 27.69 | 27.53 | 27.69 | +0.268% | 3,079 | +136.522% |
| 2025-09-03 | 27.63 | 27.69 | 27.60 | 27.61 | +1.327% | 5,119 | +137.156% |
| 2025-09-02 | 27.15 | 27.34 | 27.14 | 27.25 | -0.730% | 28,358 | +140.304% |
| 2025-08-29 | 27.37 | 27.49 | 27.33 | 27.45 | -1.495% | 7,280 | +138.550% |
| 2025-08-28 | 27.74 | 27.88 | 27.74 | 27.87 | +1.198% | 18,146 | +134.984% |
| 2025-08-27 | 27.35 | 27.54 | 27.33 | 27.54 | +0.805% | 11,766 | +137.800% |
| 2025-08-26 | 27.36 | 27.36 | 27.29 | 27.32 | -0.474% | 71,154 | +139.714% |
| 2025-08-25 | 27.53 | 27.63 | 27.45 | 27.45 | -0.938% | 49,699 | +138.579% |
| 2025-08-22 | 27.33 | 27.76 | 27.32 | 27.71 | +3.080% | 74,593 | +136.341% |
| 2025-08-21 | 26.93 | 26.99 | 26.78 | 26.88 | -0.566% | 302,437 | +143.620% |
| 2025-08-20 | 27.05 | 27.14 | 26.91 | 27.04 | -0.413% | 19,482 | +142.242% |
| 2025-08-19 | 27.55 | 27.56 | 27.09 | 27.15 | -1.819% | 57,252 | +141.241% |
| 2025-08-18 | 27.69 | 27.71 | 27.60 | 27.65 | -0.967% | 22,930 | +136.854% |
| 2025-08-15 | 28.04 | 28.04 | 27.89 | 27.92 | 0.000% | 11,020 | +134.563% |
| 2025-08-14 | 27.80 | 27.99 | 27.77 | 27.92 | -0.887% | 41,777 | +134.563% |
| 2025-08-13 | 28.25 | 28.32 | 28.14 | 28.17 | +0.356% | 48,071 | +132.481% |
| 2025-08-12 | 27.85 | 28.11 | 27.82 | 28.07 | +1.263% | 17,397 | +133.310% |
| 2025-08-11 | 27.69 | 27.78 | 27.61 | 27.72 | -0.313% | 54,502 | +136.255% |
| 2025-08-08 | 27.77 | 27.86 | 27.71 | 27.81 | -0.476% | 12,279 | +135.516% |
| 2025-08-07 | 28.00 | 28.00 | 27.79 | 27.94 | +0.359% | 26,123 | +134.395% |
| 2025-08-06 | 27.74 | 27.86 | 27.72 | 27.84 | +0.450% | 35,356 | +135.237% |
| 2025-08-05 | 27.66 | 27.75 | 27.60 | 27.72 | +0.927% | 16,227 | +136.295% |
| 2025-08-04 | 27.64 | 27.64 | 27.40 | 27.46 | +1.594% | 46,245 | +138.485% |
| 2025-08-01 | 27.30 | 27.30 | 26.95 | 27.03 | -2.944% | 31,633 | +142.286% |
| 2025-07-31 | 27.79 | 27.95 | 27.71 | 27.85 | -0.445% | 99,628 | +135.153% |
| 2025-07-30 | 28.06 | 28.15 | 27.90 | 27.97 | +0.303% | 87,454 | +134.105% |
| 2025-07-29 | 28.13 | 28.18 | 27.78 | 27.89 | +0.577% | 157,458 | +134.815% |
| 2025-07-28 | 28.03 | 28.09 | 27.73 | 27.73 | -1.071% | 260,506 | +136.170% |
| 2025-07-25 | 28.01 | 28.07 | 27.91 | 28.03 | -0.249% | 104,537 | +133.642% |
| 2025-07-24 | 28.36 | 28.36 | 28.10 | 28.10 | -0.899% | 274,263 | +133.060% |
| 2025-07-23 | 28.37 | 28.49 | 28.17 | 28.36 | +0.658% | 42,197 | +130.965% |
| 2025-07-22 | 27.86 | 28.50 | 27.70 | 28.17 | -0.108% | 211,162 | +132.485% |
| 2025-07-21 | 28.10 | 28.28 | 28.09 | 28.20 | +1.366% | 6,416 | +132.234% |
| 2025-07-18 | 27.94 | 27.94 | 27.79 | 27.82 | -0.975% | 2,880 | +135.406% |
| 2025-07-17 | 27.92 | 28.12 | 27.92 | 28.09 | -0.623% | 16,861 | +133.110% |
| 2025-07-16 | 28.00 | 28.27 | 28.00 | 28.27 | +0.251% | 3,069 | +131.659% |
| 2025-07-15 | 28.40 | 28.40 | 28.18 | 28.20 | -0.427% | 4,493 | +132.241% |
| 2025-07-14 | 28.15 | 28.32 | 28.15 | 28.32 | +0.863% | 4,653 | +131.250% |
| 2025-07-11 | 28.16 | 28.16 | 28.08 | 28.08 | -0.704% | 789 | +133.245% |
| 2025-07-10 | 28.16 | 28.29 | 28.16 | 28.28 | +0.738% | 2,190 | +131.603% |
| 2025-07-09 | 27.99 | 28.07 | 27.97 | 28.07 | +0.644% | 1,668 | +133.312% |
| 2025-07-08 | 27.87 | 27.91 | 27.80 | 27.89 | +2.447% | 4,078 | +134.815% |
| 2025-07-07 | 27.53 | 27.58 | 27.10 | 27.22 | -3.211% | 9,892 | +140.561% |
| 2025-07-03 | 28.04 | 28.16 | 28.04 | 28.13 | +0.346% | 2,806 | +132.836% |
| 2025-07-02 | 27.78 | 28.03 | 27.77 | 28.03 | -0.374% | 7,284 | +133.643% |
| 2025-07-01 | 28.16 | 28.22 | 28.04 | 28.14 | +0.140% | 4,928 | +132.770% |
| 2025-06-30 | 28.00 | 28.10 | 27.80 | 28.10 | +1.372% | 12,113 | +133.095% |
| 2025-06-27 | 27.76 | 27.78 | 26.00 | 27.72 | -1.442% | 11,530 | +136.293% |
| 2025-06-26 | 28.04 | 28.17 | 27.99 | 28.12 | -0.349% | 17,836 | +132.885% |
| 2025-06-25 | 27.99 | 28.22 | 27.93 | 28.22 | +0.177% | 16,744 | +132.071% |
| 2025-06-24 | 27.40 | 28.46 | 27.40 | 28.17 | +3.896% | 120,489 | +132.481% |
| 2025-06-23 | 26.92 | 27.16 | 26.72 | 27.11 | +1.301% | 11,693 | +141.539% |
| 2025-06-20 | 27.09 | 27.15 | 26.72 | 26.77 | +1.269% | 6,137 | +144.682% |
| 2025-06-18 | 26.42 | 26.74 | 26.38 | 26.43 | +1.758% | 8,172 | +147.787% |
| 2025-06-17 | 26.26 | 26.30 | 25.97 | 25.97 | -2.283% | 6,133 | +152.144% |
| 2025-06-16 | 26.50 | 26.70 | 26.50 | 26.58 | +2.779% | 22,555 | +146.388% |
| 2025-06-13 | 25.76 | 26.02 | 25.76 | 25.86 | -1.577% | 18,933 | +153.237% |
| 2025-06-12 | 26.16 | 26.28 | 26.16 | 26.28 | +0.927% | 245 | +149.243% |
| 2025-06-11 | 26.06 | 26.09 | 26.03 | 26.03 | +0.685% | 941 | +151.554% |
| 2025-06-10 | 25.88 | 25.90 | 25.72 | 25.86 | -0.779% | 2,398 | +153.277% |
| 2025-06-09 | 26.00 | 26.14 | 25.90 | 26.06 | +1.519% | 5,009 | +151.305% |
| 2025-06-06 | 25.62 | 25.67 | 25.61 | 25.67 | +0.340% | 1,657 | +155.123% |
| 2025-06-05 | 25.50 | 25.70 | 25.50 | 25.58 | +1.987% | 5,759 | +155.991% |
| 2025-06-04 | 24.78 | 25.11 | 24.78 | 25.08 | +3.612% | 25,706 | +161.079% |
| 2025-06-03 | 24.21 | 24.21 | 24.21 | 24.21 | +0.331% | 147 | +170.509% |
| 2025-06-02 | 23.93 | 24.13 | 23.93 | 24.13 | +1.227% | 483 | +171.405% |
| 2025-05-30 | 23.82 | 23.87 | 23.78 | 23.84 | -1.361% | 1,319 | +174.734% |
| 2025-05-29 | 24.06 | 24.19 | 24.06 | 24.17 | +0.998% | 11,122 | +170.994% |
| 2025-05-28 | 23.91 | 23.96 | 23.91 | 23.93 | +0.749% | 1,416 | +173.697% |
| 2025-05-27 | 23.65 | 23.75 | 23.65 | 23.75 | +1.531% | 647 | +175.747% |
| 2025-05-23 | 23.33 | 23.39 | 23.33 | 23.39 | +0.957% | 117 | +179.970% |
| 2025-05-22 | 23.18 | 23.18 | 23.07 | 23.17 | -0.819% | 3,202 | +182.650% |
| 2025-05-21 | 23.20 | 23.58 | 23.19 | 23.36 | +1.547% | 4,654 | +180.335% |
| 2025-05-20 | 23.01 | 23.01 | 23.01 | 23.01 | -0.525% | 17 | +184.672% |
| 2025-05-19 | 23.00 | 23.13 | 23.00 | 23.13 | +0.203% | 5,840 | +183.177% |
| 2025-05-16 | 23.07 | 23.08 | 23.07 | 23.08 | +0.180% | 307 | +183.752% |
| 2025-05-15 | 23.02 | 23.09 | 23.02 | 23.04 | +0.330% | 1,087 | +184.263% |
| 2025-05-14 | 23.10 | 23.13 | 22.95 | 22.96 | +0.444% | 3,139 | +185.200% |
| 2025-05-13 | 22.88 | 22.88 | 22.77 | 22.86 | +0.350% | 775 | +186.465% |
| 2025-05-12 | 22.79 | 22.84 | 22.78 | 22.78 | -0.278% | 2,957 | +187.469% |
| 2025-05-09 | 22.83 | 22.85 | 22.73 | 22.85 | +0.508% | 801 | +186.669% |
| 2025-05-08 | 22.74 | 22.81 | 22.73 | 22.73 | -0.729% | 3,166 | +188.125% |
| 2025-05-07 | 22.81 | 22.90 | 22.81 | 22.90 | -0.715% | 367 | +186.025% |
| 2025-05-06 | 22.94 | 23.06 | 22.93 | 23.06 | +0.062% | 1,143 | +183.979% |
| 2025-05-05 | 23.06 | 23.10 | 23.00 | 23.05 | +1.184% | 863 | +184.156% |
| 2025-05-02 | 22.50 | 22.83 | 22.50 | 22.78 | +3.031% | 1,685 | +187.521% |
| 2025-05-01 | 22.27 | 22.27 | 22.11 | 22.11 | -0.766% | 682 | +196.234% |
| 2025-04-30 | 22.20 | 22.28 | 22.11 | 22.28 | +0.555% | 4,675 | +193.965% |
| 2025-04-29 | 22.16 | 22.16 | 22.16 | 22.16 | +0.477% | 168 | +195.595% |
| 2025-04-28 | 22.01 | 22.05 | 22.00 | 22.05 | -0.261% | 1,612 | +197.005% |
| 2025-04-25 | 22.06 | 22.11 | 22.06 | 22.11 | -0.366% | 114 | +196.230% |
| 2025-04-24 | 22.19 | 22.19 | 22.19 | 22.19 | +0.773% | 198 | +195.145% |
| 2025-04-23 | 22.16 | 22.19 | 22.02 | 22.02 | +1.007% | 2,790 | +197.428% |
| 2025-04-22 | 21.78 | 21.92 | 21.78 | 21.80 | +0.457% | 1,756 | +200.424% |
| 2025-04-21 | 21.23 | 21.71 | 21.23 | 21.70 | +0.215% | 5,858 | +201.797% |
| 2025-04-17 | 21.71 | 21.81 | 21.65 | 21.65 | +0.231% | 1,298 | +202.447% |
| 2025-04-16 | 21.62 | 21.68 | 21.51 | 21.60 | -0.203% | 1,620 | +203.145% |
| 2025-04-15 | 21.63 | 21.67 | 21.63 | 21.65 | 0.000% | 1,575 | +202.529% |