MOTO
Guinness Atkinson Smart Transportation & Technology ETF
stockNYSEETF
At CloseOct 2, 2026
62.52USD+1.878%(+1.15)1,421
After-hoursOct 2, 2026 4:10:30 PM EDT
62.52USD0.000%(0.00)
MOTO Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 62.15 | 62.52 | 62.15 | 62.52 | +1.878% | 1,421 | 0.000% |
| 2026-10-01 | 61.37 | 61.37 | 61.37 | 61.37 | +0.657% | 22 | +1.878% |
| 2026-09-30 | 60.97 | 60.97 | 60.97 | 60.97 | -0.418% | 35 | +2.547% |
| 2026-09-29 | 61.22 | 61.22 | 61.22 | 61.22 | -0.464% | 16 | +2.118% |
| 2026-09-28 | 61.51 | 61.51 | 61.51 | 61.51 | -0.360% | 87 | +1.645% |
| 2026-09-25 | 61.73 | 61.73 | 61.73 | 61.73 | +1.324% | 15 | +1.279% |
| 2026-09-24 | 61.06 | 61.06 | 60.92 | 60.92 | -0.734% | 133 | +2.620% |
| 2026-09-23 | 61.38 | 61.38 | 61.38 | 61.38 | -1.730% | 33 | +1.866% |
| 2026-09-22 | 62.46 | 62.46 | 62.46 | 62.46 | +1.032% | 81 | +0.103% |
| 2026-09-21 | 61.40 | 61.82 | 61.40 | 61.82 | +1.326% | 143 | +1.137% |
| 2026-09-18 | 61.01 | 61.01 | 61.01 | 61.01 | -0.263% | 95 | +2.478% |
| 2026-09-17 | 60.95 | 61.17 | 60.95 | 61.17 | +2.055% | 221 | +2.208% |
| 2026-09-16 | 60.01 | 60.01 | 59.94 | 59.94 | -0.544% | 265 | +4.309% |
| 2026-09-15 | 60.22 | 60.27 | 60.22 | 60.27 | -0.282% | 253 | +3.742% |
| 2026-09-14 | 60.44 | 60.44 | 60.44 | 60.44 | -3.103% | 22 | +3.449% |
| 2026-09-11 | 62.37 | 62.37 | 62.37 | 62.37 | +2.321% | 28 | +0.240% |
| 2026-09-10 | 60.78 | 60.96 | 60.78 | 60.96 | -1.158% | 173 | +2.566% |
| 2026-09-09 | 61.67 | 61.67 | 61.67 | 61.67 | -0.794% | 19 | +1.379% |
| 2026-09-08 | 62.40 | 62.40 | 62.16 | 62.16 | -0.573% | 136 | +0.575% |
| 2026-09-04 | 62.34 | 62.52 | 62.34 | 62.52 | +0.897% | 121 | -0.001% |
| 2026-09-03 | 61.97 | 61.97 | 61.97 | 61.97 | +1.574% | 32 | +0.896% |
| 2026-09-02 | 61.05 | 61.05 | 61.01 | 61.01 | +0.161% | 214 | +2.484% |
| 2026-09-01 | 60.91 | 60.91 | 60.91 | 60.91 | -1.168% | 14 | +2.649% |
| 2026-08-31 | 61.63 | 61.63 | 61.63 | 61.63 | +0.152% | 23 | +1.450% |
| 2026-08-28 | 61.53 | 61.53 | 61.53 | 61.53 | -0.885% | 22 | +1.604% |
| 2026-08-27 | 62.08 | 62.08 | 62.08 | 62.08 | +0.890% | 32 | +0.705% |
| 2026-08-26 | 61.39 | 61.54 | 61.39 | 61.54 | -0.222% | 218 | +1.601% |
| 2026-08-25 | 61.82 | 61.82 | 61.58 | 61.67 | +0.732% | 330 | +1.375% |
| 2026-08-24 | 61.22 | 61.22 | 61.22 | 61.22 | -1.204% | 26 | +2.117% |
| 2026-08-21 | 61.90 | 62.05 | 61.90 | 61.97 | +0.507% | 242 | +0.887% |
| 2026-08-20 | 61.66 | 61.66 | 61.66 | 61.66 | -0.632% | 29 | +1.399% |
| 2026-08-19 | 62.75 | 62.75 | 62.05 | 62.05 | -3.087% | 424 | +0.758% |
| 2026-08-18 | 64.03 | 64.03 | 64.03 | 64.03 | -1.191% | 25 | -2.353% |
| 2026-08-17 | 64.80 | 64.80 | 64.80 | 64.80 | +1.359% | 20 | -3.516% |
| 2026-08-14 | 63.93 | 63.93 | 63.93 | 63.93 | +0.666% | 105 | -2.204% |
| 2026-08-13 | 63.51 | 63.51 | 63.51 | 63.51 | -0.243% | 27 | -1.553% |
| 2026-08-12 | 63.66 | 63.66 | 63.66 | 63.66 | +0.263% | 27 | -1.792% |
| 2026-08-11 | 63.49 | 63.49 | 63.49 | 63.49 | +0.131% | 65 | -1.534% |
| 2026-08-10 | 63.41 | 63.41 | 63.41 | 63.41 | -0.249% | 140 | -1.405% |
| 2026-08-07 | 63.57 | 63.57 | 63.57 | 63.57 | +1.740% | 145 | -1.650% |
| 2026-08-06 | 62.48 | 62.48 | 62.48 | 62.48 | -1.119% | 113 | +0.061% |
| 2026-08-05 | 63.19 | 63.19 | 63.19 | 63.19 | -1.228% | 111 | -1.058% |
| 2026-08-04 | 63.98 | 63.98 | 63.98 | 63.98 | +2.503% | 19 | -2.273% |
| 2026-08-03 | 62.41 | 62.41 | 62.41 | 62.41 | +1.407% | 53 | +0.173% |
| 2026-07-31 | 61.55 | 61.55 | 61.55 | 61.55 | -0.177% | 57 | +1.582% |
| 2026-07-30 | 61.10 | 61.66 | 61.10 | 61.66 | +4.929% | 354 | +1.402% |
| 2026-07-29 | 59.03 | 59.03 | 58.76 | 58.76 | -2.089% | 270 | +6.400% |
| 2026-07-28 | 59.85 | 60.01 | 59.85 | 60.01 | -1.051% | 534 | +4.178% |
| 2026-07-27 | 60.65 | 60.65 | 60.65 | 60.65 | -0.259% | 27 | +3.083% |
| 2026-07-24 | 60.81 | 60.81 | 60.81 | 60.81 | -1.696% | 24 | +2.816% |
| 2026-07-23 | 61.86 | 61.86 | 61.86 | 61.86 | -1.289% | 211 | +1.072% |
| 2026-07-22 | 62.67 | 62.67 | 62.67 | 62.67 | -0.110% | 64 | -0.230% |
| 2026-07-21 | 62.81 | 62.81 | 62.73 | 62.73 | +2.629% | 730 | -0.340% |
| 2026-07-20 | 61.13 | 61.13 | 61.13 | 61.13 | -0.606% | 163 | +2.281% |
| 2026-07-17 | 61.50 | 61.50 | 61.50 | 61.50 | -0.518% | 40 | +1.660% |
| 2026-07-16 | 62.00 | 62.00 | 61.82 | 61.82 | -1.979% | 220 | +1.134% |
| 2026-07-15 | 63.07 | 63.07 | 63.07 | 63.07 | +0.238% | 27 | -0.868% |
| 2026-07-14 | 62.87 | 62.92 | 62.04 | 62.92 | +1.074% | 1,384 | -0.632% |
| 2026-07-13 | 62.35 | 62.35 | 62.25 | 62.25 | -2.505% | 264 | +0.435% |
| 2026-07-10 | 63.85 | 63.85 | 63.85 | 63.85 | +0.604% | 166 | -2.081% |
| 2026-07-09 | 63.47 | 63.47 | 63.47 | 63.47 | +0.884% | 69 | -1.490% |
| 2026-07-08 | 62.26 | 62.91 | 62.26 | 62.91 | +0.182% | 218 | -0.619% |
| 2026-07-07 | 62.80 | 62.80 | 62.80 | 62.80 | -2.613% | 63 | -0.438% |
| 2026-07-06 | 63.88 | 64.48 | 63.88 | 64.48 | +2.543% | 278 | -3.040% |
| 2026-07-02 | 62.42 | 62.88 | 62.42 | 62.88 | -1.639% | 318 | -0.574% |
| 2026-07-01 | 63.99 | 63.99 | 63.93 | 63.93 | -1.540% | 149 | -2.204% |
| 2026-06-30 | 64.93 | 64.93 | 64.93 | 64.93 | +1.803% | 43 | -3.710% |
| 2026-06-29 | 63.51 | 63.78 | 63.51 | 63.78 | +1.753% | 435 | -1.974% |
| 2026-06-26 | 62.68 | 62.68 | 62.68 | 62.68 | -3.191% | 57 | -0.256% |
| 2026-06-25 | 65.37 | 65.37 | 64.75 | 64.75 | +0.827% | 195 | -3.439% |
| 2026-06-24 | 64.39 | 64.39 | 64.22 | 64.22 | -0.592% | 450 | -2.640% |
| 2026-06-23 | 64.60 | 64.60 | 64.60 | 64.60 | -5.005% | 58 | -3.216% |
| 2026-06-22 | 68.00 | 68.00 | 68.00 | 68.00 | +0.919% | 48 | -8.060% |
| 2026-06-18 | 67.11 | 67.38 | 67.11 | 67.38 | +2.177% | 206 | -7.216% |
| 2026-06-17 | 65.95 | 65.95 | 65.95 | 65.95 | -1.306% | 186 | -5.195% |
| 2026-06-16 | 67.04 | 67.04 | 66.82 | 66.82 | -1.863% | 344 | -6.434% |
| 2026-06-15 | 68.13 | 68.13 | 68.09 | 68.09 | +2.230% | 420 | -8.177% |
| 2026-06-12 | 66.35 | 66.60 | 66.35 | 66.60 | +0.992% | 295 | -6.129% |
| 2026-06-11 | 65.95 | 65.95 | 65.95 | 65.95 | +2.863% | 42 | -5.198% |
| 2026-06-10 | 64.11 | 64.11 | 64.11 | 64.11 | -2.961% | 70 | -2.484% |
| 2026-06-09 | 65.70 | 66.07 | 65.70 | 66.07 | -0.449% | 376 | -5.371% |
| 2026-06-08 | 66.37 | 66.37 | 66.37 | 66.37 | +1.254% | 139 | -5.797% |
| 2026-06-05 | 65.55 | 65.55 | 65.55 | 65.55 | -6.049% | 128 | -4.616% |
| 2026-06-04 | 69.77 | 69.77 | 69.77 | 69.77 | -0.349% | 132 | -10.385% |
| 2026-06-03 | 70.01 | 70.01 | 70.01 | 70.01 | +0.122% | 37 | -10.698% |
| 2026-06-02 | 69.93 | 69.93 | 69.93 | 69.93 | +2.456% | 23 | -10.590% |
| 2026-06-01 | 68.25 | 68.25 | 68.25 | 68.25 | -0.589% | 125 | -8.394% |
| 2026-05-29 | 68.65 | 68.65 | 68.65 | 68.65 | -0.710% | 94 | -8.933% |
| 2026-05-28 | 68.54 | 69.22 | 68.54 | 69.14 | +0.987% | 367 | -9.580% |
| 2026-05-27 | 68.47 | 68.47 | 68.47 | 68.47 | -0.241% | 29 | -8.687% |
| 2026-05-26 | 67.88 | 68.63 | 67.88 | 68.63 | +3.774% | 296 | -8.907% |
| 2026-05-22 | 65.78 | 66.14 | 65.78 | 66.14 | +1.626% | 1,025 | -5.470% |
| 2026-05-21 | 64.78 | 65.08 | 64.78 | 65.08 | +0.500% | 125 | -3.933% |
| 2026-05-20 | 63.98 | 64.76 | 63.98 | 64.76 | +1.592% | 617 | -3.452% |
| 2026-05-19 | 63.58 | 63.74 | 63.58 | 63.74 | -1.831% | 273 | -1.915% |
| 2026-05-18 | 64.93 | 64.93 | 64.93 | 64.93 | -1.311% | 9 | -3.711% |
| 2026-05-15 | 65.79 | 65.79 | 65.79 | 65.79 | -2.629% | 18 | -4.973% |
| 2026-05-14 | 67.57 | 67.57 | 67.57 | 67.57 | +0.900% | 129 | -7.472% |
| 2026-05-13 | 66.97 | 66.97 | 66.97 | 66.97 | +1.998% | 145 | -6.639% |
| 2026-05-12 | 65.31 | 65.66 | 65.31 | 65.66 | -1.791% | 260 | -4.774% |
| 2026-05-11 | 66.21 | 66.85 | 66.21 | 66.85 | +0.464% | 682 | -6.479% |
| 2026-05-08 | 66.54 | 66.54 | 66.54 | 66.54 | +1.236% | 14 | -6.045% |
| 2026-05-07 | 65.73 | 65.73 | 65.73 | 65.73 | -1.824% | 25 | -4.884% |
| 2026-05-06 | 65.75 | 66.95 | 65.75 | 66.95 | +2.147% | 975 | -6.619% |
| 2026-05-05 | 65.55 | 65.55 | 65.55 | 65.55 | +1.299% | 11 | -4.614% |
| 2026-05-04 | 65.36 | 65.36 | 64.70 | 64.70 | -1.086% | 318 | -3.375% |
| 2026-05-01 | 65.27 | 65.55 | 65.27 | 65.41 | +0.007% | 2,026 | -4.424% |
| 2026-04-30 | 65.41 | 65.41 | 65.41 | 65.41 | +3.736% | 38 | -4.417% |
| 2026-04-29 | 63.10 | 63.10 | 62.77 | 63.05 | +0.642% | 764 | -0.846% |
| 2026-04-28 | 62.65 | 62.65 | 62.65 | 62.65 | -1.494% | 51 | -0.210% |
| 2026-04-27 | 63.94 | 63.94 | 63.36 | 63.60 | -0.496% | 996 | -1.701% |
| 2026-04-24 | 63.92 | 63.92 | 63.92 | 63.92 | +0.869% | 120 | -2.189% |
| 2026-04-23 | 63.37 | 63.37 | 63.37 | 63.37 | +0.502% | 65 | -1.339% |
| 2026-04-22 | 63.05 | 63.05 | 63.05 | 63.05 | +1.260% | 135 | -0.844% |
| 2026-04-21 | 62.27 | 62.27 | 62.27 | 62.27 | -0.300% | 54 | +0.406% |
| 2026-04-20 | 62.46 | 62.46 | 62.46 | 62.46 | +0.210% | 66 | +0.104% |
| 2026-04-17 | 61.60 | 62.44 | 61.60 | 62.32 | +3.152% | 821 | +0.315% |
| 2026-04-16 | 60.23 | 60.42 | 60.23 | 60.42 | +0.688% | 236 | +3.477% |
| 2026-04-15 | 60.01 | 60.01 | 60.01 | 60.01 | -0.475% | 315 | +4.189% |
| 2026-04-14 | 60.31 | 60.31 | 60.29 | 60.29 | +1.105% | 530 | +3.694% |
| 2026-04-13 | 59.37 | 59.63 | 59.37 | 59.63 | +0.794% | 156 | +4.839% |
| 2026-04-10 | 59.16 | 59.16 | 59.16 | 59.16 | +0.500% | 10 | +5.672% |
| 2026-04-09 | 58.87 | 58.87 | 58.87 | 58.87 | +0.561% | 13 | +6.201% |
| 2026-04-08 | 58.35 | 58.64 | 58.35 | 58.54 | +5.202% | 798 | +6.797% |
| 2026-04-07 | 55.65 | 55.65 | 55.65 | 55.65 | -0.322% | 242 | +12.352% |
| 2026-04-06 | 55.83 | 55.83 | 55.83 | 55.83 | +0.304% | 14 | +11.991% |
| 2026-04-02 | 55.66 | 55.66 | 55.66 | 55.66 | -0.330% | 395 | +12.331% |
| 2026-04-01 | 56.25 | 56.25 | 55.84 | 55.84 | +1.364% | 136 | +11.960% |
| 2026-03-31 | 53.70 | 55.09 | 53.70 | 55.09 | +3.739% | 107 | +13.488% |
| 2026-03-30 | 53.10 | 53.10 | 53.10 | 53.10 | -0.519% | 296 | +17.731% |
| 2026-03-27 | 53.38 | 53.38 | 53.38 | 53.38 | -1.242% | 184 | +17.121% |
| 2026-03-26 | 54.05 | 54.05 | 54.05 | 54.05 | -2.946% | 370 | +15.666% |
| 2026-03-25 | 55.69 | 55.69 | 55.69 | 55.69 | +0.700% | 127 | +12.259% |
| 2026-03-24 | 55.07 | 55.31 | 55.07 | 55.31 | +0.345% | 298 | +13.045% |
| 2026-03-23 | 55.12 | 55.12 | 55.12 | 55.12 | +3.446% | 75 | +13.434% |
| 2026-03-20 | 53.28 | 53.28 | 53.28 | 53.28 | -2.442% | 51 | +17.343% |
| 2026-03-19 | 54.11 | 54.61 | 53.97 | 54.61 | -0.322% | 2,123 | +14.478% |
| 2026-03-18 | 55.28 | 55.28 | 54.79 | 54.79 | -2.044% | 1,030 | +14.109% |
| 2026-03-17 | 55.93 | 55.93 | 55.93 | 55.93 | +0.799% | 9 | +11.777% |
| 2026-03-16 | 55.61 | 55.64 | 55.49 | 55.49 | +1.875% | 759 | +12.669% |
| 2026-03-13 | 55.27 | 55.27 | 54.47 | 54.47 | -0.985% | 320 | +14.782% |
| 2026-03-12 | 55.01 | 55.01 | 55.01 | 55.01 | -2.097% | 19 | +13.651% |
| 2026-03-11 | 56.11 | 56.19 | 56.11 | 56.19 | +0.851% | 364 | +11.267% |
| 2026-03-10 | 56.05 | 56.05 | 55.72 | 55.72 | -0.099% | 412 | +12.214% |
| 2026-03-09 | 54.38 | 55.77 | 54.38 | 55.77 | +1.449% | 544 | +12.103% |
| 2026-03-06 | 54.97 | 54.97 | 54.97 | 54.97 | -1.953% | 57 | +13.727% |
| 2026-03-05 | 56.07 | 56.07 | 56.07 | 56.07 | -2.153% | 64 | +11.506% |
| 2026-03-04 | 57.30 | 57.30 | 57.30 | 57.30 | +1.020% | 38 | +9.106% |
| 2026-03-03 | 56.72 | 56.72 | 56.72 | 56.72 | -4.414% | 209 | +10.219% |
| 2026-03-02 | 59.34 | 59.34 | 59.34 | 59.34 | -1.441% | 42 | +5.353% |
| 2026-02-27 | 60.21 | 60.21 | 60.21 | 60.21 | -0.549% | 30 | +3.836% |
| 2026-02-26 | 60.35 | 60.54 | 60.35 | 60.54 | -1.222% | 255 | +3.266% |
| 2026-02-25 | 61.32 | 61.32 | 61.29 | 61.29 | +1.262% | 157 | +2.004% |
| 2026-02-24 | 60.53 | 60.53 | 60.53 | 60.53 | +1.746% | 9 | +3.291% |
| 2026-02-23 | 59.49 | 59.49 | 59.49 | 59.49 | -1.144% | 448 | +5.095% |
| 2026-02-20 | 60.18 | 60.18 | 60.18 | 60.18 | +0.951% | 188 | +3.893% |
| 2026-02-19 | 59.61 | 59.61 | 59.61 | 59.61 | -0.153% | 76 | +4.880% |
| 2026-02-18 | 59.70 | 59.70 | 59.70 | 59.70 | +0.298% | 114 | +4.720% |
| 2026-02-17 | 59.42 | 59.53 | 59.30 | 59.53 | -0.319% | 480 | +5.032% |
| 2026-02-13 | 59.44 | 59.93 | 59.44 | 59.72 | +0.669% | 1,363 | +4.697% |
| 2026-02-12 | 60.60 | 60.60 | 59.32 | 59.32 | -1.238% | 422 | +5.397% |
| 2026-02-11 | 60.06 | 60.06 | 60.06 | 60.06 | +1.958% | 21 | +4.092% |
| 2026-02-10 | 58.91 | 58.91 | 58.91 | 58.91 | +0.480% | 17 | +6.130% |
| 2026-02-09 | 58.63 | 58.63 | 58.63 | 58.63 | +1.121% | 159 | +6.639% |
| 2026-02-06 | 57.88 | 57.98 | 57.88 | 57.98 | +3.023% | 128 | +7.835% |
| 2026-02-05 | 56.28 | 56.28 | 56.28 | 56.28 | -0.464% | 145 | +11.094% |
| 2026-02-04 | 56.54 | 56.54 | 56.54 | 56.54 | -0.967% | 67 | +10.579% |
| 2026-02-03 | 57.26 | 57.26 | 57.09 | 57.09 | -0.238% | 384 | +9.510% |
| 2026-02-02 | 56.48 | 57.23 | 56.48 | 57.23 | +0.463% | 212 | +9.249% |
| 2026-01-30 | 56.96 | 56.96 | 56.96 | 56.96 | -1.888% | 42 | +9.755% |
| 2026-01-29 | 58.06 | 58.06 | 58.06 | 58.06 | +0.128% | 46 | +7.683% |
| 2026-01-28 | 57.99 | 57.99 | 57.99 | 57.99 | +0.028% | 235 | +7.820% |
| 2026-01-27 | 57.55 | 57.97 | 57.30 | 57.97 | +0.946% | 1,778 | +7.850% |
| 2026-01-26 | 57.43 | 57.43 | 57.43 | 57.43 | -0.155% | 197 | +8.871% |
| 2026-01-23 | 57.28 | 57.52 | 57.28 | 57.52 | -0.207% | 152 | +8.702% |
| 2026-01-22 | 57.86 | 57.86 | 57.63 | 57.63 | +0.656% | 418 | +8.477% |
| 2026-01-21 | 57.26 | 57.26 | 57.26 | 57.26 | +2.834% | 246 | +9.189% |
| 2026-01-20 | 56.05 | 56.05 | 55.68 | 55.68 | -1.680% | 165 | +12.283% |
| 2026-01-16 | 56.79 | 56.79 | 56.63 | 56.63 | -0.275% | 152 | +10.396% |
| 2026-01-15 | 57.15 | 57.15 | 56.79 | 56.79 | +1.180% | 2,225 | +10.092% |
| 2026-01-14 | 56.13 | 56.13 | 56.13 | 56.13 | -0.403% | 125 | +11.391% |
| 2026-01-13 | 56.14 | 56.35 | 56.14 | 56.35 | +0.380% | 269 | +10.942% |
| 2026-01-12 | 56.14 | 56.14 | 56.14 | 56.14 | +0.556% | 54 | +11.364% |
| 2026-01-09 | 55.54 | 55.83 | 55.54 | 55.83 | +1.572% | 344 | +11.983% |
| 2026-01-08 | 54.97 | 54.97 | 54.97 | 54.97 | -0.353% | 25 | +13.744% |
| 2026-01-07 | 55.18 | 55.18 | 55.09 | 55.16 | -0.692% | 1,464 | +13.342% |
| 2026-01-06 | 55.47 | 55.55 | 55.47 | 55.55 | +1.554% | 611 | +12.558% |
| 2026-01-05 | 54.56 | 54.70 | 54.56 | 54.70 | +0.768% | 351 | +14.307% |
| 2026-01-02 | 54.28 | 54.28 | 54.28 | 54.28 | +1.962% | 66 | +15.184% |
| 2025-12-31 | 53.33 | 53.35 | 53.23 | 53.23 | -0.810% | 525 | +17.444% |
| 2025-12-30 | 53.67 | 53.67 | 53.67 | 53.67 | +0.275% | 103 | +16.492% |
| 2025-12-29 | 53.52 | 53.52 | 53.52 | 53.52 | -0.443% | 43 | +16.813% |
| 2025-12-26 | 53.66 | 53.76 | 53.52 | 53.76 | +0.234% | 425 | +16.295% |
| 2025-12-24 | 53.63 | 53.63 | 53.63 | 53.63 | +0.225% | 14 | +16.568% |
| 2025-12-23 | 53.51 | 53.51 | 53.51 | 53.51 | +0.205% | 29 | +16.830% |
| 2025-12-22 | 52.82 | 53.40 | 52.82 | 53.40 | +0.750% | 365 | +17.070% |
| 2025-12-19 | 52.67 | 53.05 | 52.67 | 53.01 | +0.870% | 403 | +17.948% |
| 2025-12-18 | 52.46 | 52.55 | 52.46 | 52.55 | +1.331% | 371 | +18.974% |
| 2025-12-17 | 51.86 | 51.86 | 51.86 | 51.86 | -2.446% | 92 | +20.558% |
| 2025-12-16 | 53.24 | 53.24 | 53.16 | 53.16 | -0.299% | 118 | +17.609% |
| 2025-12-15 | 52.85 | 53.32 | 52.85 | 53.32 | +0.116% | 132 | +17.258% |
| 2025-12-12 | 53.48 | 53.57 | 53.26 | 53.26 | -3.255% | 1,238 | +17.394% |
| 2025-12-11 | 54.65 | 55.05 | 54.65 | 55.05 | -0.015% | 161 | +13.573% |
| 2025-12-10 | 55.06 | 55.06 | 55.06 | 55.06 | +1.460% | 19 | +13.555% |
| 2025-12-09 | 54.31 | 54.31 | 54.27 | 54.27 | -0.282% | 411 | +15.213% |
| 2025-12-08 | 54.39 | 54.42 | 54.37 | 54.42 | +0.125% | 1,048 | +14.888% |
| 2025-12-05 | 54.35 | 54.35 | 54.35 | 54.35 | +0.438% | 94 | +15.032% |
| 2025-12-04 | 54.11 | 54.11 | 54.11 | 54.11 | +0.521% | 130 | +15.536% |
| 2025-12-03 | 53.83 | 53.83 | 53.83 | 53.83 | +1.079% | 38 | +16.138% |
| 2025-12-02 | 53.26 | 53.26 | 53.26 | 53.26 | +0.993% | 143 | +17.392% |
| 2025-12-01 | 52.48 | 52.73 | 52.48 | 52.73 | -0.492% | 126 | +18.557% |
| 2025-11-28 | 53.00 | 53.00 | 53.00 | 53.00 | +0.633% | 83 | +17.974% |
| 2025-11-26 | 52.30 | 52.66 | 52.30 | 52.66 | +1.089% | 182 | +18.722% |
| 2025-11-25 | 52.09 | 52.09 | 52.09 | 52.09 | +1.165% | 48 | +20.015% |
| 2025-11-24 | 50.62 | 51.49 | 50.62 | 51.49 | +2.137% | 874 | +21.413% |
| 2025-11-21 | 49.32 | 50.42 | 49.32 | 50.42 | +1.778% | 481 | +24.009% |
| 2025-11-20 | 51.73 | 51.73 | 49.54 | 49.54 | -2.851% | 642 | +26.213% |
| 2025-11-19 | 50.84 | 51.07 | 50.81 | 50.99 | +0.595% | 790 | +22.615% |
| 2025-11-18 | 50.24 | 50.69 | 50.23 | 50.69 | -0.985% | 448 | +23.345% |
| 2025-11-17 | 51.19 | 51.19 | 51.19 | 51.19 | -1.634% | 142 | +22.129% |
| 2025-11-14 | 52.04 | 52.04 | 52.04 | 52.04 | -0.382% | 40 | +20.134% |
| 2025-11-13 | 52.28 | 52.36 | 52.24 | 52.24 | -2.611% | 269 | +19.675% |
| 2025-11-12 | 53.56 | 53.64 | 53.56 | 53.64 | +0.190% | 143 | +16.550% |
| 2025-11-11 | 53.54 | 53.54 | 53.54 | 53.54 | -0.235% | 32 | +16.772% |
| 2025-11-10 | 53.40 | 53.69 | 53.40 | 53.67 | +2.188% | 513 | +16.498% |
| 2025-11-07 | 52.52 | 52.52 | 52.52 | 52.52 | -0.464% | 126 | +19.047% |
| 2025-11-06 | 52.49 | 52.76 | 52.49 | 52.76 | -1.515% | 328 | +18.495% |
| 2025-11-05 | 53.57 | 53.57 | 53.57 | 53.57 | +1.693% | 196 | +16.701% |
| 2025-11-04 | 52.77 | 52.78 | 52.68 | 52.68 | -2.587% | 728 | +18.677% |
| 2025-11-03 | 53.90 | 54.25 | 53.90 | 54.08 | +0.557% | 925 | +15.606% |
| 2025-10-31 | 53.78 | 53.78 | 53.78 | 53.78 | -0.332% | 106 | +16.250% |
| 2025-10-30 | 53.96 | 53.96 | 53.96 | 53.96 | -1.018% | 11 | +15.864% |
| 2025-10-29 | 54.77 | 54.80 | 54.52 | 54.52 | +1.028% | 735 | +14.684% |
| 2025-10-28 | 53.89 | 53.96 | 53.89 | 53.96 | +0.423% | 243 | +15.863% |
| 2025-10-27 | 53.57 | 53.73 | 53.57 | 53.73 | +1.123% | 232 | +16.353% |
| 2025-10-24 | 53.27 | 53.27 | 53.14 | 53.14 | +0.609% | 354 | +17.660% |
| 2025-10-23 | 52.16 | 52.82 | 52.16 | 52.82 | +1.388% | 816 | +18.376% |
| 2025-10-22 | 52.29 | 52.31 | 51.66 | 52.09 | -1.018% | 1,217 | +20.019% |
| 2025-10-21 | 52.63 | 52.63 | 52.63 | 52.63 | -0.315% | 128 | +18.798% |
| 2025-10-20 | 52.81 | 52.81 | 52.78 | 52.79 | +1.514% | 360 | +18.424% |
| 2025-10-17 | 51.96 | 52.06 | 51.78 | 52.01 | -0.345% | 1,700 | +20.218% |
| 2025-10-16 | 52.19 | 52.19 | 52.19 | 52.19 | +0.764% | 285 | +19.803% |
| 2025-10-15 | 51.80 | 51.80 | 51.79 | 51.79 | +1.476% | 183 | +20.718% |
| 2025-10-14 | 51.04 | 51.04 | 51.04 | 51.04 | -0.204% | 33 | +22.500% |
| 2025-10-13 | 50.52 | 51.20 | 50.52 | 51.14 | +3.040% | 1,203 | +22.251% |
| 2025-10-10 | 51.66 | 51.70 | 49.63 | 49.63 | -3.485% | 1,047 | +25.967% |
| 2025-10-09 | 51.42 | 51.42 | 51.42 | 51.42 | -1.107% | 208 | +21.577% |
| 2025-10-08 | 51.70 | 52.00 | 51.70 | 52.00 | +1.068% | 259 | +20.230% |
| 2025-10-07 | 52.32 | 52.32 | 51.45 | 51.45 | -1.680% | 339 | +21.514% |
| 2025-10-06 | 52.28 | 52.33 | 52.28 | 52.33 | +0.757% | 1,402 | +19.473% |
| 2025-10-03 | 52.05 | 52.05 | 51.94 | 51.94 | +0.007% | 611 | +20.377% |
| 2025-10-02 | 51.93 | 51.93 | 51.93 | 51.93 | +0.489% | 9 | +20.386% |
| 2025-10-01 | 51.69 | 51.69 | 51.68 | 51.68 | +1.325% | 694 | +20.975% |
| 2025-09-30 | 51.01 | 51.01 | 51.01 | 51.01 | +0.303% | 44 | +22.577% |
| 2025-09-29 | 51.15 | 51.15 | 50.85 | 50.85 | -0.131% | 225 | +22.949% |
| 2025-09-26 | 50.74 | 50.92 | 50.44 | 50.92 | +1.259% | 410 | +22.787% |
| 2025-09-25 | 50.63 | 50.63 | 50.28 | 50.28 | -1.434% | 489 | +24.333% |
| 2025-09-24 | 51.23 | 51.24 | 51.02 | 51.02 | -0.684% | 2,445 | +22.550% |
| 2025-09-23 | 51.46 | 51.46 | 51.36 | 51.37 | -0.390% | 238 | +21.711% |
| 2025-09-22 | 51.21 | 51.57 | 51.21 | 51.57 | +0.642% | 232 | +21.237% |
| 2025-09-19 | 51.24 | 51.24 | 51.24 | 51.24 | -0.406% | 74 | +22.015% |
| 2025-09-18 | 51.45 | 51.45 | 51.45 | 51.45 | +1.406% | 8 | +21.519% |
| 2025-09-17 | 50.74 | 50.74 | 50.74 | 50.74 | -0.132% | 17 | +23.228% |
| 2025-09-16 | 50.80 | 50.80 | 50.80 | 50.80 | +0.456% | 12 | +23.065% |
| 2025-09-15 | 50.57 | 50.57 | 50.57 | 50.57 | +0.860% | 39 | +23.627% |
| 2025-09-12 | 50.07 | 50.14 | 50.07 | 50.14 | -0.568% | 389 | +24.690% |
| 2025-09-11 | 50.00 | 50.44 | 48.20 | 50.43 | +1.164% | 3,884 | +23.981% |
| 2025-09-10 | 49.85 | 49.85 | 49.85 | 49.85 | +0.489% | 41 | +25.425% |
| 2025-09-09 | 49.60 | 49.60 | 49.60 | 49.60 | +0.409% | 165 | +26.037% |
| 2025-09-08 | 49.40 | 49.40 | 49.40 | 49.40 | +0.669% | 16 | +26.553% |
| 2025-09-05 | 49.08 | 49.08 | 49.08 | 49.08 | +0.231% | 84 | +27.399% |
| 2025-09-04 | 48.56 | 48.96 | 48.56 | 48.96 | +0.450% | 227 | +27.693% |
| 2025-09-03 | 48.88 | 48.88 | 48.74 | 48.74 | +0.155% | 466 | +28.268% |
| 2025-09-02 | 48.67 | 48.67 | 48.67 | 48.67 | -1.514% | 90 | +28.466% |
| 2025-08-29 | 49.42 | 49.42 | 49.42 | 49.42 | -1.534% | 42 | +26.520% |
| 2025-08-28 | 50.03 | 50.19 | 50.03 | 50.19 | +0.442% | 172 | +24.579% |
| 2025-08-27 | 49.96 | 49.96 | 49.96 | 49.96 | -0.158% | 18 | +25.130% |
| 2025-08-26 | 50.05 | 50.05 | 50.04 | 50.04 | +0.317% | 214 | +24.932% |
| 2025-08-25 | 49.87 | 49.89 | 49.87 | 49.89 | -0.345% | 262 | +25.329% |
| 2025-08-22 | 50.06 | 50.06 | 50.06 | 50.06 | +3.029% | 13 | +24.896% |
| 2025-08-21 | 48.71 | 48.71 | 48.58 | 48.59 | -0.715% | 474 | +28.679% |
| 2025-08-20 | 48.94 | 48.94 | 48.94 | 48.94 | -0.370% | 78 | +27.759% |
| 2025-08-19 | 49.12 | 49.12 | 49.12 | 49.12 | -0.375% | 122 | +27.286% |
| 2025-08-18 | 49.30 | 49.30 | 49.30 | 49.30 | +0.426% | 76 | +26.809% |
| 2025-08-15 | 49.09 | 49.09 | 49.09 | 49.09 | -0.389% | 527 | +27.349% |
| 2025-08-14 | 49.29 | 49.29 | 49.29 | 49.29 | -0.523% | 48 | +26.854% |
| 2025-08-13 | 49.55 | 49.55 | 49.55 | 49.55 | +0.815% | 118 | +26.190% |
| 2025-08-12 | 48.99 | 49.14 | 48.99 | 49.14 | +2.398% | 361 | +27.218% |
| 2025-08-11 | 48.23 | 48.23 | 47.99 | 47.99 | -0.366% | 458 | +30.268% |
| 2025-08-08 | 48.17 | 48.17 | 48.17 | 48.17 | +0.912% | 247 | +29.792% |
| 2025-08-07 | 47.73 | 47.73 | 47.73 | 47.73 | +0.452% | 11 | +30.976% |
| 2025-08-06 | 47.34 | 47.52 | 47.34 | 47.52 | +0.467% | 336 | +31.568% |
| 2025-08-05 | 47.30 | 47.30 | 47.30 | 47.30 | -0.281% | 14 | +32.183% |
| 2025-08-04 | 47.43 | 47.43 | 47.43 | 47.43 | +0.844% | 160 | +31.811% |
| 2025-08-01 | 47.04 | 47.04 | 47.04 | 47.04 | -1.546% | 216 | +32.923% |
| 2025-07-31 | 48.26 | 48.26 | 47.77 | 47.77 | -1.761% | 689 | +30.868% |
| 2025-07-30 | 48.63 | 48.63 | 48.63 | 48.63 | -0.973% | 42 | +28.564% |
| 2025-07-29 | 49.58 | 49.58 | 49.11 | 49.11 | -0.543% | 260 | +27.313% |
| 2025-07-28 | 49.41 | 49.41 | 49.33 | 49.38 | -0.350% | 591 | +26.622% |
| 2025-07-25 | 49.18 | 49.55 | 49.18 | 49.55 | +0.891% | 921 | +26.178% |
| 2025-07-24 | 49.27 | 49.27 | 49.06 | 49.11 | -0.748% | 755 | +27.302% |
| 2025-07-23 | 49.20 | 49.48 | 49.20 | 49.48 | +2.136% | 525 | +26.350% |
| 2025-07-22 | 48.45 | 48.45 | 48.45 | 48.45 | -0.313% | 47 | +29.049% |
| 2025-07-21 | 48.83 | 48.83 | 48.60 | 48.60 | +0.494% | 406 | +28.645% |
| 2025-07-18 | 48.58 | 48.58 | 48.36 | 48.36 | -0.162% | 828 | +29.281% |
| 2025-07-17 | 48.32 | 48.44 | 48.32 | 48.44 | +1.145% | 427 | +29.072% |
| 2025-07-16 | 47.89 | 47.89 | 47.89 | 47.89 | +0.300% | 53 | +30.549% |
| 2025-07-15 | 48.22 | 48.22 | 47.75 | 47.75 | -0.369% | 888 | +30.941% |
| 2025-07-14 | 47.92 | 47.92 | 47.92 | 47.92 | -0.132% | 39 | +30.459% |
| 2025-07-11 | 48.07 | 48.07 | 47.99 | 47.99 | -0.286% | 620 | +30.286% |
| 2025-07-10 | 48.13 | 48.13 | 48.13 | 48.13 | +0.704% | 35 | +29.913% |
| 2025-07-09 | 47.79 | 47.79 | 47.79 | 47.79 | +0.662% | 36 | +30.827% |
| 2025-07-08 | 47.45 | 47.47 | 47.45 | 47.47 | +0.871% | 412 | +31.694% |
| 2025-07-07 | 47.35 | 47.35 | 47.06 | 47.06 | -1.960% | 803 | +32.841% |
| 2025-07-03 | 48.01 | 48.01 | 48.01 | 48.01 | +0.645% | 67 | +30.237% |
| 2025-07-02 | 47.70 | 47.70 | 47.70 | 47.70 | +1.722% | 137 | +31.077% |
| 2025-07-01 | 46.89 | 46.89 | 46.89 | 46.89 | +0.128% | 125 | +33.334% |
| 2025-06-30 | 46.80 | 46.84 | 46.71 | 46.83 | -0.070% | 857 | +33.504% |
| 2025-06-27 | 46.64 | 46.86 | 46.64 | 46.86 | +0.804% | 1,309 | +33.410% |
| 2025-06-26 | 46.44 | 46.49 | 46.44 | 46.49 | +0.276% | 364 | +34.482% |
| 2025-06-25 | 46.37 | 46.37 | 46.36 | 46.36 | -0.067% | 118 | +34.853% |
| 2025-06-24 | 46.00 | 46.39 | 46.00 | 46.39 | +1.911% | 657 | +34.762% |
| 2025-06-23 | 45.52 | 45.52 | 45.52 | 45.52 | +1.097% | 164 | +37.338% |
| 2025-06-20 | 45.03 | 45.03 | 45.03 | 45.03 | -0.403% | 66 | +38.845% |
| 2025-06-18 | 45.21 | 45.21 | 45.21 | 45.21 | -0.246% | 6 | +38.285% |
| 2025-06-17 | 45.38 | 45.38 | 45.32 | 45.32 | -1.404% | 347 | +37.945% |
| 2025-06-16 | 45.97 | 45.97 | 45.97 | 45.97 | +1.426% | 70 | +36.008% |
| 2025-06-13 | 45.30 | 45.32 | 45.30 | 45.32 | -1.925% | 379 | +37.948% |
| 2025-06-12 | 46.01 | 46.28 | 46.01 | 46.21 | +0.318% | 606 | +35.293% |
| 2025-06-11 | 46.40 | 46.46 | 46.06 | 46.07 | -0.187% | 1,901 | +35.723% |
| 2025-06-10 | 46.05 | 46.15 | 45.91 | 46.15 | +1.276% | 1,712 | +35.469% |
| 2025-06-09 | 45.57 | 45.57 | 45.57 | 45.57 | +0.591% | 225 | +37.197% |
| 2025-06-06 | 45.32 | 45.44 | 45.30 | 45.30 | +1.359% | 1,247 | +38.008% |
| 2025-06-05 | 44.70 | 44.70 | 44.70 | 44.70 | -1.131% | 79 | +39.883% |
| 2025-06-04 | 45.20 | 45.21 | 45.20 | 45.21 | +1.183% | 194 | +38.301% |
| 2025-06-03 | 44.68 | 44.68 | 44.68 | 44.68 | +1.277% | 200 | +39.937% |
| 2025-06-02 | 44.11 | 44.11 | 44.11 | 44.11 | -0.250% | 211 | +41.723% |
| 2025-05-30 | 44.23 | 44.23 | 44.23 | 44.23 | -1.147% | 6 | +41.369% |
| 2025-05-29 | 45.00 | 45.00 | 44.74 | 44.74 | +0.602% | 194 | +39.748% |
| 2025-05-28 | 44.47 | 44.47 | 44.47 | 44.47 | -0.685% | 55 | +40.590% |
| 2025-05-27 | 44.80 | 44.84 | 44.78 | 44.78 | +1.360% | 1,280 | +39.627% |
| 2025-05-23 | 44.38 | 44.38 | 44.18 | 44.18 | -0.940% | 193 | +41.525% |
| 2025-05-22 | 44.60 | 44.60 | 44.60 | 44.60 | +0.155% | 8 | +40.196% |
| 2025-05-21 | 45.03 | 45.03 | 44.53 | 44.53 | -0.732% | 481 | +40.413% |
| 2025-05-20 | 44.76 | 44.85 | 44.76 | 44.85 | +0.354% | 882 | +39.386% |
| 2025-05-19 | 44.57 | 44.70 | 44.57 | 44.70 | -0.209% | 153 | +39.879% |
| 2025-05-16 | 44.79 | 44.79 | 44.79 | 44.79 | +0.370% | 23 | +39.587% |
| 2025-05-15 | 44.63 | 44.63 | 44.63 | 44.63 | -0.468% | 169 | +40.103% |
| 2025-05-14 | 44.83 | 44.83 | 44.83 | 44.83 | +0.221% | 126 | +39.447% |
| 2025-05-13 | 44.10 | 44.76 | 44.10 | 44.74 | +1.571% | 386 | +39.756% |
| 2025-05-12 | 44.01 | 44.04 | 43.97 | 44.04 | +4.517% | 634 | +41.951% |
| 2025-05-09 | 42.14 | 42.14 | 42.14 | 42.14 | +1.539% | 195 | +48.362% |
| 2025-05-08 | 41.50 | 41.50 | 41.50 | 41.50 | +1.534% | 134 | +50.646% |
| 2025-05-07 | 40.80 | 40.87 | 40.64 | 40.87 | -0.270% | 1,337 | +52.957% |
| 2025-05-06 | 41.01 | 41.02 | 40.99 | 40.99 | -0.443% | 936 | +52.544% |
| 2025-05-05 | 41.24 | 41.29 | 41.17 | 41.17 | -0.335% | 1,541 | +51.868% |
| 2025-05-02 | 41.43 | 41.43 | 41.31 | 41.31 | +2.175% | 278 | +51.359% |
| 2025-05-01 | 40.66 | 40.66 | 40.43 | 40.43 | +0.883% | 663 | +54.652% |
| 2025-04-30 | 39.41 | 40.07 | 39.41 | 40.07 | -0.224% | 377 | +56.018% |
| 2025-04-29 | 39.96 | 40.17 | 39.96 | 40.16 | -0.201% | 548 | +55.669% |
| 2025-04-28 | 40.39 | 40.39 | 40.24 | 40.24 | -0.099% | 215 | +55.357% |
| 2025-04-25 | 37.72 | 40.28 | 37.72 | 40.28 | +1.466% | 719 | +55.203% |
| 2025-04-24 | 38.78 | 39.70 | 38.78 | 39.70 | +3.484% | 469 | +57.479% |
| 2025-04-23 | 38.85 | 38.96 | 38.29 | 38.36 | +2.744% | 2,569 | +62.966% |
| 2025-04-22 | 37.11 | 37.34 | 37.11 | 37.34 | +3.265% | 316 | +67.437% |
| 2025-04-21 | 36.61 | 36.61 | 36.08 | 36.16 | -2.111% | 411 | +72.904% |
| 2025-04-17 | 36.94 | 36.94 | 36.94 | 36.94 | +0.616% | 33 | +69.254% |
| 2025-04-16 | 36.99 | 37.02 | 36.59 | 36.71 | -2.164% | 1,263 | +70.297% |
| 2025-04-15 | 37.61 | 37.61 | 37.52 | 37.52 | +0.291% | 269 | +66.611% |
| 2025-04-14 | 37.54 | 37.62 | 37.19 | 37.42 | 0.000% | 1,282 | +67.096% |