NORW
Global X MSCI Norway ETF
stockNYSEETF
Market OpenOct 5, 2026 11:45:11 AM EDT
35.65USD+0.423%(+0.15)11,104
34.50Bid35.63Ask1.13SpreadNORW Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 35.65 | 35.65 | 35.65 | 35.65 | +0.423% | 11,104 | 0.000% |
| 2026-10-02 | 35.27 | 35.50 | 35.27 | 35.50 | +0.910% | 16,512 | +0.423% |
| 2026-10-01 | 35.16 | 35.28 | 35.04 | 35.18 | -0.509% | 79,454 | +1.336% |
| 2026-09-30 | 35.76 | 35.82 | 35.36 | 35.36 | -0.869% | 13,184 | +0.820% |
| 2026-09-29 | 35.92 | 35.92 | 35.52 | 35.67 | -1.627% | 13,986 | -0.056% |
| 2026-09-28 | 36.40 | 36.41 | 36.22 | 36.26 | -0.138% | 6,874 | -1.682% |
| 2026-09-25 | 36.28 | 36.35 | 36.21 | 36.31 | -0.487% | 6,793 | -1.818% |
| 2026-09-24 | 36.56 | 36.56 | 36.36 | 36.49 | -0.006% | 9,309 | -2.296% |
| 2026-09-23 | 36.60 | 36.66 | 36.24 | 36.49 | -0.653% | 14,514 | -2.302% |
| 2026-09-22 | 37.00 | 37.00 | 36.54 | 36.73 | -0.864% | 17,746 | -2.940% |
| 2026-09-21 | 37.08 | 37.18 | 37.02 | 37.05 | -0.046% | 10,035 | -3.779% |
| 2026-09-18 | 37.14 | 37.19 | 37.02 | 37.07 | -1.136% | 14,289 | -3.823% |
| 2026-09-17 | 37.35 | 37.58 | 37.35 | 37.49 | +0.653% | 10,755 | -4.916% |
| 2026-09-16 | 37.54 | 37.72 | 37.01 | 37.25 | -0.770% | 41,664 | -4.295% |
| 2026-09-15 | 37.35 | 37.55 | 37.28 | 37.54 | +0.372% | 32,566 | -5.032% |
| 2026-09-14 | 37.52 | 37.52 | 37.27 | 37.40 | -0.769% | 24,410 | -4.679% |
| 2026-09-11 | 37.86 | 37.86 | 37.56 | 37.69 | -0.110% | 11,780 | -5.413% |
| 2026-09-10 | 38.07 | 38.07 | 37.56 | 37.73 | -1.149% | 22,088 | -5.517% |
| 2026-09-09 | 38.20 | 38.25 | 37.81 | 38.17 | +0.845% | 15,728 | -6.602% |
| 2026-09-08 | 37.79 | 37.89 | 37.59 | 37.85 | +1.095% | 26,397 | -5.812% |
| 2026-09-04 | 37.49 | 37.54 | 37.39 | 37.44 | -0.213% | 8,042 | -4.781% |
| 2026-09-03 | 37.51 | 37.60 | 37.45 | 37.52 | +0.455% | 19,985 | -4.984% |
| 2026-09-02 | 37.36 | 37.36 | 37.20 | 37.35 | +0.054% | 28,542 | -4.552% |
| 2026-09-01 | 37.35 | 37.55 | 37.28 | 37.33 | -0.107% | 64,520 | -4.500% |
| 2026-08-31 | 37.54 | 37.54 | 37.31 | 37.37 | +0.755% | 30,124 | -4.603% |
| 2026-08-28 | 37.31 | 37.31 | 36.92 | 37.09 | -0.281% | 24,996 | -3.882% |
| 2026-08-27 | 37.06 | 37.24 | 36.93 | 37.19 | +0.907% | 19,513 | -4.152% |
| 2026-08-26 | 37.00 | 37.17 | 36.86 | 36.86 | -1.047% | 35,692 | -3.283% |
| 2026-08-25 | 37.14 | 37.33 | 37.14 | 37.25 | +0.095% | 12,490 | -4.295% |
| 2026-08-24 | 37.32 | 37.32 | 37.10 | 37.21 | -0.255% | 22,919 | -4.205% |
| 2026-08-21 | 37.14 | 37.35 | 37.14 | 37.31 | +1.745% | 23,809 | -4.449% |
| 2026-08-20 | 36.67 | 36.77 | 36.50 | 36.67 | -0.488% | 15,055 | -2.782% |
| 2026-08-19 | 37.00 | 37.00 | 36.77 | 36.85 | +0.601% | 32,210 | -3.256% |
| 2026-08-18 | 36.96 | 36.96 | 36.55 | 36.63 | -0.622% | 17,157 | -2.675% |
| 2026-08-17 | 36.95 | 36.95 | 36.69 | 36.86 | +0.488% | 18,342 | -3.280% |
| 2026-08-14 | 36.54 | 36.69 | 36.34 | 36.68 | +1.438% | 15,811 | -2.808% |
| 2026-08-13 | 36.24 | 36.24 | 36.00 | 36.16 | +0.389% | 18,586 | -1.410% |
| 2026-08-12 | 35.79 | 36.11 | 35.79 | 36.02 | +0.812% | 37,428 | -1.027% |
| 2026-08-11 | 35.57 | 35.82 | 35.57 | 35.73 | 0.000% | 39,876 | -0.224% |
| 2026-08-10 | 35.35 | 35.77 | 35.35 | 35.73 | +1.132% | 15,523 | -0.224% |
| 2026-08-07 | 35.51 | 35.51 | 35.30 | 35.33 | +0.766% | 24,434 | +0.906% |
| 2026-08-06 | 34.93 | 35.17 | 34.87 | 35.06 | +0.376% | 12,736 | +1.679% |
| 2026-08-05 | 35.18 | 35.23 | 34.93 | 34.93 | -0.541% | 18,937 | +2.061% |
| 2026-08-04 | 34.88 | 35.20 | 34.82 | 35.12 | -0.057% | 126,549 | +1.509% |
| 2026-08-03 | 35.05 | 35.46 | 34.83 | 35.14 | -0.369% | 138,833 | +1.451% |
| 2026-07-31 | 35.17 | 35.34 | 34.91 | 35.27 | +0.858% | 27,915 | +1.077% |
| 2026-07-30 | 34.79 | 35.00 | 34.74 | 34.97 | +1.348% | 13,921 | +1.945% |
| 2026-07-29 | 34.67 | 34.93 | 34.24 | 34.50 | +1.366% | 14,271 | +3.319% |
| 2026-07-28 | 33.88 | 34.17 | 33.88 | 34.04 | -0.059% | 19,911 | +4.730% |
| 2026-07-27 | 34.28 | 34.29 | 33.98 | 34.06 | -1.703% | 20,532 | +4.668% |
| 2026-07-24 | 34.50 | 34.74 | 34.49 | 34.65 | +0.022% | 24,432 | +2.886% |
| 2026-07-23 | 34.50 | 34.81 | 34.50 | 34.64 | +0.413% | 32,231 | +2.908% |
| 2026-07-22 | 34.49 | 34.56 | 34.38 | 34.50 | +1.500% | 19,638 | +3.333% |
| 2026-07-21 | 33.65 | 34.26 | 33.60 | 33.99 | +1.965% | 29,793 | +4.884% |
| 2026-07-20 | 33.52 | 33.58 | 33.32 | 33.34 | -0.744% | 9,310 | +6.945% |
| 2026-07-17 | 33.25 | 33.68 | 33.25 | 33.59 | +1.493% | 65,898 | +6.149% |
| 2026-07-16 | 33.16 | 33.30 | 33.04 | 33.09 | -1.544% | 15,842 | +7.733% |
| 2026-07-15 | 33.55 | 33.67 | 33.32 | 33.61 | +0.358% | 20,729 | +6.070% |
| 2026-07-14 | 33.36 | 33.72 | 33.35 | 33.49 | +1.608% | 32,078 | +6.450% |
| 2026-07-13 | 32.93 | 33.09 | 32.78 | 32.96 | +0.580% | 50,269 | +8.161% |
| 2026-07-10 | 32.83 | 32.84 | 32.54 | 32.77 | -0.757% | 55,051 | +8.789% |
| 2026-07-09 | 33.29 | 33.29 | 33.02 | 33.02 | -0.592% | 24,268 | +7.965% |
| 2026-07-08 | 33.05 | 33.26 | 32.96 | 33.22 | +0.596% | 106,210 | +7.325% |
| 2026-07-07 | 32.99 | 33.08 | 32.80 | 33.02 | +1.133% | 51,327 | +7.965% |
| 2026-07-06 | 32.52 | 32.74 | 32.52 | 32.65 | +0.647% | 50,989 | +9.188% |
| 2026-07-02 | 32.49 | 32.66 | 32.32 | 32.44 | +2.173% | 68,798 | +9.895% |
| 2026-07-01 | 31.64 | 31.89 | 31.59 | 31.75 | -0.564% | 96,697 | +12.283% |
| 2026-06-30 | 31.87 | 31.94 | 31.81 | 31.93 | +0.157% | 34,681 | +11.650% |
| 2026-06-29 | 31.96 | 32.72 | 31.61 | 31.88 | -5.232% | 68,865 | +11.826% |
| 2026-06-26 | 33.90 | 34.15 | 33.64 | 33.64 | -1.924% | 81,809 | +5.975% |
| 2026-06-25 | 34.40 | 34.44 | 34.20 | 34.30 | -0.637% | 47,187 | +3.936% |
| 2026-06-24 | 34.90 | 34.90 | 34.42 | 34.52 | -1.371% | 91,796 | +3.273% |
| 2026-06-23 | 35.00 | 35.24 | 35.00 | 35.00 | -1.768% | 27,949 | +1.857% |
| 2026-06-22 | 35.38 | 35.66 | 35.38 | 35.63 | +0.963% | 17,691 | +0.056% |
| 2026-06-18 | 35.50 | 35.50 | 35.06 | 35.29 | -1.342% | 74,045 | +1.020% |
| 2026-06-17 | 36.51 | 36.55 | 35.71 | 35.77 | -1.596% | 64,576 | -0.335% |
| 2026-06-16 | 36.20 | 36.52 | 36.20 | 36.35 | -0.438% | 71,834 | -1.926% |
| 2026-06-15 | 36.40 | 36.54 | 36.26 | 36.51 | -1.828% | 221,652 | -2.356% |
| 2026-06-12 | 36.80 | 37.19 | 36.73 | 37.19 | -0.508% | 114,660 | -4.141% |
| 2026-06-11 | 37.12 | 37.48 | 36.89 | 37.38 | +1.908% | 154,935 | -4.628% |
| 2026-06-10 | 36.78 | 37.19 | 36.64 | 36.68 | -0.407% | 640,444 | -2.808% |
| 2026-06-09 | 37.10 | 37.77 | 36.54 | 36.83 | -0.808% | 148,234 | -3.204% |
| 2026-06-08 | 37.27 | 37.46 | 37.11 | 37.13 | +0.189% | 138,099 | -3.986% |
| 2026-06-05 | 37.87 | 37.87 | 37.06 | 37.06 | -2.141% | 72,112 | -3.805% |
| 2026-06-04 | 37.78 | 37.98 | 37.76 | 37.87 | -0.208% | 59,003 | -5.864% |
| 2026-06-03 | 38.24 | 38.34 | 37.95 | 37.95 | -0.519% | 22,774 | -6.061% |
| 2026-06-02 | 38.22 | 38.26 | 38.10 | 38.15 | -0.449% | 71,035 | -6.548% |
| 2026-06-01 | 38.10 | 38.36 | 38.10 | 38.32 | +0.683% | 182,537 | -6.968% |
| 2026-05-29 | 38.41 | 38.41 | 37.98 | 38.06 | -0.937% | 112,889 | -6.332% |
| 2026-05-28 | 38.04 | 38.51 | 38.04 | 38.42 | +0.340% | 166,708 | -7.210% |
| 2026-05-27 | 38.40 | 38.42 | 37.35 | 38.29 | -1.694% | 170,756 | -6.895% |
| 2026-05-26 | 38.95 | 39.10 | 38.70 | 38.95 | +0.129% | 52,508 | -8.472% |
| 2026-05-22 | 39.29 | 39.29 | 38.78 | 38.90 | -1.118% | 39,793 | -8.355% |
| 2026-05-21 | 39.39 | 39.39 | 39.09 | 39.34 | +0.229% | 22,195 | -9.380% |
| 2026-05-20 | 39.14 | 39.28 | 39.02 | 39.25 | +0.358% | 45,824 | -9.172% |
| 2026-05-19 | 39.00 | 39.37 | 38.88 | 39.11 | +0.308% | 38,212 | -8.847% |
| 2026-05-18 | 38.70 | 39.00 | 38.54 | 38.99 | +1.616% | 74,388 | -8.566% |
| 2026-05-15 | 38.04 | 38.37 | 37.79 | 38.37 | -0.441% | 79,562 | -7.089% |
| 2026-05-14 | 38.47 | 38.58 | 38.34 | 38.54 | +0.052% | 42,520 | -7.499% |
| 2026-05-13 | 38.13 | 38.57 | 38.09 | 38.52 | +0.759% | 131,935 | -7.451% |
| 2026-05-12 | 38.12 | 38.48 | 37.97 | 38.23 | +0.105% | 37,941 | -6.749% |
| 2026-05-11 | 38.28 | 38.37 | 38.06 | 38.19 | +0.263% | 48,132 | -6.651% |
| 2026-05-08 | 37.85 | 38.20 | 37.85 | 38.09 | +0.847% | 24,086 | -6.406% |
| 2026-05-07 | 38.36 | 38.36 | 37.62 | 37.77 | -1.615% | 74,037 | -5.613% |
| 2026-05-06 | 38.32 | 38.60 | 38.14 | 38.39 | -1.589% | 194,971 | -7.137% |
| 2026-05-05 | 38.82 | 39.15 | 38.77 | 39.01 | +0.464% | 49,413 | -8.613% |
| 2026-05-04 | 38.70 | 38.93 | 38.62 | 38.83 | +0.674% | 75,139 | -8.190% |
| 2026-05-01 | 38.67 | 38.76 | 38.47 | 38.57 | 0.000% | 74,278 | -7.571% |
| 2026-04-30 | 38.19 | 38.71 | 37.98 | 38.57 | +1.473% | 182,549 | -7.571% |
| 2026-04-29 | 38.04 | 38.21 | 37.73 | 38.01 | +0.529% | 79,001 | -6.209% |
| 2026-04-28 | 38.14 | 38.14 | 37.74 | 37.81 | +0.265% | 43,928 | -5.713% |
| 2026-04-27 | 38.00 | 38.12 | 37.62 | 37.71 | -0.606% | 760,640 | -5.463% |
| 2026-04-24 | 37.99 | 38.00 | 37.73 | 37.94 | -0.105% | 38,152 | -6.036% |
| 2026-04-23 | 38.20 | 38.31 | 37.70 | 37.98 | -0.420% | 112,878 | -6.135% |
| 2026-04-22 | 38.00 | 38.34 | 38.00 | 38.14 | +1.221% | 100,318 | -6.529% |
| 2026-04-21 | 37.96 | 38.06 | 37.59 | 37.68 | -0.711% | 99,163 | -5.387% |
| 2026-04-20 | 37.45 | 38.04 | 37.45 | 37.95 | +1.743% | 355,170 | -6.061% |
| 2026-04-17 | 37.80 | 37.80 | 37.00 | 37.30 | -2.535% | 293,009 | -4.424% |
| 2026-04-16 | 38.64 | 38.64 | 38.18 | 38.27 | +0.105% | 93,098 | -6.846% |
| 2026-04-15 | 38.24 | 38.32 | 38.00 | 38.23 | +0.210% | 139,133 | -6.749% |
| 2026-04-14 | 38.76 | 38.76 | 38.13 | 38.15 | -1.953% | 218,053 | -6.553% |
| 2026-04-13 | 38.71 | 38.96 | 38.41 | 38.91 | +1.487% | 108,709 | -8.378% |
| 2026-04-10 | 38.50 | 38.83 | 38.18 | 38.34 | -1.211% | 329,924 | -7.016% |
| 2026-04-09 | 38.65 | 38.92 | 38.53 | 38.81 | +1.917% | 95,744 | -8.142% |
| 2026-04-08 | 37.63 | 38.12 | 37.48 | 38.08 | -1.322% | 135,166 | -6.381% |
| 2026-04-07 | 38.33 | 38.60 | 38.09 | 38.59 | +0.678% | 54,337 | -7.619% |
| 2026-04-06 | 38.14 | 38.38 | 37.92 | 38.33 | +1.161% | 93,139 | -6.992% |
| 2026-04-02 | 37.51 | 37.98 | 37.07 | 37.89 | +0.291% | 92,336 | -5.912% |
| 2026-04-01 | 38.17 | 38.17 | 37.46 | 37.78 | -1.125% | 316,991 | -5.638% |
| 2026-03-31 | 37.77 | 38.21 | 37.56 | 38.21 | +2.440% | 148,608 | -6.700% |
| 2026-03-30 | 36.93 | 37.56 | 36.70 | 37.30 | +3.324% | 1,375,264 | -4.424% |
| 2026-03-27 | 36.22 | 36.42 | 36.06 | 36.10 | -0.111% | 104,866 | -1.247% |
| 2026-03-26 | 36.38 | 36.67 | 36.12 | 36.14 | -0.660% | 101,390 | -1.356% |
| 2026-03-25 | 35.88 | 36.46 | 35.73 | 36.38 | +1.000% | 115,436 | -2.007% |
| 2026-03-24 | 35.59 | 36.08 | 35.59 | 36.02 | +0.783% | 123,906 | -1.027% |
| 2026-03-23 | 36.00 | 36.00 | 35.15 | 35.74 | -2.775% | 344,011 | -0.252% |
| 2026-03-20 | 37.19 | 37.23 | 36.50 | 36.76 | -2.416% | 385,526 | -3.020% |
| 2026-03-19 | 37.03 | 37.73 | 36.94 | 37.67 | +1.838% | 258,584 | -5.362% |
| 2026-03-18 | 36.93 | 37.24 | 36.91 | 36.99 | +0.516% | 244,237 | -3.623% |
| 2026-03-17 | 36.71 | 36.88 | 36.49 | 36.80 | +1.016% | 119,246 | -3.125% |
| 2026-03-16 | 36.21 | 36.53 | 36.05 | 36.43 | +2.045% | 71,627 | -2.141% |
| 2026-03-13 | 36.38 | 36.38 | 35.62 | 35.70 | -1.190% | 143,369 | -0.140% |
| 2026-03-12 | 35.90 | 36.35 | 35.61 | 36.13 | +1.204% | 365,027 | -1.329% |
| 2026-03-11 | 35.46 | 35.71 | 35.29 | 35.70 | +0.962% | 130,063 | -0.140% |
| 2026-03-10 | 35.78 | 35.82 | 35.20 | 35.36 | -0.980% | 224,940 | +0.820% |
| 2026-03-09 | 35.55 | 35.97 | 35.11 | 35.71 | -0.028% | 230,365 | -0.168% |
| 2026-03-06 | 35.40 | 35.85 | 35.30 | 35.72 | +0.762% | 246,471 | -0.196% |
| 2026-03-05 | 35.38 | 35.72 | 34.96 | 35.45 | -1.801% | 312,341 | +0.564% |
| 2026-03-04 | 35.81 | 36.23 | 35.32 | 36.10 | +0.725% | 434,526 | -1.247% |
| 2026-03-03 | 35.27 | 36.79 | 34.58 | 35.84 | -0.748% | 745,522 | -0.530% |
| 2026-03-02 | 35.96 | 36.55 | 35.79 | 36.11 | +0.951% | 49,015 | -1.274% |
| 2026-02-27 | 35.76 | 35.84 | 35.52 | 35.77 | +0.874% | 17,880 | -0.335% |
| 2026-02-26 | 34.90 | 35.46 | 34.90 | 35.46 | -0.028% | 14,025 | +0.536% |
| 2026-02-25 | 35.31 | 35.56 | 35.08 | 35.47 | +0.226% | 9,047 | +0.507% |
| 2026-02-24 | 35.23 | 35.39 | 34.94 | 35.39 | +0.654% | 21,937 | +0.735% |
| 2026-02-23 | 35.25 | 35.31 | 35.03 | 35.16 | -0.986% | 22,129 | +1.394% |
| 2026-02-20 | 35.08 | 35.57 | 34.99 | 35.51 | +1.515% | 25,811 | +0.394% |
| 2026-02-19 | 34.97 | 35.04 | 34.84 | 34.98 | -0.029% | 16,375 | +1.915% |
| 2026-02-18 | 34.69 | 35.27 | 34.47 | 34.99 | +1.499% | 110,282 | +1.886% |
| 2026-02-17 | 34.25 | 34.48 | 33.92 | 34.47 | -0.024% | 15,593 | +3.413% |
| 2026-02-13 | 34.28 | 34.55 | 34.13 | 34.48 | +0.588% | 11,751 | +3.389% |
| 2026-02-12 | 34.91 | 34.91 | 34.17 | 34.28 | -0.982% | 14,524 | +3.996% |
| 2026-02-11 | 34.62 | 34.76 | 34.40 | 34.62 | +0.348% | 15,987 | +2.975% |
| 2026-02-10 | 34.58 | 34.58 | 34.30 | 34.50 | +0.407% | 16,270 | +3.333% |
| 2026-02-09 | 33.81 | 34.36 | 33.81 | 34.36 | +1.627% | 9,555 | +3.754% |
| 2026-02-06 | 33.42 | 33.84 | 33.42 | 33.81 | +4.935% | 11,850 | +5.442% |
| 2026-02-05 | 32.94 | 32.94 | 32.22 | 32.22 | -1.347% | 8,727 | +10.646% |
| 2026-02-04 | 32.90 | 32.90 | 32.54 | 32.66 | -0.880% | 7,862 | +9.155% |
| 2026-02-03 | 32.50 | 32.95 | 32.50 | 32.95 | +1.353% | 16,556 | +8.194% |
| 2026-02-02 | 32.50 | 32.55 | 32.26 | 32.51 | -0.276% | 23,459 | +9.659% |
| 2026-01-30 | 33.11 | 33.11 | 32.60 | 32.60 | -1.570% | 14,719 | +9.356% |
| 2026-01-29 | 33.13 | 33.24 | 32.62 | 33.12 | +1.099% | 22,689 | +7.639% |
| 2026-01-28 | 32.92 | 32.92 | 32.48 | 32.76 | 0.000% | 20,228 | +8.822% |
| 2026-01-27 | 32.53 | 32.82 | 32.42 | 32.76 | +2.215% | 26,113 | +8.822% |
| 2026-01-26 | 31.93 | 32.10 | 31.93 | 32.05 | +0.313% | 15,620 | +11.232% |
| 2026-01-23 | 31.97 | 31.97 | 31.69 | 31.95 | +1.396% | 18,184 | +11.581% |
| 2026-01-22 | 31.62 | 31.68 | 31.37 | 31.51 | -0.127% | 65,417 | +13.139% |
| 2026-01-21 | 31.04 | 31.60 | 31.04 | 31.55 | +1.972% | 13,716 | +12.995% |
| 2026-01-20 | 31.08 | 31.20 | 30.89 | 30.94 | -0.929% | 14,342 | +15.223% |
| 2026-01-16 | 30.58 | 31.28 | 30.58 | 31.23 | +1.594% | 9,940 | +14.153% |
| 2026-01-15 | 30.82 | 30.82 | 30.62 | 30.74 | -0.162% | 4,797 | +15.973% |
| 2026-01-14 | 30.74 | 31.02 | 30.74 | 30.79 | +0.522% | 8,483 | +15.784% |
| 2026-01-13 | 30.52 | 30.82 | 30.52 | 30.63 | +0.229% | 16,156 | +16.389% |
| 2026-01-12 | 30.15 | 30.64 | 30.15 | 30.56 | +0.626% | 9,595 | +16.656% |
| 2026-01-09 | 29.97 | 30.44 | 29.97 | 30.37 | +0.330% | 15,035 | +17.386% |
| 2026-01-08 | 29.82 | 30.27 | 29.81 | 30.27 | +0.799% | 9,053 | +17.773% |
| 2026-01-07 | 30.26 | 30.26 | 29.91 | 30.03 | -0.872% | 19,061 | +18.715% |
| 2026-01-06 | 30.33 | 30.52 | 30.18 | 30.29 | +0.163% | 8,083 | +17.679% |
| 2026-01-05 | 30.15 | 30.34 | 29.93 | 30.25 | -0.541% | 15,391 | +17.871% |
| 2026-01-02 | 30.34 | 30.56 | 30.27 | 30.41 | +1.216% | 14,191 | +17.233% |
| 2025-12-31 | 30.10 | 30.10 | 30.01 | 30.04 | -0.562% | 2,971 | +18.659% |
| 2025-12-30 | 30.14 | 30.39 | 30.14 | 30.21 | -0.820% | 12,631 | +17.992% |
| 2025-12-29 | 30.42 | 30.58 | 30.36 | 30.46 | +0.033% | 20,971 | +17.024% |
| 2025-12-26 | 30.44 | 30.50 | 30.29 | 30.45 | +0.179% | 16,484 | +17.062% |
| 2025-12-24 | 30.41 | 30.41 | 30.29 | 30.40 | +0.461% | 1,715 | +17.271% |
| 2025-12-23 | 30.10 | 30.26 | 30.04 | 30.26 | +1.035% | 2,967 | +17.812% |
| 2025-12-22 | 29.92 | 29.97 | 29.88 | 29.95 | +0.658% | 4,407 | +19.032% |
| 2025-12-19 | 29.89 | 29.89 | 29.75 | 29.75 | +0.819% | 3,195 | +19.815% |
| 2025-12-18 | 29.54 | 29.59 | 29.46 | 29.51 | +0.828% | 4,477 | +20.797% |
| 2025-12-17 | 29.34 | 29.42 | 29.27 | 29.27 | -0.239% | 4,217 | +21.797% |
| 2025-12-16 | 29.41 | 29.41 | 29.31 | 29.34 | -0.778% | 3,448 | +21.506% |
| 2025-12-15 | 29.53 | 29.64 | 29.53 | 29.57 | +0.612% | 5,204 | +20.561% |
| 2025-12-12 | 29.72 | 29.72 | 29.33 | 29.39 | -0.943% | 4,463 | +21.299% |
| 2025-12-11 | 29.64 | 29.79 | 29.62 | 29.67 | +0.372% | 4,861 | +20.155% |
| 2025-12-10 | 29.23 | 29.56 | 29.23 | 29.56 | +0.561% | 2,668 | +20.602% |
| 2025-12-09 | 29.50 | 29.53 | 29.34 | 29.39 | -0.102% | 8,281 | +21.279% |
| 2025-12-08 | 29.45 | 29.45 | 29.29 | 29.43 | +0.512% | 5,856 | +21.155% |
| 2025-12-05 | 29.43 | 29.45 | 29.25 | 29.27 | -0.020% | 4,512 | +21.776% |
| 2025-12-04 | 29.32 | 29.34 | 29.28 | 29.28 | +0.140% | 1,926 | +21.752% |
| 2025-12-03 | 29.18 | 29.33 | 29.18 | 29.24 | +1.334% | 6,577 | +21.922% |
| 2025-12-02 | 28.74 | 28.90 | 28.74 | 28.86 | +0.191% | 5,114 | +23.549% |
| 2025-12-01 | 28.89 | 28.96 | 28.75 | 28.80 | -0.466% | 12,029 | +23.785% |
| 2025-11-28 | 28.72 | 29.13 | 28.72 | 28.93 | +1.581% | 13,878 | +23.208% |
| 2025-11-26 | 28.32 | 28.55 | 28.30 | 28.48 | +0.672% | 77,060 | +25.156% |
| 2025-11-25 | 28.03 | 28.30 | 28.03 | 28.29 | +1.151% | 6,204 | +25.996% |
| 2025-11-24 | 27.98 | 28.03 | 27.84 | 27.97 | -0.458% | 7,003 | +27.447% |
| 2025-11-21 | 27.95 | 28.19 | 27.85 | 28.10 | +0.648% | 5,488 | +26.864% |
| 2025-11-20 | 28.61 | 28.61 | 27.92 | 27.92 | -0.817% | 7,689 | +27.686% |
| 2025-11-19 | 28.20 | 28.42 | 28.05 | 28.15 | -1.745% | 6,830 | +26.643% |
| 2025-11-18 | 28.60 | 28.68 | 28.26 | 28.65 | -0.668% | 11,844 | +24.433% |
| 2025-11-17 | 28.78 | 29.10 | 28.72 | 28.84 | -0.799% | 4,809 | +23.602% |
| 2025-11-14 | 28.87 | 29.16 | 28.85 | 29.07 | -0.463% | 8,271 | +22.614% |
| 2025-11-13 | 29.48 | 29.68 | 29.17 | 29.21 | +0.137% | 12,518 | +22.047% |
| 2025-11-12 | 29.27 | 29.27 | 29.04 | 29.17 | -0.342% | 3,094 | +22.215% |
| 2025-11-11 | 29.13 | 29.48 | 29.02 | 29.27 | +1.491% | 13,713 | +21.797% |
| 2025-11-10 | 28.87 | 29.03 | 28.59 | 28.84 | +0.453% | 10,579 | +23.613% |
| 2025-11-07 | 28.62 | 28.81 | 28.44 | 28.71 | +1.201% | 7,211 | +24.173% |
| 2025-11-06 | 28.47 | 28.50 | 28.28 | 28.37 | -0.756% | 3,805 | +25.664% |
| 2025-11-05 | 28.50 | 28.66 | 28.50 | 28.59 | +0.545% | 2,364 | +24.713% |
| 2025-11-04 | 28.51 | 28.55 | 28.41 | 28.43 | -2.176% | 3,637 | +25.393% |
| 2025-11-03 | 28.76 | 29.08 | 28.76 | 29.06 | +1.030% | 3,912 | +22.664% |
| 2025-10-31 | 29.00 | 29.02 | 28.77 | 28.77 | -1.110% | 10,500 | +23.927% |
| 2025-10-30 | 29.21 | 29.24 | 28.95 | 29.09 | -2.234% | 9,990 | +22.551% |
| 2025-10-29 | 30.00 | 30.00 | 29.70 | 29.75 | +0.353% | 8,701 | +19.813% |
| 2025-10-28 | 29.60 | 30.07 | 29.60 | 29.65 | -1.101% | 12,927 | +20.236% |
| 2025-10-27 | 30.47 | 30.47 | 29.56 | 29.98 | +0.994% | 20,108 | +18.913% |
| 2025-10-24 | 29.68 | 30.10 | 29.55 | 29.68 | -1.411% | 14,776 | +20.094% |
| 2025-10-23 | 29.77 | 30.28 | 29.69 | 30.11 | +2.603% | 14,251 | +18.399% |
| 2025-10-22 | 29.48 | 29.59 | 29.10 | 29.35 | -0.336% | 13,305 | +21.481% |
| 2025-10-21 | 29.44 | 29.45 | 29.18 | 29.45 | -0.465% | 4,631 | +21.073% |
| 2025-10-20 | 29.26 | 29.58 | 29.26 | 29.58 | +0.459% | 2,682 | +20.510% |
| 2025-10-17 | 29.06 | 29.50 | 29.06 | 29.45 | +0.332% | 4,848 | +21.064% |
| 2025-10-16 | 29.48 | 29.85 | 29.25 | 29.35 | -0.238% | 17,733 | +21.465% |
| 2025-10-15 | 29.93 | 29.93 | 29.25 | 29.42 | +0.512% | 768 | +21.176% |
| 2025-10-14 | 29.00 | 29.51 | 29.00 | 29.27 | -1.081% | 12,248 | +21.797% |
| 2025-10-13 | 29.34 | 29.90 | 29.30 | 29.59 | +1.824% | 15,735 | +20.480% |
| 2025-10-10 | 29.77 | 29.77 | 29.00 | 29.06 | -2.337% | 11,179 | +22.677% |
| 2025-10-09 | 30.17 | 30.17 | 29.57 | 29.76 | -1.178% | 8,825 | +19.810% |
| 2025-10-08 | 30.36 | 30.36 | 29.98 | 30.11 | +0.200% | 8,114 | +18.399% |
| 2025-10-07 | 30.52 | 30.52 | 30.03 | 30.05 | -1.281% | 3,886 | +18.636% |
| 2025-10-06 | 30.25 | 30.73 | 30.25 | 30.44 | +0.429% | 5,844 | +17.116% |
| 2025-10-03 | 30.51 | 30.51 | 30.01 | 30.31 | +0.447% | 19,118 | +17.618% |
| 2025-10-02 | 30.41 | 30.41 | 30.01 | 30.18 | -0.772% | 4,294 | +18.143% |
| 2025-10-01 | 30.77 | 30.78 | 30.25 | 30.41 | +0.662% | 7,282 | +17.231% |
| 2025-09-30 | 30.09 | 30.25 | 29.83 | 30.21 | -0.077% | 12,650 | +18.007% |
| 2025-09-29 | 30.25 | 30.32 | 29.90 | 30.23 | -0.113% | 10,392 | +17.916% |
| 2025-09-26 | 30.07 | 30.34 | 30.07 | 30.27 | +1.195% | 19,271 | +17.783% |
| 2025-09-25 | 30.04 | 30.23 | 29.76 | 29.91 | -1.046% | 7,630 | +19.191% |
| 2025-09-24 | 30.34 | 30.34 | 30.11 | 30.23 | -0.416% | 7,178 | +17.944% |
| 2025-09-23 | 30.38 | 30.53 | 30.15 | 30.35 | +0.839% | 6,938 | +17.454% |
| 2025-09-22 | 30.04 | 30.16 | 30.04 | 30.10 | +0.228% | 1,300 | +18.439% |
| 2025-09-19 | 30.00 | 30.14 | 29.98 | 30.03 | -1.310% | 9,692 | +18.709% |
| 2025-09-18 | 30.38 | 30.44 | 30.34 | 30.43 | -0.523% | 2,770 | +17.154% |
| 2025-09-17 | 30.97 | 30.97 | 30.35 | 30.59 | -0.493% | 5,332 | +16.541% |
| 2025-09-16 | 31.04 | 31.04 | 30.73 | 30.74 | +0.332% | 3,171 | +15.967% |
| 2025-09-15 | 30.55 | 30.76 | 30.52 | 30.64 | +0.806% | 13,612 | +16.351% |
| 2025-09-12 | 30.38 | 30.40 | 30.15 | 30.39 | +0.227% | 3,988 | +17.289% |
| 2025-09-11 | 30.00 | 30.48 | 30.00 | 30.33 | +0.369% | 14,625 | +17.556% |
| 2025-09-10 | 30.20 | 30.39 | 30.05 | 30.21 | +1.036% | 3,602 | +17.989% |
| 2025-09-09 | 29.78 | 30.03 | 29.66 | 29.90 | +0.740% | 8,818 | +19.212% |
| 2025-09-08 | 29.64 | 29.78 | 29.64 | 29.68 | +1.245% | 1,627 | +20.094% |
| 2025-09-05 | 29.34 | 29.42 | 29.24 | 29.32 | +0.449% | 8,996 | +21.589% |
| 2025-09-04 | 29.15 | 29.39 | 29.15 | 29.19 | -0.345% | 13,206 | +22.135% |
| 2025-09-03 | 29.39 | 29.42 | 29.12 | 29.29 | -0.852% | 5,827 | +21.714% |
| 2025-09-02 | 29.16 | 29.72 | 29.16 | 29.54 | -0.700% | 12,578 | +20.677% |
| 2025-08-29 | 29.53 | 29.87 | 29.50 | 29.75 | +0.469% | 12,165 | +19.832% |
| 2025-08-28 | 29.76 | 29.76 | 29.29 | 29.61 | +0.054% | 25,326 | +20.394% |
| 2025-08-27 | 29.40 | 29.81 | 29.27 | 29.59 | -0.051% | 8,191 | +20.460% |
| 2025-08-26 | 29.56 | 29.77 | 29.45 | 29.61 | -0.135% | 19,300 | +20.399% |
| 2025-08-25 | 29.70 | 29.85 | 29.36 | 29.65 | -0.554% | 16,719 | +20.236% |
| 2025-08-22 | 29.59 | 29.91 | 29.57 | 29.82 | +1.415% | 10,322 | +19.569% |
| 2025-08-21 | 29.30 | 29.60 | 29.24 | 29.40 | +0.840% | 4,908 | +21.261% |
| 2025-08-20 | 28.94 | 29.25 | 28.86 | 29.15 | +1.516% | 4,683 | +22.280% |
| 2025-08-19 | 28.93 | 29.04 | 28.72 | 28.72 | -0.896% | 4,357 | +24.134% |
| 2025-08-18 | 28.89 | 29.11 | 28.89 | 28.98 | -0.515% | 3,991 | +23.021% |
| 2025-08-15 | 29.08 | 29.29 | 28.96 | 29.13 | +0.511% | 2,532 | +22.387% |
| 2025-08-14 | 28.80 | 29.26 | 28.80 | 28.98 | +0.071% | 4,511 | +23.013% |
| 2025-08-13 | 29.14 | 29.20 | 28.75 | 28.96 | +0.104% | 25,344 | +23.101% |
| 2025-08-12 | 29.01 | 29.11 | 28.60 | 28.93 | +1.409% | 11,145 | +23.228% |
| 2025-08-11 | 28.59 | 28.66 | 28.53 | 28.53 | -0.581% | 3,338 | +24.965% |
| 2025-08-08 | 28.82 | 29.01 | 28.66 | 28.69 | -0.758% | 3,276 | +24.239% |
| 2025-08-07 | 29.05 | 29.05 | 28.77 | 28.91 | +0.468% | 4,547 | +23.297% |
| 2025-08-06 | 28.80 | 28.95 | 28.68 | 28.78 | +0.242% | 8,051 | +23.873% |
| 2025-08-05 | 28.73 | 28.88 | 28.61 | 28.71 | +0.142% | 8,030 | +24.173% |
| 2025-08-04 | 28.49 | 28.73 | 28.47 | 28.67 | +0.665% | 8,410 | +24.349% |
| 2025-08-01 | 28.65 | 28.65 | 28.21 | 28.48 | -0.079% | 4,434 | +25.176% |
| 2025-07-31 | 28.45 | 28.72 | 28.26 | 28.50 | +0.152% | 16,767 | +25.076% |
| 2025-07-30 | 28.51 | 28.73 | 28.24 | 28.46 | -2.603% | 20,129 | +25.267% |
| 2025-07-29 | 29.04 | 29.29 | 28.73 | 29.22 | +0.325% | 13,194 | +22.007% |
| 2025-07-28 | 29.32 | 29.32 | 28.85 | 29.13 | -0.198% | 7,517 | +22.403% |
| 2025-07-25 | 29.05 | 29.25 | 28.63 | 29.18 | -0.027% | 45,771 | +22.161% |
| 2025-07-24 | 29.35 | 29.54 | 29.14 | 29.19 | -0.517% | 18,527 | +22.129% |
| 2025-07-23 | 29.13 | 29.35 | 28.95 | 29.34 | +1.355% | 10,940 | +21.497% |
| 2025-07-22 | 28.96 | 29.19 | 28.60 | 28.95 | +0.939% | 14,621 | +23.143% |
| 2025-07-21 | 28.54 | 28.93 | 28.54 | 28.68 | +0.493% | 3,178 | +24.300% |
| 2025-07-18 | 28.69 | 28.79 | 28.54 | 28.54 | +0.035% | 6,043 | +24.912% |
| 2025-07-17 | 28.52 | 28.53 | 28.33 | 28.53 | -0.157% | 4,948 | +24.956% |
| 2025-07-16 | 28.54 | 28.66 | 28.32 | 28.57 | -0.781% | 7,489 | +24.759% |
| 2025-07-15 | 29.00 | 29.04 | 28.57 | 28.80 | -1.673% | 6,962 | +23.785% |
| 2025-07-14 | 29.84 | 29.84 | 29.13 | 29.29 | +0.446% | 7,150 | +21.714% |
| 2025-07-11 | 29.08 | 29.31 | 29.05 | 29.16 | -0.985% | 4,085 | +22.257% |
| 2025-07-10 | 29.40 | 29.45 | 29.17 | 29.45 | +0.395% | 5,903 | +21.053% |
| 2025-07-09 | 29.71 | 29.71 | 29.04 | 29.33 | -1.161% | 9,478 | +21.531% |
| 2025-07-08 | 29.40 | 29.73 | 29.40 | 29.68 | +1.649% | 13,680 | +20.119% |
| 2025-07-07 | 29.55 | 29.72 | 29.11 | 29.20 | -1.204% | 24,958 | +22.100% |
| 2025-07-03 | 29.37 | 29.70 | 29.37 | 29.55 | +0.623% | 16,831 | +20.631% |
| 2025-07-02 | 29.13 | 29.37 | 29.08 | 29.37 | +1.102% | 7,237 | +21.382% |
| 2025-07-01 | 28.90 | 29.29 | 28.81 | 29.05 | -0.684% | 2,567 | +22.719% |
| 2025-06-30 | 29.29 | 29.37 | 29.05 | 29.25 | +0.410% | 10,098 | +21.880% |
| 2025-06-27 | 29.16 | 29.35 | 28.93 | 29.13 | -1.108% | 5,331 | +22.380% |
| 2025-06-26 | 29.22 | 29.54 | 29.11 | 29.46 | +0.932% | 200,957 | +21.024% |
| 2025-06-25 | 29.01 | 29.36 | 29.01 | 29.18 | -0.731% | 18,021 | +22.152% |
| 2025-06-24 | 29.39 | 29.78 | 29.30 | 29.40 | -1.276% | 28,821 | +21.259% |
| 2025-06-23 | 29.61 | 30.24 | 29.61 | 29.78 | -0.568% | 10,967 | +19.711% |
| 2025-06-20 | 30.25 | 30.27 | 29.95 | 29.95 | -1.610% | 42,062 | +19.032% |
| 2025-06-18 | 31.00 | 31.00 | 30.42 | 30.44 | -0.421% | 9,574 | +17.116% |
| 2025-06-17 | 30.65 | 30.92 | 30.53 | 30.57 | -0.518% | 12,511 | +16.622% |
| 2025-06-16 | 30.95 | 31.05 | 30.60 | 30.73 | +0.582% | 15,006 | +16.018% |
| 2025-06-13 | 30.58 | 30.85 | 30.32 | 30.55 | +0.982% | 30,944 | +16.694% |
| 2025-06-12 | 30.06 | 30.53 | 30.02 | 30.25 | +1.573% | 19,324 | +17.840% |
| 2025-06-11 | 29.91 | 29.95 | 29.61 | 29.78 | +0.541% | 10,729 | +19.694% |
| 2025-06-10 | 29.72 | 29.86 | 29.36 | 29.62 | +0.203% | 9,230 | +20.341% |
| 2025-06-09 | 29.25 | 29.57 | 29.10 | 29.56 | +0.945% | 9,421 | +20.585% |
| 2025-06-06 | 29.41 | 29.44 | 29.13 | 29.29 | +0.194% | 5,347 | +21.725% |
| 2025-06-05 | 29.14 | 29.45 | 29.14 | 29.23 | +0.734% | 7,339 | +21.960% |
| 2025-06-04 | 29.15 | 29.16 | 28.77 | 29.02 | +0.512% | 8,667 | +22.855% |
| 2025-06-03 | 29.11 | 29.19 | 28.70 | 28.87 | -1.166% | 60,895 | +23.485% |
| 2025-06-02 | 28.69 | 29.40 | 28.69 | 29.21 | +2.474% | 20,650 | +22.045% |
| 2025-05-30 | 28.55 | 28.69 | 28.33 | 28.51 | -0.644% | 7,911 | +25.064% |
| 2025-05-29 | 28.77 | 28.89 | 28.50 | 28.69 | -0.104% | 9,361 | +24.259% |
| 2025-05-28 | 28.91 | 28.91 | 28.64 | 28.72 | -1.050% | 5,926 | +24.130% |
| 2025-05-27 | 29.10 | 29.10 | 28.84 | 29.02 | +1.309% | 2,373 | +22.826% |
| 2025-05-23 | 28.34 | 28.95 | 28.31 | 28.65 | +0.490% | 9,822 | +24.434% |
| 2025-05-22 | 28.50 | 28.54 | 28.07 | 28.51 | -0.593% | 13,823 | +25.044% |
| 2025-05-21 | 29.04 | 29.28 | 28.54 | 28.68 | +0.536% | 16,036 | +24.302% |
| 2025-05-20 | 28.28 | 28.53 | 28.01 | 28.53 | +1.083% | 6,420 | +24.968% |
| 2025-05-19 | 28.20 | 28.37 | 28.02 | 28.22 | -0.101% | 3,897 | +26.322% |
| 2025-05-16 | 28.17 | 28.25 | 27.93 | 28.25 | +1.894% | 6,326 | +26.195% |
| 2025-05-15 | 27.44 | 27.73 | 27.44 | 27.73 | +1.094% | 3,063 | +28.584% |
| 2025-05-14 | 27.50 | 27.94 | 27.42 | 27.42 | -0.019% | 16,903 | +29.991% |
| 2025-05-13 | 27.51 | 27.51 | 27.21 | 27.43 | +0.513% | 3,517 | +29.967% |
| 2025-05-12 | 27.10 | 27.32 | 26.96 | 27.29 | +0.294% | 11,691 | +30.634% |
| 2025-05-09 | 27.22 | 27.40 | 26.94 | 27.21 | +0.134% | 65,495 | +31.018% |
| 2025-05-08 | 27.03 | 27.40 | 27.03 | 27.17 | -0.298% | 6,766 | +31.194% |
| 2025-05-07 | 27.31 | 27.47 | 27.12 | 27.25 | +0.294% | 6,127 | +30.802% |
| 2025-05-06 | 27.01 | 27.30 | 26.99 | 27.18 | -0.044% | 9,191 | +31.187% |
| 2025-05-05 | 27.02 | 27.30 | 26.97 | 27.19 | +0.135% | 20,318 | +31.129% |
| 2025-05-02 | 27.13 | 27.30 | 26.85 | 27.15 | +2.223% | 8,646 | +31.306% |
| 2025-05-01 | 26.82 | 26.82 | 26.45 | 26.56 | -0.878% | 3,612 | +34.224% |
| 2025-04-30 | 26.77 | 26.94 | 26.51 | 26.80 | +0.324% | 13,434 | +33.046% |
| 2025-04-29 | 26.75 | 26.75 | 26.40 | 26.71 | +1.227% | 4,708 | +33.477% |
| 2025-04-28 | 26.08 | 26.49 | 26.08 | 26.39 | +0.989% | 4,428 | +35.115% |
| 2025-04-25 | 26.28 | 26.30 | 26.00 | 26.13 | -0.579% | 3,748 | +36.451% |
| 2025-04-24 | 26.12 | 26.42 | 26.09 | 26.28 | +1.374% | 14,655 | +35.661% |
| 2025-04-23 | 26.35 | 26.49 | 25.80 | 25.92 | -0.642% | 11,716 | +37.525% |
| 2025-04-22 | 26.05 | 26.19 | 25.73 | 26.09 | +2.555% | 7,312 | +36.642% |
| 2025-04-21 | 25.85 | 25.91 | 25.41 | 25.44 | -1.776% | 7,240 | +40.134% |
| 2025-04-17 | 25.86 | 26.13 | 25.72 | 25.90 | +1.808% | 6,288 | +37.645% |
| 2025-04-16 | 25.48 | 25.59 | 25.36 | 25.44 | -0.338% | 3,384 | +40.134% |
| 2025-04-15 | 25.60 | 25.82 | 25.53 | 25.53 | 0.000% | 57,068 | +39.660% |