OBOR
Kraneshares MSCI One Belt One Road Index ETF
stockNYSEETF
At CloseOct 2, 2026
27.09USD+0.121%(+0.03)30
After-hoursOct 2, 2026 4:10:30 PM EDT
27.09USD0.000%(0.00)
OBOR Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 27.09 | 27.09 | 27.09 | 27.09 | +0.121% | 30 | 0.000% |
| 2026-10-01 | 27.06 | 27.06 | 27.06 | 27.06 | -0.700% | 55 | +0.121% |
| 2026-09-30 | 27.25 | 27.25 | 27.25 | 27.25 | -0.092% | 18 | -0.580% |
| 2026-09-29 | 27.28 | 27.28 | 27.28 | 27.28 | -0.059% | 14 | -0.672% |
| 2026-09-28 | 27.29 | 27.29 | 27.29 | 27.29 | -1.001% | 18 | -0.730% |
| 2026-09-25 | 27.54 | 27.57 | 27.54 | 27.57 | +0.345% | 658 | -1.724% |
| 2026-09-24 | 27.47 | 27.47 | 27.47 | 27.47 | -0.085% | 1,160 | -1.385% |
| 2026-09-23 | 27.54 | 27.54 | 27.50 | 27.50 | -1.736% | 588 | -1.469% |
| 2026-09-22 | 27.98 | 27.98 | 27.98 | 27.98 | -0.264% | 183 | -3.180% |
| 2026-09-21 | 27.99 | 28.06 | 27.99 | 28.06 | +0.584% | 188 | -3.435% |
| 2026-09-18 | 27.90 | 27.90 | 27.90 | 27.90 | -0.410% | 54 | -2.871% |
| 2026-09-17 | 27.98 | 28.01 | 27.98 | 28.01 | +1.225% | 358 | -3.270% |
| 2026-09-16 | 27.98 | 27.98 | 27.67 | 27.67 | -0.985% | 1,435 | -2.085% |
| 2026-09-15 | 27.96 | 27.98 | 27.93 | 27.95 | -0.789% | 1,568 | -3.050% |
| 2026-09-14 | 28.13 | 28.17 | 28.13 | 28.17 | -0.763% | 706 | -3.815% |
| 2026-09-11 | 28.47 | 28.60 | 28.39 | 28.39 | +0.371% | 2,080 | -4.548% |
| 2026-09-10 | 28.40 | 28.46 | 28.28 | 28.28 | -1.355% | 902 | -4.195% |
| 2026-09-09 | 28.67 | 28.67 | 28.67 | 28.67 | +0.068% | 71 | -5.493% |
| 2026-09-08 | 28.65 | 28.65 | 28.65 | 28.65 | +0.173% | 128 | -5.429% |
| 2026-09-04 | 28.59 | 28.60 | 28.59 | 28.60 | +0.139% | 344 | -5.265% |
| 2026-09-03 | 28.56 | 28.56 | 28.56 | 28.56 | +1.000% | 27 | -5.133% |
| 2026-09-02 | 28.28 | 28.28 | 28.28 | 28.28 | +0.405% | 13 | -4.185% |
| 2026-09-01 | 28.32 | 28.32 | 28.16 | 28.16 | -0.384% | 121 | -3.796% |
| 2026-08-31 | 28.27 | 28.27 | 28.27 | 28.27 | -0.137% | 130 | -4.166% |
| 2026-08-28 | 28.43 | 28.43 | 28.31 | 28.31 | -0.191% | 244 | -4.298% |
| 2026-08-27 | 28.36 | 28.36 | 28.36 | 28.36 | +0.102% | 86 | -4.481% |
| 2026-08-26 | 28.34 | 28.34 | 28.34 | 28.34 | +0.074% | 47 | -4.383% |
| 2026-08-25 | 28.29 | 28.32 | 28.29 | 28.32 | +0.270% | 2,646 | -4.312% |
| 2026-08-24 | 28.24 | 28.24 | 28.24 | 28.24 | +0.109% | 26 | -4.054% |
| 2026-08-21 | 28.20 | 28.21 | 28.20 | 28.21 | +0.992% | 258 | -3.949% |
| 2026-08-20 | 27.52 | 27.93 | 27.52 | 27.93 | +0.280% | 1,071 | -2.996% |
| 2026-08-19 | 27.86 | 27.86 | 27.83 | 27.85 | +1.476% | 7,072 | -2.725% |
| 2026-08-18 | 27.47 | 27.47 | 27.45 | 27.45 | -0.732% | 1,132 | -1.289% |
| 2026-08-17 | 27.70 | 27.70 | 27.65 | 27.65 | +0.248% | 187 | -2.012% |
| 2026-08-14 | 27.59 | 27.59 | 27.57 | 27.58 | +0.298% | 2,816 | -1.769% |
| 2026-08-13 | 27.50 | 27.50 | 27.50 | 27.50 | -0.725% | 938 | -1.476% |
| 2026-08-12 | 27.73 | 27.73 | 27.70 | 27.70 | +0.616% | 769 | -2.191% |
| 2026-08-11 | 27.61 | 27.61 | 27.52 | 27.53 | -0.250% | 724 | -1.588% |
| 2026-08-10 | 27.58 | 27.60 | 27.58 | 27.60 | +0.018% | 900 | -1.834% |
| 2026-08-07 | 27.56 | 27.60 | 27.56 | 27.60 | +1.644% | 778 | -1.817% |
| 2026-08-06 | 27.19 | 27.21 | 27.15 | 27.15 | +0.487% | 213 | -0.203% |
| 2026-08-05 | 27.02 | 27.02 | 27.02 | 27.02 | -0.053% | 80 | +0.283% |
| 2026-08-04 | 27.01 | 27.03 | 27.01 | 27.03 | +1.701% | 1,043 | +0.230% |
| 2026-08-03 | 26.51 | 26.60 | 26.51 | 26.58 | +0.127% | 1,805 | +1.934% |
| 2026-07-31 | 26.55 | 26.55 | 26.55 | 26.55 | -0.457% | 26 | +2.064% |
| 2026-07-30 | 26.67 | 26.67 | 26.67 | 26.67 | +2.027% | 70 | +1.597% |
| 2026-07-29 | 26.14 | 26.14 | 26.14 | 26.14 | +0.298% | 16 | +3.656% |
| 2026-07-28 | 26.08 | 26.08 | 26.06 | 26.06 | -0.341% | 497 | +3.965% |
| 2026-07-27 | 26.15 | 26.15 | 26.15 | 26.15 | +0.606% | 73 | +3.610% |
| 2026-07-24 | 25.99 | 25.99 | 25.99 | 25.99 | -0.439% | 14 | +4.238% |
| 2026-07-23 | 26.11 | 26.11 | 26.11 | 26.11 | -0.806% | 27 | +3.780% |
| 2026-07-22 | 26.32 | 26.32 | 26.32 | 26.32 | +1.017% | 15 | +2.943% |
| 2026-07-21 | 26.05 | 26.05 | 26.05 | 26.05 | +1.124% | 67 | +3.990% |
| 2026-07-20 | 25.76 | 25.76 | 25.76 | 25.76 | +0.234% | 913 | +5.159% |
| 2026-07-17 | 25.66 | 25.70 | 25.66 | 25.70 | -0.190% | 1,162 | +5.405% |
| 2026-07-16 | 25.75 | 25.75 | 25.75 | 25.75 | -0.948% | 102 | +5.205% |
| 2026-07-15 | 26.00 | 26.00 | 26.00 | 26.00 | -0.152% | 138 | +4.207% |
| 2026-07-14 | 26.04 | 26.04 | 26.04 | 26.04 | +1.876% | 56 | +4.049% |
| 2026-07-13 | 25.56 | 25.56 | 25.56 | 25.56 | -1.430% | 16 | +6.001% |
| 2026-07-10 | 25.93 | 25.93 | 25.93 | 25.93 | +0.502% | 54 | +4.485% |
| 2026-07-09 | 25.76 | 25.80 | 25.76 | 25.80 | +0.608% | 604 | +5.010% |
| 2026-07-08 | 25.65 | 25.65 | 25.65 | 25.65 | -0.782% | 518 | +5.648% |
| 2026-07-07 | 25.82 | 25.85 | 25.82 | 25.85 | -1.260% | 950 | +4.822% |
| 2026-07-06 | 26.18 | 26.18 | 26.18 | 26.18 | +0.909% | 127 | +3.501% |
| 2026-07-02 | 25.94 | 25.94 | 25.94 | 25.94 | +0.509% | 116 | +4.441% |
| 2026-07-01 | 25.81 | 25.81 | 25.81 | 25.81 | -0.231% | 157 | +4.973% |
| 2026-06-30 | 25.87 | 25.87 | 25.87 | 25.87 | -0.061% | 14 | +4.730% |
| 2026-06-29 | 25.88 | 25.89 | 25.88 | 25.89 | -0.383% | 377 | +4.666% |
| 2026-06-26 | 25.93 | 25.99 | 25.93 | 25.99 | -0.355% | 4,217 | +4.265% |
| 2026-06-25 | 26.08 | 26.08 | 26.08 | 26.08 | +0.573% | 12 | +3.895% |
| 2026-06-24 | 25.93 | 25.93 | 25.93 | 25.93 | -1.909% | 18 | +4.491% |
| 2026-06-23 | 26.38 | 26.43 | 26.38 | 26.43 | -2.100% | 240 | +2.496% |
| 2026-06-22 | 26.97 | 27.00 | 26.97 | 27.00 | +0.150% | 231 | +0.344% |
| 2026-06-18 | 27.01 | 27.01 | 26.96 | 26.96 | -0.201% | 1,197 | +0.494% |
| 2026-06-17 | 27.36 | 27.41 | 27.02 | 27.02 | -1.485% | 423 | +0.292% |
| 2026-06-16 | 27.41 | 27.42 | 27.41 | 27.42 | +0.013% | 133 | -1.197% |
| 2026-06-15 | 27.41 | 27.42 | 27.40 | 27.42 | +1.862% | 573 | -1.185% |
| 2026-06-12 | 26.90 | 26.92 | 26.90 | 26.92 | +1.008% | 585 | +0.655% |
| 2026-06-11 | 26.49 | 26.65 | 26.49 | 26.65 | +2.372% | 411 | +1.670% |
| 2026-06-10 | 26.18 | 26.31 | 26.03 | 26.03 | -0.938% | 1,010 | +4.081% |
| 2026-06-09 | 26.25 | 26.28 | 26.07 | 26.28 | +0.222% | 1,533 | +3.105% |
| 2026-06-08 | 26.21 | 26.22 | 26.21 | 26.22 | -0.304% | 831 | +3.334% |
| 2026-06-05 | 26.77 | 26.77 | 26.30 | 26.30 | -3.695% | 608 | +3.020% |
| 2026-06-04 | 27.28 | 27.31 | 27.27 | 27.31 | -0.113% | 799 | -0.787% |
| 2026-06-03 | 27.34 | 27.34 | 27.34 | 27.34 | -1.107% | 46 | -0.899% |
| 2026-06-02 | 27.65 | 27.65 | 27.65 | 27.65 | +1.149% | 199 | -1.996% |
| 2026-06-01 | 27.33 | 27.33 | 27.33 | 27.33 | -0.350% | 30 | -0.870% |
| 2026-05-29 | 27.43 | 27.43 | 27.43 | 27.43 | +0.124% | 77 | -1.217% |
| 2026-05-28 | 27.39 | 27.39 | 27.39 | 27.39 | +0.899% | 54 | -1.095% |
| 2026-05-27 | 27.39 | 27.40 | 27.15 | 27.15 | -2.243% | 11,745 | -0.206% |
| 2026-05-26 | 27.80 | 27.80 | 27.77 | 27.77 | +2.491% | 470 | -2.444% |
| 2026-05-22 | 27.04 | 27.10 | 27.04 | 27.10 | -0.807% | 640 | -0.014% |
| 2026-05-21 | 27.32 | 27.32 | 27.32 | 27.32 | -0.225% | 9 | -0.821% |
| 2026-05-20 | 27.17 | 27.38 | 27.14 | 27.38 | +0.499% | 389 | -1.044% |
| 2026-05-19 | 27.24 | 27.24 | 27.24 | 27.24 | -1.393% | 11 | -0.550% |
| 2026-05-18 | 27.55 | 27.63 | 27.55 | 27.63 | -0.277% | 223 | -1.936% |
| 2026-05-15 | 27.71 | 27.71 | 27.71 | 27.71 | -2.249% | 220 | -2.207% |
| 2026-05-14 | 28.34 | 28.34 | 28.34 | 28.34 | -1.998% | 327 | -4.407% |
| 2026-05-13 | 28.76 | 28.92 | 28.76 | 28.92 | +1.573% | 237 | -6.317% |
| 2026-05-12 | 28.47 | 28.47 | 28.47 | 28.47 | -0.753% | 32 | -4.843% |
| 2026-05-11 | 28.74 | 28.74 | 28.69 | 28.69 | +0.861% | 452 | -5.559% |
| 2026-05-08 | 28.44 | 28.44 | 28.44 | 28.44 | +0.424% | 14 | -4.746% |
| 2026-05-07 | 28.60 | 28.60 | 28.32 | 28.32 | -0.872% | 804 | -4.342% |
| 2026-05-06 | 28.46 | 28.57 | 28.46 | 28.57 | +2.349% | 557 | -5.176% |
| 2026-05-05 | 27.92 | 27.92 | 27.92 | 27.92 | +1.347% | 76 | -2.948% |
| 2026-05-04 | 27.57 | 27.57 | 27.50 | 27.55 | -1.358% | 842 | -1.641% |
| 2026-05-01 | 27.92 | 27.93 | 27.92 | 27.93 | -0.010% | 123 | -2.976% |
| 2026-04-30 | 27.74 | 27.93 | 27.74 | 27.93 | +2.150% | 225 | -2.986% |
| 2026-04-29 | 27.34 | 27.34 | 27.34 | 27.34 | -0.693% | 90 | -0.900% |
| 2026-04-28 | 27.53 | 27.53 | 27.53 | 27.53 | -1.209% | 16 | -1.587% |
| 2026-04-27 | 27.83 | 27.87 | 27.82 | 27.87 | -0.435% | 1,947 | -2.777% |
| 2026-04-24 | 27.98 | 27.99 | 27.93 | 27.99 | -0.478% | 5,505 | -3.200% |
| 2026-04-23 | 28.23 | 28.23 | 28.12 | 28.12 | -1.180% | 788 | -3.662% |
| 2026-04-22 | 28.46 | 28.46 | 28.46 | 28.46 | +0.622% | 87 | -4.799% |
| 2026-04-21 | 28.28 | 28.28 | 28.28 | 28.28 | -1.836% | 5 | -4.207% |
| 2026-04-20 | 28.81 | 28.81 | 28.81 | 28.81 | -0.600% | 18 | -5.966% |
| 2026-04-17 | 28.99 | 28.99 | 28.99 | 28.99 | +2.092% | 53 | -6.530% |
| 2026-04-16 | 28.39 | 28.39 | 28.39 | 28.39 | -0.800% | 72 | -4.575% |
| 2026-04-15 | 28.62 | 28.62 | 28.62 | 28.62 | -0.254% | 7 | -5.338% |
| 2026-04-14 | 28.70 | 28.70 | 28.70 | 28.70 | +1.007% | 77 | -5.579% |
| 2026-04-13 | 28.37 | 28.41 | 28.37 | 28.41 | +0.882% | 216 | -4.628% |
| 2026-04-10 | 28.22 | 28.22 | 28.16 | 28.16 | -0.348% | 115 | -3.787% |
| 2026-04-09 | 28.26 | 28.26 | 28.26 | 28.26 | +0.157% | 91 | -4.122% |
| 2026-04-08 | 28.18 | 28.21 | 28.18 | 28.21 | +3.789% | 544 | -3.971% |
| 2026-04-07 | 27.07 | 28.10 | 26.36 | 27.18 | -0.785% | 22,417 | -0.333% |
| 2026-04-06 | 27.42 | 27.48 | 27.40 | 27.40 | -0.380% | 324 | -1.115% |
| 2026-04-02 | 27.16 | 27.50 | 27.13 | 27.50 | -0.189% | 2,178 | -1.490% |
| 2026-04-01 | 27.48 | 27.67 | 27.48 | 27.56 | +0.714% | 4,774 | -1.677% |
| 2026-03-31 | 27.38 | 27.78 | 26.96 | 27.36 | +0.757% | 50,795 | -0.975% |
| 2026-03-30 | 27.33 | 27.33 | 27.14 | 27.16 | +0.358% | 5,545 | -0.225% |
| 2026-03-27 | 26.95 | 27.16 | 26.94 | 27.06 | -0.043% | 3,721 | +0.132% |
| 2026-03-26 | 27.19 | 27.27 | 27.07 | 27.07 | -1.771% | 5,894 | +0.089% |
| 2026-03-25 | 27.58 | 27.62 | 27.49 | 27.56 | +2.220% | 2,061 | -1.683% |
| 2026-03-24 | 26.87 | 27.07 | 26.87 | 26.96 | -0.445% | 3,056 | +0.499% |
| 2026-03-23 | 27.23 | 27.41 | 26.93 | 27.08 | +0.641% | 11,038 | +0.052% |
| 2026-03-20 | 26.93 | 27.11 | 26.85 | 26.91 | -0.964% | 25,236 | +0.693% |
| 2026-03-19 | 26.96 | 27.25 | 26.86 | 27.17 | -1.553% | 5,396 | -0.278% |
| 2026-03-18 | 27.49 | 27.84 | 27.46 | 27.60 | -1.355% | 15,608 | -1.826% |
| 2026-03-17 | 28.08 | 28.08 | 27.95 | 27.98 | +0.398% | 1,473 | -3.156% |
| 2026-03-16 | 27.86 | 27.94 | 27.81 | 27.87 | +0.140% | 4,177 | -2.770% |
| 2026-03-13 | 28.26 | 28.27 | 27.77 | 27.83 | -2.541% | 6,112 | -2.634% |
| 2026-03-12 | 28.64 | 28.75 | 28.54 | 28.55 | -0.312% | 6,809 | -5.108% |
| 2026-03-11 | 28.70 | 28.70 | 28.64 | 28.64 | -0.567% | 165 | -5.404% |
| 2026-03-10 | 28.85 | 29.21 | 28.72 | 28.81 | +1.128% | 10,991 | -5.940% |
| 2026-03-09 | 28.30 | 28.50 | 28.15 | 28.48 | +0.145% | 9,352 | -4.879% |
| 2026-03-06 | 28.12 | 28.51 | 28.08 | 28.44 | +0.220% | 11,978 | -4.741% |
| 2026-03-05 | 28.24 | 28.49 | 28.24 | 28.38 | -0.939% | 18,710 | -4.531% |
| 2026-03-04 | 28.84 | 28.84 | 28.64 | 28.65 | +0.311% | 11,189 | -5.427% |
| 2026-03-03 | 28.43 | 28.56 | 28.32 | 28.56 | -4.477% | 8,425 | -5.134% |
| 2026-03-02 | 29.68 | 29.96 | 29.68 | 29.90 | -0.516% | 11,355 | -9.381% |
| 2026-02-27 | 30.01 | 30.07 | 30.00 | 30.05 | +1.168% | 3,778 | -9.849% |
| 2026-02-26 | 29.76 | 29.76 | 29.59 | 29.71 | -0.252% | 5,426 | -8.796% |
| 2026-02-25 | 29.70 | 29.78 | 29.64 | 29.78 | +2.140% | 945 | -9.025% |
| 2026-02-24 | 29.01 | 29.18 | 29.01 | 29.16 | +0.493% | 1,543 | -7.078% |
| 2026-02-23 | 29.05 | 29.06 | 29.00 | 29.02 | +0.283% | 2,179 | -6.620% |
| 2026-02-20 | 28.83 | 28.97 | 28.83 | 28.93 | +1.068% | 8,809 | -6.356% |
| 2026-02-19 | 28.47 | 28.64 | 28.46 | 28.63 | -0.128% | 2,685 | -5.356% |
| 2026-02-18 | 28.59 | 28.74 | 28.59 | 28.66 | +0.442% | 4,684 | -5.477% |
| 2026-02-17 | 28.54 | 28.57 | 28.42 | 28.54 | -0.378% | 5,321 | -5.060% |
| 2026-02-13 | 28.68 | 28.68 | 28.46 | 28.65 | -1.004% | 7,516 | -5.419% |
| 2026-02-12 | 29.01 | 29.01 | 28.91 | 28.94 | +0.110% | 2,800 | -6.369% |
| 2026-02-11 | 28.79 | 28.92 | 28.79 | 28.91 | +1.202% | 1,055 | -6.266% |
| 2026-02-10 | 28.56 | 28.56 | 28.56 | 28.56 | -0.168% | 18 | -5.139% |
| 2026-02-09 | 28.28 | 28.61 | 28.28 | 28.61 | +1.922% | 6,137 | -5.298% |
| 2026-02-06 | 28.16 | 28.20 | 28.03 | 28.07 | +0.289% | 7,239 | -3.478% |
| 2026-02-05 | 28.14 | 28.16 | 27.96 | 27.99 | -1.977% | 2,541 | -3.199% |
| 2026-02-04 | 28.80 | 28.80 | 28.49 | 28.55 | +0.540% | 4,436 | -5.113% |
| 2026-02-03 | 28.22 | 28.40 | 28.20 | 28.40 | +2.458% | 7,322 | -4.600% |
| 2026-02-02 | 27.81 | 27.81 | 27.63 | 27.72 | -2.424% | 7,221 | -2.255% |
| 2026-01-30 | 28.60 | 28.61 | 28.39 | 28.41 | -3.881% | 7,575 | -4.625% |
| 2026-01-29 | 29.78 | 29.78 | 29.36 | 29.55 | +0.299% | 10,318 | -8.327% |
| 2026-01-28 | 29.28 | 29.48 | 29.28 | 29.47 | +0.204% | 6,515 | -8.053% |
| 2026-01-27 | 29.18 | 29.41 | 29.18 | 29.41 | +0.331% | 6,607 | -7.865% |
| 2026-01-26 | 29.34 | 29.34 | 29.30 | 29.31 | +1.735% | 4,363 | -7.560% |
| 2026-01-23 | 28.54 | 28.88 | 28.54 | 28.81 | +1.073% | 2,130 | -5.957% |
| 2026-01-22 | 28.48 | 28.56 | 28.48 | 28.50 | +1.075% | 4,005 | -4.947% |
| 2026-01-21 | 28.31 | 28.34 | 28.16 | 28.20 | +0.281% | 7,193 | -3.926% |
| 2026-01-20 | 28.06 | 28.12 | 28.06 | 28.12 | +1.203% | 4,173 | -3.656% |
| 2026-01-16 | 27.77 | 27.82 | 27.69 | 27.79 | -0.705% | 5,420 | -2.497% |
| 2026-01-15 | 28.00 | 28.02 | 27.96 | 27.99 | +0.388% | 8,633 | -3.185% |
| 2026-01-14 | 27.95 | 27.95 | 27.88 | 27.88 | +0.240% | 1,042 | -2.808% |
| 2026-01-13 | 27.80 | 27.83 | 27.76 | 27.81 | +0.401% | 3,049 | -2.575% |
| 2026-01-12 | 27.67 | 27.70 | 27.67 | 27.70 | +1.462% | 649 | -2.184% |
| 2026-01-09 | 27.22 | 27.30 | 27.22 | 27.30 | +1.149% | 947 | -0.754% |
| 2026-01-08 | 26.95 | 27.04 | 26.94 | 26.99 | -1.204% | 4,408 | +0.386% |
| 2026-01-07 | 27.30 | 27.35 | 27.29 | 27.32 | -0.220% | 895 | -0.823% |
| 2026-01-06 | 27.18 | 27.48 | 27.18 | 27.38 | +1.625% | 17,158 | -1.041% |
| 2026-01-05 | 26.74 | 26.94 | 26.74 | 26.94 | +0.761% | 4,607 | +0.566% |
| 2026-01-02 | 26.76 | 26.77 | 26.68 | 26.74 | +0.835% | 4,301 | +1.332% |
| 2025-12-31 | 26.46 | 26.52 | 26.46 | 26.52 | -0.316% | 957 | +2.178% |
| 2025-12-30 | 26.58 | 26.60 | 26.58 | 26.60 | +0.504% | 868 | +1.855% |
| 2025-12-29 | 26.41 | 26.47 | 26.41 | 26.47 | -1.223% | 1,515 | +2.369% |
| 2025-12-26 | 26.76 | 26.80 | 26.76 | 26.80 | +0.248% | 1,828 | +1.116% |
| 2025-12-24 | 26.73 | 26.76 | 26.72 | 26.73 | +0.074% | 718 | +1.367% |
| 2025-12-23 | 26.61 | 26.71 | 26.61 | 26.71 | +0.633% | 2,866 | +1.442% |
| 2025-12-22 | 26.48 | 26.57 | 26.48 | 26.54 | -0.768% | 1,460 | +2.084% |
| 2025-12-19 | 26.75 | 26.76 | 26.74 | 26.75 | +0.507% | 1,876 | +1.300% |
| 2025-12-18 | 26.70 | 26.73 | 26.60 | 26.61 | +0.313% | 4,489 | +1.813% |
| 2025-12-17 | 26.58 | 26.65 | 26.50 | 26.53 | +0.487% | 9,085 | +2.131% |
| 2025-12-16 | 26.38 | 26.41 | 26.33 | 26.40 | -0.241% | 3,988 | +2.629% |
| 2025-12-15 | 26.60 | 26.60 | 26.43 | 26.46 | -0.230% | 4,788 | +2.382% |
| 2025-12-12 | 26.51 | 26.64 | 26.44 | 26.52 | +1.027% | 11,075 | +2.147% |
| 2025-12-11 | 26.22 | 26.25 | 26.22 | 26.25 | +0.709% | 1,318 | +3.196% |
| 2025-12-10 | 26.05 | 26.11 | 26.05 | 26.07 | +0.539% | 1,563 | +3.927% |
| 2025-12-09 | 25.86 | 25.93 | 25.86 | 25.93 | -0.651% | 377 | +4.487% |
| 2025-12-08 | 26.13 | 26.13 | 26.06 | 26.10 | -0.496% | 1,451 | +3.807% |
| 2025-12-05 | 26.27 | 26.27 | 26.23 | 26.23 | +0.573% | 1,135 | +3.292% |
| 2025-12-04 | 26.14 | 26.14 | 26.08 | 26.08 | -0.168% | 1,453 | +3.884% |
| 2025-12-03 | 26.09 | 26.13 | 26.09 | 26.13 | +0.067% | 887 | +3.709% |
| 2025-12-02 | 26.08 | 26.11 | 26.05 | 26.11 | +0.324% | 945 | +3.779% |
| 2025-12-01 | 26.07 | 26.11 | 26.02 | 26.02 | +0.595% | 1,237 | +4.114% |
| 2025-11-28 | 25.86 | 25.87 | 25.86 | 25.87 | +1.194% | 355 | +4.734% |
| 2025-11-26 | 25.47 | 25.57 | 25.47 | 25.56 | +0.513% | 1,331 | +5.985% |
| 2025-11-25 | 25.42 | 25.45 | 25.42 | 25.43 | +0.566% | 1,164 | +6.528% |
| 2025-11-24 | 25.28 | 25.29 | 25.28 | 25.29 | +1.255% | 638 | +7.131% |
| 2025-11-21 | 25.07 | 25.07 | 24.95 | 24.98 | -1.431% | 6,907 | +8.475% |
| 2025-11-20 | 25.53 | 25.55 | 25.34 | 25.34 | -0.384% | 7,576 | +6.923% |
| 2025-11-19 | 25.27 | 25.46 | 25.27 | 25.44 | +1.351% | 16,615 | +6.512% |
| 2025-11-18 | 25.28 | 25.28 | 25.10 | 25.10 | -1.408% | 4,307 | +7.951% |
| 2025-11-17 | 25.40 | 25.46 | 25.40 | 25.46 | -0.519% | 2,301 | +6.431% |
| 2025-11-14 | 25.62 | 25.69 | 25.59 | 25.59 | -1.083% | 2,884 | +5.879% |
| 2025-11-13 | 25.91 | 25.91 | 25.87 | 25.87 | +0.097% | 3,618 | +4.732% |
| 2025-11-12 | 25.79 | 25.84 | 25.79 | 25.84 | -0.121% | 696 | +4.833% |
| 2025-11-11 | 25.89 | 25.89 | 25.88 | 25.88 | -0.218% | 245 | +4.707% |
| 2025-11-10 | 25.93 | 25.93 | 25.93 | 25.93 | +1.152% | 980 | +4.479% |
| 2025-11-07 | 25.64 | 25.64 | 25.64 | 25.64 | +0.391% | 1,010 | +5.682% |
| 2025-11-06 | 25.48 | 25.61 | 25.48 | 25.54 | +0.382% | 7,383 | +6.096% |
| 2025-11-05 | 25.44 | 25.48 | 25.43 | 25.44 | +1.027% | 2,995 | +6.502% |
| 2025-11-04 | 25.22 | 25.22 | 25.18 | 25.18 | -1.771% | 873 | +7.595% |
| 2025-11-03 | 25.64 | 25.64 | 25.64 | 25.64 | +0.552% | 39 | +5.690% |
| 2025-10-31 | 25.58 | 25.58 | 25.41 | 25.49 | -0.923% | 4,627 | +6.273% |
| 2025-10-30 | 25.63 | 25.78 | 25.63 | 25.73 | -0.079% | 5,538 | +5.293% |
| 2025-10-29 | 25.96 | 25.96 | 25.72 | 25.75 | +0.753% | 1,566 | +5.210% |
| 2025-10-28 | 25.46 | 25.56 | 25.46 | 25.56 | -0.078% | 313 | +6.002% |
| 2025-10-27 | 25.65 | 25.65 | 25.56 | 25.58 | -0.024% | 956 | +5.919% |
| 2025-10-24 | 25.59 | 25.63 | 25.59 | 25.59 | -0.179% | 325 | +5.894% |
| 2025-10-23 | 25.65 | 25.66 | 25.63 | 25.63 | +1.294% | 2,584 | +5.705% |
| 2025-10-22 | 25.35 | 25.41 | 25.22 | 25.30 | -0.349% | 1,543 | +7.072% |
| 2025-10-21 | 25.37 | 25.41 | 25.30 | 25.39 | -1.195% | 2,853 | +6.699% |
| 2025-10-20 | 25.67 | 25.78 | 25.67 | 25.70 | -0.039% | 1,619 | +5.425% |
| 2025-10-17 | 25.83 | 25.83 | 25.71 | 25.71 | -1.939% | 3,914 | +5.384% |
| 2025-10-16 | 26.26 | 26.33 | 26.22 | 26.22 | +0.646% | 2,530 | +3.340% |
| 2025-10-15 | 25.93 | 26.06 | 25.93 | 26.05 | +0.356% | 5,511 | +4.008% |
| 2025-10-14 | 25.87 | 26.06 | 25.87 | 25.96 | -0.153% | 3,007 | +4.378% |
| 2025-10-13 | 26.49 | 26.49 | 26.00 | 26.00 | +1.071% | 8,927 | +4.218% |
| 2025-10-10 | 25.83 | 25.83 | 25.66 | 25.72 | -0.361% | 10,768 | +5.335% |
| 2025-10-09 | 26.04 | 26.04 | 25.80 | 25.82 | +0.233% | 1,762 | +4.954% |
| 2025-10-08 | 25.71 | 25.75 | 25.71 | 25.75 | +1.262% | 466 | +5.199% |
| 2025-10-07 | 25.49 | 25.49 | 25.43 | 25.43 | -0.298% | 1,060 | +6.527% |
| 2025-10-06 | 25.46 | 25.51 | 25.39 | 25.51 | +0.271% | 2,768 | +6.210% |
| 2025-10-03 | 25.35 | 25.44 | 25.35 | 25.44 | +0.518% | 1,920 | +6.497% |
| 2025-10-02 | 25.32 | 25.32 | 25.31 | 25.31 | -0.583% | 347 | +7.049% |
| 2025-10-01 | 25.44 | 25.46 | 25.43 | 25.46 | +0.318% | 400 | +6.425% |
| 2025-09-30 | 25.37 | 25.38 | 25.37 | 25.38 | +0.032% | 417 | +6.763% |
| 2025-09-29 | 25.34 | 25.37 | 25.34 | 25.37 | +0.647% | 803 | +6.797% |
| 2025-09-26 | 25.14 | 25.21 | 25.14 | 25.21 | +0.839% | 2,997 | +7.489% |
| 2025-09-25 | 24.97 | 25.00 | 24.94 | 25.00 | +0.240% | 889 | +8.391% |
| 2025-09-24 | 24.98 | 24.98 | 24.94 | 24.94 | -0.353% | 579 | +8.651% |
| 2025-09-23 | 24.97 | 25.04 | 24.96 | 25.03 | +1.112% | 3,542 | +8.267% |
| 2025-09-22 | 24.79 | 24.79 | 24.75 | 24.75 | -0.548% | 633 | +9.471% |
| 2025-09-19 | 24.88 | 24.89 | 24.86 | 24.89 | +0.119% | 919 | +8.871% |
| 2025-09-18 | 24.87 | 24.87 | 24.86 | 24.86 | -0.634% | 6,265 | +9.001% |
| 2025-09-17 | 25.02 | 25.12 | 25.02 | 25.02 | -0.150% | 2,017 | +8.309% |
| 2025-09-16 | 24.98 | 25.08 | 24.98 | 25.05 | +0.052% | 3,726 | +8.147% |
| 2025-09-15 | 25.03 | 25.04 | 24.91 | 25.04 | +0.310% | 3,209 | +8.203% |
| 2025-09-12 | 24.92 | 25.04 | 24.91 | 24.96 | -0.229% | 4,821 | +8.539% |
| 2025-09-11 | 24.94 | 25.02 | 24.94 | 25.02 | +1.049% | 3,544 | +8.291% |
| 2025-09-10 | 24.80 | 24.82 | 24.76 | 24.76 | -0.238% | 1,861 | +9.427% |
| 2025-09-09 | 24.85 | 24.85 | 24.80 | 24.82 | -0.483% | 895 | +9.167% |
| 2025-09-08 | 24.90 | 24.94 | 24.90 | 24.94 | +1.622% | 703 | +8.639% |
| 2025-09-05 | 24.63 | 24.63 | 24.54 | 24.54 | +0.964% | 1,516 | +10.401% |
| 2025-09-04 | 24.28 | 24.31 | 24.28 | 24.31 | -0.746% | 877 | +11.465% |
| 2025-09-03 | 24.43 | 24.53 | 24.43 | 24.49 | +0.699% | 1,435 | +10.634% |
| 2025-09-02 | 24.27 | 24.38 | 24.27 | 24.32 | -0.044% | 2,395 | +11.407% |
| 2025-08-29 | 24.27 | 24.33 | 24.27 | 24.33 | -0.339% | 206 | +11.357% |
| 2025-08-28 | 24.40 | 24.41 | 24.39 | 24.41 | +0.491% | 803 | +10.980% |
| 2025-08-27 | 24.28 | 24.40 | 24.27 | 24.29 | -0.929% | 5,012 | +11.525% |
| 2025-08-26 | 24.50 | 24.52 | 24.49 | 24.52 | -0.291% | 416 | +10.489% |
| 2025-08-25 | 24.52 | 24.68 | 24.52 | 24.59 | +0.261% | 2,309 | +10.168% |
| 2025-08-22 | 24.47 | 24.57 | 24.47 | 24.53 | +0.482% | 2,976 | +10.455% |
| 2025-08-21 | 24.43 | 24.43 | 24.41 | 24.41 | +0.092% | 372 | +10.987% |
| 2025-08-20 | 24.49 | 24.49 | 24.37 | 24.39 | +0.271% | 2,053 | +11.090% |
| 2025-08-19 | 24.35 | 24.35 | 24.27 | 24.32 | -0.584% | 1,558 | +11.391% |
| 2025-08-18 | 24.44 | 24.47 | 24.44 | 24.47 | +0.204% | 196 | +10.740% |
| 2025-08-15 | 24.49 | 24.49 | 24.42 | 24.42 | +0.055% | 605 | +10.966% |
| 2025-08-14 | 24.31 | 24.42 | 24.30 | 24.40 | -0.439% | 4,172 | +11.027% |
| 2025-08-13 | 24.45 | 24.51 | 24.45 | 24.51 | +0.330% | 205 | +10.540% |
| 2025-08-12 | 24.46 | 24.46 | 24.40 | 24.43 | +0.380% | 2,559 | +10.905% |
| 2025-08-11 | 24.37 | 24.37 | 24.34 | 24.34 | -0.677% | 288 | +11.327% |
| 2025-08-08 | 24.48 | 24.50 | 24.48 | 24.50 | +0.284% | 123 | +10.572% |
| 2025-08-07 | 24.46 | 24.46 | 24.43 | 24.43 | +0.755% | 518 | +10.886% |
| 2025-08-06 | 24.19 | 24.25 | 24.19 | 24.25 | +0.422% | 203 | +11.723% |
| 2025-08-05 | 24.10 | 24.15 | 24.09 | 24.15 | +0.440% | 613 | +12.195% |
| 2025-08-04 | 24.08 | 24.09 | 24.02 | 24.04 | +0.153% | 942 | +12.689% |
| 2025-08-01 | 24.07 | 24.07 | 23.93 | 24.01 | +0.100% | 1,205 | +12.861% |
| 2025-07-31 | 24.00 | 24.00 | 23.95 | 23.98 | -2.009% | 1,321 | +12.974% |
| 2025-07-30 | 24.45 | 24.47 | 24.45 | 24.47 | -0.349% | 184 | +10.705% |
| 2025-07-29 | 24.60 | 24.60 | 24.55 | 24.56 | -0.126% | 627 | +10.318% |
| 2025-07-28 | 24.61 | 24.61 | 24.59 | 24.59 | -0.699% | 467 | +10.179% |
| 2025-07-25 | 24.73 | 24.76 | 24.73 | 24.76 | -0.879% | 601 | +9.408% |
| 2025-07-24 | 25.00 | 25.00 | 24.98 | 24.98 | -0.370% | 461 | +8.447% |
| 2025-07-23 | 24.96 | 25.08 | 24.96 | 25.08 | +0.411% | 412 | +8.046% |
| 2025-07-22 | 24.95 | 24.97 | 24.93 | 24.97 | +0.620% | 809 | +8.490% |
| 2025-07-21 | 24.81 | 24.82 | 24.81 | 24.82 | +1.874% | 679 | +9.162% |
| 2025-07-18 | 24.42 | 24.42 | 24.36 | 24.36 | +0.842% | 624 | +11.208% |
| 2025-07-17 | 24.14 | 24.16 | 24.14 | 24.16 | +0.083% | 667 | +12.144% |
| 2025-07-16 | 24.10 | 24.14 | 24.10 | 24.14 | -0.205% | 105 | +12.238% |
| 2025-07-15 | 24.25 | 24.25 | 24.19 | 24.19 | -0.687% | 492 | +12.008% |
| 2025-07-14 | 24.30 | 24.36 | 24.30 | 24.36 | +0.767% | 585 | +11.238% |
| 2025-07-11 | 24.18 | 24.20 | 24.17 | 24.17 | -0.094% | 313 | +12.091% |
| 2025-07-10 | 24.19 | 24.19 | 24.19 | 24.19 | +0.295% | 132 | +11.986% |
| 2025-07-09 | 24.09 | 24.12 | 24.09 | 24.12 | -0.008% | 753 | +12.316% |
| 2025-07-08 | 24.06 | 24.13 | 24.06 | 24.13 | +0.067% | 458 | +12.307% |
| 2025-07-07 | 24.14 | 24.14 | 24.09 | 24.11 | +0.022% | 716 | +12.382% |
| 2025-07-03 | 24.10 | 24.11 | 24.10 | 24.10 | -0.178% | 758 | +12.407% |
| 2025-07-02 | 24.03 | 24.15 | 24.03 | 24.15 | +0.806% | 225 | +12.207% |
| 2025-07-01 | 23.95 | 23.95 | 23.95 | 23.95 | +0.648% | 84 | +13.111% |
| 2025-06-30 | 23.80 | 23.80 | 23.80 | 23.80 | +0.904% | 7 | +13.844% |
| 2025-06-27 | 23.59 | 23.59 | 23.59 | 23.59 | -0.857% | 5 | +14.874% |
| 2025-06-26 | 23.79 | 23.79 | 23.79 | 23.79 | +1.287% | 37 | +13.889% |
| 2025-06-25 | 23.45 | 23.49 | 23.45 | 23.49 | -0.015% | 121 | +15.355% |
| 2025-06-24 | 23.47 | 23.50 | 23.47 | 23.49 | +1.282% | 806 | +15.338% |
| 2025-06-23 | 23.08 | 23.19 | 23.08 | 23.19 | +0.845% | 1,022 | +16.816% |
| 2025-06-20 | 23.03 | 23.03 | 23.00 | 23.00 | -1.227% | 227 | +17.804% |
| 2025-06-18 | 23.29 | 23.29 | 23.29 | 23.29 | +0.016% | 10 | +16.359% |
| 2025-06-17 | 23.38 | 23.38 | 23.28 | 23.28 | -0.697% | 104 | +16.378% |
| 2025-06-16 | 23.24 | 23.61 | 23.24 | 23.44 | +1.660% | 10,530 | +15.566% |
| 2025-06-13 | 23.12 | 23.12 | 23.03 | 23.06 | -1.201% | 451 | +17.485% |
| 2025-06-12 | 23.34 | 23.34 | 23.34 | 23.34 | -0.232% | 118 | +16.073% |
| 2025-06-11 | 23.41 | 23.41 | 23.40 | 23.40 | +0.421% | 266 | +15.804% |
| 2025-06-10 | 23.30 | 23.31 | 23.26 | 23.30 | +0.234% | 1,809 | +16.291% |
| 2025-06-09 | 23.25 | 23.25 | 23.24 | 23.24 | +0.645% | 525 | +16.564% |
| 2025-06-06 | 23.09 | 23.09 | 23.09 | 23.09 | +0.650% | 3 | +17.316% |
| 2025-06-05 | 22.96 | 22.96 | 22.93 | 22.95 | +0.398% | 1,333 | +18.078% |
| 2025-06-04 | 22.86 | 22.86 | 22.86 | 22.86 | +0.924% | 50 | +18.548% |
| 2025-06-03 | 22.67 | 22.67 | 22.65 | 22.65 | -0.096% | 108 | +19.643% |
| 2025-06-02 | 22.69 | 22.71 | 22.65 | 22.67 | -0.011% | 5,506 | +19.528% |
| 2025-05-30 | 22.67 | 22.67 | 22.67 | 22.67 | -0.491% | 23 | +19.515% |
| 2025-05-29 | 22.71 | 22.78 | 22.70 | 22.78 | +0.298% | 1,355 | +18.928% |
| 2025-05-28 | 22.71 | 22.71 | 22.71 | 22.71 | -0.093% | 140 | +19.283% |
| 2025-05-27 | 22.74 | 22.74 | 22.74 | 22.74 | -0.390% | 97 | +19.172% |
| 2025-05-23 | 22.82 | 22.82 | 22.82 | 22.82 | +0.687% | 36 | +18.707% |
| 2025-05-22 | 22.69 | 22.69 | 22.67 | 22.67 | -0.228% | 265 | +19.522% |
| 2025-05-21 | 22.72 | 22.72 | 22.71 | 22.72 | +0.263% | 2,369 | +19.250% |
| 2025-05-20 | 22.66 | 22.66 | 22.66 | 22.66 | +0.380% | 113 | +19.563% |
| 2025-05-19 | 22.50 | 22.58 | 22.50 | 22.58 | +0.615% | 1,597 | +20.017% |
| 2025-05-16 | 22.44 | 22.44 | 22.44 | 22.44 | +0.135% | 54 | +20.755% |
| 2025-05-15 | 22.36 | 22.41 | 22.36 | 22.41 | +0.449% | 592 | +20.918% |
| 2025-05-14 | 22.42 | 22.42 | 22.31 | 22.31 | -0.030% | 130 | +21.461% |
| 2025-05-13 | 22.32 | 22.32 | 22.31 | 22.31 | +0.255% | 116 | +21.425% |
| 2025-05-12 | 22.37 | 22.37 | 22.26 | 22.26 | +0.343% | 290 | +21.735% |
| 2025-05-09 | 22.24 | 22.24 | 22.18 | 22.18 | +0.596% | 316 | +22.153% |
| 2025-05-08 | 22.08 | 22.08 | 22.03 | 22.05 | -0.185% | 1,158 | +22.881% |
| 2025-05-07 | 22.10 | 22.14 | 22.06 | 22.09 | -0.097% | 2,004 | +22.653% |
| 2025-05-06 | 22.11 | 22.11 | 22.11 | 22.11 | -0.034% | 21 | +22.535% |
| 2025-05-05 | 22.12 | 22.12 | 22.12 | 22.12 | +0.316% | 97 | +22.492% |
| 2025-05-02 | 22.10 | 22.13 | 22.00 | 22.05 | +1.672% | 3,930 | +22.880% |
| 2025-05-01 | 21.68 | 21.69 | 21.68 | 21.69 | -0.157% | 503 | +24.934% |
| 2025-04-30 | 21.65 | 21.72 | 21.60 | 21.72 | +0.098% | 1,305 | +24.737% |
| 2025-04-29 | 21.70 | 21.70 | 21.70 | 21.70 | -0.367% | 4 | +24.860% |
| 2025-04-28 | 21.71 | 21.78 | 21.71 | 21.78 | +0.480% | 1,024 | +24.401% |
| 2025-04-25 | 21.65 | 21.68 | 21.61 | 21.68 | -0.460% | 204 | +24.998% |
| 2025-04-24 | 21.76 | 21.81 | 21.76 | 21.78 | +0.480% | 2,820 | +24.423% |
| 2025-04-23 | 21.73 | 21.73 | 21.66 | 21.67 | +0.057% | 960 | +25.021% |
| 2025-04-22 | 21.73 | 21.74 | 21.63 | 21.66 | +0.349% | 4,217 | +25.092% |
| 2025-04-21 | 21.59 | 21.59 | 21.52 | 21.58 | +0.043% | 870 | +25.528% |
| 2025-04-17 | 21.69 | 21.70 | 21.57 | 21.57 | -0.086% | 2,211 | +25.582% |
| 2025-04-16 | 21.63 | 21.63 | 21.52 | 21.59 | +0.732% | 1,807 | +25.475% |
| 2025-04-15 | 21.55 | 21.56 | 21.44 | 21.44 | -0.137% | 1,147 | +26.394% |
| 2025-04-14 | 21.33 | 21.47 | 21.32 | 21.47 | 0.000% | 1,398 | +26.220% |