PGHY
Invesco Global ex-US High Yield Corporate Bond ETF
stockNYSEETF
At CloseOct 2, 2026 3:50:40 PM EDT
19.00USD-0.105%(-0.02)35,008
PGHY Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 19.03 | 19.17 | 18.96 | 19.03 | +0.053% | 35,008 | 0.000% |
| 2026-10-01 | 19.01 | 19.14 | 18.96 | 19.02 | -0.367% | 37,165 | +0.053% |
| 2026-09-30 | 19.13 | 19.18 | 19.00 | 19.09 | -0.052% | 17,466 | -0.314% |
| 2026-09-29 | 19.12 | 19.18 | 18.99 | 19.10 | -0.157% | 45,339 | -0.366% |
| 2026-09-28 | 19.12 | 19.18 | 19.08 | 19.13 | -0.261% | 56,215 | -0.523% |
| 2026-09-25 | 19.30 | 19.41 | 19.17 | 19.18 | -0.364% | 33,785 | -0.782% |
| 2026-09-24 | 19.33 | 19.40 | 19.21 | 19.25 | -0.517% | 79,769 | -1.143% |
| 2026-09-23 | 19.43 | 19.44 | 19.26 | 19.35 | -0.514% | 41,820 | -1.654% |
| 2026-09-22 | 19.48 | 19.54 | 19.38 | 19.45 | -0.154% | 51,008 | -2.159% |
| 2026-09-21 | 19.44 | 19.48 | 19.40 | 19.48 | +0.077% | 71,167 | -2.310% |
| 2026-09-18 | 19.49 | 19.58 | 19.46 | 19.46 | -0.179% | 17,724 | -2.235% |
| 2026-09-17 | 19.51 | 19.64 | 19.47 | 19.50 | +0.103% | 48,595 | -2.410% |
| 2026-09-16 | 19.50 | 19.69 | 19.46 | 19.48 | -0.154% | 320,370 | -2.310% |
| 2026-09-15 | 19.50 | 19.53 | 19.46 | 19.51 | 0.000% | 27,983 | -2.460% |
| 2026-09-14 | 19.51 | 19.55 | 19.47 | 19.51 | -0.102% | 30,866 | -2.460% |
| 2026-09-11 | 19.61 | 19.76 | 19.53 | 19.53 | +0.049% | 20,647 | -2.560% |
| 2026-09-10 | 19.60 | 19.64 | 19.51 | 19.52 | -0.507% | 50,104 | -2.513% |
| 2026-09-09 | 19.63 | 19.68 | 19.58 | 19.62 | -0.044% | 23,018 | -3.007% |
| 2026-09-08 | 19.64 | 19.73 | 19.61 | 19.63 | -0.007% | 164,984 | -3.050% |
| 2026-09-04 | 19.65 | 19.66 | 19.58 | 19.63 | +0.078% | 22,036 | -3.057% |
| 2026-09-03 | 19.62 | 19.65 | 19.59 | 19.61 | +0.075% | 27,439 | -2.981% |
| 2026-09-02 | 19.61 | 19.70 | 19.53 | 19.60 | +0.204% | 22,585 | -2.908% |
| 2026-09-01 | 19.62 | 19.66 | 19.54 | 19.56 | -0.391% | 26,173 | -2.710% |
| 2026-08-31 | 19.64 | 19.67 | 19.51 | 19.64 | +0.020% | 64,153 | -3.090% |
| 2026-08-28 | 19.70 | 19.70 | 19.62 | 19.63 | -0.291% | 34,951 | -3.070% |
| 2026-08-27 | 19.67 | 19.70 | 19.62 | 19.69 | +0.102% | 40,487 | -3.352% |
| 2026-08-26 | 19.65 | 19.71 | 19.61 | 19.67 | +0.125% | 24,375 | -3.254% |
| 2026-08-25 | 19.65 | 19.74 | 19.61 | 19.65 | +0.078% | 25,795 | -3.133% |
| 2026-08-24 | 19.60 | 19.73 | 19.54 | 19.63 | -0.657% | 29,473 | -3.057% |
| 2026-08-21 | 19.68 | 19.79 | 19.64 | 19.76 | +0.509% | 38,624 | -3.694% |
| 2026-08-20 | 19.75 | 19.77 | 19.57 | 19.66 | -0.481% | 41,553 | -3.204% |
| 2026-08-19 | 19.74 | 19.80 | 19.72 | 19.75 | +0.127% | 48,006 | -3.670% |
| 2026-08-18 | 19.70 | 19.79 | 19.67 | 19.73 | +0.152% | 26,267 | -3.548% |
| 2026-08-17 | 19.75 | 19.77 | 19.70 | 19.70 | -0.324% | 20,812 | -3.401% |
| 2026-08-14 | 19.73 | 19.80 | 19.71 | 19.76 | +0.046% | 29,344 | -3.714% |
| 2026-08-13 | 19.74 | 19.79 | 19.72 | 19.75 | +0.177% | 15,874 | -3.670% |
| 2026-08-12 | 19.70 | 19.74 | 19.69 | 19.72 | +0.051% | 30,608 | -3.499% |
| 2026-08-11 | 19.75 | 19.79 | 19.68 | 19.71 | -0.025% | 32,758 | -3.450% |
| 2026-08-10 | 19.71 | 19.79 | 19.68 | 19.71 | -0.112% | 31,981 | -3.475% |
| 2026-08-07 | 19.73 | 19.78 | 19.69 | 19.74 | +0.239% | 38,442 | -3.583% |
| 2026-08-06 | 19.70 | 19.70 | 19.68 | 19.69 | +0.051% | 23,664 | -3.352% |
| 2026-08-05 | 19.66 | 19.73 | 19.62 | 19.68 | +0.102% | 51,035 | -3.303% |
| 2026-08-04 | 19.67 | 19.73 | 19.56 | 19.66 | +0.066% | 38,374 | -3.204% |
| 2026-08-03 | 19.65 | 19.65 | 19.59 | 19.65 | +0.393% | 31,558 | -3.140% |
| 2026-07-31 | 19.61 | 19.65 | 19.56 | 19.57 | -0.153% | 26,717 | -2.759% |
| 2026-07-30 | 19.57 | 19.65 | 19.52 | 19.60 | +0.256% | 18,367 | -2.908% |
| 2026-07-29 | 19.57 | 19.61 | 19.52 | 19.55 | -0.188% | 43,514 | -2.660% |
| 2026-07-28 | 19.60 | 19.62 | 19.52 | 19.59 | +0.035% | 38,814 | -2.843% |
| 2026-07-27 | 19.62 | 19.63 | 19.55 | 19.58 | -0.102% | 78,157 | -2.809% |
| 2026-07-24 | 19.65 | 19.74 | 19.55 | 19.60 | -0.305% | 83,842 | -2.908% |
| 2026-07-23 | 19.56 | 19.67 | 19.50 | 19.66 | 0.000% | 68,201 | -3.204% |
| 2026-07-22 | 19.63 | 19.67 | 19.60 | 19.66 | +0.204% | 53,328 | -3.204% |
| 2026-07-21 | 19.73 | 19.76 | 19.60 | 19.62 | 0.000% | 31,305 | -3.007% |
| 2026-07-20 | 19.67 | 19.75 | 19.58 | 19.62 | -0.558% | 28,043 | -3.007% |
| 2026-07-17 | 19.74 | 19.80 | 19.72 | 19.73 | -0.101% | 78,047 | -3.548% |
| 2026-07-16 | 19.74 | 19.80 | 19.73 | 19.75 | -0.202% | 18,371 | -3.646% |
| 2026-07-15 | 19.75 | 19.79 | 19.72 | 19.79 | 0.000% | 18,699 | -3.840% |
| 2026-07-14 | 19.79 | 19.80 | 19.70 | 19.79 | +0.101% | 66,681 | -3.840% |
| 2026-07-13 | 19.81 | 19.83 | 19.70 | 19.77 | -0.051% | 54,770 | -3.743% |
| 2026-07-10 | 19.84 | 19.85 | 19.75 | 19.78 | -0.077% | 50,721 | -3.792% |
| 2026-07-09 | 19.80 | 19.85 | 19.77 | 19.80 | +0.127% | 32,481 | -3.866% |
| 2026-07-08 | 19.79 | 19.83 | 19.74 | 19.77 | -0.051% | 73,208 | -3.743% |
| 2026-07-07 | 19.82 | 19.85 | 19.75 | 19.78 | +0.001% | 29,385 | -3.792% |
| 2026-07-06 | 19.83 | 19.90 | 19.75 | 19.78 | -0.051% | 38,901 | -3.792% |
| 2026-07-02 | 19.78 | 19.86 | 19.75 | 19.79 | +0.162% | 66,112 | -3.840% |
| 2026-07-01 | 19.72 | 19.82 | 19.70 | 19.76 | +0.294% | 34,458 | -3.685% |
| 2026-06-30 | 19.74 | 19.87 | 19.69 | 19.70 | -0.253% | 35,498 | -3.401% |
| 2026-06-29 | 19.76 | 19.84 | 19.67 | 19.75 | +0.051% | 43,641 | -3.646% |
| 2026-06-26 | 19.71 | 19.79 | 19.67 | 19.74 | -0.051% | 56,590 | -3.597% |
| 2026-06-25 | 19.81 | 19.84 | 19.67 | 19.75 | -0.076% | 82,785 | -3.646% |
| 2026-06-24 | 19.79 | 19.80 | 19.73 | 19.77 | -0.018% | 43,189 | -3.719% |
| 2026-06-23 | 19.75 | 19.78 | 19.68 | 19.77 | +0.399% | 39,774 | -3.736% |
| 2026-06-22 | 19.79 | 19.88 | 19.64 | 19.69 | -1.055% | 60,722 | -3.352% |
| 2026-06-18 | 19.93 | 19.98 | 19.84 | 19.90 | +0.252% | 28,602 | -4.372% |
| 2026-06-17 | 19.90 | 19.96 | 19.80 | 19.85 | -0.351% | 40,792 | -4.131% |
| 2026-06-16 | 19.93 | 19.95 | 19.88 | 19.92 | -0.050% | 28,412 | -4.468% |
| 2026-06-15 | 19.90 | 19.94 | 19.86 | 19.93 | +0.606% | 30,184 | -4.516% |
| 2026-06-12 | 19.84 | 19.90 | 19.76 | 19.81 | -0.151% | 46,145 | -3.937% |
| 2026-06-11 | 19.83 | 19.90 | 19.70 | 19.84 | +0.813% | 31,578 | -4.083% |
| 2026-06-10 | 19.73 | 19.90 | 19.67 | 19.68 | -0.259% | 43,915 | -3.303% |
| 2026-06-09 | 19.77 | 19.88 | 19.68 | 19.73 | -0.096% | 37,584 | -3.553% |
| 2026-06-08 | 19.81 | 19.86 | 19.70 | 19.75 | +0.254% | 57,385 | -3.646% |
| 2026-06-05 | 19.81 | 19.87 | 19.67 | 19.70 | -0.654% | 30,908 | -3.401% |
| 2026-06-04 | 19.87 | 19.88 | 19.79 | 19.83 | +0.099% | 89,615 | -4.032% |
| 2026-06-03 | 19.83 | 19.89 | 19.70 | 19.81 | -0.302% | 39,622 | -3.937% |
| 2026-06-02 | 19.87 | 19.91 | 19.80 | 19.87 | +0.101% | 75,861 | -4.227% |
| 2026-06-01 | 19.85 | 19.94 | 19.75 | 19.85 | +0.230% | 64,924 | -4.131% |
| 2026-05-29 | 19.82 | 19.91 | 19.76 | 19.80 | +0.275% | 54,321 | -3.910% |
| 2026-05-28 | 19.82 | 19.90 | 19.74 | 19.75 | -0.804% | 35,353 | -3.646% |
| 2026-05-27 | 19.79 | 19.94 | 19.73 | 19.91 | +0.810% | 82,765 | -4.420% |
| 2026-05-26 | 19.73 | 19.84 | 19.70 | 19.75 | +0.254% | 57,396 | -3.646% |
| 2026-05-22 | 19.67 | 19.74 | 19.61 | 19.70 | -0.051% | 78,829 | -3.401% |
| 2026-05-21 | 19.66 | 19.71 | 19.64 | 19.71 | +0.356% | 49,398 | -3.450% |
| 2026-05-20 | 19.57 | 19.73 | 19.56 | 19.64 | +0.255% | 54,647 | -3.106% |
| 2026-05-19 | 19.66 | 19.71 | 19.57 | 19.59 | -0.609% | 44,937 | -2.859% |
| 2026-05-18 | 19.74 | 19.77 | 19.63 | 19.71 | -0.303% | 22,843 | -3.450% |
| 2026-05-15 | 19.90 | 19.91 | 19.77 | 19.77 | -0.629% | 27,388 | -3.743% |
| 2026-05-14 | 19.94 | 19.96 | 19.83 | 19.90 | +0.379% | 37,250 | -4.348% |
| 2026-05-13 | 19.91 | 19.98 | 19.82 | 19.82 | -0.392% | 59,977 | -3.986% |
| 2026-05-12 | 19.94 | 19.99 | 19.83 | 19.90 | +0.191% | 71,129 | -4.362% |
| 2026-05-11 | 19.93 | 19.99 | 19.85 | 19.86 | -0.451% | 49,180 | -4.179% |
| 2026-05-08 | 19.93 | 19.96 | 19.84 | 19.95 | +0.352% | 72,185 | -4.612% |
| 2026-05-07 | 19.91 | 20.00 | 19.85 | 19.88 | -0.101% | 90,145 | -4.276% |
| 2026-05-06 | 19.87 | 19.93 | 19.84 | 19.90 | +0.169% | 50,154 | -4.372% |
| 2026-05-05 | 19.87 | 19.88 | 19.77 | 19.87 | +0.437% | 52,059 | -4.211% |
| 2026-05-04 | 19.89 | 19.93 | 19.78 | 19.78 | -0.480% | 29,153 | -3.792% |
| 2026-05-01 | 19.84 | 19.90 | 19.81 | 19.88 | +0.280% | 46,519 | -4.254% |
| 2026-04-30 | 19.78 | 19.84 | 19.74 | 19.82 | +0.304% | 41,596 | -3.986% |
| 2026-04-29 | 19.82 | 19.82 | 19.64 | 19.76 | -0.252% | 46,484 | -3.694% |
| 2026-04-28 | 19.85 | 19.88 | 19.81 | 19.81 | -0.132% | 29,999 | -3.937% |
| 2026-04-27 | 19.80 | 19.97 | 19.79 | 19.84 | +0.334% | 22,745 | -4.064% |
| 2026-04-24 | 19.85 | 19.91 | 19.77 | 19.77 | -0.202% | 49,410 | -3.743% |
| 2026-04-23 | 19.85 | 19.99 | 19.69 | 19.81 | -0.452% | 68,409 | -3.937% |
| 2026-04-22 | 19.89 | 20.00 | 19.78 | 19.90 | +0.378% | 65,861 | -4.372% |
| 2026-04-21 | 19.90 | 19.90 | 19.74 | 19.83 | -0.326% | 32,623 | -4.011% |
| 2026-04-20 | 19.84 | 19.96 | 19.70 | 19.89 | -0.322% | 73,702 | -4.324% |
| 2026-04-17 | 19.91 | 19.99 | 19.91 | 19.95 | +0.525% | 51,506 | -4.632% |
| 2026-04-16 | 19.84 | 19.85 | 19.78 | 19.85 | +0.151% | 19,174 | -4.131% |
| 2026-04-15 | 19.81 | 19.85 | 19.76 | 19.82 | -0.050% | 866,561 | -3.986% |
| 2026-04-14 | 19.80 | 19.87 | 19.75 | 19.83 | +0.383% | 28,300 | -4.034% |
| 2026-04-13 | 19.70 | 19.79 | 19.67 | 19.75 | -0.079% | 21,217 | -3.667% |
| 2026-04-10 | 19.77 | 19.79 | 19.65 | 19.77 | +0.168% | 33,859 | -3.743% |
| 2026-04-09 | 19.76 | 19.78 | 19.69 | 19.74 | -0.268% | 34,486 | -3.582% |
| 2026-04-08 | 19.77 | 19.79 | 19.72 | 19.79 | +1.021% | 23,719 | -3.840% |
| 2026-04-07 | 19.55 | 19.72 | 19.51 | 19.59 | -0.051% | 85,591 | -2.859% |
| 2026-04-06 | 19.59 | 19.62 | 19.45 | 19.60 | -0.254% | 34,044 | -2.908% |
| 2026-04-02 | 19.51 | 19.66 | 19.43 | 19.65 | +0.512% | 38,131 | -3.155% |
| 2026-04-01 | 19.47 | 19.77 | 19.45 | 19.55 | +0.721% | 47,158 | -2.660% |
| 2026-03-31 | 19.41 | 19.49 | 19.36 | 19.41 | +0.518% | 27,932 | -1.958% |
| 2026-03-30 | 19.45 | 19.50 | 19.31 | 19.31 | 0.000% | 27,625 | -1.450% |
| 2026-03-27 | 19.46 | 19.47 | 19.29 | 19.31 | -0.464% | 58,304 | -1.450% |
| 2026-03-26 | 19.46 | 19.57 | 19.26 | 19.40 | -0.615% | 74,512 | -1.907% |
| 2026-03-25 | 19.59 | 19.59 | 19.45 | 19.52 | +0.205% | 23,920 | -2.510% |
| 2026-03-24 | 19.45 | 19.50 | 19.37 | 19.48 | -0.154% | 32,349 | -2.310% |
| 2026-03-23 | 19.46 | 19.53 | 19.42 | 19.51 | +0.103% | 40,691 | -2.460% |
| 2026-03-20 | 19.60 | 19.60 | 19.49 | 19.49 | -0.663% | 35,389 | -2.360% |
| 2026-03-19 | 19.56 | 19.83 | 19.56 | 19.62 | 0.000% | 82,001 | -3.007% |
| 2026-03-18 | 19.63 | 19.83 | 19.62 | 19.62 | -0.254% | 49,240 | -3.007% |
| 2026-03-17 | 19.73 | 19.80 | 19.64 | 19.67 | -0.051% | 65,679 | -3.254% |
| 2026-03-16 | 19.66 | 19.75 | 19.66 | 19.68 | +0.306% | 32,892 | -3.303% |
| 2026-03-13 | 19.72 | 19.83 | 19.61 | 19.62 | -0.153% | 163,826 | -3.007% |
| 2026-03-12 | 19.72 | 19.80 | 19.65 | 19.65 | -0.557% | 73,082 | -3.155% |
| 2026-03-11 | 19.83 | 19.87 | 19.74 | 19.76 | -0.202% | 73,375 | -3.694% |
| 2026-03-10 | 19.79 | 19.90 | 19.79 | 19.80 | -0.352% | 38,372 | -3.889% |
| 2026-03-09 | 19.72 | 19.93 | 19.69 | 19.87 | +0.659% | 34,285 | -4.227% |
| 2026-03-06 | 19.77 | 19.91 | 19.70 | 19.74 | -0.353% | 41,894 | -3.597% |
| 2026-03-05 | 19.85 | 19.96 | 19.69 | 19.81 | -0.552% | 22,856 | -3.937% |
| 2026-03-04 | 19.89 | 20.07 | 19.85 | 19.92 | +0.403% | 127,360 | -4.468% |
| 2026-03-03 | 19.80 | 19.90 | 19.76 | 19.84 | -0.201% | 52,044 | -4.083% |
| 2026-03-02 | 19.88 | 20.14 | 19.85 | 19.88 | -0.749% | 115,575 | -4.276% |
| 2026-02-27 | 20.00 | 20.08 | 19.90 | 20.03 | +0.150% | 61,414 | -4.993% |
| 2026-02-26 | 20.02 | 20.02 | 19.87 | 20.00 | +0.351% | 78,298 | -4.850% |
| 2026-02-25 | 20.00 | 20.10 | 19.93 | 19.93 | -0.300% | 56,818 | -4.516% |
| 2026-02-24 | 20.00 | 20.06 | 19.93 | 19.99 | +0.149% | 67,490 | -4.802% |
| 2026-02-23 | 20.01 | 20.08 | 19.90 | 19.96 | -0.497% | 41,079 | -4.661% |
| 2026-02-20 | 20.07 | 20.14 | 20.03 | 20.06 | +0.250% | 42,646 | -5.135% |
| 2026-02-19 | 20.08 | 20.08 | 20.00 | 20.01 | -0.199% | 78,758 | -4.898% |
| 2026-02-18 | 19.99 | 20.09 | 19.95 | 20.05 | +0.400% | 80,061 | -5.087% |
| 2026-02-17 | 19.96 | 20.06 | 19.96 | 19.97 | -0.050% | 53,047 | -4.707% |
| 2026-02-13 | 20.00 | 20.07 | 19.96 | 19.98 | -0.100% | 87,687 | -4.755% |
| 2026-02-12 | 20.01 | 20.05 | 19.94 | 20.00 | +0.402% | 43,807 | -4.850% |
| 2026-02-11 | 19.95 | 20.03 | 19.91 | 19.92 | -0.150% | 37,016 | -4.468% |
| 2026-02-10 | 19.98 | 20.09 | 19.95 | 19.95 | -0.150% | 53,113 | -4.612% |
| 2026-02-09 | 20.00 | 20.04 | 19.96 | 19.98 | +0.050% | 191,536 | -4.755% |
| 2026-02-06 | 20.00 | 20.15 | 19.95 | 19.97 | +0.100% | 84,073 | -4.707% |
| 2026-02-05 | 19.97 | 20.19 | 19.95 | 19.95 | -0.025% | 68,555 | -4.612% |
| 2026-02-04 | 19.98 | 20.15 | 19.95 | 19.95 | -0.075% | 102,161 | -4.635% |
| 2026-02-03 | 20.15 | 20.15 | 19.94 | 19.97 | -0.150% | 117,575 | -4.707% |
| 2026-02-02 | 19.95 | 20.04 | 19.95 | 20.00 | +0.100% | 885,386 | -4.850% |
| 2026-01-30 | 19.96 | 20.01 | 19.95 | 19.98 | +0.002% | 72,196 | -4.755% |
| 2026-01-29 | 20.05 | 20.15 | 19.92 | 19.98 | +0.299% | 84,738 | -4.753% |
| 2026-01-28 | 19.96 | 20.00 | 19.90 | 19.92 | -0.250% | 115,320 | -4.468% |
| 2026-01-27 | 19.98 | 20.12 | 19.91 | 19.97 | -0.050% | 59,500 | -4.707% |
| 2026-01-26 | 19.94 | 20.00 | 19.81 | 19.98 | +0.100% | 84,978 | -4.755% |
| 2026-01-23 | 19.98 | 20.06 | 19.79 | 19.96 | +0.151% | 102,302 | -4.659% |
| 2026-01-22 | 19.92 | 19.98 | 19.90 | 19.93 | +0.050% | 115,125 | -4.516% |
| 2026-01-21 | 19.88 | 19.93 | 19.86 | 19.92 | +0.201% | 97,664 | -4.468% |
| 2026-01-20 | 19.87 | 19.95 | 19.85 | 19.88 | -0.724% | 116,162 | -4.276% |
| 2026-01-16 | 20.01 | 20.09 | 20.00 | 20.02 | +0.178% | 39,907 | -4.969% |
| 2026-01-15 | 20.03 | 20.12 | 19.95 | 19.99 | -0.252% | 44,179 | -4.800% |
| 2026-01-14 | 20.03 | 20.04 | 19.98 | 20.04 | +0.300% | 51,760 | -5.040% |
| 2026-01-13 | 20.02 | 20.09 | 19.97 | 19.98 | -0.100% | 226,676 | -4.755% |
| 2026-01-12 | 19.99 | 20.10 | 19.97 | 20.00 | -0.324% | 54,607 | -4.850% |
| 2026-01-09 | 19.98 | 20.07 | 19.98 | 20.07 | +0.476% | 75,048 | -5.158% |
| 2026-01-08 | 19.95 | 20.01 | 19.95 | 19.97 | +0.150% | 51,477 | -4.707% |
| 2026-01-07 | 19.97 | 20.12 | 19.94 | 19.94 | -0.100% | 155,130 | -4.564% |
| 2026-01-06 | 19.91 | 20.02 | 19.90 | 19.96 | +0.352% | 57,291 | -4.659% |
| 2026-01-05 | 19.89 | 19.95 | 19.87 | 19.89 | -0.024% | 189,476 | -4.324% |
| 2026-01-02 | 19.90 | 19.91 | 19.83 | 19.89 | -0.001% | 71,379 | -4.347% |
| 2025-12-31 | 19.91 | 19.91 | 19.88 | 19.89 | +0.026% | 22,730 | -4.348% |
| 2025-12-30 | 19.90 | 19.90 | 19.87 | 19.89 | -0.101% | 15,316 | -4.323% |
| 2025-12-29 | 19.95 | 19.95 | 19.90 | 19.91 | -0.100% | 37,261 | -4.420% |
| 2025-12-26 | 19.94 | 19.97 | 19.84 | 19.93 | -0.100% | 21,307 | -4.516% |
| 2025-12-24 | 19.89 | 19.96 | 19.81 | 19.95 | +0.251% | 29,591 | -4.612% |
| 2025-12-23 | 19.85 | 19.91 | 19.83 | 19.90 | +0.050% | 35,416 | -4.372% |
| 2025-12-22 | 19.92 | 19.92 | 19.85 | 19.89 | -0.500% | 48,032 | -4.324% |
| 2025-12-19 | 19.98 | 20.09 | 19.95 | 19.99 | -0.050% | 39,550 | -4.802% |
| 2025-12-18 | 19.97 | 20.15 | 19.97 | 20.00 | +0.050% | 67,027 | -4.850% |
| 2025-12-17 | 19.97 | 19.99 | 19.92 | 19.99 | +0.050% | 42,938 | -4.802% |
| 2025-12-16 | 19.93 | 19.98 | 19.91 | 19.98 | +0.251% | 59,748 | -4.755% |
| 2025-12-15 | 19.94 | 19.95 | 19.90 | 19.93 | -0.100% | 36,382 | -4.516% |
| 2025-12-12 | 19.97 | 19.97 | 19.87 | 19.95 | +0.050% | 38,442 | -4.612% |
| 2025-12-11 | 19.92 | 19.97 | 19.92 | 19.94 | -0.050% | 24,435 | -4.564% |
| 2025-12-10 | 19.92 | 19.98 | 19.81 | 19.95 | +0.251% | 34,971 | -4.612% |
| 2025-12-09 | 19.90 | 19.95 | 19.88 | 19.90 | -0.201% | 42,595 | -4.372% |
| 2025-12-08 | 19.91 | 19.96 | 19.88 | 19.94 | +0.050% | 63,286 | -4.564% |
| 2025-12-05 | 19.92 | 19.98 | 19.91 | 19.93 | -0.200% | 34,207 | -4.516% |
| 2025-12-04 | 19.90 | 19.99 | 19.89 | 19.97 | -0.150% | 25,725 | -4.707% |
| 2025-12-03 | 19.94 | 20.00 | 19.88 | 20.00 | +0.150% | 37,323 | -4.850% |
| 2025-12-02 | 19.98 | 20.01 | 19.83 | 19.97 | +0.301% | 165,688 | -4.707% |
| 2025-12-01 | 19.83 | 19.93 | 19.82 | 19.91 | +0.353% | 46,445 | -4.420% |
| 2025-11-28 | 19.96 | 20.03 | 19.84 | 19.84 | -0.101% | 23,808 | -4.083% |
| 2025-11-26 | 19.86 | 20.00 | 19.82 | 19.86 | -0.126% | 75,553 | -4.179% |
| 2025-11-25 | 19.89 | 19.90 | 19.82 | 19.89 | +0.328% | 34,489 | -4.300% |
| 2025-11-24 | 19.83 | 19.90 | 19.71 | 19.82 | -0.602% | 40,785 | -3.986% |
| 2025-11-21 | 19.92 | 20.04 | 19.87 | 19.94 | -0.598% | 34,476 | -4.564% |
| 2025-11-20 | 19.95 | 20.14 | 19.88 | 20.06 | +0.956% | 90,939 | -5.135% |
| 2025-11-19 | 19.90 | 20.03 | 19.87 | 19.87 | -0.201% | 97,606 | -4.227% |
| 2025-11-18 | 19.92 | 20.03 | 19.87 | 19.91 | +0.151% | 49,683 | -4.420% |
| 2025-11-17 | 19.94 | 20.01 | 19.87 | 19.88 | -0.151% | 29,965 | -4.276% |
| 2025-11-14 | 19.98 | 20.04 | 19.87 | 19.91 | +0.050% | 43,227 | -4.420% |
| 2025-11-13 | 20.02 | 20.02 | 19.90 | 19.90 | -0.450% | 35,141 | -4.372% |
| 2025-11-12 | 19.98 | 20.12 | 19.93 | 19.99 | +0.301% | 55,468 | -4.802% |
| 2025-11-11 | 19.93 | 20.08 | 19.93 | 19.93 | -0.100% | 39,858 | -4.516% |
| 2025-11-10 | 19.98 | 20.02 | 19.91 | 19.95 | +0.075% | 28,886 | -4.612% |
| 2025-11-07 | 19.92 | 19.96 | 19.88 | 19.93 | +0.176% | 17,631 | -4.540% |
| 2025-11-06 | 19.90 | 19.95 | 19.87 | 19.90 | +0.151% | 23,229 | -4.372% |
| 2025-11-05 | 19.93 | 19.95 | 19.87 | 19.87 | -0.151% | 29,470 | -4.227% |
| 2025-11-04 | 19.93 | 19.96 | 19.90 | 19.90 | 0.000% | 56,652 | -4.372% |
| 2025-11-03 | 19.96 | 19.96 | 19.90 | 19.90 | -0.276% | 63,830 | -4.372% |
| 2025-10-31 | 19.94 | 19.96 | 19.93 | 19.95 | +0.121% | 35,121 | -4.635% |
| 2025-10-30 | 19.96 | 19.96 | 19.90 | 19.93 | -0.121% | 38,481 | -4.520% |
| 2025-10-29 | 19.96 | 19.96 | 19.93 | 19.95 | +0.076% | 31,967 | -4.635% |
| 2025-10-28 | 19.95 | 19.95 | 19.90 | 19.94 | -0.043% | 15,254 | -4.563% |
| 2025-10-27 | 19.95 | 20.05 | 19.91 | 19.95 | -0.058% | 31,625 | -4.604% |
| 2025-10-24 | 19.90 | 19.98 | 19.84 | 19.96 | +0.251% | 45,379 | -4.659% |
| 2025-10-23 | 19.82 | 19.98 | 19.80 | 19.91 | +0.708% | 32,188 | -4.420% |
| 2025-10-22 | 19.94 | 20.07 | 19.75 | 19.77 | -0.441% | 83,858 | -3.743% |
| 2025-10-21 | 19.80 | 19.99 | 19.80 | 19.86 | -0.012% | 54,476 | -4.168% |
| 2025-10-20 | 19.84 | 20.01 | 19.79 | 19.86 | 0.000% | 142,038 | -4.179% |
| 2025-10-17 | 19.95 | 20.05 | 19.85 | 19.86 | -0.101% | 73,166 | -4.179% |
| 2025-10-16 | 19.96 | 19.99 | 19.86 | 19.88 | +0.050% | 20,306 | -4.276% |
| 2025-10-15 | 19.92 | 20.05 | 19.81 | 19.87 | +0.101% | 84,880 | -4.227% |
| 2025-10-14 | 19.79 | 20.02 | 19.79 | 19.85 | -0.326% | 242,215 | -4.131% |
| 2025-10-13 | 19.76 | 20.01 | 19.71 | 19.91 | +0.733% | 38,094 | -4.444% |
| 2025-10-10 | 19.92 | 20.17 | 19.77 | 19.77 | -0.453% | 40,730 | -3.743% |
| 2025-10-09 | 19.94 | 20.02 | 19.86 | 19.86 | -0.251% | 30,521 | -4.179% |
| 2025-10-08 | 20.02 | 20.08 | 19.90 | 19.91 | -0.251% | 39,614 | -4.420% |
| 2025-10-07 | 19.97 | 20.08 | 19.93 | 19.96 | -0.050% | 42,034 | -4.659% |
| 2025-10-06 | 19.94 | 19.99 | 19.93 | 19.97 | +0.201% | 22,707 | -4.707% |
| 2025-10-03 | 20.08 | 20.22 | 19.90 | 19.93 | -0.250% | 144,453 | -4.516% |
| 2025-10-02 | 20.06 | 20.17 | 19.97 | 19.98 | -0.100% | 110,764 | -4.755% |
| 2025-10-01 | 20.00 | 20.02 | 19.95 | 20.00 | +0.085% | 38,695 | -4.850% |
| 2025-09-30 | 19.99 | 20.03 | 19.96 | 19.98 | +0.065% | 42,815 | -4.769% |
| 2025-09-29 | 20.00 | 20.05 | 19.95 | 19.97 | +0.051% | 99,934 | -4.708% |
| 2025-09-26 | 20.06 | 20.14 | 19.96 | 19.96 | -0.399% | 18,164 | -4.659% |
| 2025-09-25 | 20.04 | 20.25 | 19.95 | 20.04 | -0.058% | 90,630 | -5.040% |
| 2025-09-24 | 20.10 | 20.19 | 20.04 | 20.05 | -0.141% | 100,599 | -5.095% |
| 2025-09-23 | 20.03 | 20.22 | 20.03 | 20.08 | -0.446% | 46,031 | -5.229% |
| 2025-09-22 | 20.18 | 20.26 | 20.07 | 20.17 | -0.149% | 45,873 | -5.652% |
| 2025-09-19 | 20.33 | 20.40 | 20.20 | 20.20 | +0.050% | 70,333 | -5.792% |
| 2025-09-18 | 20.31 | 20.36 | 20.19 | 20.19 | -0.272% | 191,669 | -5.745% |
| 2025-09-17 | 20.29 | 20.35 | 20.24 | 20.25 | +0.025% | 23,784 | -6.001% |
| 2025-09-16 | 20.23 | 20.35 | 20.21 | 20.24 | +0.596% | 35,555 | -5.978% |
| 2025-09-15 | 20.32 | 20.35 | 20.12 | 20.12 | -0.691% | 38,908 | -5.417% |
| 2025-09-12 | 20.21 | 20.28 | 20.18 | 20.26 | +0.099% | 34,483 | -6.071% |
| 2025-09-11 | 20.22 | 20.30 | 20.20 | 20.24 | +0.347% | 57,628 | -5.978% |
| 2025-09-10 | 20.18 | 20.23 | 20.17 | 20.17 | 0.000% | 36,203 | -5.652% |
| 2025-09-09 | 20.21 | 20.21 | 20.06 | 20.17 | -0.099% | 43,906 | -5.652% |
| 2025-09-08 | 20.16 | 20.24 | 20.05 | 20.19 | -0.247% | 55,701 | -5.745% |
| 2025-09-05 | 20.13 | 20.24 | 20.03 | 20.24 | +0.747% | 69,228 | -5.978% |
| 2025-09-04 | 20.11 | 20.13 | 19.98 | 20.09 | 0.000% | 24,223 | -5.276% |
| 2025-09-03 | 19.98 | 20.12 | 19.98 | 20.09 | +0.601% | 26,859 | -5.276% |
| 2025-09-02 | 19.99 | 20.13 | 19.96 | 19.97 | -0.349% | 102,993 | -4.707% |
| 2025-08-29 | 20.05 | 20.12 | 20.03 | 20.04 | +0.050% | 62,988 | -5.040% |
| 2025-08-28 | 20.00 | 20.10 | 19.94 | 20.03 | +0.100% | 62,100 | -4.993% |
| 2025-08-27 | 20.04 | 20.11 | 20.00 | 20.01 | -0.052% | 34,370 | -4.898% |
| 2025-08-26 | 20.06 | 20.12 | 20.00 | 20.02 | +0.077% | 60,777 | -4.947% |
| 2025-08-25 | 20.05 | 20.13 | 20.00 | 20.00 | -0.393% | 16,500 | -4.874% |
| 2025-08-22 | 20.00 | 20.17 | 19.81 | 20.08 | +0.823% | 34,446 | -5.247% |
| 2025-08-21 | 19.96 | 20.04 | 19.81 | 19.92 | +0.050% | 31,892 | -4.468% |
| 2025-08-20 | 19.98 | 20.05 | 19.89 | 19.91 | -0.350% | 45,095 | -4.420% |
| 2025-08-19 | 19.97 | 20.06 | 19.92 | 19.98 | +0.150% | 49,882 | -4.755% |
| 2025-08-18 | 19.93 | 20.05 | 19.93 | 19.95 | -0.250% | 28,607 | -4.612% |
| 2025-08-15 | 20.08 | 20.12 | 19.96 | 20.00 | -0.249% | 35,722 | -4.850% |
| 2025-08-14 | 20.10 | 20.12 | 20.05 | 20.05 | -0.249% | 25,847 | -5.087% |
| 2025-08-13 | 20.10 | 20.16 | 20.06 | 20.10 | +0.209% | 31,301 | -5.323% |
| 2025-08-12 | 20.04 | 20.10 | 19.98 | 20.06 | +0.270% | 42,338 | -5.125% |
| 2025-08-11 | 20.00 | 20.05 | 19.94 | 20.00 | +0.070% | 40,204 | -4.869% |
| 2025-08-08 | 20.01 | 20.02 | 19.90 | 19.99 | +0.050% | 16,225 | -4.802% |
| 2025-08-07 | 19.99 | 20.00 | 19.88 | 19.98 | +0.201% | 37,041 | -4.755% |
| 2025-08-06 | 20.01 | 20.03 | 19.94 | 19.94 | 0.000% | 12,661 | -4.564% |
| 2025-08-05 | 20.00 | 20.05 | 19.94 | 19.94 | -0.107% | 26,070 | -4.564% |
| 2025-08-04 | 19.95 | 20.00 | 19.85 | 19.96 | +0.309% | 36,319 | -4.666% |
| 2025-08-01 | 19.88 | 19.99 | 19.85 | 19.90 | +0.151% | 24,965 | -4.372% |
| 2025-07-31 | 19.90 | 19.98 | 19.86 | 19.87 | -0.251% | 22,333 | -4.227% |
| 2025-07-30 | 19.90 | 19.99 | 19.80 | 19.92 | -0.050% | 41,427 | -4.468% |
| 2025-07-29 | 20.11 | 20.11 | 19.85 | 19.93 | +0.337% | 28,790 | -4.516% |
| 2025-07-28 | 19.91 | 19.96 | 19.77 | 19.86 | +0.015% | 34,443 | -4.194% |
| 2025-07-25 | 19.87 | 19.96 | 19.80 | 19.86 | -0.501% | 35,045 | -4.179% |
| 2025-07-24 | 19.85 | 19.97 | 19.76 | 19.96 | +0.453% | 56,464 | -4.659% |
| 2025-07-23 | 19.84 | 19.99 | 19.75 | 19.87 | +0.455% | 39,881 | -4.227% |
| 2025-07-22 | 19.83 | 19.98 | 19.76 | 19.78 | -0.403% | 38,147 | -3.792% |
| 2025-07-21 | 19.89 | 20.05 | 19.80 | 19.86 | 0.000% | 99,776 | -4.179% |
| 2025-07-18 | 19.98 | 20.09 | 19.85 | 19.86 | -0.351% | 32,192 | -4.179% |
| 2025-07-17 | 19.90 | 19.94 | 19.80 | 19.93 | +0.454% | 29,890 | -4.516% |
| 2025-07-16 | 19.90 | 19.94 | 19.81 | 19.84 | 0.000% | 35,406 | -4.083% |
| 2025-07-15 | 19.89 | 19.94 | 19.84 | 19.84 | -0.402% | 31,746 | -4.083% |
| 2025-07-14 | 19.87 | 19.94 | 19.86 | 19.92 | +0.272% | 44,606 | -4.468% |
| 2025-07-11 | 19.98 | 19.98 | 19.83 | 19.87 | -0.321% | 43,579 | -4.208% |
| 2025-07-10 | 19.92 | 19.94 | 19.81 | 19.93 | +0.151% | 26,681 | -4.516% |
| 2025-07-09 | 19.90 | 19.94 | 19.80 | 19.90 | +0.404% | 41,783 | -4.372% |
| 2025-07-08 | 19.92 | 19.95 | 19.80 | 19.82 | -0.372% | 58,495 | -3.986% |
| 2025-07-07 | 19.88 | 19.92 | 19.85 | 19.89 | -0.030% | 34,585 | -4.343% |
| 2025-07-03 | 19.89 | 19.94 | 19.85 | 19.90 | +0.201% | 33,045 | -4.372% |
| 2025-07-02 | 19.90 | 19.94 | 19.85 | 19.86 | -0.145% | 68,092 | -4.179% |
| 2025-07-01 | 19.85 | 19.95 | 19.85 | 19.89 | +0.095% | 44,239 | -4.318% |
| 2025-06-30 | 19.83 | 19.95 | 19.78 | 19.87 | +0.252% | 49,826 | -4.227% |
| 2025-06-27 | 19.84 | 19.89 | 19.76 | 19.82 | -0.101% | 28,368 | -3.986% |
| 2025-06-26 | 19.79 | 19.84 | 19.75 | 19.84 | +0.151% | 41,837 | -4.083% |
| 2025-06-25 | 19.83 | 19.89 | 19.75 | 19.81 | +0.253% | 40,769 | -3.937% |
| 2025-06-24 | 19.72 | 19.90 | 19.72 | 19.76 | +0.101% | 47,707 | -3.694% |
| 2025-06-23 | 19.71 | 19.93 | 19.71 | 19.74 | -0.152% | 25,957 | -3.597% |
| 2025-06-20 | 19.81 | 20.03 | 19.74 | 19.77 | 0.000% | 79,766 | -3.743% |
| 2025-06-18 | 19.84 | 19.91 | 19.74 | 19.77 | +0.101% | 17,745 | -3.743% |
| 2025-06-17 | 19.71 | 19.84 | 19.71 | 19.75 | -0.194% | 33,918 | -3.646% |
| 2025-06-16 | 19.79 | 19.84 | 19.76 | 19.79 | +0.185% | 43,632 | -3.832% |
| 2025-06-13 | 19.78 | 19.84 | 19.75 | 19.75 | -0.194% | 85,786 | -3.654% |
| 2025-06-12 | 19.85 | 19.86 | 19.79 | 19.79 | +0.101% | 40,158 | -3.840% |
| 2025-06-11 | 19.85 | 19.88 | 19.75 | 19.77 | -0.197% | 56,474 | -3.743% |
| 2025-06-10 | 19.79 | 19.90 | 19.75 | 19.81 | +0.223% | 32,401 | -3.933% |
| 2025-06-09 | 19.70 | 19.80 | 19.70 | 19.77 | +0.228% | 38,975 | -3.719% |
| 2025-06-06 | 19.67 | 19.76 | 19.66 | 19.72 | +0.102% | 30,390 | -3.499% |
| 2025-06-05 | 19.74 | 19.76 | 19.68 | 19.70 | -0.185% | 80,654 | -3.401% |
| 2025-06-04 | 19.75 | 19.76 | 19.62 | 19.74 | +0.287% | 31,299 | -3.580% |
| 2025-06-03 | 19.71 | 19.78 | 19.62 | 19.68 | -0.025% | 26,024 | -3.303% |
| 2025-06-02 | 19.68 | 19.75 | 19.65 | 19.68 | +0.280% | 72,065 | -3.327% |
| 2025-05-30 | 19.69 | 19.71 | 19.61 | 19.63 | 0.000% | 52,677 | -3.057% |
| 2025-05-29 | 19.69 | 19.71 | 19.57 | 19.63 | -0.406% | 33,353 | -3.057% |
| 2025-05-28 | 19.69 | 19.80 | 19.56 | 19.71 | +0.334% | 48,484 | -3.450% |
| 2025-05-27 | 19.63 | 19.83 | 19.59 | 19.64 | +0.278% | 30,379 | -3.128% |
| 2025-05-23 | 19.54 | 19.70 | 19.54 | 19.59 | -0.305% | 54,249 | -2.859% |
| 2025-05-22 | 19.65 | 19.77 | 19.56 | 19.65 | +0.512% | 61,886 | -3.155% |
| 2025-05-21 | 19.60 | 19.87 | 19.51 | 19.55 | -0.204% | 66,497 | -2.660% |
| 2025-05-20 | 19.62 | 19.88 | 19.59 | 19.59 | -0.204% | 53,079 | -2.859% |
| 2025-05-19 | 19.64 | 19.82 | 19.63 | 19.63 | -0.557% | 65,334 | -3.057% |
| 2025-05-16 | 19.79 | 19.92 | 19.72 | 19.74 | -0.172% | 54,721 | -3.597% |
| 2025-05-15 | 19.71 | 19.85 | 19.71 | 19.77 | +0.376% | 66,724 | -3.763% |
| 2025-05-14 | 19.74 | 19.80 | 19.69 | 19.70 | -0.304% | 27,231 | -3.401% |
| 2025-05-13 | 19.73 | 19.80 | 19.72 | 19.76 | +0.356% | 238,539 | -3.694% |
| 2025-05-12 | 19.69 | 19.80 | 19.67 | 19.69 | +0.204% | 69,674 | -3.352% |
| 2025-05-09 | 19.56 | 19.65 | 19.50 | 19.65 | +0.821% | 111,020 | -3.155% |
| 2025-05-08 | 19.62 | 19.65 | 19.44 | 19.49 | -0.154% | 90,210 | -2.360% |
| 2025-05-07 | 19.53 | 19.66 | 19.48 | 19.52 | +0.103% | 51,699 | -2.510% |
| 2025-05-06 | 19.48 | 19.54 | 19.40 | 19.50 | -0.205% | 49,972 | -2.410% |
| 2025-05-05 | 19.51 | 19.67 | 19.48 | 19.54 | +0.102% | 39,177 | -2.610% |
| 2025-05-02 | 19.55 | 19.62 | 19.47 | 19.52 | +0.103% | 29,819 | -2.510% |
| 2025-05-01 | 19.56 | 19.68 | 19.50 | 19.50 | -0.205% | 87,900 | -2.410% |
| 2025-04-30 | 19.54 | 19.68 | 19.50 | 19.54 | -0.153% | 62,288 | -2.610% |
| 2025-04-29 | 19.55 | 19.69 | 19.55 | 19.57 | -0.356% | 95,751 | -2.759% |
| 2025-04-28 | 19.53 | 19.68 | 19.51 | 19.64 | +0.117% | 42,955 | -3.106% |
| 2025-04-25 | 19.67 | 19.68 | 19.50 | 19.62 | +0.601% | 31,379 | -2.993% |
| 2025-04-24 | 19.48 | 19.70 | 19.36 | 19.50 | +0.723% | 42,622 | -2.410% |
| 2025-04-23 | 19.45 | 19.99 | 19.36 | 19.36 | 0.000% | 47,787 | -1.705% |
| 2025-04-22 | 19.26 | 19.38 | 19.06 | 19.36 | +0.781% | 43,775 | -1.705% |
| 2025-04-21 | 19.17 | 19.41 | 19.17 | 19.21 | -0.928% | 40,336 | -0.937% |
| 2025-04-17 | 19.35 | 19.44 | 19.19 | 19.39 | +0.728% | 191,939 | -1.857% |
| 2025-04-16 | 19.34 | 19.35 | 19.15 | 19.25 | -0.156% | 50,650 | -1.142% |
| 2025-04-15 | 19.17 | 19.38 | 19.17 | 19.28 | +0.208% | 51,087 | -1.297% |
| 2025-04-14 | 19.20 | 19.26 | 19.14 | 19.24 | 0.000% | 26,065 | -1.091% |