THNQ
ROBO Global Artificial Intelligence ETF
stockNYSEETF
At CloseOct 2, 2026 3:58:41 PM EDT
99.12USD+1.641%(+1.60)71,454
THNQ Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 99.35 | 99.70 | 98.75 | 98.75 | +1.261% | 71,454 | 0.000% |
| 2026-10-01 | 98.02 | 98.07 | 97.12 | 97.52 | +0.387% | 11,844 | +1.261% |
| 2026-09-30 | 97.19 | 97.64 | 97.04 | 97.14 | +0.211% | 11,536 | +1.653% |
| 2026-09-29 | 97.29 | 97.99 | 95.92 | 96.94 | +0.414% | 15,684 | +1.867% |
| 2026-09-28 | 96.99 | 96.99 | 95.25 | 96.54 | -1.570% | 19,903 | +2.289% |
| 2026-09-25 | 98.40 | 98.92 | 97.52 | 98.08 | +0.174% | 22,109 | +0.683% |
| 2026-09-24 | 95.71 | 98.13 | 95.71 | 97.91 | +1.356% | 78,693 | +0.858% |
| 2026-09-23 | 97.49 | 97.49 | 95.94 | 96.60 | -1.005% | 148,197 | +2.226% |
| 2026-09-22 | 96.41 | 97.76 | 96.19 | 97.58 | +1.721% | 165,603 | +1.198% |
| 2026-09-21 | 93.34 | 96.31 | 93.34 | 95.93 | +4.284% | 67,318 | +2.940% |
| 2026-09-18 | 92.62 | 92.62 | 91.19 | 91.99 | -0.055% | 28,534 | +7.349% |
| 2026-09-17 | 91.00 | 92.09 | 90.87 | 92.04 | +3.107% | 14,742 | +7.290% |
| 2026-09-16 | 89.54 | 90.58 | 88.98 | 89.27 | +0.407% | 9,145 | +10.624% |
| 2026-09-15 | 89.22 | 89.59 | 88.58 | 88.90 | -0.221% | 8,581 | +11.074% |
| 2026-09-14 | 87.54 | 89.47 | 87.54 | 89.10 | -0.489% | 12,176 | +10.828% |
| 2026-09-11 | 89.46 | 90.07 | 89.33 | 89.54 | +0.998% | 68,374 | +10.286% |
| 2026-09-10 | 88.63 | 89.60 | 88.55 | 88.66 | -1.428% | 8,896 | +11.386% |
| 2026-09-09 | 90.09 | 90.75 | 89.94 | 89.94 | -0.354% | 34,426 | +9.795% |
| 2026-09-08 | 90.59 | 91.11 | 89.95 | 90.26 | +0.010% | 18,354 | +9.407% |
| 2026-09-04 | 90.02 | 90.25 | 89.67 | 90.25 | +0.916% | 9,586 | +9.418% |
| 2026-09-03 | 88.42 | 89.99 | 88.31 | 89.43 | +1.938% | 15,177 | +10.421% |
| 2026-09-02 | 87.97 | 88.19 | 86.73 | 87.73 | -0.679% | 77,564 | +12.561% |
| 2026-09-01 | 90.14 | 90.14 | 88.30 | 88.33 | -2.994% | 13,023 | +11.797% |
| 2026-08-31 | 91.00 | 91.11 | 90.24 | 91.06 | +0.124% | 10,747 | +8.450% |
| 2026-08-28 | 92.83 | 92.83 | 90.92 | 90.94 | -2.054% | 14,169 | +8.585% |
| 2026-08-27 | 91.97 | 92.85 | 91.54 | 92.85 | +3.006% | 15,534 | +6.354% |
| 2026-08-26 | 89.24 | 90.63 | 89.24 | 90.14 | +0.264% | 18,927 | +9.552% |
| 2026-08-25 | 89.61 | 90.31 | 89.39 | 89.90 | +1.152% | 10,214 | +9.841% |
| 2026-08-24 | 90.02 | 90.36 | 88.42 | 88.88 | -2.210% | 20,061 | +11.106% |
| 2026-08-21 | 90.14 | 91.09 | 89.72 | 90.89 | +1.020% | 18,281 | +8.650% |
| 2026-08-20 | 89.78 | 90.40 | 89.78 | 89.97 | -0.345% | 19,608 | +9.759% |
| 2026-08-19 | 91.34 | 91.72 | 88.92 | 90.28 | -0.330% | 20,996 | +9.380% |
| 2026-08-18 | 91.46 | 92.34 | 90.21 | 90.58 | -3.175% | 20,765 | +9.020% |
| 2026-08-17 | 94.29 | 94.44 | 93.04 | 93.55 | -0.245% | 20,819 | +5.559% |
| 2026-08-14 | 94.04 | 94.58 | 93.31 | 93.78 | -0.636% | 20,118 | +5.300% |
| 2026-08-13 | 92.66 | 94.50 | 92.27 | 94.38 | +1.796% | 35,225 | +4.630% |
| 2026-08-12 | 92.73 | 93.00 | 92.22 | 92.71 | +1.578% | 41,207 | +6.509% |
| 2026-08-11 | 91.45 | 91.53 | 90.46 | 91.27 | +0.397% | 11,148 | +8.190% |
| 2026-08-10 | 90.53 | 91.51 | 90.44 | 90.91 | +0.413% | 14,075 | +8.620% |
| 2026-08-07 | 89.49 | 90.59 | 89.42 | 90.54 | +2.674% | 76,248 | +9.068% |
| 2026-08-06 | 87.47 | 89.25 | 87.04 | 88.18 | -1.130% | 14,670 | +11.984% |
| 2026-08-05 | 90.89 | 91.00 | 89.14 | 89.19 | -1.328% | 55,091 | +10.719% |
| 2026-08-04 | 88.30 | 90.60 | 88.05 | 90.39 | +3.968% | 25,158 | +9.249% |
| 2026-08-03 | 84.59 | 87.05 | 84.59 | 86.94 | +2.839% | 43,628 | +13.584% |
| 2026-07-31 | 84.73 | 85.01 | 82.99 | 84.54 | +1.647% | 18,021 | +16.809% |
| 2026-07-30 | 80.73 | 83.17 | 80.73 | 83.17 | +5.132% | 29,633 | +18.733% |
| 2026-07-29 | 80.49 | 81.88 | 78.68 | 79.11 | -2.055% | 14,295 | +24.826% |
| 2026-07-28 | 81.11 | 81.43 | 78.80 | 80.77 | -1.464% | 24,835 | +22.261% |
| 2026-07-27 | 83.26 | 83.26 | 80.90 | 81.97 | +0.097% | 15,806 | +20.471% |
| 2026-07-24 | 83.27 | 83.40 | 81.80 | 81.89 | -2.500% | 35,556 | +20.588% |
| 2026-07-23 | 84.75 | 84.83 | 83.09 | 83.99 | -1.339% | 35,567 | +17.574% |
| 2026-07-22 | 85.44 | 85.83 | 85.06 | 85.13 | -0.758% | 13,022 | +15.999% |
| 2026-07-21 | 85.10 | 85.98 | 85.10 | 85.78 | +1.876% | 17,573 | +15.120% |
| 2026-07-20 | 84.53 | 85.00 | 83.93 | 84.20 | +0.585% | 14,890 | +17.280% |
| 2026-07-17 | 82.41 | 84.34 | 81.15 | 83.71 | -1.075% | 24,835 | +17.967% |
| 2026-07-16 | 86.67 | 86.67 | 84.23 | 84.62 | -2.858% | 14,089 | +16.698% |
| 2026-07-15 | 89.15 | 89.15 | 86.13 | 87.11 | -1.212% | 13,886 | +13.362% |
| 2026-07-14 | 87.86 | 88.98 | 87.21 | 88.18 | +1.041% | 11,292 | +11.988% |
| 2026-07-13 | 88.66 | 88.66 | 87.14 | 87.27 | -2.291% | 20,231 | +13.155% |
| 2026-07-10 | 90.50 | 90.50 | 88.92 | 89.32 | -0.734% | 29,891 | +10.562% |
| 2026-07-09 | 88.46 | 90.29 | 88.46 | 89.98 | +2.386% | 8,845 | +9.751% |
| 2026-07-08 | 86.63 | 87.88 | 85.82 | 87.88 | +0.826% | 11,681 | +12.369% |
| 2026-07-07 | 88.28 | 88.89 | 86.53 | 87.16 | -3.191% | 21,967 | +13.297% |
| 2026-07-06 | 88.69 | 90.88 | 88.69 | 90.03 | +2.101% | 19,469 | +9.682% |
| 2026-07-02 | 91.42 | 91.59 | 87.71 | 88.18 | -2.563% | 25,713 | +11.987% |
| 2026-07-01 | 90.86 | 91.80 | 90.26 | 90.50 | -0.779% | 45,956 | +9.117% |
| 2026-06-30 | 88.89 | 91.56 | 88.89 | 91.21 | +3.120% | 22,509 | +8.267% |
| 2026-06-29 | 86.54 | 88.79 | 86.54 | 88.45 | +3.644% | 19,061 | +11.645% |
| 2026-06-26 | 84.05 | 85.74 | 84.05 | 85.34 | -0.779% | 11,056 | +15.714% |
| 2026-06-25 | 87.66 | 87.95 | 85.10 | 86.01 | +0.338% | 16,927 | +14.812% |
| 2026-06-24 | 86.24 | 86.49 | 84.69 | 85.72 | -0.799% | 63,976 | +15.201% |
| 2026-06-23 | 86.31 | 87.27 | 85.88 | 86.41 | -3.247% | 18,122 | +14.281% |
| 2026-06-22 | 89.80 | 90.94 | 88.58 | 89.31 | -0.190% | 38,545 | +10.570% |
| 2026-06-18 | 88.51 | 89.63 | 87.52 | 89.48 | +2.721% | 30,338 | +10.360% |
| 2026-06-17 | 87.76 | 89.38 | 86.86 | 87.11 | -0.480% | 38,845 | +13.362% |
| 2026-06-16 | 89.66 | 89.68 | 87.35 | 87.53 | -2.506% | 29,624 | +12.818% |
| 2026-06-15 | 89.16 | 89.90 | 88.12 | 89.78 | +4.215% | 23,109 | +9.991% |
| 2026-06-12 | 86.15 | 86.90 | 84.72 | 86.15 | +0.629% | 29,124 | +14.628% |
| 2026-06-11 | 82.80 | 85.76 | 82.36 | 85.61 | +3.832% | 19,756 | +15.349% |
| 2026-06-10 | 83.46 | 85.67 | 82.45 | 82.45 | -2.322% | 22,303 | +19.770% |
| 2026-06-09 | 86.86 | 88.00 | 80.70 | 84.41 | -1.883% | 45,158 | +16.989% |
| 2026-06-08 | 86.68 | 87.21 | 85.51 | 86.03 | +2.089% | 22,622 | +14.786% |
| 2026-06-05 | 88.46 | 88.50 | 84.17 | 84.27 | -6.976% | 137,625 | +17.183% |
| 2026-06-04 | 89.13 | 91.33 | 88.63 | 90.59 | -0.951% | 25,984 | +9.008% |
| 2026-06-03 | 93.21 | 93.21 | 90.38 | 91.46 | -2.203% | 44,088 | +7.971% |
| 2026-06-02 | 92.00 | 93.59 | 92.00 | 93.52 | +0.885% | 38,420 | +5.592% |
| 2026-06-01 | 89.54 | 93.19 | 89.45 | 92.70 | +3.726% | 55,413 | +6.526% |
| 2026-05-29 | 88.40 | 89.80 | 87.59 | 89.37 | +1.338% | 31,866 | +10.496% |
| 2026-05-28 | 86.65 | 88.44 | 85.94 | 88.19 | +2.798% | 81,341 | +11.974% |
| 2026-05-27 | 86.66 | 86.66 | 84.69 | 85.79 | -1.072% | 29,143 | +15.107% |
| 2026-05-26 | 86.33 | 86.72 | 85.34 | 86.72 | +2.364% | 39,598 | +13.872% |
| 2026-05-22 | 83.61 | 84.99 | 83.61 | 84.72 | +2.779% | 21,120 | +16.564% |
| 2026-05-21 | 81.00 | 82.54 | 80.53 | 82.43 | +3.131% | 39,182 | +19.804% |
| 2026-05-20 | 78.49 | 79.99 | 78.00 | 79.92 | +2.835% | 66,159 | +23.555% |
| 2026-05-19 | 77.00 | 78.40 | 76.50 | 77.72 | -0.436% | 11,568 | +27.059% |
| 2026-05-18 | 79.22 | 79.22 | 77.19 | 78.06 | -0.919% | 13,203 | +26.505% |
| 2026-05-15 | 78.55 | 79.72 | 77.94 | 78.78 | -2.023% | 12,067 | +25.343% |
| 2026-05-14 | 79.91 | 80.62 | 79.05 | 80.41 | +0.374% | 15,969 | +22.808% |
| 2026-05-13 | 79.37 | 80.22 | 78.29 | 80.11 | +1.936% | 20,290 | +23.268% |
| 2026-05-12 | 79.54 | 79.90 | 76.75 | 78.59 | -2.180% | 23,689 | +25.654% |
| 2026-05-11 | 79.17 | 80.89 | 79.17 | 80.34 | +1.645% | 52,247 | +22.915% |
| 2026-05-08 | 78.31 | 79.20 | 77.90 | 79.04 | +0.765% | 15,691 | +24.937% |
| 2026-05-07 | 79.00 | 79.49 | 77.61 | 78.44 | +0.448% | 25,125 | +25.892% |
| 2026-05-06 | 76.73 | 78.09 | 76.03 | 78.09 | +2.682% | 26,256 | +26.457% |
| 2026-05-05 | 75.41 | 76.05 | 74.64 | 76.05 | +2.190% | 34,461 | +29.849% |
| 2026-05-04 | 74.16 | 74.99 | 73.68 | 74.42 | +1.183% | 12,660 | +32.693% |
| 2026-05-01 | 72.30 | 73.55 | 72.13 | 73.55 | +2.847% | 40,241 | +34.262% |
| 2026-04-30 | 70.86 | 71.60 | 69.69 | 71.51 | +2.617% | 12,603 | +38.085% |
| 2026-04-29 | 69.55 | 69.93 | 69.09 | 69.69 | -0.322% | 12,143 | +41.699% |
| 2026-04-28 | 70.12 | 70.36 | 69.05 | 69.92 | -2.094% | 10,948 | +41.243% |
| 2026-04-27 | 72.13 | 72.13 | 71.00 | 71.41 | -1.189% | 12,614 | +38.286% |
| 2026-04-24 | 70.96 | 72.53 | 70.75 | 72.27 | +3.660% | 26,164 | +36.641% |
| 2026-04-23 | 70.87 | 70.87 | 68.75 | 69.72 | -2.110% | 16,730 | +41.643% |
| 2026-04-22 | 70.98 | 71.53 | 70.94 | 71.22 | +1.650% | 9,595 | +38.653% |
| 2026-04-21 | 70.83 | 71.54 | 70.00 | 70.06 | +0.537% | 11,218 | +40.942% |
| 2026-04-20 | 69.15 | 70.00 | 69.15 | 69.69 | +0.781% | 17,164 | +41.699% |
| 2026-04-17 | 69.23 | 69.42 | 68.62 | 69.15 | +1.052% | 13,879 | +42.805% |
| 2026-04-16 | 67.96 | 68.58 | 67.54 | 68.43 | +1.528% | 23,296 | +44.308% |
| 2026-04-15 | 66.00 | 67.40 | 65.60 | 67.40 | +2.749% | 39,006 | +46.513% |
| 2026-04-14 | 64.44 | 65.73 | 64.44 | 65.60 | +3.480% | 13,269 | +50.541% |
| 2026-04-13 | 61.31 | 63.42 | 60.82 | 63.39 | +3.185% | 10,889 | +55.780% |
| 2026-04-10 | 61.96 | 61.96 | 61.25 | 61.43 | +0.082% | 19,499 | +60.741% |
| 2026-04-09 | 62.21 | 62.21 | 61.02 | 61.38 | -1.071% | 11,611 | +60.873% |
| 2026-04-08 | 63.05 | 63.32 | 61.89 | 62.05 | +3.122% | 20,465 | +59.150% |
| 2026-04-07 | 59.31 | 60.17 | 58.97 | 60.17 | +0.158% | 11,291 | +64.118% |
| 2026-04-06 | 60.60 | 60.60 | 59.87 | 60.08 | -0.299% | 5,911 | +64.378% |
| 2026-04-02 | 57.89 | 60.32 | 57.89 | 60.26 | +1.139% | 7,146 | +63.887% |
| 2026-04-01 | 59.46 | 60.27 | 59.35 | 59.58 | +0.957% | 17,795 | +65.754% |
| 2026-03-31 | 56.88 | 59.01 | 56.86 | 59.01 | +5.604% | 17,493 | +67.340% |
| 2026-03-30 | 57.95 | 57.95 | 55.58 | 55.88 | -1.999% | 32,127 | +76.718% |
| 2026-03-27 | 58.00 | 58.00 | 56.69 | 57.02 | -3.632% | 13,245 | +73.185% |
| 2026-03-26 | 59.80 | 60.54 | 58.95 | 59.17 | -2.803% | 15,253 | +66.894% |
| 2026-03-25 | 61.82 | 61.82 | 60.44 | 60.88 | +1.039% | 18,379 | +62.216% |
| 2026-03-24 | 60.61 | 61.01 | 60.01 | 60.25 | -1.686% | 9,642 | +63.900% |
| 2026-03-23 | 60.66 | 62.04 | 60.66 | 61.28 | +2.657% | 12,914 | +61.138% |
| 2026-03-20 | 61.23 | 61.23 | 59.21 | 59.70 | -3.699% | 40,911 | +65.419% |
| 2026-03-19 | 60.97 | 62.27 | 60.92 | 61.99 | +0.154% | 18,682 | +59.300% |
| 2026-03-18 | 61.60 | 62.41 | 61.60 | 61.89 | +0.201% | 7,211 | +59.546% |
| 2026-03-17 | 61.55 | 62.23 | 61.46 | 61.77 | +0.833% | 8,653 | +59.867% |
| 2026-03-16 | 61.00 | 61.84 | 61.00 | 61.26 | +2.100% | 10,649 | +61.198% |
| 2026-03-13 | 61.22 | 61.22 | 59.94 | 60.00 | -0.332% | 17,414 | +64.583% |
| 2026-03-12 | 61.57 | 61.71 | 60.20 | 60.20 | -2.872% | 29,001 | +64.037% |
| 2026-03-11 | 61.87 | 62.35 | 61.59 | 61.98 | +0.822% | 8,849 | +59.326% |
| 2026-03-10 | 61.97 | 62.26 | 61.47 | 61.47 | -0.204% | 4,571 | +60.635% |
| 2026-03-09 | 59.24 | 61.73 | 59.24 | 61.60 | +2.258% | 32,802 | +60.308% |
| 2026-03-06 | 60.73 | 61.58 | 60.00 | 60.24 | -2.366% | 24,290 | +63.928% |
| 2026-03-05 | 61.84 | 62.65 | 60.75 | 61.70 | -0.049% | 23,927 | +60.049% |
| 2026-03-04 | 61.33 | 61.99 | 61.31 | 61.73 | +1.197% | 8,796 | +59.971% |
| 2026-03-03 | 60.76 | 61.42 | 59.48 | 61.00 | -2.820% | 13,211 | +61.885% |
| 2026-03-02 | 61.33 | 62.95 | 61.33 | 62.77 | +0.192% | 13,214 | +57.320% |
| 2026-02-27 | 62.68 | 62.95 | 62.11 | 62.65 | -2.155% | 18,159 | +57.622% |
| 2026-02-26 | 64.16 | 64.64 | 63.28 | 64.03 | +0.266% | 14,107 | +54.225% |
| 2026-02-25 | 63.32 | 64.25 | 63.32 | 63.86 | +1.413% | 9,195 | +54.635% |
| 2026-02-24 | 62.10 | 63.25 | 62.10 | 62.97 | +2.324% | 8,704 | +56.821% |
| 2026-02-23 | 63.00 | 63.00 | 61.51 | 61.54 | -3.239% | 12,047 | +60.465% |
| 2026-02-20 | 64.00 | 65.09 | 63.60 | 63.60 | -0.609% | 10,550 | +55.267% |
| 2026-02-19 | 63.82 | 64.05 | 63.50 | 63.99 | +0.196% | 7,884 | +54.321% |
| 2026-02-18 | 63.48 | 64.44 | 63.12 | 63.87 | +1.049% | 7,660 | +54.623% |
| 2026-02-17 | 62.94 | 63.81 | 62.06 | 63.20 | -0.092% | 10,186 | +56.245% |
| 2026-02-13 | 62.82 | 63.91 | 62.82 | 63.26 | +1.070% | 10,297 | +56.102% |
| 2026-02-12 | 63.97 | 64.25 | 62.10 | 62.59 | -1.588% | 12,243 | +57.773% |
| 2026-02-11 | 64.56 | 64.56 | 62.94 | 63.60 | -0.672% | 25,821 | +55.267% |
| 2026-02-10 | 64.34 | 64.60 | 64.03 | 64.03 | +0.637% | 8,898 | +54.225% |
| 2026-02-09 | 61.95 | 63.75 | 61.94 | 63.62 | +2.504% | 10,195 | +55.208% |
| 2026-02-06 | 60.52 | 62.17 | 60.52 | 62.07 | +4.162% | 20,216 | +59.095% |
| 2026-02-05 | 60.38 | 61.11 | 59.50 | 59.59 | -2.893% | 38,825 | +65.716% |
| 2026-02-04 | 62.80 | 62.80 | 60.33 | 61.37 | -2.238% | 23,448 | +60.922% |
| 2026-02-03 | 65.18 | 65.18 | 61.81 | 62.77 | -2.921% | 24,859 | +57.320% |
| 2026-02-02 | 63.89 | 65.44 | 63.89 | 64.66 | +0.457% | 16,825 | +52.725% |
| 2026-01-30 | 65.11 | 65.77 | 64.36 | 64.36 | -2.349% | 15,744 | +53.424% |
| 2026-01-29 | 67.45 | 67.45 | 64.66 | 65.91 | -1.785% | 24,508 | +49.821% |
| 2026-01-28 | 67.35 | 67.90 | 67.08 | 67.11 | -0.045% | 10,925 | +47.146% |
| 2026-01-27 | 66.61 | 67.25 | 66.61 | 67.14 | +1.183% | 12,760 | +47.081% |
| 2026-01-26 | 65.80 | 66.59 | 65.80 | 66.36 | +0.813% | 11,442 | +48.821% |
| 2026-01-23 | 66.07 | 66.48 | 65.70 | 65.82 | -0.469% | 12,621 | +50.030% |
| 2026-01-22 | 65.77 | 66.36 | 65.77 | 66.13 | +1.832% | 19,221 | +49.327% |
| 2026-01-21 | 64.18 | 65.36 | 64.02 | 64.94 | +1.216% | 26,625 | +52.063% |
| 2026-01-20 | 64.42 | 64.99 | 63.43 | 64.16 | -2.001% | 19,023 | +53.912% |
| 2026-01-16 | 65.82 | 65.96 | 65.28 | 65.47 | +0.396% | 19,272 | +50.832% |
| 2026-01-15 | 65.71 | 66.02 | 65.21 | 65.21 | +0.449% | 20,430 | +51.430% |
| 2026-01-14 | 65.81 | 65.81 | 64.51 | 64.92 | -1.519% | 13,283 | +52.110% |
| 2026-01-13 | 66.35 | 66.92 | 65.62 | 65.92 | +0.047% | 5,608 | +49.800% |
| 2026-01-12 | 65.00 | 66.20 | 65.00 | 65.89 | +0.780% | 28,208 | +49.871% |
| 2026-01-09 | 64.92 | 65.56 | 64.92 | 65.38 | +0.507% | 17,943 | +51.040% |
| 2026-01-08 | 66.53 | 66.53 | 64.90 | 65.05 | -2.239% | 38,451 | +51.806% |
| 2026-01-07 | 66.60 | 66.86 | 66.28 | 66.54 | -0.434% | 12,906 | +48.407% |
| 2026-01-06 | 65.79 | 66.83 | 65.60 | 66.83 | +2.031% | 19,918 | +47.763% |
| 2026-01-05 | 65.39 | 65.62 | 65.19 | 65.50 | +1.724% | 11,300 | +50.763% |
| 2026-01-02 | 64.31 | 64.65 | 63.83 | 64.39 | +1.418% | 24,806 | +53.362% |
| 2025-12-31 | 64.57 | 64.57 | 63.49 | 63.49 | -0.657% | 35,370 | +55.536% |
| 2025-12-30 | 64.70 | 64.70 | 63.91 | 63.91 | -0.591% | 10,933 | +54.514% |
| 2025-12-29 | 64.40 | 64.60 | 64.10 | 64.29 | -0.940% | 20,105 | +53.601% |
| 2025-12-26 | 65.22 | 65.22 | 64.73 | 64.90 | +0.062% | 5,091 | +52.157% |
| 2025-12-24 | 64.69 | 65.05 | 64.69 | 64.86 | +0.015% | 13,846 | +52.251% |
| 2025-12-23 | 64.97 | 65.17 | 64.33 | 64.85 | -0.567% | 10,597 | +52.274% |
| 2025-12-22 | 65.07 | 65.22 | 64.67 | 65.22 | +1.305% | 21,738 | +51.411% |
| 2025-12-19 | 63.47 | 64.50 | 63.47 | 64.38 | +2.402% | 11,209 | +53.386% |
| 2025-12-18 | 63.00 | 63.37 | 62.69 | 62.87 | +1.921% | 16,654 | +57.070% |
| 2025-12-17 | 63.64 | 63.64 | 61.69 | 61.69 | -2.165% | 15,014 | +60.088% |
| 2025-12-16 | 63.05 | 63.40 | 62.76 | 63.05 | -0.536% | 15,524 | +56.622% |
| 2025-12-15 | 65.18 | 65.18 | 63.39 | 63.39 | -1.598% | 23,066 | +55.782% |
| 2025-12-12 | 66.35 | 66.35 | 64.32 | 64.42 | -2.690% | 14,405 | +53.292% |
| 2025-12-11 | 66.46 | 66.46 | 65.29 | 66.20 | -0.376% | 12,499 | +49.169% |
| 2025-12-10 | 66.46 | 66.95 | 65.51 | 66.45 | +0.370% | 19,857 | +48.608% |
| 2025-12-09 | 65.80 | 66.40 | 65.80 | 66.20 | +0.378% | 13,323 | +49.158% |
| 2025-12-08 | 66.23 | 66.23 | 65.74 | 65.96 | +0.161% | 8,548 | +49.721% |
| 2025-12-05 | 65.85 | 66.22 | 65.58 | 65.85 | +1.028% | 17,119 | +49.962% |
| 2025-12-04 | 65.33 | 65.34 | 64.63 | 65.18 | +0.277% | 14,972 | +51.504% |
| 2025-12-03 | 64.50 | 65.00 | 63.91 | 65.00 | +0.278% | 6,827 | +51.923% |
| 2025-12-02 | 64.68 | 65.24 | 64.50 | 64.82 | +0.660% | 16,050 | +52.345% |
| 2025-12-01 | 63.98 | 64.71 | 63.91 | 64.39 | -0.406% | 11,828 | +53.350% |
| 2025-11-28 | 64.70 | 64.75 | 64.20 | 64.66 | +1.583% | 7,028 | +52.728% |
| 2025-11-26 | 63.51 | 64.11 | 63.27 | 63.65 | +0.895% | 11,055 | +55.145% |
| 2025-11-25 | 62.59 | 63.52 | 61.64 | 63.09 | +0.784% | 14,871 | +56.534% |
| 2025-11-24 | 61.07 | 62.79 | 60.98 | 62.59 | +3.514% | 21,926 | +57.760% |
| 2025-11-21 | 59.82 | 60.94 | 58.69 | 60.47 | +0.985% | 39,191 | +63.304% |
| 2025-11-20 | 64.33 | 64.34 | 59.73 | 59.88 | -4.284% | 46,065 | +64.913% |
| 2025-11-19 | 62.17 | 63.27 | 62.17 | 62.56 | +0.563% | 26,080 | +57.848% |
| 2025-11-18 | 62.03 | 62.63 | 61.39 | 62.21 | -0.691% | 29,897 | +58.737% |
| 2025-11-17 | 63.29 | 64.00 | 62.29 | 62.64 | -1.736% | 26,283 | +57.639% |
| 2025-11-14 | 62.13 | 64.35 | 62.03 | 63.75 | -0.031% | 27,012 | +54.902% |
| 2025-11-13 | 65.54 | 65.54 | 63.09 | 63.77 | -3.774% | 63,942 | +54.853% |
| 2025-11-12 | 67.14 | 67.26 | 66.17 | 66.27 | -0.509% | 9,707 | +49.010% |
| 2025-11-11 | 67.30 | 67.30 | 66.50 | 66.61 | -1.231% | 15,750 | +48.251% |
| 2025-11-10 | 67.40 | 67.54 | 66.80 | 67.44 | +2.383% | 23,115 | +46.426% |
| 2025-11-07 | 65.27 | 65.89 | 63.89 | 65.87 | -0.257% | 53,852 | +49.917% |
| 2025-11-06 | 67.47 | 67.47 | 65.62 | 66.04 | -1.433% | 37,656 | +49.531% |
| 2025-11-05 | 66.05 | 67.61 | 66.05 | 67.00 | +1.515% | 43,303 | +47.388% |
| 2025-11-04 | 66.50 | 67.51 | 66.00 | 66.00 | -3.672% | 55,068 | +49.621% |
| 2025-11-03 | 69.30 | 69.30 | 68.25 | 68.52 | -0.021% | 23,510 | +44.127% |
| 2025-10-31 | 68.16 | 69.02 | 67.97 | 68.53 | +1.801% | 21,171 | +44.097% |
| 2025-10-30 | 67.64 | 68.02 | 67.15 | 67.32 | -1.206% | 14,209 | +46.692% |
| 2025-10-29 | 68.12 | 68.38 | 67.42 | 68.14 | +0.117% | 33,070 | +44.922% |
| 2025-10-28 | 68.67 | 68.82 | 68.06 | 68.06 | -0.807% | 19,069 | +45.093% |
| 2025-10-27 | 68.11 | 68.93 | 67.72 | 68.61 | +2.470% | 30,322 | +43.922% |
| 2025-10-24 | 66.83 | 67.45 | 66.59 | 66.96 | +1.465% | 16,398 | +47.476% |
| 2025-10-23 | 64.79 | 66.20 | 64.79 | 65.99 | +1.967% | 15,996 | +49.637% |
| 2025-10-22 | 65.81 | 65.81 | 63.81 | 64.72 | -1.731% | 24,642 | +52.580% |
| 2025-10-21 | 65.90 | 66.34 | 65.46 | 65.86 | +0.122% | 30,174 | +49.939% |
| 2025-10-20 | 65.58 | 66.17 | 65.08 | 65.78 | +1.575% | 23,369 | +50.122% |
| 2025-10-17 | 64.39 | 65.14 | 64.21 | 64.76 | -0.583% | 21,679 | +52.486% |
| 2025-10-16 | 66.45 | 66.51 | 64.88 | 65.14 | -0.860% | 25,317 | +51.597% |
| 2025-10-15 | 65.97 | 66.43 | 65.17 | 65.71 | +0.759% | 16,508 | +50.293% |
| 2025-10-14 | 65.01 | 65.89 | 64.29 | 65.21 | -2.043% | 23,962 | +51.434% |
| 2025-10-13 | 66.30 | 66.66 | 65.81 | 66.57 | +3.273% | 20,932 | +48.340% |
| 2025-10-10 | 68.19 | 68.19 | 64.30 | 64.46 | -4.940% | 32,300 | +53.196% |
| 2025-10-09 | 68.10 | 68.10 | 67.20 | 67.81 | -0.059% | 38,538 | +45.627% |
| 2025-10-08 | 66.69 | 68.07 | 66.54 | 67.85 | +2.601% | 27,550 | +45.542% |
| 2025-10-07 | 68.12 | 68.12 | 65.80 | 66.13 | -2.131% | 35,603 | +49.327% |
| 2025-10-06 | 67.45 | 68.30 | 67.24 | 67.57 | +1.517% | 37,045 | +46.145% |
| 2025-10-03 | 66.78 | 67.28 | 66.05 | 66.56 | -0.120% | 82,831 | +48.362% |
| 2025-10-02 | 66.38 | 66.64 | 65.89 | 66.64 | +1.771% | 35,967 | +48.184% |
| 2025-10-01 | 63.69 | 65.48 | 63.69 | 65.48 | +2.249% | 23,967 | +50.809% |
| 2025-09-30 | 64.54 | 64.54 | 63.71 | 64.04 | -0.474% | 17,733 | +54.200% |
| 2025-09-29 | 64.95 | 64.95 | 64.17 | 64.34 | +0.696% | 23,491 | +53.470% |
| 2025-09-26 | 63.55 | 63.98 | 63.00 | 63.90 | +0.314% | 21,451 | +54.538% |
| 2025-09-25 | 63.69 | 64.19 | 62.61 | 63.70 | -1.210% | 31,286 | +55.024% |
| 2025-09-24 | 65.11 | 65.11 | 64.17 | 64.48 | -0.846% | 22,467 | +53.148% |
| 2025-09-23 | 66.10 | 66.10 | 64.80 | 65.03 | -0.748% | 34,070 | +51.853% |
| 2025-09-22 | 65.15 | 65.81 | 64.95 | 65.52 | +0.692% | 37,610 | +50.717% |
| 2025-09-19 | 64.98 | 65.09 | 64.33 | 65.07 | +0.510% | 23,795 | +51.760% |
| 2025-09-18 | 64.00 | 65.03 | 64.00 | 64.74 | +2.178% | 30,021 | +52.533% |
| 2025-09-17 | 63.61 | 63.83 | 62.50 | 63.36 | +0.174% | 16,310 | +55.855% |
| 2025-09-16 | 63.00 | 63.30 | 62.78 | 63.25 | +0.333% | 25,976 | +56.126% |
| 2025-09-15 | 62.55 | 63.19 | 62.44 | 63.04 | +1.546% | 23,724 | +56.647% |
| 2025-09-12 | 62.73 | 62.73 | 62.00 | 62.08 | -0.640% | 37,061 | +59.069% |
| 2025-09-11 | 62.12 | 62.77 | 61.91 | 62.48 | +1.223% | 45,338 | +58.051% |
| 2025-09-10 | 62.33 | 62.33 | 61.39 | 61.73 | +0.041% | 33,437 | +59.984% |
| 2025-09-09 | 61.02 | 61.76 | 60.74 | 61.70 | +1.798% | 30,213 | +60.049% |
| 2025-09-08 | 59.97 | 60.77 | 59.97 | 60.61 | +1.474% | 10,891 | +62.927% |
| 2025-09-05 | 59.74 | 60.00 | 59.03 | 59.73 | +1.201% | 10,673 | +65.328% |
| 2025-09-04 | 58.56 | 59.17 | 57.88 | 59.02 | +0.925% | 23,087 | +67.313% |
| 2025-09-03 | 58.89 | 58.89 | 58.01 | 58.48 | +0.034% | 22,952 | +68.861% |
| 2025-09-02 | 58.08 | 58.51 | 57.52 | 58.46 | -1.333% | 22,206 | +68.919% |
| 2025-08-29 | 59.36 | 59.39 | 59.00 | 59.25 | -0.587% | 13,262 | +66.667% |
| 2025-08-28 | 58.60 | 59.80 | 58.60 | 59.60 | +2.300% | 54,561 | +65.688% |
| 2025-08-27 | 57.81 | 58.34 | 57.65 | 58.26 | +1.269% | 15,204 | +69.499% |
| 2025-08-26 | 57.35 | 57.77 | 57.33 | 57.53 | +0.209% | 104,687 | +71.650% |
| 2025-08-25 | 57.61 | 57.68 | 57.36 | 57.41 | -0.485% | 22,089 | +72.008% |
| 2025-08-22 | 56.27 | 57.87 | 55.87 | 57.69 | +3.055% | 48,534 | +71.174% |
| 2025-08-21 | 55.94 | 56.22 | 55.88 | 55.98 | -0.214% | 15,825 | +76.402% |
| 2025-08-20 | 56.44 | 56.44 | 54.84 | 56.10 | -0.426% | 19,777 | +76.025% |
| 2025-08-19 | 57.86 | 57.86 | 56.25 | 56.34 | -2.408% | 36,271 | +75.275% |
| 2025-08-18 | 57.46 | 57.81 | 57.15 | 57.73 | +0.715% | 21,596 | +71.055% |
| 2025-08-15 | 57.31 | 57.62 | 56.88 | 57.32 | +0.201% | 21,121 | +72.278% |
| 2025-08-14 | 57.11 | 57.25 | 56.66 | 57.20 | -0.720% | 12,949 | +72.625% |
| 2025-08-13 | 57.55 | 57.80 | 57.22 | 57.62 | +1.141% | 25,648 | +71.381% |
| 2025-08-12 | 56.03 | 57.11 | 56.03 | 56.97 | +2.078% | 17,599 | +73.337% |
| 2025-08-11 | 56.34 | 56.63 | 55.70 | 55.81 | -0.712% | 22,508 | +76.940% |
| 2025-08-08 | 56.32 | 56.64 | 56.06 | 56.21 | +0.018% | 17,350 | +75.680% |
| 2025-08-07 | 57.02 | 57.10 | 55.54 | 56.20 | +0.160% | 47,664 | +75.712% |
| 2025-08-06 | 55.95 | 56.11 | 55.48 | 56.11 | +1.044% | 12,317 | +75.994% |
| 2025-08-05 | 55.98 | 56.23 | 55.25 | 55.53 | +0.029% | 108,390 | +77.832% |
| 2025-08-04 | 54.93 | 55.69 | 54.93 | 55.51 | +1.991% | 23,156 | +77.883% |
| 2025-08-01 | 55.00 | 55.00 | 53.86 | 54.43 | -3.011% | 35,953 | +81.426% |
| 2025-07-31 | 56.95 | 57.23 | 56.01 | 56.12 | -0.655% | 39,866 | +75.962% |
| 2025-07-30 | 56.55 | 57.01 | 56.20 | 56.49 | +0.445% | 26,833 | +74.810% |
| 2025-07-29 | 57.16 | 57.16 | 55.95 | 56.24 | -1.177% | 20,430 | +75.587% |
| 2025-07-28 | 56.91 | 56.91 | 56.57 | 56.91 | +0.726% | 32,100 | +73.520% |
| 2025-07-25 | 56.05 | 56.52 | 55.99 | 56.50 | +1.146% | 18,164 | +74.779% |
| 2025-07-24 | 56.00 | 56.12 | 55.78 | 55.86 | -0.018% | 30,516 | +76.782% |
| 2025-07-23 | 55.48 | 55.87 | 55.18 | 55.87 | +0.885% | 41,585 | +76.750% |
| 2025-07-22 | 55.50 | 55.69 | 54.78 | 55.38 | -0.913% | 19,482 | +78.313% |
| 2025-07-21 | 55.88 | 56.37 | 55.88 | 55.89 | +0.685% | 39,727 | +76.686% |
| 2025-07-18 | 55.48 | 55.67 | 55.17 | 55.51 | +0.653% | 46,950 | +77.896% |
| 2025-07-17 | 54.92 | 55.24 | 54.70 | 55.15 | +0.989% | 28,376 | +79.057% |
| 2025-07-16 | 54.49 | 54.73 | 53.63 | 54.61 | +0.386% | 28,238 | +80.828% |
| 2025-07-15 | 54.73 | 54.93 | 54.39 | 54.40 | +0.719% | 11,562 | +81.526% |
| 2025-07-14 | 53.99 | 54.22 | 53.66 | 54.01 | +0.114% | 20,684 | +82.831% |
| 2025-07-11 | 54.33 | 54.52 | 53.83 | 53.95 | -1.118% | 19,797 | +83.040% |
| 2025-07-10 | 55.60 | 55.60 | 54.29 | 54.56 | -0.890% | 21,257 | +80.993% |
| 2025-07-09 | 55.09 | 55.31 | 54.76 | 55.05 | +0.530% | 13,475 | +79.382% |
| 2025-07-08 | 55.02 | 55.02 | 54.50 | 54.76 | +0.496% | 22,949 | +80.332% |
| 2025-07-07 | 55.24 | 55.24 | 54.20 | 54.49 | -1.554% | 25,875 | +81.226% |
| 2025-07-03 | 55.02 | 55.53 | 55.02 | 55.35 | +1.355% | 29,581 | +78.410% |
| 2025-07-02 | 53.80 | 54.66 | 53.78 | 54.61 | +1.242% | 12,134 | +80.828% |
| 2025-07-01 | 54.99 | 54.99 | 53.63 | 53.94 | -1.927% | 15,117 | +83.074% |
| 2025-06-30 | 55.00 | 55.00 | 54.75 | 55.00 | +0.770% | 31,288 | +79.545% |
| 2025-06-27 | 55.00 | 55.00 | 54.21 | 54.58 | 0.000% | 18,739 | +80.927% |
| 2025-06-26 | 54.22 | 54.60 | 53.70 | 54.58 | +1.544% | 17,689 | +80.927% |
| 2025-06-25 | 53.80 | 53.96 | 53.45 | 53.75 | +0.731% | 33,843 | +83.721% |
| 2025-06-24 | 52.99 | 53.36 | 52.61 | 53.36 | +2.556% | 32,723 | +85.064% |
| 2025-06-23 | 51.72 | 52.12 | 51.39 | 52.03 | +0.599% | 9,402 | +89.794% |
| 2025-06-20 | 52.87 | 52.87 | 51.49 | 51.72 | -0.863% | 16,830 | +90.932% |
| 2025-06-18 | 52.28 | 52.49 | 51.99 | 52.17 | -0.249% | 18,324 | +89.285% |
| 2025-06-17 | 51.98 | 52.50 | 51.38 | 52.30 | -0.031% | 14,401 | +88.815% |
| 2025-06-16 | 52.19 | 52.63 | 52.00 | 52.32 | +1.545% | 10,391 | +88.756% |
| 2025-06-13 | 51.63 | 52.28 | 51.42 | 51.52 | -1.969% | 12,967 | +91.672% |
| 2025-06-12 | 52.70 | 52.99 | 52.50 | 52.56 | -0.520% | 10,504 | +87.898% |
| 2025-06-11 | 53.33 | 53.33 | 52.62 | 52.83 | +0.407% | 15,105 | +86.920% |
| 2025-06-10 | 52.42 | 52.73 | 52.31 | 52.62 | +0.373% | 17,941 | +87.682% |
| 2025-06-09 | 52.24 | 52.70 | 52.00 | 52.42 | +0.614% | 14,736 | +88.382% |
| 2025-06-06 | 51.50 | 52.28 | 51.50 | 52.10 | +1.758% | 29,624 | +89.539% |
| 2025-06-05 | 51.98 | 52.23 | 51.20 | 51.20 | -0.619% | 36,673 | +92.871% |
| 2025-06-04 | 51.60 | 51.83 | 51.28 | 51.52 | +0.764% | 17,302 | +91.676% |
| 2025-06-03 | 50.81 | 51.16 | 50.61 | 51.13 | +0.915% | 15,383 | +93.141% |
| 2025-06-02 | 50.03 | 50.66 | 49.84 | 50.66 | +0.999% | 11,292 | +94.908% |
| 2025-05-30 | 50.57 | 50.57 | 49.41 | 50.16 | -1.026% | 12,429 | +96.855% |
| 2025-05-29 | 51.66 | 51.66 | 50.50 | 50.68 | -0.357% | 9,209 | +94.836% |
| 2025-05-28 | 51.30 | 51.30 | 50.76 | 50.87 | -0.549% | 21,023 | +94.141% |
| 2025-05-27 | 51.17 | 51.25 | 50.83 | 51.15 | +1.738% | 12,381 | +93.074% |
| 2025-05-23 | 49.87 | 50.30 | 49.77 | 50.27 | -0.154% | 6,046 | +96.429% |
| 2025-05-22 | 50.44 | 50.92 | 50.24 | 50.35 | -0.169% | 18,512 | +96.127% |
| 2025-05-21 | 50.66 | 51.40 | 50.26 | 50.44 | -1.744% | 5,082 | +95.797% |
| 2025-05-20 | 51.49 | 51.49 | 50.80 | 51.33 | -0.058% | 8,447 | +92.383% |
| 2025-05-19 | 50.50 | 51.50 | 50.50 | 51.36 | +0.267% | 10,152 | +92.272% |
| 2025-05-16 | 50.91 | 51.55 | 50.91 | 51.22 | +0.512% | 15,166 | +92.784% |
| 2025-05-15 | 51.46 | 51.46 | 50.66 | 50.96 | -0.929% | 5,632 | +93.772% |
| 2025-05-14 | 51.94 | 51.96 | 51.23 | 51.44 | +0.586% | 26,706 | +91.971% |
| 2025-05-13 | 50.02 | 51.29 | 50.02 | 51.14 | +2.527% | 22,374 | +93.095% |
| 2025-05-12 | 49.90 | 49.91 | 49.16 | 49.88 | +5.566% | 26,372 | +97.975% |
| 2025-05-09 | 47.80 | 47.90 | 47.03 | 47.25 | -0.253% | 8,899 | +108.995% |
| 2025-05-08 | 46.97 | 47.73 | 46.95 | 47.37 | +1.741% | 8,369 | +108.465% |
| 2025-05-07 | 45.99 | 46.56 | 45.83 | 46.56 | +1.371% | 26,447 | +112.094% |
| 2025-05-06 | 45.63 | 46.52 | 45.63 | 45.93 | -1.311% | 14,512 | +115.001% |
| 2025-05-05 | 46.61 | 47.01 | 46.51 | 46.54 | -0.150% | 13,489 | +112.183% |
| 2025-05-02 | 46.48 | 46.84 | 46.22 | 46.61 | +2.933% | 20,460 | +111.864% |
| 2025-05-01 | 45.63 | 45.95 | 45.25 | 45.28 | +0.694% | 9,058 | +118.077% |
| 2025-04-30 | 44.36 | 44.97 | 43.70 | 44.97 | -0.067% | 5,783 | +119.591% |
| 2025-04-29 | 45.01 | 45.32 | 44.81 | 45.00 | +0.252% | 9,537 | +119.444% |
| 2025-04-28 | 45.00 | 45.29 | 44.32 | 44.89 | +0.036% | 10,225 | +119.997% |
| 2025-04-25 | 44.74 | 44.99 | 44.40 | 44.87 | +1.494% | 12,069 | +120.077% |
| 2025-04-24 | 43.16 | 44.46 | 43.16 | 44.21 | +3.488% | 12,519 | +123.366% |
| 2025-04-23 | 43.32 | 43.86 | 42.65 | 42.72 | +3.014% | 12,982 | +131.156% |
| 2025-04-22 | 40.95 | 41.50 | 40.80 | 41.47 | +2.649% | 20,231 | +138.124% |
| 2025-04-21 | 41.22 | 41.23 | 39.95 | 40.40 | -2.673% | 54,986 | +144.431% |
| 2025-04-17 | 41.90 | 41.90 | 41.31 | 41.51 | -0.766% | 8,357 | +137.898% |
| 2025-04-16 | 42.29 | 42.45 | 41.02 | 41.83 | -2.698% | 13,781 | +136.075% |
| 2025-04-15 | 42.81 | 43.19 | 42.54 | 42.99 | +1.105% | 11,926 | +129.705% |
| 2025-04-14 | 43.58 | 43.58 | 42.29 | 42.52 | 0.000% | 15,795 | +132.244% |