THNR
Amplify Weight Loss Drug & Treatment ETF
stockNYSEETF
Market OpenOct 5, 2026 9:43:39 AM EDT
24.56USD+0.002%(+0.00)7
THNR Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 24.56 | 24.56 | 24.56 | 24.56 | +0.002% | 7 | 0.000% |
| 2026-10-02 | 24.72 | 24.72 | 24.47 | 24.56 | -0.546% | 2,101 | +0.002% |
| 2026-10-01 | 25.03 | 25.03 | 24.69 | 24.69 | -1.828% | 565 | -0.544% |
| 2026-09-30 | 25.28 | 25.28 | 25.15 | 25.15 | +0.116% | 534 | -2.361% |
| 2026-09-29 | 25.12 | 25.12 | 25.12 | 25.12 | -0.829% | 100 | -2.248% |
| 2026-09-28 | 25.33 | 25.33 | 25.33 | 25.33 | -1.380% | 97 | -3.058% |
| 2026-09-25 | 25.69 | 25.69 | 25.69 | 25.69 | +0.029% | 182 | -4.395% |
| 2026-09-24 | 25.67 | 25.68 | 25.65 | 25.68 | -1.225% | 971 | -4.368% |
| 2026-09-23 | 25.99 | 26.00 | 25.99 | 26.00 | -1.279% | 1,394 | -5.539% |
| 2026-09-22 | 26.34 | 26.34 | 26.34 | 26.34 | +2.593% | 120 | -6.747% |
| 2026-09-21 | 25.52 | 25.67 | 25.52 | 25.67 | +1.203% | 614 | -4.329% |
| 2026-09-18 | 25.72 | 25.72 | 25.29 | 25.37 | -0.383% | 860 | -3.178% |
| 2026-09-17 | 25.42 | 25.46 | 25.42 | 25.46 | +1.561% | 561 | -3.549% |
| 2026-09-16 | 25.16 | 25.16 | 25.07 | 25.07 | -0.872% | 208 | -2.043% |
| 2026-09-15 | 25.43 | 25.43 | 25.28 | 25.29 | -1.845% | 965 | -2.897% |
| 2026-09-14 | 25.77 | 25.77 | 25.77 | 25.77 | +0.696% | 307 | -4.689% |
| 2026-09-11 | 25.51 | 25.59 | 25.51 | 25.59 | -0.440% | 1,155 | -4.025% |
| 2026-09-10 | 25.70 | 25.70 | 25.70 | 25.70 | -1.156% | 139 | -4.448% |
| 2026-09-09 | 26.17 | 26.17 | 26.00 | 26.00 | -1.352% | 240 | -5.552% |
| 2026-09-08 | 27.00 | 27.00 | 26.36 | 26.36 | -2.394% | 2,289 | -6.829% |
| 2026-09-04 | 27.01 | 27.01 | 27.00 | 27.01 | -0.676% | 313 | -9.059% |
| 2026-09-03 | 27.31 | 27.31 | 26.97 | 27.19 | +0.704% | 813 | -9.673% |
| 2026-09-02 | 27.00 | 27.00 | 27.00 | 27.00 | +1.128% | 393 | -9.037% |
| 2026-09-01 | 26.75 | 26.75 | 26.70 | 26.70 | +0.039% | 202 | -8.011% |
| 2026-08-31 | 26.60 | 26.69 | 26.60 | 26.69 | -1.017% | 436 | -7.976% |
| 2026-08-28 | 27.00 | 27.00 | 26.91 | 26.96 | -2.024% | 488 | -8.912% |
| 2026-08-27 | 27.52 | 27.52 | 27.52 | 27.52 | -0.757% | 1,142 | -10.756% |
| 2026-08-26 | 27.90 | 27.90 | 27.73 | 27.73 | -0.645% | 932 | -11.432% |
| 2026-08-25 | 27.94 | 27.94 | 27.88 | 27.91 | +1.307% | 1,087 | -12.003% |
| 2026-08-24 | 27.80 | 27.80 | 27.41 | 27.55 | +0.046% | 9,624 | -10.853% |
| 2026-08-21 | 27.59 | 27.75 | 27.54 | 27.54 | +1.055% | 5,140 | -10.812% |
| 2026-08-20 | 27.43 | 27.43 | 27.25 | 27.25 | -1.019% | 425 | -9.872% |
| 2026-08-19 | 27.14 | 27.55 | 27.14 | 27.53 | +4.041% | 6,892 | -10.790% |
| 2026-08-18 | 26.39 | 26.46 | 26.39 | 26.46 | +0.939% | 4,891 | -7.185% |
| 2026-08-17 | 26.28 | 26.28 | 26.11 | 26.21 | +0.210% | 3,608 | -6.313% |
| 2026-08-14 | 26.56 | 26.56 | 26.15 | 26.16 | -1.090% | 1,253 | -6.117% |
| 2026-08-13 | 26.58 | 26.58 | 26.43 | 26.45 | -0.196% | 1,963 | -7.140% |
| 2026-08-12 | 26.50 | 26.59 | 26.43 | 26.50 | -0.404% | 3,231 | -7.322% |
| 2026-08-11 | 26.67 | 26.70 | 26.61 | 26.61 | -0.607% | 1,190 | -7.697% |
| 2026-08-10 | 26.60 | 26.77 | 26.60 | 26.77 | +1.288% | 694 | -8.257% |
| 2026-08-07 | 26.50 | 26.50 | 26.43 | 26.43 | +1.652% | 1,300 | -7.075% |
| 2026-08-06 | 25.76 | 26.01 | 25.76 | 26.00 | +0.849% | 1,265 | -5.541% |
| 2026-08-05 | 25.78 | 25.78 | 25.78 | 25.78 | +0.957% | 129 | -4.739% |
| 2026-08-04 | 25.65 | 25.65 | 25.44 | 25.54 | +0.963% | 2,034 | -3.828% |
| 2026-08-03 | 26.39 | 26.39 | 25.15 | 25.29 | -0.401% | 1,375 | -2.902% |
| 2026-07-31 | 25.30 | 25.40 | 25.30 | 25.40 | -1.806% | 1,659 | -3.291% |
| 2026-07-30 | 25.64 | 25.86 | 25.64 | 25.86 | +0.347% | 759 | -5.037% |
| 2026-07-29 | 27.00 | 27.00 | 25.77 | 25.77 | -1.195% | 2,288 | -4.708% |
| 2026-07-28 | 25.97 | 26.09 | 25.97 | 26.09 | +1.288% | 635 | -5.847% |
| 2026-07-27 | 26.03 | 26.03 | 25.75 | 25.75 | +0.406% | 1,662 | -4.634% |
| 2026-07-24 | 25.73 | 25.73 | 25.65 | 25.65 | -0.094% | 501 | -4.247% |
| 2026-07-23 | 25.54 | 25.75 | 25.54 | 25.67 | +0.117% | 562 | -4.337% |
| 2026-07-22 | 25.99 | 25.99 | 25.64 | 25.64 | -0.202% | 1,154 | -4.225% |
| 2026-07-21 | 25.69 | 25.70 | 25.63 | 25.70 | -0.409% | 1,116 | -4.419% |
| 2026-07-20 | 25.67 | 25.80 | 25.67 | 25.80 | +0.312% | 980 | -4.810% |
| 2026-07-17 | 25.67 | 25.81 | 25.67 | 25.72 | -0.415% | 2,333 | -4.513% |
| 2026-07-16 | 25.78 | 25.83 | 25.78 | 25.83 | -0.280% | 579 | -4.909% |
| 2026-07-15 | 25.68 | 25.90 | 25.68 | 25.90 | +1.781% | 430 | -5.176% |
| 2026-07-14 | 25.45 | 25.45 | 25.45 | 25.45 | -0.759% | 111 | -3.487% |
| 2026-07-13 | 26.78 | 26.78 | 25.61 | 25.64 | -1.110% | 785 | -4.220% |
| 2026-07-10 | 25.90 | 25.99 | 25.89 | 25.93 | -1.197% | 3,012 | -5.283% |
| 2026-07-09 | 26.18 | 26.24 | 26.18 | 26.24 | -0.270% | 239 | -6.417% |
| 2026-07-08 | 26.62 | 26.62 | 26.20 | 26.32 | -1.629% | 2,776 | -6.669% |
| 2026-07-07 | 26.70 | 26.77 | 26.70 | 26.75 | +0.755% | 1,458 | -8.189% |
| 2026-07-06 | 26.92 | 26.92 | 26.30 | 26.55 | +0.532% | 11,255 | -7.496% |
| 2026-07-02 | 26.70 | 26.70 | 26.23 | 26.41 | +3.148% | 2,375 | -7.004% |
| 2026-07-01 | 25.65 | 25.65 | 25.57 | 25.60 | -0.339% | 1,180 | -4.077% |
| 2026-06-30 | 25.72 | 25.79 | 25.69 | 25.69 | -0.640% | 6,305 | -4.402% |
| 2026-06-29 | 25.82 | 25.86 | 25.60 | 25.86 | +1.942% | 1,118 | -5.014% |
| 2026-06-26 | 25.31 | 25.39 | 25.27 | 25.36 | +1.713% | 2,062 | -3.169% |
| 2026-06-25 | 24.90 | 25.15 | 24.86 | 24.94 | +0.246% | 3,138 | -1.511% |
| 2026-06-24 | 24.79 | 24.95 | 24.79 | 24.88 | +0.815% | 16,695 | -1.269% |
| 2026-06-23 | 24.74 | 24.74 | 24.67 | 24.67 | +0.957% | 732 | -0.464% |
| 2026-06-22 | 24.23 | 24.46 | 24.23 | 24.44 | +1.348% | 1,600 | +0.488% |
| 2026-06-18 | 24.12 | 24.12 | 24.12 | 24.12 | -0.587% | 125 | +1.843% |
| 2026-06-17 | 24.26 | 24.26 | 24.26 | 24.26 | -0.019% | 165 | +1.245% |
| 2026-06-16 | 24.30 | 24.30 | 24.16 | 24.26 | -0.464% | 374 | +1.226% |
| 2026-06-15 | 24.51 | 24.51 | 24.38 | 24.38 | -0.198% | 223 | +0.756% |
| 2026-06-12 | 24.42 | 24.42 | 24.42 | 24.42 | -0.416% | 222 | +0.557% |
| 2026-06-11 | 24.33 | 24.73 | 24.33 | 24.53 | +2.242% | 2,057 | +0.139% |
| 2026-06-10 | 24.19 | 24.19 | 23.99 | 23.99 | -0.166% | 529 | +2.384% |
| 2026-06-09 | 23.90 | 24.13 | 23.82 | 24.03 | +0.376% | 4,000 | +2.214% |
| 2026-06-08 | 24.50 | 24.50 | 23.94 | 23.94 | -1.547% | 2,888 | +2.598% |
| 2026-06-05 | 24.60 | 24.60 | 24.31 | 24.31 | -0.700% | 1,372 | +1.011% |
| 2026-06-04 | 23.95 | 24.49 | 23.95 | 24.49 | +2.927% | 9,319 | +0.305% |
| 2026-06-03 | 23.79 | 23.79 | 23.79 | 23.79 | -0.501% | 109 | +3.241% |
| 2026-06-02 | 23.86 | 23.91 | 23.78 | 23.91 | -1.468% | 1,497 | +2.724% |
| 2026-06-01 | 24.79 | 24.79 | 24.27 | 24.27 | -2.641% | 763 | +1.216% |
| 2026-05-29 | 24.96 | 24.96 | 24.89 | 24.92 | +0.134% | 373 | -1.457% |
| 2026-05-28 | 24.66 | 25.17 | 24.66 | 24.89 | +0.556% | 2,368 | -1.325% |
| 2026-05-27 | 24.86 | 24.88 | 24.75 | 24.75 | +0.526% | 3,365 | -0.776% |
| 2026-05-26 | 27.25 | 27.25 | 24.60 | 24.62 | -0.595% | 1,023 | -0.255% |
| 2026-05-22 | 24.74 | 24.77 | 24.74 | 24.77 | +0.983% | 1,323 | -0.848% |
| 2026-05-21 | 24.50 | 24.53 | 24.50 | 24.53 | +0.440% | 732 | +0.126% |
| 2026-05-20 | 24.20 | 24.42 | 24.20 | 24.42 | +1.258% | 2,570 | +0.567% |
| 2026-05-19 | 24.16 | 24.16 | 24.12 | 24.12 | +0.404% | 448 | +1.833% |
| 2026-05-18 | 24.81 | 24.81 | 23.92 | 24.02 | -1.683% | 1,456 | +2.244% |
| 2026-05-15 | 24.43 | 24.43 | 24.43 | 24.43 | -1.965% | 240 | +0.523% |
| 2026-05-14 | 24.84 | 24.94 | 24.81 | 24.92 | -0.430% | 1,451 | -1.452% |
| 2026-05-13 | 25.04 | 25.05 | 24.85 | 25.03 | +0.381% | 2,758 | -1.876% |
| 2026-05-12 | 24.24 | 24.93 | 24.24 | 24.93 | +0.538% | 2,802 | -1.502% |
| 2026-05-11 | 25.01 | 25.15 | 24.80 | 24.80 | +0.639% | 1,783 | -0.972% |
| 2026-05-08 | 24.71 | 24.71 | 24.64 | 24.64 | -0.431% | 961 | -0.339% |
| 2026-05-07 | 24.90 | 24.90 | 24.75 | 24.75 | -1.493% | 807 | -0.768% |
| 2026-05-06 | 25.04 | 25.15 | 25.01 | 25.13 | +1.495% | 2,379 | -2.250% |
| 2026-05-05 | 24.69 | 24.76 | 24.69 | 24.76 | +0.302% | 716 | -0.789% |
| 2026-05-04 | 24.32 | 24.68 | 24.32 | 24.68 | +0.225% | 1,029 | -0.489% |
| 2026-05-01 | 24.70 | 24.70 | 24.62 | 24.63 | +0.532% | 1,205 | -0.265% |
| 2026-04-30 | 24.52 | 24.52 | 24.50 | 24.50 | +3.849% | 170 | +0.265% |
| 2026-04-29 | 23.70 | 23.70 | 23.57 | 23.59 | -1.343% | 565 | +4.124% |
| 2026-04-28 | 24.08 | 24.08 | 23.91 | 23.91 | -0.277% | 5,940 | +2.726% |
| 2026-04-27 | 23.97 | 23.97 | 23.97 | 23.97 | -2.058% | 216 | +2.441% |
| 2026-04-24 | 24.43 | 24.48 | 24.39 | 24.48 | +0.285% | 825 | +0.333% |
| 2026-04-23 | 24.51 | 24.51 | 24.40 | 24.41 | -0.235% | 735 | +0.619% |
| 2026-04-22 | 24.47 | 24.47 | 24.47 | 24.47 | +0.376% | 140 | +0.383% |
| 2026-04-21 | 24.85 | 24.85 | 24.37 | 24.37 | -2.158% | 318 | +0.760% |
| 2026-04-20 | 25.10 | 25.10 | 24.90 | 24.91 | -0.559% | 1,001 | -1.414% |
| 2026-04-17 | 25.14 | 25.14 | 25.05 | 25.05 | +0.723% | 600 | -1.965% |
| 2026-04-16 | 25.50 | 25.50 | 24.84 | 24.87 | -0.674% | 391 | -1.256% |
| 2026-04-15 | 25.04 | 25.04 | 25.04 | 25.04 | +0.853% | 85 | -1.922% |
| 2026-04-14 | 24.71 | 24.83 | 24.71 | 24.83 | +0.836% | 696 | -1.086% |
| 2026-04-13 | 24.66 | 24.66 | 24.62 | 24.62 | -0.144% | 2,224 | -0.259% |
| 2026-04-10 | 24.83 | 24.83 | 24.66 | 24.66 | -1.041% | 549 | -0.403% |
| 2026-04-09 | 25.04 | 25.04 | 24.92 | 24.92 | -0.176% | 1,463 | -1.440% |
| 2026-04-08 | 25.09 | 25.09 | 24.90 | 24.96 | +1.478% | 1,035 | -1.614% |
| 2026-04-07 | 24.37 | 24.61 | 24.37 | 24.60 | -0.277% | 1,583 | -0.160% |
| 2026-04-06 | 24.54 | 24.67 | 24.54 | 24.67 | -0.935% | 385 | -0.437% |
| 2026-04-02 | 24.77 | 24.90 | 24.77 | 24.90 | -0.289% | 1,302 | -1.367% |
| 2026-04-01 | 25.08 | 25.09 | 24.97 | 24.97 | +1.578% | 3,131 | -1.652% |
| 2026-03-31 | 24.36 | 24.58 | 24.36 | 24.58 | +3.134% | 561 | -0.100% |
| 2026-03-30 | 23.84 | 23.84 | 23.84 | 23.84 | +0.740% | 203 | +3.031% |
| 2026-03-27 | 23.66 | 23.66 | 23.66 | 23.66 | -0.020% | 115 | +3.793% |
| 2026-03-26 | 23.67 | 23.67 | 23.67 | 23.67 | -0.934% | 71 | +3.772% |
| 2026-03-25 | 23.93 | 23.93 | 23.89 | 23.89 | +1.770% | 320 | +2.803% |
| 2026-03-24 | 23.45 | 23.48 | 23.40 | 23.48 | -0.115% | 467 | +4.622% |
| 2026-03-23 | 23.50 | 23.50 | 23.50 | 23.50 | +0.092% | 84 | +4.501% |
| 2026-03-20 | 23.48 | 23.48 | 23.48 | 23.48 | -1.738% | 149 | +4.597% |
| 2026-03-19 | 23.67 | 23.90 | 23.67 | 23.90 | -0.210% | 161 | +2.779% |
| 2026-03-18 | 23.91 | 23.95 | 23.91 | 23.95 | -2.844% | 469 | +2.564% |
| 2026-03-17 | 24.66 | 24.70 | 24.65 | 24.65 | -0.047% | 4,502 | -0.353% |
| 2026-03-16 | 24.53 | 24.73 | 24.51 | 24.66 | +1.468% | 1,800 | -0.401% |
| 2026-03-13 | 24.36 | 24.36 | 24.30 | 24.30 | -0.453% | 301 | +1.062% |
| 2026-03-12 | 24.48 | 24.48 | 24.41 | 24.41 | -2.455% | 179 | +0.603% |
| 2026-03-11 | 25.00 | 25.05 | 24.92 | 25.03 | -0.253% | 2,564 | -1.866% |
| 2026-03-10 | 25.23 | 25.23 | 25.09 | 25.09 | -0.091% | 507 | -2.114% |
| 2026-03-09 | 24.53 | 25.11 | 24.53 | 25.11 | +1.835% | 2,351 | -2.204% |
| 2026-03-06 | 24.46 | 24.66 | 24.46 | 24.66 | -0.440% | 235 | -0.409% |
| 2026-03-05 | 25.02 | 25.04 | 23.66 | 24.77 | -2.518% | 3,170 | -0.848% |
| 2026-03-04 | 24.97 | 25.41 | 24.97 | 25.41 | +1.333% | 244 | -3.345% |
| 2026-03-03 | 24.86 | 25.08 | 24.86 | 25.08 | -2.090% | 3,584 | -2.056% |
| 2026-03-02 | 25.61 | 25.61 | 25.61 | 25.61 | -1.340% | 91 | -4.103% |
| 2026-02-27 | 25.80 | 25.96 | 25.80 | 25.96 | +1.290% | 249 | -5.388% |
| 2026-02-26 | 25.66 | 25.70 | 25.38 | 25.63 | -1.433% | 1,823 | -4.168% |
| 2026-02-25 | 26.10 | 26.15 | 25.98 | 26.00 | -0.521% | 1,182 | -5.541% |
| 2026-02-24 | 26.23 | 26.23 | 26.14 | 26.14 | -0.469% | 1,312 | -6.033% |
| 2026-02-23 | 26.20 | 26.26 | 26.20 | 26.26 | -0.823% | 1,226 | -6.474% |
| 2026-02-20 | 26.46 | 26.61 | 26.46 | 26.48 | +0.370% | 1,155 | -7.244% |
| 2026-02-19 | 26.70 | 26.70 | 26.38 | 26.38 | -0.572% | 308 | -6.900% |
| 2026-02-18 | 26.82 | 26.82 | 26.47 | 26.53 | -0.035% | 5,424 | -7.433% |
| 2026-02-17 | 26.43 | 26.54 | 26.41 | 26.54 | +0.003% | 1,495 | -7.465% |
| 2026-02-13 | 26.54 | 26.54 | 26.49 | 26.54 | +0.863% | 698 | -7.462% |
| 2026-02-12 | 26.35 | 26.35 | 26.31 | 26.31 | +0.596% | 690 | -6.664% |
| 2026-02-11 | 26.05 | 26.16 | 26.05 | 26.16 | +0.470% | 427 | -6.107% |
| 2026-02-10 | 26.13 | 26.18 | 26.04 | 26.04 | -0.330% | 946 | -5.666% |
| 2026-02-09 | 26.18 | 26.18 | 26.12 | 26.12 | +0.583% | 844 | -5.977% |
| 2026-02-06 | 25.85 | 26.03 | 25.85 | 25.97 | +2.398% | 30,621 | -5.429% |
| 2026-02-05 | 25.71 | 25.71 | 25.36 | 25.36 | -2.341% | 834 | -3.161% |
| 2026-02-04 | 25.88 | 25.97 | 25.88 | 25.97 | +1.238% | 250 | -5.428% |
| 2026-02-03 | 26.37 | 26.37 | 25.59 | 25.65 | -2.731% | 28,032 | -4.257% |
| 2026-02-02 | 26.26 | 26.37 | 26.25 | 26.37 | +0.646% | 7,260 | -6.872% |
| 2026-01-30 | 26.11 | 26.21 | 26.11 | 26.20 | -0.379% | 662 | -6.271% |
| 2026-01-29 | 26.29 | 26.30 | 26.29 | 26.30 | +0.697% | 26,333 | -6.626% |
| 2026-01-28 | 26.43 | 26.43 | 26.12 | 26.12 | -2.151% | 662 | -5.975% |
| 2026-01-27 | 26.70 | 26.70 | 26.70 | 26.70 | +0.263% | 234 | -7.998% |
| 2026-01-26 | 26.63 | 26.63 | 26.59 | 26.63 | +0.678% | 845 | -7.756% |
| 2026-01-23 | 26.52 | 26.57 | 26.44 | 26.45 | +0.036% | 1,955 | -7.131% |
| 2026-01-22 | 26.41 | 26.44 | 26.41 | 26.44 | +1.479% | 294 | -7.097% |
| 2026-01-21 | 25.86 | 26.05 | 25.77 | 26.05 | +1.162% | 2,609 | -5.724% |
| 2026-01-20 | 27.28 | 27.28 | 25.54 | 25.75 | -0.899% | 2,263 | -4.628% |
| 2026-01-16 | 25.81 | 25.99 | 25.80 | 25.99 | +0.616% | 1,379 | -5.485% |
| 2026-01-15 | 26.00 | 26.00 | 25.69 | 25.83 | -1.219% | 3,172 | -4.904% |
| 2026-01-14 | 26.23 | 26.23 | 26.14 | 26.14 | +0.631% | 615 | -6.062% |
| 2026-01-13 | 25.96 | 26.12 | 25.88 | 25.98 | -0.751% | 2,069 | -5.469% |
| 2026-01-12 | 26.44 | 26.44 | 26.08 | 26.18 | +0.270% | 1,483 | -6.179% |
| 2026-01-09 | 26.17 | 26.17 | 26.11 | 26.11 | +0.003% | 390 | -5.925% |
| 2026-01-08 | 26.19 | 26.35 | 26.11 | 26.11 | -0.630% | 1,098 | -5.923% |
| 2026-01-07 | 26.09 | 26.27 | 26.09 | 26.27 | +1.733% | 419 | -6.515% |
| 2026-01-06 | 25.75 | 26.02 | 25.75 | 25.82 | +1.228% | 1,645 | -4.895% |
| 2026-01-05 | 25.74 | 25.74 | 25.28 | 25.51 | +0.354% | 1,605 | -3.727% |
| 2026-01-02 | 25.55 | 25.55 | 25.36 | 25.42 | +0.797% | 1,916 | -3.387% |
| 2025-12-31 | 25.46 | 25.46 | 25.08 | 25.22 | -0.870% | 4,553 | -2.617% |
| 2025-12-30 | 25.46 | 25.59 | 25.44 | 25.44 | -1.924% | 46,430 | -3.464% |
| 2025-12-29 | 26.10 | 26.10 | 25.94 | 25.94 | -0.707% | 1,633 | -5.321% |
| 2025-12-26 | 26.21 | 26.22 | 26.07 | 26.13 | +0.187% | 5,438 | -5.991% |
| 2025-12-24 | 26.30 | 26.30 | 26.08 | 26.08 | +0.500% | 403 | -5.815% |
| 2025-12-23 | 26.06 | 26.08 | 25.95 | 25.95 | +1.530% | 2,025 | -5.344% |
| 2025-12-22 | 25.56 | 25.56 | 25.56 | 25.56 | +0.313% | 197 | -3.896% |
| 2025-12-19 | 25.48 | 25.48 | 25.48 | 25.48 | +1.357% | 175 | -3.595% |
| 2025-12-18 | 25.21 | 25.24 | 25.13 | 25.13 | +0.534% | 1,609 | -2.286% |
| 2025-12-17 | 25.15 | 25.15 | 25.00 | 25.00 | -1.024% | 1,328 | -1.765% |
| 2025-12-16 | 25.39 | 25.39 | 25.05 | 25.26 | -1.287% | 4,918 | -2.771% |
| 2025-12-15 | 25.54 | 25.59 | 25.45 | 25.59 | +1.232% | 1,701 | -4.023% |
| 2025-12-12 | 25.18 | 25.31 | 25.18 | 25.28 | -0.232% | 1,386 | -2.840% |
| 2025-12-11 | 25.37 | 25.40 | 25.30 | 25.34 | +1.090% | 1,269 | -3.066% |
| 2025-12-10 | 24.96 | 25.06 | 24.96 | 25.06 | +1.570% | 211 | -2.009% |
| 2025-12-09 | 24.89 | 24.89 | 24.68 | 24.68 | -1.130% | 1,285 | -0.471% |
| 2025-12-08 | 25.08 | 25.08 | 24.84 | 24.96 | -1.019% | 3,279 | -1.596% |
| 2025-12-05 | 25.25 | 25.25 | 25.21 | 25.22 | -0.575% | 652 | -2.599% |
| 2025-12-04 | 25.36 | 25.36 | 25.36 | 25.36 | +0.068% | 169 | -3.159% |
| 2025-12-03 | 25.39 | 25.39 | 25.34 | 25.34 | +0.424% | 449 | -3.093% |
| 2025-12-02 | 25.24 | 25.24 | 25.24 | 25.24 | -0.758% | 159 | -2.682% |
| 2025-12-01 | 25.64 | 25.83 | 25.43 | 25.43 | -2.221% | 1,080 | -3.420% |
| 2025-11-28 | 26.24 | 26.24 | 26.01 | 26.01 | -0.800% | 576 | -5.564% |
| 2025-11-26 | 26.00 | 26.27 | 26.00 | 26.22 | +0.920% | 5,334 | -6.320% |
| 2025-11-25 | 25.78 | 25.98 | 25.78 | 25.98 | +2.157% | 2,309 | -5.457% |
| 2025-11-24 | 25.25 | 25.43 | 25.25 | 25.43 | +0.430% | 1,583 | -3.418% |
| 2025-11-21 | 25.47 | 25.47 | 25.32 | 25.32 | +1.322% | 288 | -3.003% |
| 2025-11-20 | 25.15 | 25.15 | 24.99 | 24.99 | -0.576% | 778 | -1.721% |
| 2025-11-19 | 25.16 | 25.21 | 25.13 | 25.13 | -0.328% | 1,291 | -2.286% |
| 2025-11-18 | 25.09 | 25.24 | 25.09 | 25.22 | +0.937% | 5,108 | -2.607% |
| 2025-11-17 | 25.08 | 25.08 | 24.98 | 24.98 | +0.081% | 486 | -1.694% |
| 2025-11-14 | 24.78 | 25.05 | 24.78 | 24.96 | +0.307% | 527 | -1.614% |
| 2025-11-13 | 25.06 | 25.17 | 24.89 | 24.89 | +0.267% | 3,590 | -1.312% |
| 2025-11-12 | 24.82 | 24.82 | 24.82 | 24.82 | +1.464% | 88 | -1.048% |
| 2025-11-11 | 24.29 | 24.46 | 24.29 | 24.46 | +2.955% | 1,130 | +0.400% |
| 2025-11-10 | 23.61 | 23.76 | 23.61 | 23.76 | +1.115% | 1,678 | +3.367% |
| 2025-11-07 | 23.50 | 23.50 | 23.50 | 23.50 | -0.012% | 83 | +4.520% |
| 2025-11-06 | 23.50 | 23.62 | 23.45 | 23.50 | -0.039% | 4,081 | +4.507% |
| 2025-11-05 | 23.54 | 23.54 | 23.51 | 23.51 | +1.535% | 1,881 | +4.466% |
| 2025-11-04 | 23.24 | 23.24 | 23.15 | 23.15 | -0.308% | 146 | +6.070% |
| 2025-11-03 | 23.21 | 23.23 | 23.21 | 23.23 | -0.318% | 397 | +5.744% |
| 2025-10-31 | 23.18 | 23.30 | 23.18 | 23.30 | +1.525% | 2,201 | +5.408% |
| 2025-10-30 | 22.89 | 23.11 | 22.89 | 22.95 | +0.042% | 1,674 | +7.015% |
| 2025-10-29 | 22.94 | 22.94 | 22.94 | 22.94 | -1.026% | 186 | +7.060% |
| 2025-10-28 | 23.14 | 23.18 | 23.14 | 23.18 | +0.122% | 460 | +5.961% |
| 2025-10-27 | 23.14 | 23.15 | 23.14 | 23.15 | +0.303% | 604 | +6.091% |
| 2025-10-24 | 23.15 | 23.15 | 23.08 | 23.08 | -0.345% | 1,586 | +6.412% |
| 2025-10-23 | 22.99 | 23.16 | 22.99 | 23.16 | -0.248% | 2,544 | +6.045% |
| 2025-10-22 | 23.43 | 23.43 | 23.21 | 23.22 | -1.173% | 7,410 | +5.782% |
| 2025-10-21 | 23.51 | 23.51 | 23.49 | 23.49 | -0.546% | 469 | +4.541% |
| 2025-10-20 | 23.50 | 23.62 | 23.50 | 23.62 | +1.122% | 190 | +3.971% |
| 2025-10-17 | 23.36 | 23.36 | 23.36 | 23.36 | -1.559% | 643 | +5.137% |
| 2025-10-16 | 23.94 | 23.94 | 23.69 | 23.73 | -0.596% | 1,667 | +3.498% |
| 2025-10-15 | 23.50 | 23.87 | 23.50 | 23.87 | +1.497% | 418 | +2.881% |
| 2025-10-14 | 23.53 | 23.53 | 23.52 | 23.52 | -1.567% | 1,630 | +4.422% |
| 2025-10-13 | 23.90 | 23.98 | 23.89 | 23.89 | +0.158% | 819 | +2.785% |
| 2025-10-10 | 24.47 | 24.47 | 23.86 | 23.86 | -2.186% | 1,243 | +2.947% |
| 2025-10-09 | 24.34 | 24.50 | 24.34 | 24.39 | -0.940% | 1,020 | +0.697% |
| 2025-10-08 | 24.83 | 24.84 | 24.62 | 24.62 | +0.019% | 699 | -0.250% |
| 2025-10-07 | 24.62 | 24.62 | 24.62 | 24.62 | -0.819% | 46 | -0.231% |
| 2025-10-06 | 24.88 | 24.91 | 24.81 | 24.82 | +0.584% | 8,276 | -1.048% |
| 2025-10-03 | 24.67 | 24.68 | 24.67 | 24.68 | +0.681% | 329 | -0.470% |
| 2025-10-02 | 24.51 | 24.51 | 24.51 | 24.51 | -0.421% | 112 | +0.208% |
| 2025-10-01 | 23.85 | 24.62 | 23.85 | 24.61 | +5.152% | 2,531 | -0.214% |
| 2025-09-30 | 23.15 | 23.41 | 23.15 | 23.41 | +2.107% | 266 | +4.927% |
| 2025-09-29 | 22.86 | 22.92 | 22.86 | 22.92 | +0.347% | 821 | +7.138% |
| 2025-09-26 | 22.69 | 22.84 | 22.63 | 22.84 | +0.501% | 1,382 | +7.510% |
| 2025-09-25 | 22.73 | 22.73 | 22.73 | 22.73 | -2.397% | 18 | +8.049% |
| 2025-09-24 | 23.29 | 23.29 | 23.29 | 23.29 | -0.656% | 53 | +5.458% |
| 2025-09-23 | 23.44 | 23.44 | 23.44 | 23.44 | -1.391% | 124 | +4.767% |
| 2025-09-22 | 23.77 | 23.77 | 23.77 | 23.77 | +0.620% | 299 | +3.310% |
| 2025-09-19 | 23.63 | 23.63 | 23.63 | 23.63 | -0.094% | 59 | +3.950% |
| 2025-09-18 | 23.50 | 23.72 | 23.50 | 23.65 | +2.115% | 2,305 | +3.853% |
| 2025-09-17 | 23.27 | 23.27 | 23.07 | 23.16 | +0.194% | 713 | +6.049% |
| 2025-09-16 | 23.11 | 23.11 | 23.11 | 23.11 | +0.011% | 109 | +6.255% |
| 2025-09-15 | 23.16 | 23.16 | 23.08 | 23.11 | -0.296% | 754 | +6.267% |
| 2025-09-12 | 23.21 | 23.21 | 23.18 | 23.18 | -0.793% | 207 | +5.952% |
| 2025-09-11 | 23.27 | 23.37 | 23.24 | 23.37 | +1.045% | 1,544 | +5.112% |
| 2025-09-10 | 23.11 | 23.20 | 23.09 | 23.12 | -0.687% | 6,787 | +6.211% |
| 2025-09-09 | 23.17 | 23.28 | 23.17 | 23.28 | -0.379% | 250 | +5.482% |
| 2025-09-08 | 23.29 | 23.37 | 23.18 | 23.37 | -0.132% | 5,330 | +5.082% |
| 2025-09-05 | 23.37 | 23.40 | 23.36 | 23.40 | +0.677% | 419 | +4.944% |
| 2025-09-04 | 23.34 | 23.34 | 23.16 | 23.25 | -0.471% | 567 | +5.654% |
| 2025-09-03 | 23.18 | 23.48 | 23.18 | 23.36 | +0.971% | 722 | +5.156% |
| 2025-09-02 | 24.52 | 24.52 | 23.10 | 23.13 | +0.902% | 374 | +6.178% |
| 2025-08-29 | 22.87 | 22.92 | 22.86 | 22.92 | +0.714% | 2,422 | +7.136% |
| 2025-08-28 | 23.12 | 23.12 | 22.76 | 22.76 | -0.342% | 580 | +7.901% |
| 2025-08-27 | 22.90 | 22.90 | 22.80 | 22.84 | -0.324% | 540 | +7.532% |
| 2025-08-26 | 22.71 | 22.91 | 22.71 | 22.91 | +0.192% | 1,522 | +7.184% |
| 2025-08-25 | 22.91 | 22.91 | 22.87 | 22.87 | -1.203% | 1,170 | +7.390% |
| 2025-08-22 | 23.31 | 23.31 | 23.15 | 23.15 | +0.676% | 2,284 | +6.098% |
| 2025-08-21 | 23.05 | 23.24 | 22.99 | 22.99 | +0.151% | 1,836 | +6.815% |
| 2025-08-20 | 22.84 | 22.96 | 22.84 | 22.96 | +0.709% | 482 | +6.976% |
| 2025-08-19 | 22.92 | 22.92 | 22.80 | 22.80 | -1.219% | 378 | +7.734% |
| 2025-08-18 | 23.00 | 23.27 | 23.00 | 23.08 | +0.595% | 3,078 | +6.421% |
| 2025-08-15 | 23.00 | 23.00 | 22.74 | 22.94 | +1.740% | 3,467 | +7.054% |
| 2025-08-14 | 22.48 | 22.55 | 22.44 | 22.55 | +0.210% | 5,062 | +8.916% |
| 2025-08-13 | 22.52 | 22.59 | 22.33 | 22.50 | +2.391% | 1,218 | +9.145% |
| 2025-08-12 | 21.96 | 22.05 | 21.96 | 21.98 | -0.106% | 1,011 | +11.755% |
| 2025-08-11 | 22.11 | 22.17 | 21.99 | 22.00 | +0.052% | 4,150 | +11.636% |
| 2025-08-08 | 21.99 | 22.13 | 21.99 | 21.99 | +0.345% | 836 | +11.694% |
| 2025-08-07 | 21.94 | 21.97 | 21.70 | 21.91 | -1.629% | 40,733 | +12.079% |
| 2025-08-06 | 22.98 | 22.99 | 22.23 | 22.28 | -2.281% | 2,671 | +10.253% |
| 2025-08-05 | 22.81 | 22.81 | 22.79 | 22.80 | -0.240% | 1,304 | +7.738% |
| 2025-08-04 | 22.65 | 22.86 | 22.61 | 22.85 | +1.183% | 2,197 | +7.480% |
| 2025-08-01 | 22.45 | 22.58 | 22.45 | 22.58 | +0.606% | 1,303 | +8.751% |
| 2025-07-31 | 22.82 | 22.90 | 22.45 | 22.45 | -2.075% | 736 | +9.411% |
| 2025-07-30 | 23.15 | 23.15 | 22.92 | 22.92 | -0.808% | 1,149 | +7.140% |
| 2025-07-29 | 23.47 | 23.65 | 22.84 | 23.11 | -2.242% | 22,633 | +6.274% |
| 2025-07-28 | 24.02 | 24.02 | 23.64 | 23.64 | -0.871% | 1,059 | +3.891% |
| 2025-07-25 | 23.74 | 23.85 | 23.74 | 23.85 | +0.400% | 1,973 | +2.986% |
| 2025-07-24 | 23.74 | 23.75 | 23.66 | 23.75 | +0.185% | 592 | +3.399% |
| 2025-07-23 | 23.57 | 23.71 | 23.57 | 23.71 | +3.030% | 2,312 | +3.590% |
| 2025-07-22 | 22.82 | 23.01 | 22.82 | 23.01 | +1.631% | 411 | +6.729% |
| 2025-07-21 | 22.69 | 22.69 | 22.64 | 22.64 | -0.473% | 421 | +8.469% |
| 2025-07-18 | 22.81 | 22.85 | 22.75 | 22.75 | -0.492% | 751 | +7.957% |
| 2025-07-17 | 22.99 | 22.99 | 22.86 | 22.86 | -0.550% | 767 | +7.426% |
| 2025-07-16 | 22.98 | 22.99 | 22.98 | 22.99 | +0.875% | 493 | +6.835% |
| 2025-07-15 | 22.79 | 22.79 | 22.79 | 22.79 | -1.581% | 249 | +7.769% |
| 2025-07-14 | 23.20 | 23.20 | 23.16 | 23.16 | +0.805% | 2,251 | +6.065% |
| 2025-07-11 | 22.87 | 22.97 | 22.87 | 22.97 | -1.340% | 1,181 | +6.919% |
| 2025-07-10 | 23.36 | 23.37 | 23.28 | 23.28 | +0.754% | 747 | +5.486% |
| 2025-07-09 | 22.99 | 23.11 | 22.99 | 23.11 | +0.978% | 1,164 | +6.281% |
| 2025-07-08 | 23.00 | 23.00 | 22.86 | 22.88 | +0.569% | 564 | +7.320% |
| 2025-07-07 | 22.72 | 22.76 | 22.72 | 22.76 | -0.971% | 476 | +7.931% |
| 2025-07-03 | 22.96 | 22.98 | 22.96 | 22.98 | -0.012% | 187 | +6.883% |
| 2025-07-02 | 22.63 | 23.01 | 22.63 | 22.98 | +0.657% | 4,888 | +6.870% |
| 2025-07-01 | 22.67 | 23.01 | 22.58 | 22.83 | +0.576% | 1,591 | +7.572% |
| 2025-06-30 | 22.66 | 22.70 | 22.66 | 22.70 | +0.476% | 468 | +8.191% |
| 2025-06-27 | 22.73 | 22.73 | 22.59 | 22.59 | -0.297% | 1,345 | +8.707% |
| 2025-06-26 | 22.60 | 22.66 | 22.59 | 22.66 | +0.527% | 611 | +8.383% |
| 2025-06-25 | 22.49 | 22.54 | 22.49 | 22.54 | -0.871% | 337 | +8.955% |
| 2025-06-24 | 22.56 | 22.74 | 22.56 | 22.74 | +1.606% | 2,569 | +8.005% |
| 2025-06-23 | 22.74 | 22.74 | 22.31 | 22.38 | -1.885% | 6,616 | +9.740% |
| 2025-06-20 | 22.77 | 22.83 | 22.77 | 22.81 | -0.692% | 2,861 | +7.672% |
| 2025-06-18 | 22.97 | 22.97 | 22.97 | 22.97 | +0.785% | 1,092 | +6.927% |
| 2025-06-17 | 23.22 | 23.22 | 22.79 | 22.79 | -2.812% | 1,520 | +7.767% |
| 2025-06-16 | 23.63 | 23.63 | 23.41 | 23.45 | -0.434% | 1,810 | +4.736% |
| 2025-06-13 | 23.86 | 23.89 | 23.55 | 23.55 | -1.548% | 2,010 | +4.282% |
| 2025-06-12 | 23.77 | 23.95 | 23.77 | 23.92 | +1.076% | 1,886 | +2.668% |
| 2025-06-11 | 23.68 | 23.68 | 23.64 | 23.67 | -0.127% | 1,422 | +3.772% |
| 2025-06-10 | 23.20 | 23.70 | 23.20 | 23.70 | +2.103% | 1,157 | +3.640% |
| 2025-06-09 | 23.16 | 23.29 | 23.12 | 23.21 | +1.136% | 2,305 | +5.820% |
| 2025-06-06 | 22.95 | 23.02 | 22.88 | 22.95 | +1.757% | 1,127 | +7.022% |
| 2025-06-05 | 22.60 | 22.60 | 22.55 | 22.55 | -0.453% | 1,281 | +8.903% |
| 2025-06-04 | 22.45 | 22.80 | 22.45 | 22.65 | +1.746% | 6,689 | +8.410% |
| 2025-06-03 | 22.34 | 22.38 | 22.22 | 22.27 | -0.012% | 4,057 | +10.302% |
| 2025-06-02 | 22.32 | 22.36 | 22.01 | 22.27 | +0.075% | 7,822 | +10.289% |
| 2025-05-30 | 22.16 | 22.37 | 22.16 | 22.25 | +1.528% | 1,734 | +10.372% |
| 2025-05-29 | 21.85 | 21.92 | 21.85 | 21.92 | +0.448% | 466 | +12.058% |
| 2025-05-28 | 21.90 | 21.90 | 21.82 | 21.82 | -1.131% | 7,072 | +12.560% |
| 2025-05-27 | 21.98 | 22.07 | 21.98 | 22.07 | +2.069% | 292 | +11.287% |
| 2025-05-23 | 21.59 | 21.62 | 21.47 | 21.62 | +0.557% | 1,430 | +13.590% |
| 2025-05-22 | 21.50 | 21.50 | 21.30 | 21.50 | -0.734% | 3,940 | +14.222% |
| 2025-05-21 | 21.66 | 21.66 | 21.66 | 21.66 | -1.522% | 100 | +13.384% |
| 2025-05-20 | 22.05 | 22.05 | 22.00 | 22.00 | +0.216% | 551 | +11.658% |
| 2025-05-19 | 21.73 | 21.95 | 21.73 | 21.95 | +0.841% | 2,935 | +11.899% |
| 2025-05-16 | 21.55 | 21.77 | 21.55 | 21.77 | +1.707% | 611 | +12.840% |
| 2025-05-15 | 21.05 | 21.40 | 21.05 | 21.40 | +1.319% | 11,233 | +14.767% |
| 2025-05-14 | 21.76 | 21.76 | 21.12 | 21.12 | -2.487% | 1,191 | +16.281% |
| 2025-05-13 | 21.58 | 21.66 | 21.58 | 21.66 | -0.277% | 1,546 | +13.389% |
| 2025-05-12 | 20.98 | 21.72 | 20.98 | 21.72 | +1.741% | 1,920 | +13.075% |
| 2025-05-09 | 21.89 | 21.89 | 21.35 | 21.35 | -0.981% | 434 | +15.043% |
| 2025-05-08 | 21.85 | 21.85 | 21.56 | 21.56 | -1.442% | 574 | +13.915% |
| 2025-05-07 | 21.86 | 21.88 | 21.85 | 21.88 | +0.630% | 890 | +12.272% |
| 2025-05-06 | 22.11 | 22.11 | 21.70 | 21.74 | -2.255% | 3,411 | +12.979% |
| 2025-05-05 | 22.19 | 22.24 | 22.19 | 22.24 | +0.186% | 289 | +10.432% |
| 2025-05-02 | 21.83 | 22.20 | 21.83 | 22.20 | +3.101% | 239 | +10.638% |
| 2025-05-01 | 21.53 | 21.53 | 21.53 | 21.53 | -2.241% | 73 | +14.068% |
| 2025-04-30 | 22.02 | 22.02 | 22.02 | 22.02 | +0.838% | 111 | +11.512% |
| 2025-04-29 | 21.54 | 21.96 | 21.43 | 21.84 | +2.520% | 9,590 | +12.446% |
| 2025-04-28 | 21.30 | 21.30 | 21.30 | 21.30 | +0.384% | 201 | +15.280% |
| 2025-04-25 | 21.09 | 21.22 | 21.09 | 21.22 | +0.476% | 216 | +15.722% |
| 2025-04-24 | 21.04 | 21.12 | 21.02 | 21.12 | +2.250% | 1,152 | +16.272% |
| 2025-04-23 | 20.90 | 20.90 | 20.66 | 20.66 | +0.211% | 1,565 | +18.889% |
| 2025-04-22 | 20.61 | 20.61 | 20.48 | 20.61 | +2.209% | 5,562 | +19.140% |
| 2025-04-21 | 20.12 | 20.17 | 19.97 | 20.17 | +0.660% | 7,398 | +21.772% |
| 2025-04-17 | 21.54 | 21.54 | 20.04 | 20.04 | +1.792% | 9,166 | +22.575% |
| 2025-04-16 | 19.68 | 19.68 | 19.68 | 19.68 | -2.243% | 21 | +24.771% |
| 2025-04-15 | 20.14 | 20.14 | 20.14 | 20.14 | 0.000% | 59 | +21.973% |