THW
abrdn World Healthcare Fund
stockNYSEClosed Ended Fund
At CloseOct 2, 2026 3:59:43 PM EDT
12.34USD-2.219%(-0.28)148,469
Pre-marketOct 5, 2026 8:37:30 AM EDT
12.21USD-1.126%(-0.14)
THW Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 12.60 | 12.64 | 12.28 | 12.35 | -2.139% | 148,469 | 0.000% |
| 2026-10-01 | 13.04 | 13.11 | 12.61 | 12.62 | -3.221% | 147,845 | -2.139% |
| 2026-09-30 | 13.03 | 13.24 | 13.00 | 13.04 | +0.077% | 93,315 | -5.291% |
| 2026-09-29 | 13.23 | 13.39 | 12.91 | 13.03 | -1.213% | 145,824 | -5.219% |
| 2026-09-28 | 13.19 | 13.34 | 13.09 | 13.19 | -0.302% | 85,932 | -6.368% |
| 2026-09-25 | 13.25 | 13.33 | 13.16 | 13.23 | -0.676% | 97,966 | -6.652% |
| 2026-09-24 | 13.31 | 13.48 | 13.23 | 13.32 | -0.374% | 79,159 | -7.282% |
| 2026-09-23 | 13.88 | 13.88 | 13.37 | 13.37 | -3.813% | 146,528 | -7.629% |
| 2026-09-22 | 13.62 | 13.96 | 13.60 | 13.90 | +1.460% | 131,784 | -11.151% |
| 2026-09-21 | 13.49 | 13.80 | 13.40 | 13.70 | +2.086% | 138,879 | -9.854% |
| 2026-09-18 | 13.49 | 13.58 | 13.36 | 13.42 | +0.600% | 79,074 | -7.973% |
| 2026-09-17 | 13.39 | 13.71 | 13.34 | 13.34 | +0.150% | 91,038 | -7.421% |
| 2026-09-16 | 13.40 | 13.58 | 13.27 | 13.32 | -0.893% | 93,927 | -7.282% |
| 2026-09-15 | 13.56 | 13.64 | 13.39 | 13.44 | -1.322% | 98,067 | -8.110% |
| 2026-09-14 | 13.40 | 13.73 | 13.40 | 13.62 | +1.718% | 114,186 | -9.325% |
| 2026-09-11 | 13.63 | 13.72 | 13.36 | 13.39 | -0.815% | 67,396 | -7.767% |
| 2026-09-10 | 13.68 | 13.75 | 13.50 | 13.50 | -1.818% | 70,327 | -8.519% |
| 2026-09-09 | 14.10 | 14.11 | 13.74 | 13.75 | -1.716% | 121,903 | -10.182% |
| 2026-09-08 | 14.08 | 14.09 | 13.94 | 13.99 | -1.340% | 82,494 | -11.723% |
| 2026-09-04 | 14.12 | 14.22 | 14.10 | 14.18 | +0.425% | 76,119 | -12.906% |
| 2026-09-03 | 14.10 | 14.20 | 14.03 | 14.12 | +0.427% | 71,045 | -12.535% |
| 2026-09-02 | 13.99 | 14.10 | 13.99 | 14.06 | +0.716% | 60,604 | -12.162% |
| 2026-09-01 | 14.07 | 14.10 | 13.93 | 13.96 | -0.711% | 84,753 | -11.533% |
| 2026-08-31 | 14.03 | 14.09 | 13.93 | 14.06 | +0.789% | 123,737 | -12.162% |
| 2026-08-28 | 14.04 | 14.05 | 13.85 | 13.95 | -0.499% | 109,298 | -11.470% |
| 2026-08-27 | 14.09 | 14.20 | 13.97 | 14.02 | -0.497% | 44,904 | -11.912% |
| 2026-08-26 | 14.18 | 14.23 | 14.03 | 14.09 | -0.914% | 125,335 | -12.349% |
| 2026-08-25 | 13.99 | 14.24 | 13.98 | 14.22 | +1.935% | 94,803 | -13.150% |
| 2026-08-24 | 14.15 | 14.19 | 13.95 | 13.95 | -1.968% | 91,510 | -11.470% |
| 2026-08-21 | 14.09 | 14.34 | 14.09 | 14.23 | +1.934% | 146,018 | -13.212% |
| 2026-08-20 | 14.42 | 14.45 | 13.96 | 13.96 | -3.190% | 215,218 | -11.533% |
| 2026-08-19 | 14.28 | 14.50 | 14.25 | 14.42 | +1.980% | 238,162 | -14.355% |
| 2026-08-18 | 14.04 | 14.19 | 14.03 | 14.14 | +0.784% | 122,141 | -12.659% |
| 2026-08-17 | 14.02 | 14.10 | 13.93 | 14.03 | +0.286% | 133,512 | -11.974% |
| 2026-08-14 | 13.95 | 14.06 | 13.91 | 13.99 | +0.793% | 124,618 | -11.723% |
| 2026-08-13 | 14.00 | 14.10 | 13.88 | 13.88 | -0.644% | 139,135 | -11.023% |
| 2026-08-12 | 13.88 | 14.00 | 13.85 | 13.97 | +0.648% | 87,908 | -11.596% |
| 2026-08-11 | 13.84 | 13.88 | 13.76 | 13.88 | +0.507% | 123,828 | -11.023% |
| 2026-08-10 | 13.66 | 13.81 | 13.63 | 13.81 | +1.098% | 82,872 | -10.572% |
| 2026-08-07 | 13.52 | 13.70 | 13.52 | 13.66 | +1.411% | 78,892 | -9.590% |
| 2026-08-06 | 13.45 | 13.55 | 13.39 | 13.47 | +0.899% | 76,259 | -8.315% |
| 2026-08-05 | 13.40 | 13.62 | 13.20 | 13.35 | -0.150% | 206,169 | -7.491% |
| 2026-08-04 | 13.37 | 13.45 | 13.28 | 13.37 | -0.075% | 75,889 | -7.629% |
| 2026-08-03 | 13.41 | 13.46 | 13.31 | 13.38 | +0.677% | 130,409 | -7.698% |
| 2026-07-31 | 13.31 | 13.42 | 13.19 | 13.29 | +0.075% | 120,263 | -7.073% |
| 2026-07-30 | 13.17 | 13.38 | 13.05 | 13.28 | +0.378% | 112,115 | -7.003% |
| 2026-07-29 | 13.36 | 13.44 | 13.20 | 13.23 | -0.973% | 132,519 | -6.652% |
| 2026-07-28 | 13.19 | 13.40 | 13.18 | 13.36 | +1.520% | 166,823 | -7.560% |
| 2026-07-27 | 13.12 | 13.26 | 13.00 | 13.16 | +0.305% | 161,732 | -6.155% |
| 2026-07-24 | 13.17 | 13.23 | 13.10 | 13.12 | +0.153% | 70,614 | -5.869% |
| 2026-07-23 | 13.08 | 13.18 | 12.90 | 13.10 | -1.132% | 85,795 | -5.725% |
| 2026-07-22 | 13.43 | 13.53 | 13.24 | 13.25 | -0.972% | 143,509 | -6.792% |
| 2026-07-21 | 13.30 | 13.39 | 13.20 | 13.38 | +0.300% | 110,097 | -7.698% |
| 2026-07-20 | 13.37 | 13.40 | 13.31 | 13.34 | +0.452% | 175,107 | -7.421% |
| 2026-07-17 | 13.35 | 13.52 | 13.21 | 13.28 | -1.190% | 880,795 | -7.003% |
| 2026-07-16 | 13.27 | 13.48 | 13.27 | 13.44 | +1.587% | 177,228 | -8.110% |
| 2026-07-15 | 13.19 | 13.23 | 13.11 | 13.23 | +0.456% | 141,707 | -6.652% |
| 2026-07-14 | 13.39 | 13.45 | 13.14 | 13.17 | -1.643% | 185,727 | -6.226% |
| 2026-07-13 | 13.59 | 13.74 | 13.27 | 13.39 | -1.472% | 242,731 | -7.767% |
| 2026-07-10 | 13.74 | 13.74 | 13.50 | 13.59 | -0.440% | 133,509 | -9.124% |
| 2026-07-09 | 13.50 | 13.70 | 13.50 | 13.65 | +1.261% | 115,484 | -9.524% |
| 2026-07-08 | 13.62 | 13.70 | 13.46 | 13.48 | -1.390% | 98,922 | -8.383% |
| 2026-07-07 | 13.69 | 13.74 | 13.61 | 13.67 | -0.073% | 113,549 | -9.656% |
| 2026-07-06 | 13.76 | 13.76 | 13.58 | 13.68 | -0.798% | 193,131 | -9.722% |
| 2026-07-02 | 13.48 | 13.79 | 13.48 | 13.79 | +2.604% | 241,942 | -10.442% |
| 2026-07-01 | 13.47 | 13.60 | 13.43 | 13.44 | +0.299% | 162,893 | -8.110% |
| 2026-06-30 | 13.38 | 13.54 | 13.34 | 13.40 | +0.676% | 271,154 | -7.836% |
| 2026-06-29 | 13.18 | 13.34 | 13.09 | 13.31 | +1.603% | 218,743 | -7.213% |
| 2026-06-26 | 12.70 | 13.10 | 12.70 | 13.10 | +1.787% | 199,615 | -5.725% |
| 2026-06-25 | 12.89 | 12.99 | 12.86 | 12.87 | +0.704% | 224,455 | -4.040% |
| 2026-06-24 | 12.75 | 12.83 | 12.66 | 12.78 | +0.948% | 300,475 | -3.365% |
| 2026-06-23 | 12.63 | 12.75 | 12.63 | 12.66 | -1.016% | 65,789 | -2.449% |
| 2026-06-22 | 12.68 | 12.86 | 12.62 | 12.79 | +0.788% | 142,081 | -3.440% |
| 2026-06-18 | 12.54 | 12.70 | 12.48 | 12.69 | +2.421% | 79,593 | -2.679% |
| 2026-06-17 | 12.27 | 12.51 | 12.27 | 12.39 | +1.225% | 100,338 | -0.323% |
| 2026-06-16 | 12.28 | 12.37 | 12.23 | 12.24 | -0.569% | 50,612 | +0.899% |
| 2026-06-15 | 12.37 | 12.40 | 12.23 | 12.31 | +0.572% | 136,023 | +0.325% |
| 2026-06-12 | 12.36 | 12.41 | 12.19 | 12.24 | -0.971% | 53,964 | +0.899% |
| 2026-06-11 | 12.20 | 12.46 | 12.07 | 12.36 | +1.478% | 73,250 | -0.081% |
| 2026-06-10 | 12.24 | 12.40 | 12.10 | 12.18 | +0.082% | 75,561 | +1.396% |
| 2026-06-09 | 12.28 | 12.50 | 12.00 | 12.17 | -1.218% | 137,123 | +1.479% |
| 2026-06-08 | 12.41 | 12.59 | 12.25 | 12.32 | -0.965% | 114,875 | +0.244% |
| 2026-06-05 | 12.46 | 12.63 | 12.44 | 12.44 | -0.480% | 113,574 | -0.723% |
| 2026-06-04 | 12.35 | 12.55 | 12.31 | 12.50 | +1.874% | 63,759 | -1.200% |
| 2026-06-03 | 12.51 | 12.51 | 12.20 | 12.27 | -2.153% | 108,138 | +0.652% |
| 2026-06-02 | 12.76 | 12.76 | 12.45 | 12.54 | -2.184% | 140,393 | -1.515% |
| 2026-06-01 | 12.82 | 12.88 | 12.70 | 12.82 | -0.543% | 80,100 | -3.666% |
| 2026-05-29 | 12.98 | 13.00 | 12.82 | 12.89 | -0.078% | 112,576 | -4.189% |
| 2026-05-28 | 12.74 | 12.90 | 12.67 | 12.90 | +2.138% | 126,873 | -4.264% |
| 2026-05-27 | 12.80 | 12.90 | 12.63 | 12.63 | -1.328% | 81,487 | -2.217% |
| 2026-05-26 | 12.83 | 12.92 | 12.70 | 12.80 | -0.234% | 87,078 | -3.516% |
| 2026-05-22 | 12.87 | 12.92 | 12.80 | 12.83 | +0.156% | 76,880 | -3.741% |
| 2026-05-21 | 12.78 | 12.86 | 12.71 | 12.81 | -0.928% | 83,453 | -3.591% |
| 2026-05-20 | 12.90 | 12.95 | 12.79 | 12.93 | +0.779% | 109,496 | -4.486% |
| 2026-05-19 | 12.77 | 12.98 | 12.71 | 12.83 | +0.313% | 98,735 | -3.741% |
| 2026-05-18 | 12.65 | 12.84 | 12.65 | 12.79 | +1.107% | 77,800 | -3.440% |
| 2026-05-15 | 12.75 | 12.80 | 12.65 | 12.65 | -2.052% | 121,173 | -2.372% |
| 2026-05-14 | 12.99 | 13.00 | 12.85 | 12.91 | -0.116% | 114,981 | -4.375% |
| 2026-05-13 | 12.93 | 13.00 | 12.85 | 12.93 | -0.039% | 73,308 | -4.486% |
| 2026-05-12 | 12.81 | 12.95 | 12.80 | 12.94 | +1.055% | 60,336 | -4.523% |
| 2026-05-11 | 12.81 | 12.86 | 12.76 | 12.80 | -0.156% | 73,157 | -3.516% |
| 2026-05-08 | 12.88 | 12.89 | 12.72 | 12.82 | +0.078% | 123,868 | -3.666% |
| 2026-05-07 | 12.83 | 12.86 | 12.75 | 12.81 | +0.078% | 62,368 | -3.591% |
| 2026-05-06 | 12.75 | 12.80 | 12.66 | 12.80 | +0.787% | 68,134 | -3.516% |
| 2026-05-05 | 12.66 | 12.75 | 12.62 | 12.70 | +0.475% | 105,722 | -2.756% |
| 2026-05-04 | 12.58 | 12.65 | 12.57 | 12.64 | +0.477% | 64,094 | -2.294% |
| 2026-05-01 | 12.75 | 12.77 | 12.58 | 12.58 | -1.333% | 77,211 | -1.828% |
| 2026-04-30 | 12.70 | 12.83 | 12.60 | 12.75 | +0.791% | 124,335 | -3.137% |
| 2026-04-29 | 12.48 | 12.65 | 12.41 | 12.65 | +1.362% | 107,674 | -2.372% |
| 2026-04-28 | 12.45 | 12.57 | 12.31 | 12.48 | +1.217% | 56,422 | -1.042% |
| 2026-04-27 | 12.04 | 12.45 | 12.04 | 12.33 | +2.409% | 157,337 | +0.162% |
| 2026-04-24 | 12.17 | 12.29 | 11.98 | 12.04 | -1.392% | 149,996 | +2.575% |
| 2026-04-23 | 12.27 | 12.45 | 12.14 | 12.21 | -0.812% | 82,255 | +1.147% |
| 2026-04-22 | 12.43 | 12.56 | 12.31 | 12.31 | -1.912% | 64,982 | +0.325% |
| 2026-04-21 | 12.73 | 12.73 | 12.55 | 12.55 | -1.259% | 110,903 | -1.594% |
| 2026-04-20 | 12.82 | 12.83 | 12.69 | 12.71 | -1.012% | 75,740 | -2.832% |
| 2026-04-17 | 12.76 | 12.85 | 12.74 | 12.84 | +1.342% | 94,574 | -3.816% |
| 2026-04-16 | 12.78 | 12.79 | 12.55 | 12.67 | -0.861% | 114,752 | -2.526% |
| 2026-04-15 | 12.65 | 12.78 | 12.55 | 12.78 | +1.833% | 76,029 | -3.365% |
| 2026-04-14 | 12.50 | 12.69 | 12.47 | 12.55 | +0.965% | 70,648 | -1.594% |
| 2026-04-13 | 12.19 | 12.48 | 12.16 | 12.43 | +1.387% | 70,431 | -0.644% |
| 2026-04-10 | 12.25 | 12.32 | 12.24 | 12.26 | +0.657% | 40,034 | +0.734% |
| 2026-04-09 | 11.96 | 12.24 | 11.96 | 12.18 | +1.839% | 94,707 | +1.396% |
| 2026-04-08 | 12.04 | 12.05 | 11.90 | 11.96 | +1.270% | 53,028 | +3.261% |
| 2026-04-07 | 11.81 | 11.96 | 11.71 | 11.81 | +0.682% | 78,109 | +4.572% |
| 2026-04-06 | 11.87 | 12.05 | 11.73 | 11.73 | -1.096% | 106,076 | +5.286% |
| 2026-04-02 | 11.82 | 12.08 | 11.75 | 11.86 | 0.000% | 89,592 | +4.132% |
| 2026-04-01 | 11.70 | 11.99 | 11.70 | 11.86 | +1.628% | 88,657 | +4.132% |
| 2026-03-31 | 11.37 | 11.78 | 11.35 | 11.67 | +3.641% | 168,633 | +5.827% |
| 2026-03-30 | 11.37 | 11.50 | 11.18 | 11.26 | -0.967% | 117,252 | +9.680% |
| 2026-03-27 | 11.75 | 11.75 | 11.26 | 11.37 | -3.562% | 122,627 | +8.619% |
| 2026-03-26 | 11.79 | 11.92 | 11.79 | 11.79 | 0.000% | 60,521 | +4.750% |
| 2026-03-25 | 11.73 | 11.92 | 11.73 | 11.79 | +0.597% | 65,352 | +4.750% |
| 2026-03-24 | 11.73 | 11.84 | 11.68 | 11.72 | -1.760% | 105,326 | +5.375% |
| 2026-03-23 | 12.00 | 12.06 | 11.90 | 11.93 | +0.590% | 75,199 | +3.521% |
| 2026-03-20 | 12.08 | 12.13 | 11.83 | 11.86 | -2.467% | 87,857 | +4.132% |
| 2026-03-19 | 12.23 | 12.25 | 12.08 | 12.16 | -1.219% | 72,226 | +1.562% |
| 2026-03-18 | 12.43 | 12.44 | 12.29 | 12.31 | -1.204% | 73,286 | +0.325% |
| 2026-03-17 | 12.38 | 12.54 | 12.35 | 12.46 | +1.219% | 94,259 | -0.883% |
| 2026-03-16 | 12.08 | 12.37 | 12.08 | 12.31 | +1.904% | 165,725 | +0.325% |
| 2026-03-13 | 12.13 | 12.33 | 12.07 | 12.08 | -0.330% | 149,973 | +2.235% |
| 2026-03-12 | 12.15 | 12.28 | 12.10 | 12.12 | -1.142% | 137,529 | +1.898% |
| 2026-03-11 | 12.15 | 12.30 | 12.12 | 12.26 | +0.657% | 61,152 | +0.734% |
| 2026-03-10 | 12.11 | 12.29 | 12.11 | 12.18 | +0.661% | 88,970 | +1.396% |
| 2026-03-09 | 11.92 | 12.12 | 11.85 | 12.10 | +0.332% | 130,728 | +2.066% |
| 2026-03-06 | 12.09 | 12.12 | 11.92 | 12.06 | -1.066% | 149,926 | +2.405% |
| 2026-03-05 | 12.44 | 12.44 | 12.16 | 12.19 | -2.324% | 149,699 | +1.313% |
| 2026-03-04 | 12.34 | 12.49 | 12.30 | 12.48 | +0.971% | 127,237 | -1.042% |
| 2026-03-03 | 12.43 | 12.49 | 12.13 | 12.36 | -1.671% | 253,060 | -0.081% |
| 2026-03-02 | 12.56 | 12.60 | 12.46 | 12.57 | -1.412% | 158,599 | -1.750% |
| 2026-02-27 | 12.60 | 12.81 | 12.54 | 12.75 | +1.190% | 204,728 | -3.137% |
| 2026-02-26 | 12.63 | 12.71 | 12.48 | 12.60 | -0.631% | 207,327 | -1.984% |
| 2026-02-25 | 12.70 | 12.75 | 12.62 | 12.68 | +0.158% | 91,894 | -2.603% |
| 2026-02-24 | 12.72 | 12.74 | 12.63 | 12.66 | -0.472% | 74,734 | -2.449% |
| 2026-02-23 | 12.62 | 12.77 | 12.62 | 12.72 | +0.474% | 107,386 | -2.909% |
| 2026-02-20 | 12.78 | 12.87 | 12.66 | 12.66 | -1.784% | 115,287 | -2.449% |
| 2026-02-19 | 12.90 | 12.90 | 12.72 | 12.89 | +0.468% | 125,796 | -4.189% |
| 2026-02-18 | 12.80 | 12.92 | 12.77 | 12.83 | +0.786% | 175,949 | -3.741% |
| 2026-02-17 | 12.68 | 12.76 | 12.65 | 12.73 | +0.632% | 163,424 | -2.985% |
| 2026-02-13 | 12.60 | 12.70 | 12.56 | 12.65 | +0.397% | 155,176 | -2.372% |
| 2026-02-12 | 12.71 | 12.71 | 12.55 | 12.60 | -0.316% | 155,512 | -1.984% |
| 2026-02-11 | 12.52 | 12.65 | 12.45 | 12.64 | +1.120% | 105,968 | -2.294% |
| 2026-02-10 | 12.42 | 12.55 | 12.42 | 12.50 | +0.482% | 106,815 | -1.200% |
| 2026-02-09 | 12.54 | 12.54 | 12.41 | 12.44 | -0.321% | 161,885 | -0.723% |
| 2026-02-06 | 12.29 | 12.51 | 12.29 | 12.48 | +1.629% | 118,783 | -1.042% |
| 2026-02-05 | 12.43 | 12.50 | 12.27 | 12.28 | -1.839% | 115,266 | +0.570% |
| 2026-02-04 | 12.68 | 12.71 | 12.48 | 12.51 | -0.950% | 171,280 | -1.279% |
| 2026-02-03 | 12.67 | 12.77 | 12.53 | 12.63 | -0.629% | 311,656 | -2.217% |
| 2026-02-02 | 12.51 | 12.74 | 12.48 | 12.71 | +1.599% | 194,115 | -2.832% |
| 2026-01-30 | 12.55 | 12.55 | 12.47 | 12.51 | +0.401% | 158,371 | -1.279% |
| 2026-01-29 | 12.46 | 12.50 | 12.40 | 12.46 | +0.080% | 108,330 | -0.883% |
| 2026-01-28 | 12.52 | 12.59 | 12.40 | 12.45 | -1.659% | 213,907 | -0.803% |
| 2026-01-27 | 12.76 | 12.80 | 12.64 | 12.66 | -1.171% | 200,440 | -2.449% |
| 2026-01-26 | 12.84 | 12.90 | 12.80 | 12.81 | -0.234% | 138,587 | -3.591% |
| 2026-01-23 | 12.79 | 12.94 | 12.75 | 12.84 | -0.849% | 189,138 | -3.816% |
| 2026-01-22 | 12.89 | 13.03 | 12.85 | 12.95 | +0.232% | 222,740 | -4.633% |
| 2026-01-21 | 12.69 | 12.92 | 12.69 | 12.92 | +1.732% | 227,081 | -4.412% |
| 2026-01-20 | 12.72 | 12.83 | 12.67 | 12.70 | -0.548% | 115,766 | -2.756% |
| 2026-01-16 | 12.86 | 12.87 | 12.73 | 12.77 | -0.078% | 764,512 | -3.289% |
| 2026-01-15 | 12.95 | 12.95 | 12.72 | 12.78 | -1.084% | 259,050 | -3.365% |
| 2026-01-14 | 12.78 | 12.95 | 12.76 | 12.92 | +1.095% | 186,958 | -4.412% |
| 2026-01-13 | 12.82 | 12.82 | 12.72 | 12.78 | -0.390% | 239,553 | -3.365% |
| 2026-01-12 | 12.91 | 12.93 | 12.72 | 12.83 | -0.620% | 258,525 | -3.741% |
| 2026-01-09 | 12.80 | 13.05 | 12.80 | 12.91 | +0.702% | 139,105 | -4.338% |
| 2026-01-08 | 12.88 | 12.97 | 12.71 | 12.82 | -1.080% | 116,066 | -3.666% |
| 2026-01-07 | 12.87 | 13.06 | 12.85 | 12.96 | +1.013% | 217,212 | -4.707% |
| 2026-01-06 | 12.65 | 12.86 | 12.65 | 12.83 | +1.906% | 146,321 | -3.741% |
| 2026-01-05 | 12.69 | 12.72 | 12.40 | 12.59 | -0.553% | 227,749 | -1.906% |
| 2026-01-02 | 12.84 | 12.84 | 12.60 | 12.66 | -0.939% | 152,690 | -2.449% |
| 2025-12-31 | 12.85 | 12.88 | 12.63 | 12.78 | -1.160% | 171,678 | -3.365% |
| 2025-12-30 | 13.05 | 13.06 | 12.91 | 12.93 | -0.920% | 191,366 | -4.486% |
| 2025-12-29 | 13.18 | 13.19 | 12.98 | 13.05 | -0.911% | 150,784 | -5.364% |
| 2025-12-26 | 13.15 | 13.17 | 13.05 | 13.17 | +0.305% | 82,668 | -6.226% |
| 2025-12-24 | 12.92 | 13.18 | 12.92 | 13.13 | +1.078% | 149,076 | -5.941% |
| 2025-12-23 | 12.88 | 12.99 | 12.84 | 12.99 | +1.168% | 121,159 | -4.927% |
| 2025-12-22 | 12.63 | 12.90 | 12.59 | 12.84 | +1.342% | 231,711 | -3.816% |
| 2025-12-19 | 12.50 | 12.75 | 12.50 | 12.67 | +1.441% | 124,779 | -2.526% |
| 2025-12-18 | 12.35 | 12.56 | 12.34 | 12.49 | +0.241% | 119,357 | -1.121% |
| 2025-12-17 | 12.52 | 12.60 | 12.40 | 12.46 | +0.322% | 77,206 | -0.883% |
| 2025-12-16 | 12.56 | 12.63 | 12.37 | 12.42 | -1.663% | 130,848 | -0.564% |
| 2025-12-15 | 12.61 | 12.69 | 12.58 | 12.63 | +0.238% | 111,309 | -2.217% |
| 2025-12-12 | 12.72 | 12.72 | 12.59 | 12.60 | -1.099% | 130,406 | -1.984% |
| 2025-12-11 | 12.68 | 12.77 | 12.60 | 12.74 | +0.871% | 74,832 | -3.061% |
| 2025-12-10 | 12.47 | 12.64 | 12.47 | 12.63 | +1.527% | 167,461 | -2.217% |
| 2025-12-09 | 12.53 | 12.58 | 12.42 | 12.44 | -0.161% | 148,709 | -0.723% |
| 2025-12-08 | 12.50 | 12.54 | 12.43 | 12.46 | -0.638% | 115,896 | -0.883% |
| 2025-12-05 | 12.53 | 12.65 | 12.53 | 12.54 | -0.318% | 125,424 | -1.515% |
| 2025-12-04 | 12.55 | 12.61 | 12.47 | 12.58 | -0.632% | 132,472 | -1.828% |
| 2025-12-03 | 12.59 | 12.72 | 12.58 | 12.66 | +0.957% | 177,642 | -2.449% |
| 2025-12-02 | 12.69 | 12.77 | 12.54 | 12.54 | -1.647% | 134,957 | -1.515% |
| 2025-12-01 | 12.93 | 12.95 | 12.75 | 12.75 | -1.239% | 124,078 | -3.137% |
| 2025-11-28 | 13.00 | 13.00 | 12.85 | 12.91 | -0.539% | 150,393 | -4.338% |
| 2025-11-26 | 12.81 | 13.00 | 12.76 | 12.98 | +1.964% | 155,584 | -4.854% |
| 2025-11-25 | 12.50 | 12.80 | 12.50 | 12.73 | +1.759% | 122,533 | -2.985% |
| 2025-11-24 | 12.42 | 12.56 | 12.34 | 12.51 | +0.887% | 152,439 | -1.279% |
| 2025-11-21 | 12.40 | 12.54 | 12.26 | 12.40 | -0.958% | 165,894 | -0.403% |
| 2025-11-20 | 12.63 | 12.75 | 12.50 | 12.52 | +0.080% | 90,133 | -1.358% |
| 2025-11-19 | 12.61 | 12.65 | 12.49 | 12.51 | -0.556% | 127,849 | -1.279% |
| 2025-11-18 | 12.66 | 12.66 | 12.46 | 12.58 | -0.632% | 115,757 | -1.828% |
| 2025-11-17 | 12.58 | 12.73 | 12.55 | 12.66 | +0.636% | 191,944 | -2.449% |
| 2025-11-14 | 12.60 | 12.69 | 12.55 | 12.58 | -0.356% | 140,632 | -1.828% |
| 2025-11-13 | 12.66 | 12.81 | 12.61 | 12.63 | -0.591% | 102,936 | -2.178% |
| 2025-11-12 | 12.60 | 12.72 | 12.56 | 12.70 | +1.519% | 115,133 | -2.756% |
| 2025-11-11 | 12.22 | 12.56 | 12.22 | 12.51 | +2.541% | 114,970 | -1.279% |
| 2025-11-10 | 12.14 | 12.30 | 12.11 | 12.20 | +1.161% | 160,076 | +1.230% |
| 2025-11-07 | 12.09 | 12.24 | 11.96 | 12.06 | -0.331% | 181,338 | +2.405% |
| 2025-11-06 | 12.07 | 12.15 | 11.98 | 12.10 | +0.833% | 157,608 | +2.066% |
| 2025-11-05 | 11.93 | 12.05 | 11.85 | 12.00 | +0.840% | 189,602 | +2.917% |
| 2025-11-04 | 12.30 | 12.40 | 11.87 | 11.90 | -4.494% | 385,946 | +3.782% |
| 2025-11-03 | 12.91 | 13.00 | 12.36 | 12.46 | -4.667% | 367,389 | -0.883% |
| 2025-10-31 | 13.13 | 13.13 | 12.92 | 13.07 | -0.153% | 159,242 | -5.509% |
| 2025-10-30 | 12.97 | 13.12 | 12.90 | 13.09 | +0.770% | 124,835 | -5.653% |
| 2025-10-29 | 13.08 | 13.09 | 12.96 | 12.99 | -0.460% | 135,283 | -4.927% |
| 2025-10-28 | 13.02 | 13.08 | 12.90 | 13.05 | +0.230% | 128,578 | -5.364% |
| 2025-10-27 | 12.94 | 13.02 | 12.82 | 13.02 | +1.087% | 143,032 | -5.146% |
| 2025-10-24 | 12.83 | 12.93 | 12.81 | 12.88 | -0.464% | 111,354 | -4.115% |
| 2025-10-23 | 12.91 | 13.05 | 12.87 | 12.94 | 0.000% | 101,243 | -4.560% |
| 2025-10-22 | 13.09 | 13.13 | 12.92 | 12.94 | -0.995% | 157,430 | -4.560% |
| 2025-10-21 | 13.07 | 13.10 | 12.99 | 13.07 | +0.153% | 108,413 | -5.509% |
| 2025-10-20 | 12.90 | 13.07 | 12.90 | 13.05 | +1.320% | 142,737 | -5.364% |
| 2025-10-17 | 12.87 | 12.94 | 12.79 | 12.88 | +0.233% | 93,260 | -4.115% |
| 2025-10-16 | 13.00 | 13.04 | 12.81 | 12.85 | -1.154% | 145,554 | -3.891% |
| 2025-10-15 | 12.97 | 13.00 | 12.87 | 13.00 | +0.231% | 86,512 | -5.000% |
| 2025-10-14 | 12.90 | 13.01 | 12.82 | 12.97 | +0.309% | 132,352 | -4.780% |
| 2025-10-13 | 12.72 | 13.00 | 12.72 | 12.93 | +1.651% | 132,186 | -4.486% |
| 2025-10-10 | 12.92 | 12.97 | 12.72 | 12.72 | -2.003% | 147,823 | -2.909% |
| 2025-10-09 | 12.91 | 13.05 | 12.91 | 12.98 | +0.542% | 115,285 | -4.854% |
| 2025-10-08 | 12.88 | 12.95 | 12.81 | 12.91 | +0.467% | 90,579 | -4.338% |
| 2025-10-07 | 12.87 | 12.90 | 12.66 | 12.85 | +0.548% | 125,268 | -3.891% |
| 2025-10-06 | 12.89 | 12.96 | 12.75 | 12.78 | -0.622% | 185,712 | -3.365% |
| 2025-10-03 | 12.75 | 13.00 | 12.74 | 12.86 | +1.021% | 239,471 | -3.966% |
| 2025-10-02 | 12.80 | 12.82 | 12.62 | 12.73 | -0.702% | 156,099 | -2.985% |
| 2025-10-01 | 12.59 | 12.88 | 12.56 | 12.82 | +1.746% | 257,442 | -3.666% |
| 2025-09-30 | 12.25 | 12.60 | 12.18 | 12.60 | +3.025% | 228,360 | -1.984% |
| 2025-09-29 | 12.09 | 12.23 | 12.01 | 12.23 | +1.158% | 132,833 | +0.981% |
| 2025-09-26 | 11.96 | 12.09 | 11.92 | 12.09 | +2.025% | 121,866 | +2.151% |
| 2025-09-25 | 12.02 | 12.02 | 11.79 | 11.85 | -0.837% | 87,133 | +4.219% |
| 2025-09-24 | 11.90 | 12.05 | 11.87 | 11.95 | +0.420% | 180,963 | +3.347% |
| 2025-09-23 | 11.80 | 11.99 | 11.80 | 11.90 | -0.502% | 102,944 | +3.782% |
| 2025-09-22 | 11.93 | 12.01 | 11.90 | 11.96 | 0.000% | 116,628 | +3.261% |
| 2025-09-19 | 11.97 | 12.03 | 11.90 | 11.96 | +0.758% | 144,235 | +3.261% |
| 2025-09-18 | 11.77 | 11.91 | 11.77 | 11.87 | +0.850% | 116,652 | +4.044% |
| 2025-09-17 | 11.76 | 11.86 | 11.76 | 11.77 | 0.000% | 91,182 | +4.928% |
| 2025-09-16 | 11.81 | 11.87 | 11.74 | 11.77 | -0.339% | 148,986 | +4.928% |
| 2025-09-15 | 11.89 | 11.95 | 11.77 | 11.81 | -0.673% | 175,689 | +4.572% |
| 2025-09-12 | 12.05 | 12.13 | 11.85 | 11.89 | -1.410% | 92,111 | +3.869% |
| 2025-09-11 | 12.01 | 12.08 | 12.00 | 12.06 | +0.500% | 138,289 | +2.405% |
| 2025-09-10 | 12.07 | 12.10 | 11.95 | 12.00 | -0.580% | 128,518 | +2.917% |
| 2025-09-09 | 12.09 | 12.12 | 12.03 | 12.07 | -0.083% | 112,237 | +2.320% |
| 2025-09-08 | 12.07 | 12.08 | 11.98 | 12.08 | +0.583% | 122,059 | +2.235% |
| 2025-09-05 | 11.96 | 12.08 | 11.94 | 12.01 | +0.755% | 98,010 | +2.831% |
| 2025-09-04 | 11.98 | 11.98 | 11.87 | 11.92 | -0.501% | 121,257 | +3.607% |
| 2025-09-03 | 11.85 | 11.98 | 11.78 | 11.98 | +0.927% | 295,541 | +3.088% |
| 2025-09-02 | 11.77 | 11.87 | 11.73 | 11.87 | +0.764% | 154,039 | +4.044% |
| 2025-08-29 | 11.69 | 11.83 | 11.67 | 11.78 | +0.770% | 146,895 | +4.839% |
| 2025-08-28 | 11.68 | 11.71 | 11.62 | 11.69 | -0.171% | 139,112 | +5.646% |
| 2025-08-27 | 11.62 | 11.78 | 11.62 | 11.71 | +0.861% | 238,458 | +5.465% |
| 2025-08-26 | 11.51 | 11.62 | 11.46 | 11.61 | +1.044% | 89,914 | +6.374% |
| 2025-08-25 | 11.60 | 11.63 | 11.46 | 11.49 | -0.863% | 148,484 | +7.485% |
| 2025-08-22 | 11.61 | 11.64 | 11.48 | 11.59 | -0.172% | 119,966 | +6.557% |
| 2025-08-21 | 11.53 | 11.65 | 11.49 | 11.61 | +0.694% | 150,235 | +6.374% |
| 2025-08-20 | 11.46 | 11.57 | 11.44 | 11.53 | +0.787% | 145,572 | +7.112% |
| 2025-08-19 | 11.50 | 11.54 | 11.44 | 11.44 | -0.435% | 115,927 | +7.955% |
| 2025-08-18 | 11.32 | 11.51 | 11.32 | 11.49 | +1.771% | 223,672 | +7.485% |
| 2025-08-15 | 11.08 | 11.34 | 11.08 | 11.29 | +1.987% | 188,345 | +9.389% |
| 2025-08-14 | 11.02 | 11.10 | 10.95 | 11.07 | +0.181% | 88,843 | +11.563% |
| 2025-08-13 | 10.85 | 11.08 | 10.84 | 11.05 | +1.843% | 143,966 | +11.765% |
| 2025-08-12 | 10.77 | 10.89 | 10.75 | 10.85 | +0.743% | 122,168 | +13.825% |
| 2025-08-11 | 10.82 | 10.86 | 10.76 | 10.77 | -0.278% | 138,454 | +14.670% |
| 2025-08-08 | 10.76 | 10.87 | 10.71 | 10.80 | +1.313% | 109,749 | +14.352% |
| 2025-08-07 | 10.66 | 10.75 | 10.60 | 10.66 | -0.281% | 140,093 | +15.854% |
| 2025-08-06 | 10.77 | 10.84 | 10.65 | 10.69 | -1.475% | 111,806 | +15.529% |
| 2025-08-05 | 10.91 | 10.95 | 10.77 | 10.85 | -0.459% | 127,497 | +13.825% |
| 2025-08-04 | 10.83 | 10.94 | 10.77 | 10.90 | +0.554% | 137,863 | +13.303% |
| 2025-08-01 | 10.75 | 10.90 | 10.67 | 10.84 | +0.837% | 155,432 | +13.930% |
| 2025-07-31 | 11.01 | 11.05 | 10.73 | 10.75 | -2.273% | 129,772 | +14.884% |
| 2025-07-30 | 10.99 | 11.11 | 10.94 | 11.00 | +0.091% | 134,952 | +12.273% |
| 2025-07-29 | 11.09 | 11.09 | 10.98 | 10.99 | -1.258% | 151,463 | +12.375% |
| 2025-07-28 | 11.19 | 11.30 | 11.11 | 11.13 | -0.802% | 221,440 | +10.961% |
| 2025-07-25 | 11.21 | 11.30 | 11.15 | 11.22 | 0.000% | 300,788 | +10.071% |
| 2025-07-24 | 10.85 | 11.30 | 10.70 | 11.22 | +5.550% | 861,754 | +10.071% |
| 2025-07-23 | 10.43 | 10.65 | 10.41 | 10.63 | +2.310% | 372,147 | +16.181% |
| 2025-07-22 | 10.17 | 10.39 | 10.17 | 10.39 | +2.264% | 141,439 | +18.864% |
| 2025-07-21 | 10.33 | 10.37 | 10.14 | 10.16 | -2.775% | 258,001 | +21.555% |
| 2025-07-18 | 10.22 | 10.45 | 10.13 | 10.45 | +2.051% | 470,494 | +18.182% |
| 2025-07-17 | 10.25 | 10.27 | 10.16 | 10.24 | -0.098% | 206,714 | +20.605% |
| 2025-07-16 | 10.27 | 10.32 | 10.22 | 10.25 | +0.589% | 209,646 | +20.488% |
| 2025-07-15 | 10.33 | 10.37 | 10.15 | 10.19 | -1.260% | 241,024 | +21.197% |
| 2025-07-14 | 10.32 | 10.37 | 10.27 | 10.32 | -0.578% | 224,419 | +19.671% |
| 2025-07-11 | 10.42 | 10.43 | 10.35 | 10.38 | -1.049% | 176,211 | +18.979% |
| 2025-07-10 | 10.43 | 10.55 | 10.38 | 10.49 | +0.479% | 130,574 | +17.731% |
| 2025-07-09 | 10.41 | 10.44 | 10.35 | 10.44 | +0.578% | 113,880 | +18.295% |
| 2025-07-08 | 10.34 | 10.43 | 10.33 | 10.38 | +0.875% | 129,630 | +18.979% |
| 2025-07-07 | 10.39 | 10.43 | 10.29 | 10.29 | -1.719% | 121,953 | +20.019% |
| 2025-07-03 | 10.44 | 10.49 | 10.43 | 10.47 | +0.867% | 86,375 | +17.956% |
| 2025-07-02 | 10.47 | 10.51 | 10.38 | 10.38 | -0.954% | 133,589 | +18.979% |
| 2025-07-01 | 10.25 | 10.50 | 10.25 | 10.48 | +2.144% | 155,091 | +17.844% |
| 2025-06-30 | 10.30 | 10.34 | 10.24 | 10.26 | -0.097% | 243,585 | +20.370% |
| 2025-06-27 | 10.25 | 10.32 | 10.21 | 10.27 | +0.391% | 160,802 | +20.253% |
| 2025-06-26 | 10.28 | 10.40 | 10.23 | 10.23 | -0.872% | 131,671 | +20.723% |
| 2025-06-25 | 10.25 | 10.33 | 10.20 | 10.32 | +0.683% | 110,581 | +19.671% |
| 2025-06-24 | 10.14 | 10.29 | 10.13 | 10.25 | +1.085% | 153,394 | +20.488% |
| 2025-06-23 | 10.13 | 10.24 | 10.10 | 10.14 | -0.977% | 154,527 | +21.795% |
| 2025-06-20 | 10.34 | 10.36 | 10.23 | 10.24 | -0.967% | 84,872 | +20.605% |
| 2025-06-18 | 10.50 | 10.53 | 10.31 | 10.34 | -1.430% | 124,332 | +19.439% |
| 2025-06-17 | 10.59 | 10.60 | 10.47 | 10.49 | -0.944% | 118,604 | +17.731% |
| 2025-06-16 | 10.70 | 10.76 | 10.57 | 10.59 | -0.935% | 152,653 | +16.619% |
| 2025-06-13 | 10.75 | 10.77 | 10.66 | 10.69 | -0.927% | 113,832 | +15.529% |
| 2025-06-12 | 10.61 | 10.79 | 10.61 | 10.79 | +1.220% | 140,423 | +14.458% |
| 2025-06-11 | 10.76 | 10.77 | 10.66 | 10.66 | -0.281% | 127,972 | +15.854% |
| 2025-06-10 | 10.58 | 10.72 | 10.58 | 10.69 | +1.327% | 135,951 | +15.529% |
| 2025-06-09 | 10.50 | 10.60 | 10.50 | 10.55 | 0.000% | 109,549 | +17.062% |
| 2025-06-06 | 10.49 | 10.56 | 10.43 | 10.55 | +1.054% | 97,403 | +17.062% |
| 2025-06-05 | 10.45 | 10.50 | 10.42 | 10.44 | +0.096% | 81,410 | +18.295% |
| 2025-06-04 | 10.44 | 10.51 | 10.42 | 10.43 | -0.382% | 140,343 | +18.408% |
| 2025-06-03 | 10.38 | 10.48 | 10.37 | 10.47 | +1.159% | 146,418 | +17.956% |
| 2025-06-02 | 10.33 | 10.40 | 10.23 | 10.35 | +0.291% | 168,627 | +19.324% |
| 2025-05-30 | 10.33 | 10.34 | 10.21 | 10.32 | +0.389% | 210,497 | +19.671% |
| 2025-05-29 | 10.25 | 10.29 | 10.20 | 10.28 | +1.082% | 217,122 | +20.136% |
| 2025-05-28 | 10.19 | 10.26 | 10.17 | 10.17 | 0.000% | 163,678 | +21.436% |
| 2025-05-27 | 10.22 | 10.27 | 10.17 | 10.17 | -0.780% | 525,280 | +21.436% |
| 2025-05-23 | 10.17 | 10.25 | 10.13 | 10.25 | +0.787% | 110,325 | +20.488% |
| 2025-05-22 | 10.30 | 10.43 | 10.10 | 10.17 | -2.493% | 173,275 | +21.436% |
| 2025-05-21 | 10.70 | 10.70 | 10.43 | 10.43 | -2.249% | 135,747 | +18.408% |
| 2025-05-20 | 10.56 | 10.67 | 10.56 | 10.67 | +1.426% | 116,424 | +15.745% |
| 2025-05-19 | 10.38 | 10.60 | 10.38 | 10.52 | +1.251% | 123,608 | +17.395% |
| 2025-05-16 | 10.26 | 10.44 | 10.22 | 10.39 | +1.564% | 272,354 | +18.864% |
| 2025-05-15 | 10.13 | 10.28 | 10.10 | 10.23 | -0.195% | 191,502 | +20.723% |
| 2025-05-14 | 10.42 | 10.50 | 10.20 | 10.25 | -1.442% | 159,463 | +20.488% |
| 2025-05-13 | 10.54 | 10.57 | 10.38 | 10.40 | -2.164% | 169,957 | +18.750% |
| 2025-05-12 | 10.60 | 10.80 | 10.52 | 10.63 | +1.431% | 186,214 | +16.181% |
| 2025-05-09 | 10.57 | 10.66 | 10.48 | 10.48 | -0.380% | 70,511 | +17.844% |
| 2025-05-08 | 10.63 | 10.63 | 10.51 | 10.52 | -0.942% | 87,489 | +17.395% |
| 2025-05-07 | 10.60 | 10.68 | 10.52 | 10.62 | +0.189% | 101,844 | +16.290% |
| 2025-05-06 | 10.89 | 10.92 | 10.58 | 10.60 | -3.461% | 102,514 | +16.509% |
| 2025-05-05 | 10.90 | 10.98 | 10.89 | 10.98 | +1.105% | 67,184 | +12.477% |
| 2025-05-02 | 10.93 | 10.96 | 10.84 | 10.86 | -0.092% | 104,815 | +13.720% |
| 2025-05-01 | 10.97 | 10.97 | 10.82 | 10.87 | -0.731% | 66,633 | +13.615% |
| 2025-04-30 | 10.90 | 10.97 | 10.81 | 10.95 | +0.736% | 121,241 | +12.785% |
| 2025-04-29 | 10.70 | 10.90 | 10.68 | 10.87 | +1.684% | 140,387 | +13.615% |
| 2025-04-28 | 10.65 | 10.69 | 10.63 | 10.69 | +0.564% | 82,092 | +15.529% |
| 2025-04-25 | 10.64 | 10.67 | 10.53 | 10.63 | +0.094% | 66,495 | +16.181% |
| 2025-04-24 | 10.56 | 10.65 | 10.48 | 10.62 | +0.951% | 113,860 | +16.290% |
| 2025-04-23 | 10.46 | 10.72 | 10.45 | 10.52 | +0.766% | 202,558 | +17.395% |
| 2025-04-22 | 10.40 | 10.54 | 10.38 | 10.44 | +0.385% | 177,454 | +18.295% |
| 2025-04-21 | 10.51 | 10.61 | 10.38 | 10.40 | -1.328% | 157,254 | +18.750% |
| 2025-04-17 | 10.56 | 10.68 | 10.54 | 10.54 | -0.095% | 122,336 | +17.173% |
| 2025-04-16 | 10.63 | 10.71 | 10.54 | 10.55 | -0.472% | 110,097 | +17.062% |
| 2025-04-15 | 10.63 | 10.68 | 10.59 | 10.60 | +0.284% | 64,798 | +16.509% |
| 2025-04-14 | 10.52 | 10.65 | 10.40 | 10.57 | 0.000% | 106,935 | +16.840% |