VNAM
Global X MSCI Vietnam ETF
stockNYSEETF
At CloseOct 2, 2026 11:16:47 AM EDT
23.63USD-0.964%(-0.23)3,862
Pre-marketOct 2, 2026 8:59:30 AM EDT
24.00USD+0.587%(+0.14)
VNAM Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 23.68 | 23.68 | 23.55 | 23.55 | -1.278% | 3,862 | 0.000% |
| 2026-10-01 | 23.82 | 23.92 | 23.77 | 23.86 | -1.262% | 1,324 | -1.278% |
| 2026-09-30 | 24.16 | 24.19 | 24.16 | 24.16 | -0.433% | 3,954 | -2.524% |
| 2026-09-29 | 24.13 | 24.27 | 24.09 | 24.27 | -0.082% | 4,913 | -2.946% |
| 2026-09-28 | 24.33 | 24.33 | 24.24 | 24.29 | -0.430% | 1,498 | -3.026% |
| 2026-09-25 | 24.35 | 24.48 | 24.35 | 24.39 | +1.056% | 4,534 | -3.443% |
| 2026-09-24 | 24.25 | 24.25 | 24.14 | 24.14 | -1.909% | 7,370 | -2.424% |
| 2026-09-23 | 24.78 | 24.78 | 24.54 | 24.61 | -0.686% | 3,126 | -4.287% |
| 2026-09-22 | 24.79 | 24.79 | 24.71 | 24.78 | +1.766% | 1,012 | -4.944% |
| 2026-09-21 | 24.46 | 24.57 | 24.34 | 24.35 | -2.346% | 12,883 | -3.265% |
| 2026-09-18 | 25.14 | 25.14 | 24.87 | 24.93 | +0.161% | 2,421 | -5.534% |
| 2026-09-17 | 24.96 | 25.14 | 24.88 | 24.89 | +0.586% | 1,271 | -5.383% |
| 2026-09-16 | 24.77 | 24.77 | 24.61 | 24.75 | +0.446% | 8,416 | -4.828% |
| 2026-09-15 | 24.58 | 24.76 | 24.58 | 24.64 | +0.798% | 1,287 | -4.403% |
| 2026-09-14 | 24.50 | 24.51 | 24.36 | 24.45 | -0.751% | 12,245 | -3.641% |
| 2026-09-11 | 24.62 | 24.65 | 24.52 | 24.63 | -1.716% | 3,567 | -4.365% |
| 2026-09-10 | 25.06 | 25.06 | 25.06 | 25.06 | +0.381% | 534 | -6.006% |
| 2026-09-09 | 24.82 | 24.98 | 24.82 | 24.96 | -0.534% | 3,786 | -5.648% |
| 2026-09-08 | 25.18 | 25.18 | 25.00 | 25.10 | -1.495% | 5,190 | -6.152% |
| 2026-09-04 | 25.26 | 25.48 | 25.26 | 25.48 | +1.920% | 7,949 | -7.555% |
| 2026-09-03 | 24.96 | 25.00 | 24.94 | 25.00 | +0.321% | 12,118 | -5.780% |
| 2026-09-02 | 24.99 | 24.99 | 24.92 | 24.92 | -0.220% | 3,179 | -5.478% |
| 2026-09-01 | 24.89 | 24.98 | 24.89 | 24.98 | +0.382% | 5,258 | -5.686% |
| 2026-08-31 | 24.65 | 24.95 | 24.65 | 24.88 | +0.222% | 2,355 | -5.326% |
| 2026-08-28 | 24.76 | 24.96 | 24.76 | 24.82 | +0.303% | 10,053 | -5.116% |
| 2026-08-27 | 24.77 | 24.85 | 24.75 | 24.75 | -0.242% | 18,896 | -4.828% |
| 2026-08-26 | 24.81 | 24.81 | 24.70 | 24.81 | +1.701% | 21,624 | -5.058% |
| 2026-08-25 | 24.47 | 24.47 | 24.36 | 24.39 | +0.532% | 4,688 | -3.443% |
| 2026-08-24 | 24.00 | 24.28 | 24.00 | 24.27 | +1.510% | 4,317 | -2.930% |
| 2026-08-21 | 23.69 | 23.95 | 23.68 | 23.91 | +3.844% | 15,633 | -1.464% |
| 2026-08-20 | 23.17 | 23.31 | 23.01 | 23.02 | -0.647% | 21,522 | +2.324% |
| 2026-08-19 | 23.10 | 23.22 | 23.10 | 23.17 | -0.058% | 5,011 | +1.662% |
| 2026-08-18 | 23.20 | 23.34 | 23.12 | 23.18 | +0.123% | 25,662 | +1.603% |
| 2026-08-17 | 23.33 | 23.33 | 23.14 | 23.16 | -0.605% | 8,847 | +1.727% |
| 2026-08-14 | 23.39 | 23.54 | 23.29 | 23.30 | -3.336% | 5,248 | +1.112% |
| 2026-08-13 | 23.97 | 24.10 | 23.93 | 24.10 | -0.413% | 5,382 | -2.261% |
| 2026-08-12 | 24.25 | 24.30 | 24.20 | 24.20 | +0.624% | 5,275 | -2.665% |
| 2026-08-11 | 24.19 | 24.19 | 24.05 | 24.05 | -0.166% | 2,205 | -2.058% |
| 2026-08-10 | 24.10 | 24.18 | 24.09 | 24.09 | +0.312% | 3,073 | -2.221% |
| 2026-08-07 | 24.01 | 24.18 | 23.25 | 24.02 | +0.021% | 8,171 | -1.915% |
| 2026-08-06 | 24.13 | 24.13 | 23.96 | 24.01 | -0.662% | 2,327 | -1.895% |
| 2026-08-05 | 24.15 | 24.30 | 24.09 | 24.17 | -0.494% | 1,619 | -2.544% |
| 2026-08-04 | 24.39 | 24.39 | 24.23 | 24.29 | +0.830% | 2,727 | -3.026% |
| 2026-08-03 | 24.10 | 24.14 | 24.00 | 24.09 | +1.904% | 10,738 | -2.221% |
| 2026-07-31 | 23.59 | 23.64 | 23.39 | 23.64 | -1.005% | 19,973 | -0.360% |
| 2026-07-30 | 23.16 | 23.89 | 23.16 | 23.88 | +4.806% | 28,591 | -1.361% |
| 2026-07-29 | 22.76 | 22.87 | 22.34 | 22.79 | +0.640% | 16,464 | +3.379% |
| 2026-07-28 | 22.59 | 22.70 | 22.56 | 22.64 | +1.425% | 2,940 | +4.042% |
| 2026-07-27 | 22.51 | 22.51 | 22.30 | 22.32 | -2.032% | 7,430 | +5.524% |
| 2026-07-24 | 22.79 | 22.86 | 22.71 | 22.79 | -0.459% | 2,836 | +3.379% |
| 2026-07-23 | 22.85 | 22.96 | 22.70 | 22.89 | +1.733% | 2,738 | +2.905% |
| 2026-07-22 | 22.95 | 22.95 | 22.35 | 22.50 | -2.724% | 26,340 | +4.689% |
| 2026-07-21 | 23.25 | 23.43 | 23.10 | 23.13 | -2.570% | 25,885 | +1.837% |
| 2026-07-20 | 23.83 | 23.83 | 23.59 | 23.74 | -1.740% | 21,817 | -0.779% |
| 2026-07-17 | 24.21 | 24.24 | 24.08 | 24.16 | -0.493% | 3,914 | -2.506% |
| 2026-07-16 | 24.43 | 24.43 | 24.10 | 24.28 | +1.741% | 17,320 | -2.986% |
| 2026-07-15 | 24.20 | 24.20 | 23.85 | 23.86 | -1.589% | 3,989 | -1.297% |
| 2026-07-14 | 24.15 | 24.30 | 24.15 | 24.25 | +0.225% | 7,327 | -2.866% |
| 2026-07-13 | 24.69 | 24.88 | 24.15 | 24.20 | -2.121% | 4,495 | -2.648% |
| 2026-07-10 | 24.79 | 24.79 | 24.65 | 24.72 | -0.842% | 3,994 | -4.713% |
| 2026-07-09 | 25.22 | 25.22 | 24.81 | 24.93 | -0.071% | 7,353 | -5.515% |
| 2026-07-08 | 24.94 | 25.05 | 24.89 | 24.95 | +0.839% | 1,485 | -5.582% |
| 2026-07-07 | 24.87 | 24.87 | 24.74 | 24.74 | -0.403% | 1,933 | -4.790% |
| 2026-07-06 | 25.15 | 25.15 | 24.75 | 24.84 | -1.541% | 9,325 | -5.173% |
| 2026-07-02 | 25.50 | 25.50 | 25.10 | 25.23 | -0.458% | 6,214 | -6.635% |
| 2026-07-01 | 25.42 | 25.48 | 25.30 | 25.34 | +0.615% | 1,551 | -7.063% |
| 2026-06-30 | 25.11 | 25.21 | 25.07 | 25.19 | +0.439% | 5,561 | -6.491% |
| 2026-06-29 | 24.80 | 25.10 | 24.80 | 25.08 | +1.088% | 3,289 | -6.081% |
| 2026-06-26 | 24.79 | 25.20 | 24.52 | 24.81 | -0.908% | 14,427 | -5.058% |
| 2026-06-25 | 25.08 | 25.15 | 24.92 | 25.04 | -1.268% | 8,927 | -5.921% |
| 2026-06-24 | 25.00 | 25.43 | 25.00 | 25.36 | +0.631% | 2,616 | -7.114% |
| 2026-06-23 | 25.36 | 25.36 | 25.11 | 25.20 | -0.787% | 10,515 | -6.528% |
| 2026-06-22 | 25.49 | 26.00 | 25.30 | 25.40 | +0.594% | 7,328 | -7.264% |
| 2026-06-18 | 25.07 | 25.25 | 24.94 | 25.25 | +3.172% | 10,015 | -6.713% |
| 2026-06-17 | 24.84 | 24.84 | 24.47 | 24.47 | -1.036% | 7,600 | -3.754% |
| 2026-06-16 | 24.99 | 24.99 | 24.73 | 24.73 | +0.222% | 5,785 | -4.751% |
| 2026-06-15 | 24.63 | 24.80 | 24.63 | 24.68 | +1.712% | 4,451 | -4.540% |
| 2026-06-12 | 24.69 | 24.69 | 24.25 | 24.26 | -1.742% | 9,305 | -2.906% |
| 2026-06-11 | 24.50 | 24.70 | 24.27 | 24.69 | +1.605% | 13,017 | -4.597% |
| 2026-06-10 | 24.46 | 24.50 | 24.14 | 24.30 | +0.663% | 7,464 | -3.066% |
| 2026-06-09 | 24.36 | 24.49 | 24.00 | 24.14 | -0.290% | 8,033 | -2.423% |
| 2026-06-08 | 24.37 | 24.48 | 24.20 | 24.21 | -1.944% | 10,607 | -2.706% |
| 2026-06-05 | 25.07 | 25.08 | 24.58 | 24.69 | -0.548% | 24,767 | -4.597% |
| 2026-06-04 | 24.86 | 24.90 | 24.74 | 24.83 | +1.124% | 7,080 | -5.120% |
| 2026-06-03 | 24.73 | 24.73 | 24.46 | 24.55 | -0.406% | 11,577 | -4.053% |
| 2026-06-02 | 24.87 | 24.97 | 24.65 | 24.65 | -1.439% | 12,928 | -4.442% |
| 2026-06-01 | 25.23 | 25.23 | 25.01 | 25.01 | -2.237% | 14,346 | -5.818% |
| 2026-05-29 | 25.58 | 25.66 | 25.44 | 25.58 | +0.146% | 5,052 | -7.924% |
| 2026-05-28 | 25.50 | 25.54 | 25.45 | 25.54 | -0.177% | 5,702 | -7.789% |
| 2026-05-27 | 25.82 | 25.82 | 25.50 | 25.59 | -0.995% | 8,679 | -7.952% |
| 2026-05-26 | 25.50 | 25.88 | 25.50 | 25.85 | +0.183% | 5,128 | -8.868% |
| 2026-05-22 | 25.90 | 25.90 | 25.50 | 25.80 | -0.578% | 8,193 | -8.702% |
| 2026-05-21 | 26.30 | 26.30 | 25.94 | 25.95 | -2.333% | 10,159 | -9.229% |
| 2026-05-20 | 26.49 | 26.64 | 26.49 | 26.57 | +0.340% | 7,784 | -11.347% |
| 2026-05-19 | 26.30 | 27.45 | 26.09 | 26.48 | +0.004% | 34,210 | -11.046% |
| 2026-05-18 | 26.17 | 26.55 | 26.17 | 26.48 | +0.624% | 9,239 | -11.042% |
| 2026-05-15 | 26.24 | 26.45 | 26.24 | 26.31 | -2.466% | 5,979 | -10.487% |
| 2026-05-14 | 26.71 | 26.99 | 26.45 | 26.98 | +3.491% | 21,228 | -12.695% |
| 2026-05-13 | 26.15 | 26.29 | 26.07 | 26.07 | -1.545% | 16,403 | -9.647% |
| 2026-05-12 | 26.76 | 26.76 | 26.21 | 26.48 | -0.915% | 14,382 | -11.043% |
| 2026-05-11 | 26.60 | 26.73 | 26.38 | 26.72 | +0.445% | 39,870 | -11.857% |
| 2026-05-08 | 26.30 | 26.65 | 26.30 | 26.61 | +0.921% | 5,893 | -11.464% |
| 2026-05-07 | 26.46 | 26.51 | 26.30 | 26.36 | -1.337% | 34,721 | -10.649% |
| 2026-05-06 | 26.45 | 26.72 | 26.41 | 26.72 | +1.633% | 21,602 | -11.844% |
| 2026-05-05 | 25.91 | 26.36 | 25.91 | 26.29 | +1.703% | 12,096 | -10.404% |
| 2026-05-04 | 25.82 | 26.00 | 25.82 | 25.85 | -1.368% | 40,658 | -8.878% |
| 2026-05-01 | 25.82 | 26.25 | 25.82 | 26.21 | +0.997% | 33,592 | -10.125% |
| 2026-04-30 | 25.86 | 25.95 | 25.82 | 25.95 | +0.193% | 6,417 | -9.229% |
| 2026-04-29 | 25.82 | 26.00 | 25.82 | 25.90 | -0.956% | 22,493 | -9.054% |
| 2026-04-28 | 25.70 | 26.20 | 25.70 | 26.15 | +2.149% | 7,782 | -9.924% |
| 2026-04-27 | 25.70 | 25.70 | 25.43 | 25.60 | -0.621% | 8,375 | -7.988% |
| 2026-04-24 | 25.71 | 25.87 | 25.69 | 25.76 | -1.129% | 6,828 | -8.560% |
| 2026-04-23 | 26.10 | 26.10 | 25.85 | 26.05 | -0.557% | 7,110 | -9.592% |
| 2026-04-22 | 25.77 | 26.20 | 25.76 | 26.20 | +3.268% | 16,384 | -10.095% |
| 2026-04-21 | 25.32 | 25.50 | 25.12 | 25.37 | -0.545% | 18,770 | -7.158% |
| 2026-04-20 | 25.86 | 25.86 | 25.42 | 25.51 | -0.352% | 12,199 | -7.664% |
| 2026-04-17 | 25.50 | 25.86 | 25.50 | 25.60 | +0.471% | 34,965 | -7.988% |
| 2026-04-16 | 24.95 | 25.75 | 24.95 | 25.48 | +3.493% | 53,557 | -7.555% |
| 2026-04-15 | 24.30 | 24.74 | 24.30 | 24.62 | +1.359% | 13,069 | -4.326% |
| 2026-04-14 | 24.30 | 24.31 | 24.16 | 24.29 | +0.956% | 7,216 | -3.026% |
| 2026-04-13 | 23.79 | 24.18 | 23.79 | 24.06 | +0.804% | 12,560 | -2.099% |
| 2026-04-10 | 23.95 | 24.13 | 23.80 | 23.87 | -1.372% | 13,634 | -1.311% |
| 2026-04-09 | 24.03 | 24.21 | 23.80 | 24.20 | 0.000% | 13,436 | -2.665% |
| 2026-04-08 | 24.00 | 24.22 | 23.95 | 24.20 | +6.749% | 39,805 | -2.665% |
| 2026-04-07 | 22.64 | 22.80 | 22.36 | 22.67 | +0.443% | 5,846 | +3.904% |
| 2026-04-06 | 22.87 | 22.87 | 22.30 | 22.57 | -1.912% | 23,440 | +4.364% |
| 2026-04-02 | 22.89 | 23.11 | 22.86 | 23.01 | +0.108% | 10,775 | +2.369% |
| 2026-04-01 | 23.13 | 23.21 | 22.99 | 22.99 | +0.679% | 8,337 | +2.479% |
| 2026-03-31 | 22.38 | 22.95 | 22.38 | 22.83 | +2.950% | 6,705 | +3.176% |
| 2026-03-30 | 22.22 | 22.32 | 22.14 | 22.18 | +0.509% | 14,225 | +6.219% |
| 2026-03-27 | 22.50 | 22.50 | 21.99 | 22.06 | +1.116% | 5,894 | +6.760% |
| 2026-03-26 | 22.03 | 22.13 | 21.82 | 21.82 | -0.953% | 5,394 | +7.951% |
| 2026-03-25 | 22.22 | 22.22 | 22.00 | 22.03 | +2.275% | 6,878 | +6.922% |
| 2026-03-24 | 21.50 | 21.72 | 21.50 | 21.54 | -0.728% | 6,415 | +9.355% |
| 2026-03-23 | 21.70 | 21.95 | 21.59 | 21.70 | +0.417% | 15,861 | +8.558% |
| 2026-03-20 | 22.23 | 22.23 | 21.56 | 21.61 | -3.793% | 29,972 | +9.011% |
| 2026-03-19 | 22.60 | 22.66 | 22.38 | 22.46 | -1.139% | 14,240 | +4.875% |
| 2026-03-18 | 22.99 | 23.10 | 22.62 | 22.72 | -1.897% | 16,112 | +3.681% |
| 2026-03-17 | 23.48 | 23.48 | 23.16 | 23.16 | +0.425% | 4,916 | +1.714% |
| 2026-03-16 | 22.99 | 23.20 | 22.75 | 23.06 | +3.780% | 21,927 | +2.147% |
| 2026-03-13 | 23.00 | 23.00 | 22.22 | 22.22 | -0.537% | 44,329 | +6.008% |
| 2026-03-12 | 22.83 | 22.83 | 22.23 | 22.34 | -2.522% | 34,967 | +5.439% |
| 2026-03-11 | 23.13 | 23.36 | 22.76 | 22.92 | +1.452% | 8,790 | +2.779% |
| 2026-03-10 | 23.10 | 23.10 | 22.56 | 22.59 | -1.834% | 10,593 | +4.272% |
| 2026-03-09 | 22.35 | 23.01 | 21.91 | 23.01 | -1.066% | 40,109 | +2.360% |
| 2026-03-06 | 24.00 | 24.00 | 23.10 | 23.26 | -4.082% | 40,167 | +1.268% |
| 2026-03-05 | 24.51 | 24.51 | 24.15 | 24.25 | -0.533% | 7,232 | -2.866% |
| 2026-03-04 | 24.80 | 24.80 | 24.26 | 24.38 | +1.036% | 14,200 | -3.384% |
| 2026-03-03 | 24.81 | 24.81 | 24.00 | 24.13 | -4.737% | 35,162 | -2.383% |
| 2026-03-02 | 25.41 | 25.44 | 25.26 | 25.33 | -1.209% | 25,047 | -7.008% |
| 2026-02-27 | 26.05 | 26.05 | 25.49 | 25.64 | +0.274% | 15,133 | -8.132% |
| 2026-02-26 | 25.49 | 25.75 | 25.40 | 25.57 | +1.187% | 11,645 | -7.880% |
| 2026-02-25 | 25.47 | 25.53 | 25.20 | 25.27 | -1.366% | 18,458 | -6.787% |
| 2026-02-24 | 25.37 | 25.71 | 25.37 | 25.62 | +0.946% | 23,140 | -8.060% |
| 2026-02-23 | 25.81 | 26.00 | 25.33 | 25.38 | -1.513% | 27,974 | -7.191% |
| 2026-02-20 | 24.99 | 25.79 | 24.99 | 25.77 | +3.786% | 20,890 | -8.595% |
| 2026-02-19 | 24.95 | 25.15 | 24.81 | 24.83 | -0.481% | 12,772 | -5.135% |
| 2026-02-18 | 25.22 | 25.26 | 24.82 | 24.95 | -0.268% | 16,094 | -5.591% |
| 2026-02-17 | 25.20 | 25.34 | 24.78 | 25.02 | -0.608% | 23,611 | -5.844% |
| 2026-02-13 | 24.64 | 25.18 | 24.64 | 25.17 | +2.027% | 6,033 | -6.416% |
| 2026-02-12 | 25.16 | 25.16 | 24.56 | 24.67 | -0.684% | 16,118 | -4.520% |
| 2026-02-11 | 24.70 | 24.85 | 24.67 | 24.84 | +3.716% | 16,548 | -5.173% |
| 2026-02-10 | 24.05 | 24.05 | 23.82 | 23.95 | +1.055% | 16,669 | -1.649% |
| 2026-02-09 | 23.97 | 23.97 | 23.70 | 23.70 | -0.583% | 29,185 | -0.612% |
| 2026-02-06 | 23.61 | 23.86 | 23.61 | 23.84 | +0.884% | 10,766 | -1.191% |
| 2026-02-05 | 24.20 | 24.20 | 23.63 | 23.63 | -2.677% | 19,789 | -0.317% |
| 2026-02-04 | 24.50 | 24.50 | 24.14 | 24.28 | +0.580% | 13,154 | -2.986% |
| 2026-02-03 | 24.52 | 24.52 | 24.12 | 24.14 | -1.308% | 21,646 | -2.423% |
| 2026-02-02 | 24.45 | 24.52 | 24.39 | 24.46 | -1.866% | 14,344 | -3.700% |
| 2026-01-30 | 24.90 | 24.98 | 24.88 | 24.93 | +1.735% | 18,413 | -5.496% |
| 2026-01-29 | 24.58 | 24.58 | 24.30 | 24.50 | +1.010% | 25,169 | -3.857% |
| 2026-01-28 | 24.45 | 24.50 | 24.20 | 24.25 | -1.802% | 31,769 | -2.886% |
| 2026-01-27 | 24.85 | 24.85 | 24.63 | 24.70 | -1.143% | 42,426 | -4.636% |
| 2026-01-26 | 25.04 | 25.06 | 24.95 | 24.99 | -2.056% | 32,294 | -5.725% |
| 2026-01-23 | 25.59 | 25.60 | 25.51 | 25.51 | -0.816% | 12,689 | -7.664% |
| 2026-01-22 | 25.98 | 25.98 | 25.62 | 25.72 | +0.852% | 27,075 | -8.418% |
| 2026-01-21 | 25.46 | 25.62 | 25.32 | 25.50 | -0.457% | 17,528 | -7.638% |
| 2026-01-20 | 25.70 | 25.73 | 25.34 | 25.62 | -0.311% | 32,647 | -8.060% |
| 2026-01-16 | 25.48 | 25.77 | 25.48 | 25.70 | +1.501% | 23,128 | -8.346% |
| 2026-01-15 | 25.70 | 25.70 | 25.27 | 25.32 | -2.012% | 34,902 | -6.971% |
| 2026-01-14 | 25.96 | 25.96 | 25.64 | 25.84 | -0.462% | 25,120 | -8.843% |
| 2026-01-13 | 26.00 | 26.00 | 25.92 | 25.96 | +0.698% | 24,296 | -9.264% |
| 2026-01-12 | 25.55 | 25.85 | 25.55 | 25.78 | +0.940% | 26,204 | -8.631% |
| 2026-01-09 | 25.62 | 25.66 | 25.39 | 25.54 | -0.429% | 21,619 | -7.772% |
| 2026-01-08 | 25.76 | 25.76 | 25.62 | 25.65 | -0.581% | 17,077 | -8.168% |
| 2026-01-07 | 25.89 | 25.89 | 25.69 | 25.80 | +1.058% | 27,392 | -8.702% |
| 2026-01-06 | 25.36 | 25.53 | 25.30 | 25.53 | +1.169% | 42,319 | -7.736% |
| 2026-01-05 | 25.46 | 25.46 | 25.02 | 25.23 | -0.257% | 33,817 | -6.657% |
| 2026-01-02 | 25.31 | 25.31 | 25.08 | 25.30 | +0.596% | 23,673 | -6.897% |
| 2025-12-31 | 25.47 | 25.47 | 25.07 | 25.15 | +0.459% | 16,924 | -6.342% |
| 2025-12-30 | 24.90 | 25.04 | 24.86 | 25.04 | +1.315% | 21,429 | -5.912% |
| 2025-12-29 | 24.71 | 24.72 | 24.57 | 24.71 | +1.354% | 16,262 | -4.674% |
| 2025-12-26 | 24.75 | 24.75 | 24.27 | 24.38 | -3.598% | 19,933 | -3.384% |
| 2025-12-24 | 25.47 | 25.47 | 25.08 | 25.29 | -0.746% | 14,061 | -6.860% |
| 2025-12-23 | 25.22 | 25.55 | 25.16 | 25.48 | +2.412% | 24,474 | -7.555% |
| 2025-12-22 | 24.95 | 24.95 | 24.72 | 24.88 | +2.825% | 16,171 | -5.326% |
| 2025-12-19 | 23.92 | 24.20 | 23.92 | 24.20 | +3.227% | 8,777 | -2.651% |
| 2025-12-18 | 23.52 | 23.56 | 23.41 | 23.44 | +0.724% | 15,121 | +0.491% |
| 2025-12-17 | 23.50 | 23.55 | 23.25 | 23.27 | -1.225% | 7,233 | +1.219% |
| 2025-12-16 | 23.56 | 23.70 | 23.54 | 23.56 | +2.124% | 7,416 | -0.021% |
| 2025-12-15 | 23.25 | 23.29 | 23.07 | 23.07 | +0.108% | 15,370 | +2.102% |
| 2025-12-12 | 23.20 | 23.20 | 22.86 | 23.05 | -4.179% | 23,700 | +2.213% |
| 2025-12-11 | 23.95 | 24.05 | 23.73 | 24.05 | -0.125% | 10,192 | -2.058% |
| 2025-12-10 | 24.25 | 24.25 | 23.66 | 24.08 | -2.310% | 25,949 | -2.180% |
| 2025-12-09 | 25.04 | 25.04 | 24.47 | 24.65 | -0.051% | 31,449 | -4.440% |
| 2025-12-08 | 24.68 | 24.72 | 24.57 | 24.66 | +0.908% | 12,250 | -4.489% |
| 2025-12-05 | 24.43 | 24.46 | 24.39 | 24.44 | +0.370% | 7,365 | -3.621% |
| 2025-12-04 | 24.32 | 24.35 | 24.25 | 24.35 | +0.165% | 9,183 | -3.265% |
| 2025-12-03 | 24.03 | 24.35 | 24.02 | 24.31 | +0.311% | 8,807 | -3.106% |
| 2025-12-02 | 24.04 | 24.35 | 24.02 | 24.23 | +1.447% | 14,324 | -2.804% |
| 2025-12-01 | 23.80 | 23.89 | 23.80 | 23.89 | -0.004% | 3,500 | -1.398% |
| 2025-11-28 | 23.72 | 23.89 | 23.70 | 23.89 | +0.705% | 12,686 | -1.402% |
| 2025-11-26 | 23.33 | 23.80 | 23.33 | 23.72 | +2.297% | 25,251 | -0.707% |
| 2025-11-25 | 23.20 | 23.23 | 23.10 | 23.19 | -0.060% | 3,526 | +1.574% |
| 2025-11-24 | 23.20 | 23.26 | 23.16 | 23.20 | +1.389% | 7,677 | +1.513% |
| 2025-11-21 | 22.57 | 22.95 | 22.57 | 22.89 | +1.388% | 5,229 | +2.923% |
| 2025-11-20 | 22.82 | 22.97 | 22.57 | 22.57 | -0.741% | 6,185 | +4.352% |
| 2025-11-19 | 22.80 | 22.88 | 22.61 | 22.74 | -0.700% | 4,351 | +3.578% |
| 2025-11-18 | 22.85 | 22.90 | 22.80 | 22.90 | +1.559% | 6,804 | +2.854% |
| 2025-11-17 | 22.79 | 22.87 | 22.52 | 22.55 | +0.337% | 8,035 | +4.457% |
| 2025-11-14 | 22.32 | 23.00 | 22.31 | 22.47 | +0.826% | 6,306 | +4.809% |
| 2025-11-13 | 22.20 | 22.36 | 22.12 | 22.29 | -0.402% | 24,060 | +5.675% |
| 2025-11-12 | 22.34 | 22.51 | 22.29 | 22.38 | +2.700% | 16,034 | +5.250% |
| 2025-11-11 | 21.73 | 21.84 | 21.70 | 21.79 | +0.655% | 10,800 | +8.092% |
| 2025-11-10 | 21.70 | 21.70 | 21.52 | 21.65 | -1.501% | 22,345 | +8.799% |
| 2025-11-07 | 21.97 | 21.98 | 21.72 | 21.98 | -1.743% | 12,549 | +7.166% |
| 2025-11-06 | 22.55 | 22.63 | 22.33 | 22.37 | -1.796% | 17,429 | +5.297% |
| 2025-11-05 | 22.78 | 22.88 | 22.63 | 22.78 | -0.004% | 7,551 | +3.406% |
| 2025-11-04 | 22.92 | 22.92 | 22.36 | 22.78 | +3.030% | 20,016 | +3.402% |
| 2025-11-03 | 22.35 | 22.35 | 22.01 | 22.11 | -2.465% | 35,432 | +6.536% |
| 2025-10-31 | 22.73 | 22.73 | 22.60 | 22.67 | -1.464% | 15,880 | +3.910% |
| 2025-10-30 | 23.32 | 23.32 | 22.99 | 23.01 | -2.602% | 18,619 | +2.389% |
| 2025-10-29 | 23.68 | 23.68 | 23.49 | 23.62 | -0.042% | 20,552 | -0.275% |
| 2025-10-28 | 23.67 | 23.69 | 23.46 | 23.63 | +2.450% | 14,018 | -0.317% |
| 2025-10-27 | 23.55 | 23.55 | 23.00 | 23.07 | -2.329% | 63,175 | +2.124% |
| 2025-10-24 | 23.68 | 23.71 | 23.57 | 23.61 | -0.108% | 8,087 | -0.254% |
| 2025-10-23 | 23.58 | 23.64 | 23.50 | 23.64 | +0.959% | 5,681 | -0.362% |
| 2025-10-22 | 23.45 | 23.45 | 23.25 | 23.42 | +1.368% | 11,605 | +0.593% |
| 2025-10-21 | 23.17 | 23.23 | 23.10 | 23.10 | +0.043% | 17,624 | +1.970% |
| 2025-10-20 | 23.50 | 23.50 | 22.72 | 23.09 | -5.562% | 69,060 | +2.014% |
| 2025-10-17 | 24.60 | 24.60 | 24.42 | 24.45 | -2.043% | 15,717 | -3.661% |
| 2025-10-16 | 25.15 | 25.15 | 24.88 | 24.96 | +0.443% | 11,800 | -5.629% |
| 2025-10-15 | 25.01 | 25.01 | 24.77 | 24.85 | -0.627% | 24,023 | -5.211% |
| 2025-10-14 | 24.66 | 25.10 | 24.66 | 25.01 | +0.308% | 26,893 | -5.806% |
| 2025-10-13 | 24.70 | 24.98 | 24.70 | 24.93 | +2.804% | 26,044 | -5.515% |
| 2025-10-10 | 24.59 | 24.59 | 24.20 | 24.25 | +1.767% | 22,939 | -2.866% |
| 2025-10-09 | 23.75 | 23.88 | 23.74 | 23.83 | +1.551% | 14,010 | -1.149% |
| 2025-10-08 | 23.62 | 23.62 | 23.40 | 23.46 | +0.507% | 20,018 | +0.384% |
| 2025-10-07 | 23.45 | 23.45 | 23.21 | 23.35 | -0.865% | 15,079 | +0.892% |
| 2025-10-06 | 23.28 | 23.57 | 23.28 | 23.55 | +4.251% | 21,125 | +0.020% |
| 2025-10-03 | 22.50 | 22.59 | 22.39 | 22.59 | +0.624% | 5,530 | +4.272% |
| 2025-10-02 | 22.61 | 22.63 | 22.39 | 22.45 | -2.391% | 5,137 | +4.922% |
| 2025-10-01 | 22.87 | 23.00 | 22.70 | 23.00 | +1.046% | 4,522 | +2.413% |
| 2025-09-30 | 22.67 | 22.76 | 22.66 | 22.76 | +0.716% | 4,099 | +3.485% |
| 2025-09-29 | 22.85 | 22.85 | 22.57 | 22.60 | +0.096% | 16,912 | +4.226% |
| 2025-09-26 | 22.70 | 22.70 | 22.58 | 22.58 | -0.448% | 6,760 | +4.325% |
| 2025-09-25 | 22.72 | 22.72 | 22.61 | 22.68 | +0.443% | 7,416 | +3.858% |
| 2025-09-24 | 22.60 | 22.61 | 22.50 | 22.58 | +1.712% | 27,744 | +4.318% |
| 2025-09-23 | 22.25 | 22.40 | 22.13 | 22.20 | -0.538% | 23,676 | +6.104% |
| 2025-09-22 | 22.45 | 22.46 | 22.11 | 22.32 | -1.325% | 39,091 | +5.533% |
| 2025-09-19 | 22.80 | 22.80 | 22.60 | 22.62 | -0.396% | 7,445 | +4.135% |
| 2025-09-18 | 22.91 | 22.91 | 22.69 | 22.71 | -0.658% | 7,026 | +3.723% |
| 2025-09-17 | 22.92 | 22.95 | 22.75 | 22.86 | -0.215% | 11,154 | +3.040% |
| 2025-09-16 | 22.95 | 22.98 | 22.74 | 22.91 | -0.611% | 11,208 | +2.819% |
| 2025-09-15 | 22.99 | 23.13 | 22.93 | 23.05 | +1.991% | 9,867 | +2.191% |
| 2025-09-12 | 22.84 | 22.92 | 22.54 | 22.60 | -0.449% | 11,968 | +4.226% |
| 2025-09-11 | 22.69 | 22.80 | 22.68 | 22.70 | +1.168% | 11,436 | +3.757% |
| 2025-09-10 | 21.92 | 22.45 | 21.92 | 22.44 | +0.583% | 8,866 | +4.969% |
| 2025-09-09 | 21.74 | 22.33 | 21.74 | 22.31 | +1.458% | 7,806 | +5.580% |
| 2025-09-08 | 22.30 | 22.30 | 21.65 | 21.99 | -2.873% | 26,867 | +7.119% |
| 2025-09-05 | 23.00 | 23.14 | 22.49 | 22.64 | -1.682% | 18,951 | +4.042% |
| 2025-09-04 | 22.54 | 23.45 | 22.52 | 23.03 | +1.409% | 8,424 | +2.292% |
| 2025-09-03 | 22.80 | 22.80 | 22.51 | 22.71 | -0.363% | 14,454 | +3.733% |
| 2025-09-02 | 22.79 | 22.79 | 22.69 | 22.79 | -0.263% | 16,263 | +3.357% |
| 2025-08-29 | 22.87 | 22.88 | 22.75 | 22.85 | -0.131% | 15,766 | +3.085% |
| 2025-08-28 | 22.83 | 22.93 | 22.74 | 22.88 | +1.197% | 24,205 | +2.950% |
| 2025-08-27 | 22.41 | 22.62 | 22.41 | 22.61 | -0.355% | 7,399 | +4.182% |
| 2025-08-26 | 23.32 | 23.32 | 22.39 | 22.69 | +4.926% | 19,416 | +3.812% |
| 2025-08-25 | 21.70 | 21.76 | 21.57 | 21.62 | -1.212% | 11,403 | +8.926% |
| 2025-08-22 | 22.02 | 22.02 | 21.60 | 21.89 | -2.189% | 30,000 | +7.606% |
| 2025-08-21 | 22.45 | 22.51 | 22.34 | 22.38 | +0.381% | 19,661 | +5.250% |
| 2025-08-20 | 22.45 | 22.45 | 22.26 | 22.30 | -0.808% | 8,968 | +5.651% |
| 2025-08-19 | 22.38 | 22.58 | 22.38 | 22.48 | +1.246% | 18,591 | +4.797% |
| 2025-08-18 | 22.20 | 22.32 | 22.13 | 22.20 | -0.043% | 10,927 | +6.104% |
| 2025-08-15 | 22.24 | 22.29 | 22.15 | 22.21 | -0.406% | 4,048 | +6.058% |
| 2025-08-14 | 21.83 | 22.33 | 21.83 | 22.30 | +2.153% | 21,632 | +5.628% |
| 2025-08-13 | 22.00 | 22.00 | 21.79 | 21.83 | -0.772% | 13,771 | +7.902% |
| 2025-08-12 | 21.88 | 22.00 | 21.78 | 22.00 | +1.289% | 9,513 | +7.069% |
| 2025-08-11 | 21.65 | 21.86 | 21.65 | 21.72 | +0.509% | 9,173 | +8.448% |
| 2025-08-08 | 21.46 | 21.76 | 21.46 | 21.61 | +1.265% | 25,760 | +9.001% |
| 2025-08-07 | 21.40 | 21.45 | 21.22 | 21.34 | +0.106% | 26,511 | +10.380% |
| 2025-08-06 | 20.98 | 21.36 | 20.98 | 21.32 | +2.223% | 15,251 | +10.497% |
| 2025-08-05 | 20.93 | 20.93 | 20.76 | 20.85 | +0.986% | 10,752 | +12.954% |
| 2025-08-04 | 20.65 | 20.70 | 20.52 | 20.65 | +3.978% | 21,478 | +14.068% |
| 2025-08-01 | 19.82 | 20.02 | 19.82 | 19.86 | -0.732% | 14,819 | +18.605% |
| 2025-07-31 | 20.10 | 20.16 | 19.95 | 20.01 | -0.217% | 5,759 | +17.737% |
| 2025-07-30 | 20.23 | 20.23 | 19.91 | 20.05 | +0.735% | 6,960 | +17.481% |
| 2025-07-29 | 20.25 | 20.25 | 19.88 | 19.90 | -5.107% | 42,728 | +18.344% |
| 2025-07-28 | 20.80 | 21.03 | 20.80 | 20.98 | +1.870% | 14,207 | +12.300% |
| 2025-07-25 | 20.51 | 20.60 | 20.51 | 20.59 | +2.072% | 4,822 | +14.400% |
| 2025-07-24 | 20.19 | 20.26 | 20.15 | 20.17 | -0.311% | 7,817 | +16.771% |
| 2025-07-23 | 20.15 | 20.27 | 20.15 | 20.23 | +0.747% | 4,716 | +16.407% |
| 2025-07-22 | 19.90 | 20.10 | 19.90 | 20.09 | +2.292% | 13,256 | +17.277% |
| 2025-07-21 | 19.84 | 19.84 | 19.60 | 19.64 | -1.033% | 26,723 | +19.964% |
| 2025-07-18 | 19.86 | 19.88 | 19.80 | 19.84 | -0.126% | 11,958 | +18.725% |
| 2025-07-17 | 19.83 | 19.91 | 19.75 | 19.86 | +1.559% | 15,582 | +18.575% |
| 2025-07-16 | 19.39 | 19.60 | 19.39 | 19.56 | +2.275% | 25,258 | +20.424% |
| 2025-07-15 | 19.33 | 19.34 | 19.03 | 19.13 | -1.721% | 42,723 | +23.163% |
| 2025-07-14 | 19.43 | 19.49 | 19.34 | 19.46 | +0.986% | 36,415 | +21.043% |
| 2025-07-11 | 19.13 | 19.53 | 19.12 | 19.27 | +1.261% | 31,298 | +22.237% |
| 2025-07-10 | 19.05 | 19.07 | 18.88 | 19.03 | +0.794% | 26,938 | +23.778% |
| 2025-07-09 | 18.36 | 18.88 | 18.36 | 18.88 | +3.509% | 44,005 | +24.762% |
| 2025-07-08 | 18.39 | 18.39 | 18.16 | 18.24 | +1.786% | 25,071 | +29.139% |
| 2025-07-07 | 17.99 | 18.01 | 17.82 | 17.92 | +0.848% | 44,079 | +31.445% |
| 2025-07-03 | 17.86 | 17.86 | 17.54 | 17.77 | +0.698% | 24,717 | +32.560% |
| 2025-07-02 | 17.45 | 17.94 | 17.30 | 17.65 | +1.066% | 71,658 | +33.486% |
| 2025-07-01 | 17.48 | 17.51 | 17.41 | 17.46 | -0.313% | 6,488 | +34.908% |
| 2025-06-30 | 17.58 | 17.58 | 17.43 | 17.51 | +0.085% | 18,085 | +34.485% |
| 2025-06-27 | 17.39 | 17.50 | 17.37 | 17.50 | +1.289% | 4,790 | +34.600% |
| 2025-06-26 | 17.25 | 17.30 | 17.22 | 17.28 | +0.506% | 2,319 | +36.335% |
| 2025-06-25 | 17.23 | 17.23 | 17.16 | 17.19 | -0.634% | 3,672 | +37.025% |
| 2025-06-24 | 17.28 | 17.30 | 17.15 | 17.30 | +1.973% | 6,209 | +36.156% |
| 2025-06-23 | 16.76 | 17.03 | 16.76 | 16.97 | +0.392% | 7,358 | +38.843% |
| 2025-06-20 | 17.00 | 17.00 | 16.61 | 16.90 | -0.095% | 5,506 | +39.388% |
| 2025-06-18 | 16.92 | 16.96 | 16.91 | 16.91 | +0.445% | 1,912 | +39.255% |
| 2025-06-17 | 16.80 | 16.95 | 16.80 | 16.84 | +0.658% | 4,930 | +39.875% |
| 2025-06-16 | 16.70 | 16.86 | 16.70 | 16.73 | +1.210% | 4,744 | +40.795% |
| 2025-06-13 | 16.59 | 16.63 | 16.50 | 16.53 | -1.441% | 10,176 | +42.498% |
| 2025-06-12 | 16.78 | 16.89 | 16.77 | 16.77 | -0.169% | 15,718 | +40.446% |
| 2025-06-11 | 16.76 | 16.93 | 16.76 | 16.80 | -0.119% | 6,127 | +40.208% |
| 2025-06-10 | 16.66 | 16.87 | 16.66 | 16.82 | +0.900% | 9,503 | +40.042% |
| 2025-06-09 | 16.62 | 16.89 | 16.31 | 16.67 | -1.826% | 17,846 | +41.302% |
| 2025-06-06 | 16.97 | 17.05 | 16.90 | 16.98 | -0.551% | 5,253 | +38.722% |
| 2025-06-05 | 17.21 | 17.22 | 17.07 | 17.07 | -1.219% | 5,864 | +37.957% |
| 2025-06-04 | 17.21 | 17.33 | 17.21 | 17.28 | -0.261% | 5,190 | +36.276% |
| 2025-06-03 | 17.52 | 17.52 | 17.24 | 17.33 | +0.900% | 7,088 | +35.920% |
| 2025-06-02 | 17.07 | 17.18 | 17.07 | 17.18 | +0.977% | 6,139 | +37.143% |
| 2025-05-30 | 16.77 | 17.01 | 16.77 | 17.01 | +0.913% | 9,032 | +38.482% |
| 2025-05-29 | 16.98 | 17.01 | 16.82 | 16.86 | -0.322% | 9,531 | +39.747% |
| 2025-05-28 | 16.98 | 17.14 | 16.78 | 16.91 | +0.297% | 17,479 | +39.296% |
| 2025-05-27 | 16.78 | 17.09 | 16.78 | 16.86 | +2.430% | 68,355 | +39.709% |
| 2025-05-23 | 16.40 | 16.67 | 16.37 | 16.46 | -1.437% | 7,230 | +43.104% |
| 2025-05-22 | 16.74 | 16.80 | 16.60 | 16.70 | -0.231% | 12,663 | +41.048% |
| 2025-05-21 | 16.64 | 16.82 | 16.64 | 16.74 | +0.896% | 13,910 | +40.722% |
| 2025-05-20 | 16.28 | 16.70 | 16.28 | 16.59 | +1.904% | 21,945 | +41.983% |
| 2025-05-19 | 16.20 | 16.35 | 16.16 | 16.28 | +0.332% | 8,314 | +44.687% |
| 2025-05-16 | 16.27 | 16.39 | 16.11 | 16.23 | -0.544% | 36,776 | +45.166% |
| 2025-05-15 | 16.27 | 16.40 | 16.21 | 16.32 | -0.397% | 3,446 | +44.376% |
| 2025-05-14 | 16.29 | 16.38 | 16.27 | 16.38 | +0.831% | 7,092 | +43.803% |
| 2025-05-13 | 15.97 | 16.29 | 15.97 | 16.25 | +0.652% | 60,656 | +44.998% |
| 2025-05-12 | 16.29 | 16.30 | 15.94 | 16.14 | +1.204% | 10,764 | +45.944% |
| 2025-05-09 | 16.02 | 16.02 | 15.83 | 15.95 | -1.034% | 15,788 | +47.701% |
| 2025-05-08 | 15.93 | 16.26 | 15.93 | 16.11 | +1.669% | 9,793 | +46.173% |
| 2025-05-07 | 15.79 | 15.97 | 15.66 | 15.85 | +1.084% | 4,848 | +48.612% |
| 2025-05-06 | 15.79 | 15.85 | 15.59 | 15.68 | -1.197% | 9,576 | +50.223% |
| 2025-05-05 | 15.81 | 15.94 | 15.55 | 15.87 | +1.083% | 19,097 | +48.425% |
| 2025-05-02 | 15.79 | 15.86 | 15.66 | 15.70 | +0.416% | 8,480 | +50.032% |
| 2025-05-01 | 15.68 | 15.78 | 15.50 | 15.63 | +0.224% | 54,107 | +50.656% |
| 2025-04-30 | 15.53 | 15.60 | 15.34 | 15.60 | +0.960% | 2,936 | +50.994% |
| 2025-04-29 | 15.40 | 15.54 | 15.36 | 15.45 | +0.206% | 8,528 | +52.444% |
| 2025-04-28 | 15.44 | 15.44 | 15.34 | 15.42 | +0.096% | 18,821 | +52.758% |
| 2025-04-25 | 15.25 | 15.44 | 15.25 | 15.40 | -0.172% | 7,998 | +52.905% |
| 2025-04-24 | 15.18 | 15.45 | 15.17 | 15.43 | +2.997% | 9,192 | +52.641% |
| 2025-04-23 | 15.04 | 15.18 | 14.91 | 14.98 | +0.685% | 7,320 | +57.216% |
| 2025-04-22 | 14.79 | 14.98 | 14.79 | 14.88 | +1.253% | 8,336 | +58.293% |
| 2025-04-21 | 15.45 | 15.45 | 14.61 | 14.70 | -1.448% | 9,181 | +60.277% |
| 2025-04-17 | 15.00 | 15.06 | 14.75 | 14.91 | +1.100% | 38,495 | +57.957% |
| 2025-04-16 | 14.99 | 15.20 | 14.63 | 14.75 | -1.928% | 6,054 | +59.694% |
| 2025-04-15 | 16.00 | 16.00 | 14.81 | 15.04 | -0.873% | 21,661 | +56.616% |
| 2025-04-14 | 15.62 | 15.62 | 15.12 | 15.17 | 0.000% | 13,560 | +55.249% |