VNIE
Vontobel International Equity Active ETF
stockNYSEETF
InactiveDec 31, 1969 7:00:00 PM EST
0.00USD0.000%(0.00)36
VNIE Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 24.87 | 24.87 | 24.87 | 24.87 | +1.057% | 36 | 0.000% |
| 2026-10-01 | 24.33 | 24.61 | 24.33 | 24.61 | -0.760% | 113 | +1.057% |
| 2026-09-30 | 24.97 | 24.97 | 24.80 | 24.80 | -0.468% | 7,124 | +0.289% |
| 2026-09-29 | 24.92 | 24.92 | 24.92 | 24.92 | +0.121% | 35 | -0.181% |
| 2026-09-28 | 24.81 | 24.89 | 24.81 | 24.89 | -0.400% | 113 | -0.061% |
| 2026-09-25 | 24.99 | 24.99 | 24.99 | 24.99 | +0.685% | 110 | -0.461% |
| 2026-09-24 | 24.82 | 24.82 | 24.82 | 24.82 | +0.225% | 10 | +0.221% |
| 2026-09-23 | 24.76 | 24.76 | 24.76 | 24.76 | -1.000% | 10 | +0.447% |
| 2026-09-22 | 25.01 | 25.01 | 25.01 | 25.01 | +0.704% | 10 | -0.558% |
| 2026-09-21 | 24.84 | 24.84 | 24.84 | 24.84 | +1.344% | 11 | +0.142% |
| 2026-09-18 | 24.47 | 24.51 | 24.47 | 24.51 | -0.396% | 111 | +1.488% |
| 2026-09-17 | 24.61 | 24.61 | 24.61 | 24.61 | +1.203% | 10 | +1.086% |
| 2026-09-16 | 24.32 | 24.32 | 24.32 | 24.32 | -0.450% | 14 | +2.303% |
| 2026-09-15 | 24.43 | 24.43 | 24.43 | 24.43 | -0.387% | 11 | +1.842% |
| 2026-09-14 | 24.52 | 24.52 | 24.52 | 24.52 | -1.336% | 13 | +1.447% |
| 2026-09-11 | 24.85 | 24.85 | 24.85 | 24.85 | +0.881% | 12 | +0.092% |
| 2026-09-10 | 24.64 | 24.64 | 24.64 | 24.64 | -0.865% | 11 | +0.974% |
| 2026-09-09 | 24.85 | 24.85 | 24.85 | 24.85 | -1.114% | 103 | +0.100% |
| 2026-09-08 | 25.13 | 25.13 | 25.13 | 25.13 | +0.139% | 17 | -1.015% |
| 2026-09-04 | 25.10 | 25.10 | 25.10 | 25.10 | +0.341% | 11 | -0.878% |
| 2026-09-03 | 25.01 | 25.01 | 25.01 | 25.01 | +0.517% | 11 | -0.540% |
| 2026-09-02 | 24.88 | 24.88 | 24.88 | 24.88 | +0.369% | 11 | -0.026% |
| 2026-09-01 | 24.79 | 24.79 | 24.79 | 24.79 | -1.454% | 82 | +0.343% |
| 2026-08-31 | 25.16 | 25.16 | 25.16 | 25.16 | -0.305% | 11 | -1.116% |
| 2026-08-28 | 25.23 | 25.23 | 25.23 | 25.23 | -0.219% | 38 | -1.418% |
| 2026-08-27 | 25.26 | 25.29 | 25.26 | 25.29 | -0.041% | 851 | -1.634% |
| 2026-08-26 | 25.30 | 25.30 | 25.30 | 25.30 | -0.415% | 10 | -1.674% |
| 2026-08-25 | 25.40 | 25.40 | 25.40 | 25.40 | +0.737% | 55 | -2.083% |
| 2026-08-24 | 25.22 | 25.28 | 25.22 | 25.22 | -0.532% | 808 | -1.361% |
| 2026-08-21 | 25.35 | 25.35 | 25.35 | 25.35 | +0.507% | 28 | -1.885% |
| 2026-08-20 | 25.22 | 25.22 | 25.22 | 25.22 | -0.181% | 10 | -1.388% |
| 2026-08-19 | 25.27 | 25.27 | 25.27 | 25.27 | -0.235% | 41 | -1.566% |
| 2026-08-18 | 25.33 | 25.33 | 25.33 | 25.33 | -1.880% | 49 | -1.797% |
| 2026-08-17 | 25.82 | 25.82 | 25.82 | 25.82 | +0.015% | 10 | -3.643% |
| 2026-08-14 | 25.81 | 25.81 | 25.81 | 25.81 | +0.104% | 10 | -3.628% |
| 2026-08-13 | 25.78 | 25.78 | 25.78 | 25.78 | +0.485% | 10 | -3.527% |
| 2026-08-12 | 25.66 | 25.66 | 25.66 | 25.66 | +0.778% | 10 | -3.060% |
| 2026-08-11 | 25.46 | 25.46 | 25.46 | 25.46 | +0.399% | 11 | -2.305% |
| 2026-08-10 | 25.36 | 25.36 | 25.36 | 25.36 | -0.396% | 12 | -1.916% |
| 2026-08-07 | 25.46 | 25.46 | 25.46 | 25.46 | +0.559% | 44 | -2.304% |
| 2026-08-06 | 25.32 | 25.32 | 25.32 | 25.32 | -0.373% | 37 | -1.758% |
| 2026-08-05 | 25.41 | 25.41 | 25.41 | 25.41 | +0.216% | 57 | -2.125% |
| 2026-08-04 | 25.36 | 25.36 | 25.36 | 25.36 | +1.299% | 8 | -1.913% |
| 2026-08-03 | 25.01 | 25.03 | 25.01 | 25.03 | +0.236% | 847 | -0.639% |
| 2026-07-31 | 24.98 | 24.98 | 24.98 | 24.98 | -0.574% | 59 | -0.404% |
| 2026-07-30 | 25.12 | 25.12 | 25.12 | 25.12 | +3.016% | 32 | -0.976% |
| 2026-07-29 | 24.66 | 24.66 | 24.38 | 24.38 | -1.487% | 345 | +2.011% |
| 2026-07-28 | 24.75 | 24.75 | 24.75 | 24.75 | -1.227% | 8 | +0.494% |
| 2026-07-27 | 25.06 | 25.06 | 25.06 | 25.06 | -0.410% | 37 | -0.739% |
| 2026-07-24 | 25.16 | 25.16 | 25.16 | 25.16 | -0.041% | 58 | -1.146% |
| 2026-07-23 | 25.24 | 25.24 | 25.17 | 25.17 | -1.463% | 1,438 | -1.186% |
| 2026-07-22 | 25.55 | 25.55 | 25.55 | 25.55 | +0.092% | 8 | -2.632% |
| 2026-07-21 | 25.52 | 25.52 | 25.52 | 25.52 | +1.618% | 8 | -2.542% |
| 2026-07-20 | 25.12 | 25.12 | 25.12 | 25.12 | -0.485% | 18 | -0.965% |
| 2026-07-17 | 25.24 | 25.24 | 25.24 | 25.24 | -1.211% | 8 | -1.446% |
| 2026-07-16 | 25.55 | 25.55 | 25.55 | 25.55 | -0.573% | 8 | -2.639% |
| 2026-07-15 | 25.70 | 25.70 | 25.70 | 25.70 | -0.110% | 8 | -3.197% |
| 2026-07-14 | 25.72 | 25.72 | 25.72 | 25.72 | +0.386% | 8 | -3.304% |
| 2026-07-13 | 25.63 | 25.63 | 25.63 | 25.63 | -1.469% | 8 | -2.930% |
| 2026-07-10 | 25.89 | 26.01 | 25.89 | 26.01 | +0.088% | 108 | -4.356% |
| 2026-07-09 | 25.98 | 25.98 | 25.98 | 25.98 | +0.639% | 8 | -4.272% |
| 2026-07-08 | 25.82 | 25.82 | 25.82 | 25.82 | -0.608% | 8 | -3.660% |
| 2026-07-07 | 25.98 | 25.98 | 25.98 | 25.98 | -1.952% | 8 | -4.246% |
| 2026-07-06 | 26.50 | 26.50 | 26.50 | 26.50 | +0.905% | 9 | -6.115% |
| 2026-07-02 | 26.26 | 26.26 | 26.26 | 26.26 | +0.347% | 9 | -5.265% |
| 2026-07-01 | 26.36 | 26.36 | 26.17 | 26.17 | -2.053% | 108 | -4.936% |
| 2026-06-30 | 26.71 | 26.71 | 26.71 | 26.71 | +0.939% | 8 | -6.888% |
| 2026-06-29 | 26.47 | 26.47 | 26.47 | 26.47 | +1.745% | 8 | -6.014% |
| 2026-06-26 | 26.01 | 26.01 | 26.01 | 26.01 | -1.075% | 3 | -4.374% |
| 2026-06-25 | 26.30 | 26.30 | 26.30 | 26.30 | +1.310% | 2 | -5.402% |
| 2026-06-24 | 25.96 | 25.96 | 25.96 | 25.96 | -0.226% | 2 | -4.162% |
| 2026-06-23 | 26.01 | 26.01 | 26.01 | 26.01 | -2.613% | 2 | -4.378% |
| 2026-06-22 | 26.71 | 26.71 | 26.71 | 26.71 | +0.060% | 2 | -6.877% |
| 2026-06-18 | 26.70 | 26.70 | 26.70 | 26.70 | +0.950% | 2 | -6.822% |
| 2026-06-17 | 26.44 | 26.44 | 26.44 | 26.44 | +1.014% | 88 | -5.937% |
| 2026-06-16 | 26.18 | 26.18 | 26.18 | 26.18 | -0.941% | 2 | -4.983% |
| 2026-06-15 | 26.43 | 26.43 | 26.43 | 26.43 | +1.045% | 2 | -5.878% |
| 2026-06-12 | 26.16 | 26.16 | 26.16 | 26.16 | +0.534% | 35 | -4.894% |
| 2026-06-11 | 26.02 | 26.02 | 26.02 | 26.02 | +2.374% | 2 | -4.387% |
| 2026-06-10 | 25.41 | 25.41 | 25.41 | 25.41 | -0.982% | 2 | -2.117% |
| 2026-06-09 | 25.69 | 25.69 | 25.66 | 25.66 | +0.178% | 103 | -3.079% |
| 2026-06-08 | 25.62 | 25.62 | 25.62 | 25.62 | +1.082% | 2 | -2.906% |
| 2026-06-05 | 25.35 | 25.35 | 25.35 | 25.35 | -3.530% | 87 | -1.856% |
| 2026-06-04 | 26.27 | 26.27 | 26.27 | 26.27 | +0.576% | 2 | -5.320% |
| 2026-06-03 | 26.12 | 26.12 | 26.12 | 26.12 | +0.391% | 2 | -4.775% |
| 2026-06-02 | 26.02 | 26.02 | 26.02 | 26.02 | +0.581% | 2 | -4.402% |
| 2026-06-01 | 25.87 | 25.87 | 25.87 | 25.87 | -0.146% | 2 | -3.847% |
| 2026-05-29 | 25.98 | 25.98 | 25.91 | 25.91 | -0.121% | 1,066 | -3.987% |
| 2026-05-28 | 25.94 | 25.94 | 25.94 | 25.94 | -0.324% | 2 | -4.103% |
| 2026-05-27 | 26.02 | 26.02 | 26.02 | 26.02 | -0.768% | 102 | -4.414% |
| 2026-05-26 | 26.23 | 26.23 | 26.23 | 26.23 | +0.702% | 202 | -5.148% |
| 2026-05-22 | 26.04 | 26.04 | 26.04 | 26.04 | +1.645% | 871 | -4.482% |
| 2026-05-21 | 25.62 | 25.62 | 25.62 | 25.62 | -0.125% | 3 | -2.911% |
| 2026-05-20 | 25.65 | 25.65 | 25.65 | 25.65 | +1.575% | 2 | -3.032% |
| 2026-05-19 | 25.25 | 25.25 | 25.25 | 25.25 | -1.637% | 13 | -1.505% |
| 2026-05-18 | 25.72 | 25.72 | 25.67 | 25.68 | +0.471% | 723 | -3.118% |
| 2026-05-15 | 25.55 | 25.55 | 25.55 | 25.55 | -3.037% | 2 | -2.661% |
| 2026-05-14 | 26.36 | 26.40 | 26.36 | 26.36 | -1.093% | 1,225 | -5.617% |
| 2026-05-13 | 26.65 | 26.65 | 26.65 | 26.65 | +0.874% | 2 | -6.649% |
| 2026-05-12 | 26.42 | 26.42 | 26.42 | 26.42 | -0.769% | 2 | -5.833% |
| 2026-05-11 | 26.62 | 26.62 | 26.62 | 26.62 | -0.373% | 2 | -6.557% |
| 2026-05-08 | 26.72 | 26.72 | 26.72 | 26.72 | +0.908% | 2 | -6.906% |
| 2026-05-07 | 26.48 | 26.48 | 26.48 | 26.48 | -2.307% | 2 | -6.060% |
| 2026-05-06 | 27.11 | 27.11 | 27.11 | 27.11 | +2.876% | 2 | -8.228% |
| 2026-05-05 | 26.35 | 26.35 | 26.35 | 26.35 | +1.629% | 2 | -5.588% |
| 2026-05-04 | 25.93 | 25.93 | 25.93 | 25.93 | -1.557% | 2 | -4.051% |
| 2026-05-01 | 26.34 | 26.34 | 26.34 | 26.34 | -0.538% | 2 | -5.544% |
| 2026-04-30 | 26.38 | 26.48 | 26.38 | 26.48 | +2.801% | 103 | -6.053% |
| 2026-04-29 | 25.76 | 25.76 | 25.76 | 25.76 | -0.664% | 2 | -3.421% |
| 2026-04-28 | 25.93 | 25.93 | 25.93 | 25.93 | -1.323% | 2 | -4.062% |
| 2026-04-27 | 26.28 | 26.28 | 26.28 | 26.28 | -0.057% | 2 | -5.331% |
| 2026-04-24 | 26.23 | 26.30 | 26.23 | 26.29 | +1.792% | 402 | -5.385% |
| 2026-04-23 | 25.96 | 25.96 | 25.83 | 25.83 | -0.011% | 217 | -3.690% |
| 2026-04-22 | 25.77 | 25.83 | 25.77 | 25.83 | +1.886% | 102 | -3.700% |
| 2026-04-21 | 25.51 | 25.51 | 25.35 | 25.35 | -1.813% | 102 | -1.884% |
| 2026-04-20 | 25.82 | 25.82 | 25.82 | 25.82 | -0.570% | 4 | -3.663% |
| 2026-04-17 | 25.97 | 25.97 | 25.97 | 25.97 | +1.062% | 2 | -4.212% |
| 2026-04-16 | 25.66 | 25.70 | 25.66 | 25.70 | -0.701% | 995 | -3.194% |
| 2026-04-15 | 25.88 | 25.88 | 25.88 | 25.88 | -1.006% | 0 | -3.873% |
| 2026-04-14 | 26.14 | 26.14 | 26.14 | 26.14 | +1.438% | 55 | -4.840% |
| 2026-04-13 | 25.77 | 25.77 | 25.77 | 25.77 | -0.027% | 64 | -3.471% |
| 2026-04-10 | 26.02 | 26.02 | 25.78 | 25.78 | +0.720% | 100 | -3.497% |
| 2026-04-09 | 25.65 | 25.65 | 25.59 | 25.59 | +0.605% | 100 | -2.803% |
| 2026-04-08 | 25.44 | 25.44 | 25.44 | 25.44 | +3.760% | 0 | -2.215% |
| 2026-04-07 | 24.52 | 24.52 | 24.52 | 24.52 | -0.471% | 0 | +1.462% |
| 2026-04-06 | 24.44 | 24.63 | 24.44 | 24.63 | +0.977% | 1,200 | +0.984% |
| 2026-04-02 | 24.39 | 24.39 | 24.39 | 24.39 | -0.311% | 0 | +1.971% |
| 2026-04-01 | 24.56 | 24.56 | 24.47 | 24.47 | +1.106% | 104 | +1.653% |
| 2026-03-31 | 24.20 | 24.20 | 24.20 | 24.20 | +2.450% | 36 | +2.777% |
| 2026-03-30 | 23.62 | 23.62 | 23.62 | 23.62 | -0.138% | 0 | +5.295% |
| 2026-03-27 | 23.66 | 23.66 | 23.66 | 23.66 | -1.656% | 0 | +5.150% |
| 2026-03-26 | 24.05 | 24.05 | 24.05 | 24.05 | -2.010% | 0 | +3.408% |
| 2026-03-25 | 24.55 | 24.55 | 24.55 | 24.55 | +1.335% | 0 | +1.330% |
| 2026-03-24 | 24.23 | 24.23 | 24.23 | 24.23 | -0.247% | 0 | +2.683% |
| 2026-03-23 | 24.16 | 24.28 | 24.16 | 24.28 | +2.619% | 300 | +2.429% |
| 2026-03-20 | 23.66 | 23.66 | 23.66 | 23.66 | -3.270% | 0 | +5.113% |
| 2026-03-19 | 24.46 | 24.46 | 24.46 | 24.46 | -0.082% | 0 | +1.675% |
| 2026-03-18 | 24.48 | 24.48 | 24.48 | 24.48 | -1.313% | 0.001586 | +1.592% |
| 2026-03-17 | 24.81 | 24.81 | 24.81 | 24.81 | -0.262% | 0 | +0.258% |
| 2026-03-16 | 24.88 | 24.88 | 24.88 | 24.88 | +1.555% | 3 | -0.004% |
| 2026-03-13 | 24.50 | 24.50 | 24.50 | 24.50 | -1.170% | 0.001221 | +1.551% |
| 2026-03-12 | 24.79 | 24.79 | 24.79 | 24.79 | -1.201% | 1 | +0.363% |
| 2026-03-11 | 25.09 | 25.09 | 25.09 | 25.09 | -0.266% | 0 | -0.842% |
| 2026-03-10 | 25.15 | 25.15 | 25.15 | 25.15 | +0.164% | 8 | -1.106% |
| 2026-03-09 | 25.11 | 25.11 | 25.11 | 25.11 | +0.668% | 0 | -0.944% |
| 2026-03-06 | 24.95 | 24.95 | 24.95 | 24.95 | -0.928% | 200 | -0.283% |
| 2026-03-05 | 25.45 | 25.45 | 25.18 | 25.18 | -1.640% | 200 | -1.208% |
| 2026-03-04 | 25.60 | 25.60 | 25.60 | 25.60 | +0.611% | 0 | -2.828% |
| 2026-03-03 | 25.19 | 25.44 | 25.19 | 25.44 | -3.092% | 501 | -2.234% |
| 2026-03-02 | 26.25 | 26.25 | 26.25 | 26.25 | -0.646% | 0 | -5.257% |
| 2026-02-27 | 26.43 | 26.43 | 26.43 | 26.43 | -2.804% | 0 | -5.869% |
| 2026-02-26 | 27.19 | 27.19 | 27.19 | 27.19 | +1.566% | 0 | -8.508% |
| 2026-02-25 | 26.77 | 26.77 | 26.77 | 26.77 | +1.354% | 0 | -7.075% |
| 2026-02-24 | 26.41 | 26.41 | 26.41 | 26.41 | +0.823% | 0 | -5.817% |
| 2026-02-23 | 26.35 | 26.35 | 26.20 | 26.20 | -0.383% | 300 | -5.042% |
| 2026-02-20 | 26.30 | 26.30 | 26.30 | 26.30 | +1.114% | 1 | -5.406% |
| 2026-02-19 | 26.01 | 26.01 | 26.01 | 26.01 | -0.368% | 0 | -4.352% |
| 2026-02-18 | 26.10 | 26.10 | 26.10 | 26.10 | +0.309% | 2 | -4.704% |
| 2026-02-17 | 26.02 | 26.02 | 26.02 | 26.02 | +0.020% | 0 | -4.409% |
| 2026-02-13 | 25.93 | 26.08 | 25.92 | 26.02 | +0.269% | 6,376 | -4.390% |
| 2026-02-12 | 26.24 | 26.24 | 25.95 | 25.95 | -1.622% | 4,500 | -4.133% |
| 2026-02-11 | 26.38 | 26.38 | 26.38 | 26.38 | +0.685% | 0 | -5.688% |
| 2026-02-10 | 26.20 | 26.20 | 26.20 | 26.20 | +0.270% | 78 | -5.042% |
| 2026-02-09 | 26.13 | 26.13 | 26.13 | 26.13 | +1.342% | 0 | -4.785% |
| 2026-02-06 | 25.78 | 25.78 | 25.78 | 25.78 | +2.579% | 0 | -3.507% |
| 2026-02-05 | 25.13 | 25.13 | 25.13 | 25.13 | -2.064% | 0 | -1.019% |
| 2026-02-04 | 25.84 | 25.84 | 25.58 | 25.66 | -0.322% | 500 | -3.062% |
| 2026-02-03 | 25.71 | 25.74 | 25.62 | 25.74 | +0.284% | 300 | -3.374% |
| 2026-02-02 | 25.67 | 25.67 | 25.67 | 25.67 | +0.574% | 63 | -3.099% |
| 2026-01-30 | 26.78 | 26.78 | 25.52 | 25.52 | -1.047% | 103 | -2.543% |
| 2026-01-29 | 24.86 | 25.79 | 24.86 | 25.79 | -0.203% | 1,329 | -3.563% |
| 2026-01-28 | 25.85 | 25.85 | 25.85 | 25.85 | -0.367% | 1 | -3.759% |
| 2026-01-27 | 25.94 | 25.94 | 25.94 | 25.94 | +1.492% | 3 | -4.112% |
| 2026-01-26 | 25.56 | 25.56 | 25.56 | 25.56 | +0.353% | 0 | -2.682% |
| 2026-01-23 | 25.47 | 25.47 | 25.47 | 25.47 | +0.603% | 0 | -2.338% |
| 2026-01-22 | 25.34 | 25.34 | 25.32 | 25.32 | +0.155% | 200 | -1.749% |
| 2026-01-21 | 25.28 | 25.28 | 25.28 | 25.28 | +1.014% | 19 | -1.597% |
| 2026-01-20 | 25.02 | 25.02 | 25.02 | 25.02 | -1.890% | 0 | -0.599% |
| 2026-01-16 | 25.51 | 25.51 | 25.51 | 25.51 | +0.485% | 0 | -2.479% |
| 2026-01-15 | 25.38 | 25.38 | 25.38 | 25.38 | +0.436% | 177 | -2.006% |
| 2026-01-14 | 25.27 | 25.27 | 25.27 | 25.27 | -0.125% | 0 | -1.578% |
| 2026-01-13 | 25.20 | 25.31 | 25.20 | 25.31 | -1.254% | 108 | -1.701% |
| 2026-01-12 | 25.63 | 25.63 | 25.63 | 25.63 | +0.782% | 0 | -2.934% |
| 2026-01-09 | 25.31 | 25.43 | 25.31 | 25.43 | +0.477% | 100 | -2.175% |
| 2026-01-08 | 25.31 | 25.31 | 25.31 | 25.31 | -0.187% | 0 | -1.708% |
| 2026-01-07 | 25.37 | 25.37 | 25.35 | 25.35 | -0.394% | 104 | -1.892% |
| 2026-01-06 | 25.45 | 25.45 | 25.45 | 25.45 | +0.101% | 1 | -2.279% |
| 2026-01-05 | 25.43 | 25.43 | 25.43 | 25.43 | +1.336% | 0 | -2.181% |
| 2026-01-02 | 25.09 | 25.09 | 25.09 | 25.09 | +0.519% | 0 | -0.874% |
| 2025-12-31 | 24.96 | 24.96 | 24.96 | 24.96 | -0.316% | 0 | -0.359% |
| 2025-12-30 | 25.04 | 25.04 | 25.04 | 25.04 | -0.224% | 0 | -0.674% |
| 2025-12-29 | 25.10 | 25.10 | 25.10 | 25.10 | -0.370% | 0 | -0.897% |
| 2025-12-26 | 25.19 | 25.19 | 25.19 | 25.19 | +0.013% | 0 | -1.263% |
| 2025-12-24 | 25.19 | 25.19 | 25.19 | 25.19 | +0.502% | 0 | -1.251% |
| 2025-12-23 | 25.06 | 25.06 | 25.06 | 25.06 | +0.095% | 0 | -0.755% |
| 2025-12-22 | 25.04 | 25.04 | 25.04 | 25.04 | +0.659% | 15 | -0.661% |
| 2025-12-19 | 24.88 | 24.88 | 24.88 | 24.88 | +0.497% | 10 | -0.006% |
| 2025-12-18 | 24.75 | 24.75 | 24.75 | 24.75 | +0.719% | 0 | +0.491% |
| 2025-12-17 | 24.73 | 24.73 | 24.58 | 24.58 | -0.636% | 306 | +1.214% |
| 2025-12-16 | 24.98 | 24.98 | 24.73 | 24.73 | -0.428% | 1,600 | +0.570% |
| 2025-12-15 | 24.86 | 24.86 | 24.84 | 24.84 | +0.446% | 100 | +0.139% |
| 2025-12-12 | 24.77 | 24.77 | 24.73 | 24.73 | -0.606% | 100 | +0.586% |
| 2025-12-11 | 24.94 | 25.13 | 24.88 | 24.88 | +0.010% | 201 | -0.025% |
| 2025-12-10 | 24.88 | 24.88 | 24.88 | 24.88 | +0.852% | 20 | -0.015% |
| 2025-12-09 | 24.67 | 24.67 | 24.67 | 24.67 | -0.010% | 0 | +0.837% |
| 2025-12-08 | 24.67 | 24.70 | 24.63 | 24.67 | -0.068% | 481 | +0.827% |
| 2025-12-05 | 24.75 | 24.75 | 24.69 | 24.69 | +0.150% | 185 | +0.758% |
| 2025-12-04 | 24.65 | 24.65 | 24.65 | 24.65 | -0.037% | 0 | +0.909% |
| 2025-12-03 | 24.66 | 24.66 | 24.66 | 24.66 | +0.524% | 0 | +0.872% |
| 2025-12-02 | 24.53 | 24.53 | 24.53 | 24.53 | +0.493% | 0 | +1.401% |
| 2025-12-01 | 24.41 | 24.41 | 24.41 | 24.41 | -1.145% | 0 | +1.901% |
| 2025-11-26 | 24.69 | 24.69 | 24.69 | 24.69 | +2.055% | 52 | +0.734% |
| 2025-11-21 | 24.15 | 24.20 | 24.08 | 24.20 | +0.873% | 2,949 | +2.804% |
| 2025-11-20 | 24.42 | 24.42 | 23.99 | 23.99 | -0.519% | 400 | +3.702% |
| 2025-11-19 | 24.11 | 24.11 | 24.11 | 24.11 | -0.363% | 17 | +3.164% |
| 2025-11-18 | 24.20 | 24.20 | 24.20 | 24.20 | -1.047% | 885 | +2.789% |
| 2025-11-17 | 24.56 | 24.56 | 24.46 | 24.46 | -1.089% | 100 | +1.712% |
| 2025-11-14 | 24.73 | 24.73 | 24.73 | 24.73 | -0.411% | 10 | +0.605% |
| 2025-11-13 | 25.13 | 25.13 | 24.83 | 24.83 | -1.007% | 362 | +0.191% |
| 2025-11-12 | 25.08 | 25.08 | 25.08 | 25.08 | +0.602% | 1,150 | -0.818% |
| 2025-11-11 | 24.93 | 24.93 | 24.93 | 24.93 | -0.040% | 304 | -0.221% |
| 2025-11-10 | 24.94 | 24.94 | 24.94 | 24.94 | +0.972% | 373 | -0.261% |
| 2025-11-07 | 24.70 | 24.70 | 24.70 | 24.70 | -0.160% | 532 | +0.708% |
| 2025-11-06 | 24.74 | 24.74 | 24.74 | 24.74 | -0.627% | 79 | +0.546% |
| 2025-11-05 | 24.90 | 24.90 | 24.90 | 24.90 | +0.427% | 34 | -0.084% |
| 2025-11-04 | 24.85 | 24.87 | 24.79 | 24.79 | -0.484% | 9,328 | +0.342% |
| 2025-11-03 | 24.93 | 24.93 | 24.91 | 24.91 | -0.418% | 122 | -0.143% |
| 2025-10-31 | 25.11 | 25.11 | 25.02 | 25.02 | -0.341% | 2,087 | -0.560% |
| 2025-10-30 | 25.10 | 25.10 | 25.10 | 25.10 | -0.234% | 0 | -0.899% |
| 2025-10-29 | 25.16 | 25.16 | 25.16 | 25.16 | -1.191% | 2 | -1.131% |
| 2025-10-28 | 25.46 | 25.46 | 25.46 | 25.46 | -0.029% | 60 | -2.308% |
| 2025-10-27 | 25.47 | 25.47 | 25.47 | 25.47 | +0.910% | 240 | -2.336% |
| 2025-10-23 | 25.13 | 25.24 | 25.13 | 25.24 | +0.749% | 100 | -1.448% |
| 2025-10-21 | 25.05 | 25.05 | 25.05 | 25.05 | -0.188% | 10 | -0.710% |
| 2025-10-20 | 25.15 | 25.15 | 25.10 | 25.10 | +0.763% | 3,178 | -0.897% |
| 2025-10-17 | 24.91 | 24.91 | 24.91 | 24.91 | 0.000% | 283 | -0.141% |
| 2025-10-16 | 24.91 | 24.91 | 24.91 | 24.91 | -0.477% | 220 | -0.141% |
| 2025-10-15 | 25.11 | 25.11 | 25.01 | 25.03 | +0.278% | 6,616 | -0.617% |
| 2025-10-14 | 25.06 | 25.06 | 24.96 | 24.96 | +0.040% | 1,306 | -0.341% |
| 2025-10-13 | 24.98 | 24.98 | 24.95 | 24.95 | +0.763% | 1,155 | -0.301% |
| 2025-10-10 | 25.00 | 25.00 | 24.76 | 24.76 | -1.547% | 7,100 | +0.460% |
| 2025-10-09 | 25.30 | 25.30 | 25.15 | 25.15 | -1.179% | 200 | -1.094% |
| 2025-10-08 | 25.45 | 25.45 | 25.45 | 25.45 | +0.872% | 638 | -2.260% |
| 2025-10-07 | 25.37 | 25.37 | 25.23 | 25.23 | -0.669% | 1,077 | -1.407% |
| 2025-10-06 | 25.45 | 25.45 | 25.40 | 25.40 | -0.039% | 1,983 | -2.067% |
| 2025-10-03 | 25.41 | 25.41 | 25.41 | 25.41 | +0.166% | 156 | -2.106% |
| 2025-10-02 | 25.28 | 25.37 | 25.28 | 25.37 | +0.268% | 292 | -1.943% |
| 2025-10-01 | 25.30 | 25.30 | 25.30 | 25.30 | -0.123% | 900 | -1.680% |
| 2025-09-30 | 25.27 | 25.33 | 25.27 | 25.33 | +0.662% | 5,000 | -1.801% |
| 2025-09-29 | 25.16 | 25.16 | 25.16 | 25.16 | +0.533% | 0 | -1.151% |
| 2025-09-26 | 25.03 | 25.03 | 25.03 | 25.03 | +0.219% | 55 | -0.624% |
| 2025-09-25 | 24.98 | 24.98 | 24.98 | 24.98 | -1.034% | 0 | -0.406% |
| 2025-09-24 | 25.32 | 25.32 | 25.24 | 25.24 | -0.477% | 120 | -1.436% |
| 2025-09-23 | 25.36 | 25.36 | 25.36 | 25.36 | -0.234% | 0 | -1.907% |
| 2025-09-22 | 25.42 | 25.42 | 25.42 | 25.42 | +0.069% | 0 | -2.137% |
| 2025-09-19 | 25.50 | 25.51 | 25.40 | 25.40 | -0.728% | 2,838 | -2.069% |
| 2025-09-18 | 25.59 | 25.59 | 25.59 | 25.59 | +0.439% | 0 | -2.783% |
| 2025-09-17 | 25.48 | 25.48 | 25.48 | 25.48 | -0.033% | 0 | -2.356% |
| 2025-09-16 | 25.48 | 25.48 | 25.48 | 25.48 | -0.348% | 93 | -2.388% |
| 2025-09-15 | 25.57 | 25.57 | 25.57 | 25.57 | +0.093% | 91 | -2.728% |
| 2025-09-12 | 25.55 | 25.55 | 25.55 | 25.55 | -0.340% | 50 | -2.637% |
| 2025-09-11 | 25.64 | 25.64 | 25.64 | 25.64 | +0.742% | 11 | -2.968% |
| 2025-09-10 | 25.45 | 25.45 | 25.45 | 25.45 | +0.127% | 20 | -2.249% |
| 2025-09-09 | 25.49 | 25.49 | 25.32 | 25.41 | -0.147% | 519 | -2.125% |
| 2025-09-08 | 25.45 | 25.45 | 25.45 | 25.45 | +0.873% | 26 | -2.269% |
| 2025-09-05 | 25.23 | 25.23 | 25.23 | 25.23 | +0.560% | 21 | -1.415% |
| 2025-09-04 | 25.09 | 25.09 | 25.09 | 25.09 | +0.568% | 7 | -0.864% |
| 2025-09-03 | 24.95 | 24.95 | 24.95 | 24.95 | +0.241% | 0 | -0.301% |
| 2025-09-02 | 24.89 | 24.89 | 24.89 | 24.89 | -1.189% | 76 | -0.061% |
| 2025-08-29 | 25.19 | 25.19 | 25.19 | 25.19 | -0.432% | 20 | -1.249% |
| 2025-08-28 | 25.30 | 25.30 | 25.30 | 25.30 | +0.110% | 1 | -1.675% |
| 2025-08-27 | 25.27 | 25.27 | 25.27 | 25.27 | -0.402% | 10 | -1.567% |
| 2025-08-26 | 25.29 | 25.37 | 25.29 | 25.37 | +0.052% | 5,307 | -1.963% |
| 2025-08-25 | 25.55 | 25.57 | 25.36 | 25.36 | -1.001% | 1,974 | -1.913% |
| 2025-08-22 | 25.44 | 25.62 | 25.41 | 25.62 | +1.009% | 1,571 | -2.894% |
| 2025-08-21 | 25.35 | 25.36 | 25.35 | 25.36 | -0.741% | 101 | -1.914% |
| 2025-08-20 | 25.55 | 25.55 | 25.55 | 25.55 | +0.432% | 100 | -2.641% |
| 2025-08-19 | 25.44 | 25.44 | 25.44 | 25.44 | -0.250% | 0 | -2.220% |
| 2025-08-18 | 25.50 | 25.50 | 25.50 | 25.50 | +0.150% | 40 | -2.465% |
| 2025-08-15 | 25.47 | 25.47 | 25.47 | 25.47 | +0.066% | 0 | -2.318% |
| 2025-08-14 | 25.45 | 25.45 | 25.45 | 25.45 | +0.131% | 0 | -2.254% |
| 2025-08-13 | 25.41 | 25.41 | 25.41 | 25.41 | +0.137% | 5 | -2.125% |
| 2025-08-12 | 25.38 | 25.38 | 25.38 | 25.38 | +0.479% | 1 | -1.991% |
| 2025-08-11 | 25.26 | 25.26 | 25.26 | 25.26 | -0.455% | 1 | -1.522% |
| 2025-08-08 | 25.37 | 25.37 | 25.37 | 25.37 | -0.452% | 0 | -1.970% |
| 2025-08-07 | 25.46 | 25.49 | 25.46 | 25.49 | +0.771% | 123 | -2.413% |
| 2025-08-06 | 25.30 | 25.30 | 25.30 | 25.30 | +0.184% | 0 | -1.661% |
| 2025-08-05 | 25.25 | 25.25 | 25.25 | 25.25 | -0.161% | 0 | -1.480% |
| 2025-08-04 | 25.27 | 25.29 | 25.26 | 25.29 | +1.181% | 2,290 | -1.638% |
| 2025-08-01 | 24.99 | 24.99 | 24.99 | 24.99 | -0.544% | 5 | -0.476% |
| 2025-07-31 | 25.13 | 25.13 | 25.13 | 25.13 | -0.680% | 1 | -1.017% |
| 2025-07-30 | 25.30 | 25.30 | 25.30 | 25.30 | -0.812% | 0 | -1.690% |
| 2025-07-29 | 25.51 | 25.51 | 25.51 | 25.51 | +0.538% | 0 | -2.488% |
| 2025-07-28 | 25.37 | 25.37 | 25.37 | 25.37 | -1.992% | 0 | -1.963% |
| 2025-07-25 | 25.89 | 25.89 | 25.89 | 25.89 | -0.363% | 0 | -3.916% |
| 2025-07-24 | 25.98 | 25.98 | 25.98 | 25.98 | -0.300% | 1 | -4.265% |
| 2025-07-23 | 26.06 | 26.06 | 26.06 | 26.06 | +0.899% | 0 | -4.552% |
| 2025-07-22 | 25.83 | 25.83 | 25.83 | 25.83 | -0.527% | 128 | -3.694% |
| 2025-07-21 | 25.97 | 25.97 | 25.97 | 25.97 | +0.220% | 0 | -4.202% |
| 2025-07-18 | 25.91 | 25.91 | 25.91 | 25.91 | -0.105% | 0 | -3.991% |
| 2025-07-17 | 25.87 | 25.94 | 25.87 | 25.94 | +0.250% | 101 | -4.092% |
| 2025-07-16 | 25.87 | 25.87 | 25.87 | 25.87 | +0.491% | 0 | -3.852% |
| 2025-07-15 | 25.75 | 25.75 | 25.75 | 25.75 | -0.600% | 0 | -3.380% |
| 2025-07-14 | 25.90 | 25.90 | 25.90 | 25.90 | -0.777% | 0 | -3.960% |
| 2025-07-11 | 26.10 | 26.10 | 26.10 | 26.10 | -0.792% | 25 | -4.706% |
| 2025-07-10 | 26.31 | 26.31 | 26.31 | 26.31 | +0.406% | 0 | -5.461% |
| 2025-07-09 | 26.33 | 26.33 | 26.21 | 26.21 | +0.312% | 26,665 | -5.077% |
| 2025-07-08 | 26.12 | 26.12 | 26.12 | 26.12 | -0.013% | 0 | -4.781% |
| 2025-07-07 | 26.13 | 26.13 | 26.13 | 26.13 | +0.222% | 0 | -4.793% |
| 2025-07-03 | 26.07 | 26.07 | 26.07 | 26.07 | +0.028% | 0 | -4.582% |
| 2025-07-02 | 26.06 | 26.06 | 26.06 | 26.06 | -0.776% | 0 | -4.556% |
| 2025-07-01 | 26.29 | 26.29 | 26.27 | 26.27 | -0.572% | 130 | -5.297% |
| 2025-06-30 | 26.42 | 26.42 | 26.42 | 26.42 | +0.385% | 16 | -5.839% |
| 2025-06-27 | 26.32 | 26.32 | 26.22 | 26.32 | +0.663% | 601 | -5.476% |
| 2025-06-26 | 26.14 | 26.14 | 26.14 | 26.14 | +1.147% | 36 | -4.850% |
| 2025-06-25 | 25.85 | 25.85 | 25.85 | 25.85 | -0.120% | 0 | -3.758% |
| 2025-06-24 | 25.88 | 25.88 | 25.88 | 25.88 | +0.497% | 1 | -3.874% |
| 2025-06-23 | 25.75 | 25.75 | 25.75 | 25.75 | +0.707% | 0 | -3.395% |
| 2025-06-20 | 25.57 | 25.57 | 25.57 | 25.57 | -0.425% | 0 | -2.713% |
| 2025-06-18 | 25.74 | 25.74 | 25.68 | 25.68 | +0.044% | 100 | -3.126% |
| 2025-06-17 | 25.79 | 25.79 | 25.67 | 25.67 | -1.197% | 101 | -3.084% |
| 2025-06-16 | 26.01 | 26.01 | 25.98 | 25.98 | +0.212% | 210 | -4.244% |
| 2025-06-13 | 25.99 | 25.99 | 25.92 | 25.92 | -0.930% | 178 | -4.041% |
| 2025-06-12 | 26.17 | 26.17 | 26.17 | 26.17 | +0.853% | 0 | -4.933% |
| 2025-06-11 | 25.91 | 26.00 | 25.91 | 25.94 | +0.518% | 615 | -4.122% |
| 2025-06-10 | 25.95 | 25.96 | 25.70 | 25.81 | -0.523% | 94,820 | -3.625% |
| 2025-06-09 | 26.15 | 26.15 | 25.89 | 25.95 | -0.109% | 3,599 | -4.130% |
| 2025-06-06 | 25.97 | 25.97 | 25.97 | 25.97 | -0.143% | 8 | -4.234% |
| 2025-06-05 | 26.01 | 26.01 | 26.01 | 26.01 | +0.166% | 10 | -4.371% |
| 2025-06-04 | 25.97 | 25.97 | 25.97 | 25.97 | +0.565% | 40 | -4.213% |
| 2025-06-03 | 25.77 | 25.82 | 25.77 | 25.82 | -0.937% | 76,767 | -3.672% |
| 2025-06-02 | 25.91 | 26.07 | 25.91 | 26.07 | +0.944% | 602 | -4.575% |
| 2025-05-30 | 25.82 | 25.82 | 25.82 | 25.82 | +0.308% | 48 | -3.674% |
| 2025-05-29 | 25.74 | 25.74 | 25.74 | 25.74 | +0.296% | 1 | -3.377% |
| 2025-05-28 | 25.79 | 25.79 | 25.67 | 25.67 | -0.672% | 77,449 | -3.091% |
| 2025-05-27 | 25.96 | 25.96 | 25.84 | 25.84 | +0.454% | 103 | -3.742% |
| 2025-05-23 | 25.72 | 25.72 | 25.72 | 25.72 | +0.409% | 2 | -3.304% |
| 2025-05-22 | 25.62 | 25.62 | 25.58 | 25.62 | -0.588% | 2,004 | -2.909% |
| 2025-05-21 | 25.86 | 25.86 | 25.77 | 25.77 | -0.267% | 1,237 | -3.479% |
| 2025-05-20 | 25.84 | 25.84 | 25.84 | 25.84 | +0.588% | 26 | -3.738% |
| 2025-05-19 | 25.85 | 25.85 | 25.68 | 25.69 | +0.704% | 78,605 | -3.172% |
| 2025-05-16 | 25.45 | 25.51 | 25.45 | 25.51 | +0.368% | 275 | -2.490% |
| 2025-05-15 | 25.30 | 25.42 | 25.30 | 25.42 | 0.000% | 839 | -2.131% |