XCEM
Columbia EM Core ex-China ETF
stockNYSEETF
Market OpenOct 5, 2026 1:09:56 PM EDT
53.39USD+1.463%(+0.77)87,654
52.61Bid53.43Ask0.82SpreadXCEM Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 53.23 | 53.39 | 53.23 | 53.39 | +1.463% | 87,654 | 0.000% |
| 2026-10-02 | 52.43 | 52.75 | 52.21 | 52.62 | +2.334% | 164,491 | +1.463% |
| 2026-10-01 | 51.30 | 51.48 | 50.85 | 51.42 | +0.019% | 198,196 | +3.831% |
| 2026-09-30 | 51.63 | 51.76 | 51.16 | 51.41 | -1.173% | 112,026 | +3.851% |
| 2026-09-29 | 51.81 | 52.04 | 51.58 | 52.02 | +0.726% | 151,692 | +2.634% |
| 2026-09-28 | 51.89 | 51.95 | 51.24 | 51.65 | -1.610% | 184,259 | +3.379% |
| 2026-09-25 | 52.24 | 52.54 | 52.04 | 52.49 | +1.528% | 78,978 | +1.715% |
| 2026-09-24 | 51.97 | 52.08 | 51.47 | 51.70 | -0.577% | 91,100 | +3.269% |
| 2026-09-23 | 52.58 | 52.58 | 51.78 | 52.00 | -1.961% | 724,124 | +2.673% |
| 2026-09-22 | 52.45 | 53.12 | 52.45 | 53.04 | +0.531% | 111,873 | +0.660% |
| 2026-09-21 | 52.37 | 52.86 | 52.28 | 52.76 | +2.626% | 142,079 | +1.194% |
| 2026-09-18 | 51.23 | 51.41 | 50.94 | 51.41 | +0.097% | 76,042 | +3.851% |
| 2026-09-17 | 51.29 | 51.54 | 51.16 | 51.36 | +1.995% | 156,432 | +3.952% |
| 2026-09-16 | 50.87 | 51.05 | 50.01 | 50.36 | +0.190% | 116,584 | +6.026% |
| 2026-09-15 | 50.53 | 50.53 | 50.09 | 50.26 | -0.258% | 99,236 | +6.228% |
| 2026-09-14 | 50.46 | 50.81 | 50.17 | 50.39 | -3.356% | 87,336 | +5.954% |
| 2026-09-11 | 52.09 | 52.21 | 51.85 | 52.14 | +1.598% | 75,696 | +2.397% |
| 2026-09-10 | 51.47 | 51.71 | 51.25 | 51.32 | -2.210% | 83,867 | +4.034% |
| 2026-09-09 | 52.57 | 52.81 | 52.17 | 52.48 | -0.228% | 111,225 | +1.734% |
| 2026-09-08 | 52.55 | 52.87 | 52.31 | 52.60 | +0.622% | 85,323 | +1.502% |
| 2026-09-04 | 51.63 | 52.33 | 51.63 | 52.27 | +1.434% | 95,031 | +2.133% |
| 2026-09-03 | 51.11 | 51.61 | 50.81 | 51.54 | +0.637% | 128,927 | +3.597% |
| 2026-09-02 | 50.84 | 51.26 | 50.70 | 51.21 | +0.708% | 61,114 | +4.257% |
| 2026-09-01 | 51.12 | 51.40 | 50.72 | 50.85 | -0.548% | 113,788 | +4.995% |
| 2026-08-31 | 51.31 | 51.39 | 50.90 | 51.13 | +0.039% | 78,865 | +4.420% |
| 2026-08-28 | 51.65 | 51.73 | 51.00 | 51.11 | -0.854% | 93,551 | +4.461% |
| 2026-08-27 | 51.52 | 51.55 | 51.07 | 51.55 | +0.979% | 112,557 | +3.569% |
| 2026-08-26 | 51.04 | 51.14 | 50.90 | 51.05 | +0.118% | 70,415 | +4.584% |
| 2026-08-25 | 50.61 | 50.99 | 50.55 | 50.99 | +2.246% | 109,481 | +4.707% |
| 2026-08-24 | 50.20 | 50.20 | 49.59 | 49.87 | -1.413% | 141,425 | +7.058% |
| 2026-08-21 | 50.84 | 50.87 | 50.49 | 50.59 | +0.487% | 107,681 | +5.545% |
| 2026-08-20 | 50.03 | 50.40 | 50.03 | 50.34 | +0.279% | 95,338 | +6.059% |
| 2026-08-19 | 50.49 | 50.60 | 49.91 | 50.20 | +1.353% | 120,148 | +6.355% |
| 2026-08-18 | 50.10 | 50.13 | 49.44 | 49.53 | -3.450% | 106,843 | +7.793% |
| 2026-08-17 | 51.35 | 51.93 | 51.26 | 51.30 | +0.855% | 410,718 | +4.074% |
| 2026-08-14 | 51.13 | 51.24 | 50.68 | 50.87 | -0.224% | 80,630 | +4.964% |
| 2026-08-13 | 50.69 | 51.23 | 50.63 | 50.98 | +0.909% | 116,225 | +4.729% |
| 2026-08-12 | 50.73 | 50.83 | 50.34 | 50.52 | +2.226% | 115,963 | +5.681% |
| 2026-08-11 | 49.78 | 49.81 | 49.29 | 49.42 | +0.508% | 144,183 | +8.033% |
| 2026-08-10 | 49.27 | 49.36 | 49.06 | 49.17 | -0.787% | 284,718 | +8.582% |
| 2026-08-07 | 49.68 | 49.73 | 48.91 | 49.56 | +1.288% | 82,616 | +7.728% |
| 2026-08-06 | 48.62 | 49.38 | 48.48 | 48.93 | -0.609% | 193,781 | +9.115% |
| 2026-08-05 | 49.46 | 49.68 | 49.23 | 49.23 | -0.666% | 311,174 | +8.450% |
| 2026-08-04 | 48.89 | 49.71 | 48.86 | 49.56 | +3.595% | 91,700 | +7.728% |
| 2026-08-03 | 47.28 | 47.96 | 47.01 | 47.84 | +0.950% | 221,460 | +11.601% |
| 2026-07-31 | 48.16 | 48.16 | 46.88 | 47.39 | +0.851% | 112,868 | +12.661% |
| 2026-07-30 | 46.15 | 47.02 | 45.98 | 46.99 | +4.515% | 153,326 | +13.620% |
| 2026-07-29 | 45.66 | 46.22 | 44.60 | 44.96 | -2.831% | 175,587 | +18.750% |
| 2026-07-28 | 46.19 | 46.72 | 45.80 | 46.27 | -2.957% | 292,066 | +15.388% |
| 2026-07-27 | 48.10 | 48.32 | 47.08 | 47.68 | -0.042% | 100,791 | +11.976% |
| 2026-07-24 | 48.32 | 48.35 | 47.57 | 47.70 | -1.892% | 114,323 | +11.929% |
| 2026-07-23 | 48.50 | 49.07 | 48.35 | 48.62 | -0.917% | 91,665 | +9.811% |
| 2026-07-22 | 48.87 | 49.37 | 48.75 | 49.07 | -0.325% | 128,363 | +8.804% |
| 2026-07-21 | 48.74 | 49.32 | 48.67 | 49.23 | +3.620% | 147,529 | +8.450% |
| 2026-07-20 | 47.74 | 48.03 | 47.38 | 47.51 | -0.461% | 106,313 | +12.376% |
| 2026-07-17 | 46.85 | 48.12 | 46.57 | 47.73 | -1.425% | 143,664 | +11.858% |
| 2026-07-16 | 48.56 | 48.77 | 48.15 | 48.42 | -2.162% | 172,521 | +10.264% |
| 2026-07-15 | 49.90 | 49.94 | 48.75 | 49.49 | -0.603% | 150,462 | +7.880% |
| 2026-07-14 | 49.50 | 49.87 | 49.26 | 49.79 | +1.488% | 167,841 | +7.230% |
| 2026-07-13 | 49.59 | 49.75 | 48.95 | 49.06 | -3.634% | 209,877 | +8.826% |
| 2026-07-10 | 50.50 | 51.08 | 50.37 | 50.91 | +0.613% | 73,798 | +4.871% |
| 2026-07-09 | 50.44 | 50.88 | 50.37 | 50.60 | +0.857% | 193,197 | +5.514% |
| 2026-07-08 | 49.41 | 50.36 | 49.20 | 50.17 | +0.622% | 128,023 | +6.418% |
| 2026-07-07 | 50.47 | 50.48 | 49.67 | 49.86 | -3.708% | 263,871 | +7.080% |
| 2026-07-06 | 51.62 | 52.10 | 51.56 | 51.78 | +2.271% | 156,818 | +3.109% |
| 2026-07-02 | 51.33 | 51.88 | 49.80 | 50.63 | -0.997% | 192,088 | +5.451% |
| 2026-07-01 | 51.84 | 51.91 | 51.06 | 51.14 | -3.290% | 361,649 | +4.400% |
| 2026-06-30 | 52.28 | 53.02 | 52.02 | 52.88 | +1.614% | 131,328 | +0.964% |
| 2026-06-29 | 51.62 | 52.04 | 50.59 | 52.04 | +0.911% | 96,374 | +2.594% |
| 2026-06-26 | 50.94 | 52.03 | 50.84 | 51.57 | -1.017% | 170,839 | +3.529% |
| 2026-06-25 | 52.85 | 52.91 | 51.54 | 52.10 | +0.774% | 425,033 | +2.476% |
| 2026-06-24 | 51.76 | 51.90 | 51.01 | 51.70 | +0.427% | 189,791 | +3.269% |
| 2026-06-23 | 51.68 | 52.31 | 51.29 | 51.48 | -6.332% | 195,290 | +3.710% |
| 2026-06-22 | 55.05 | 55.43 | 54.62 | 54.96 | +0.255% | 368,027 | -2.857% |
| 2026-06-18 | 54.30 | 54.93 | 54.26 | 54.82 | +3.767% | 120,485 | -2.609% |
| 2026-06-17 | 53.64 | 54.08 | 52.80 | 52.83 | -0.076% | 101,596 | +1.060% |
| 2026-06-16 | 53.60 | 53.81 | 52.64 | 52.87 | -1.729% | 215,522 | +0.984% |
| 2026-06-15 | 53.39 | 53.83 | 53.31 | 53.80 | +4.022% | 234,419 | -0.762% |
| 2026-06-12 | 51.38 | 51.91 | 51.09 | 51.72 | +0.252% | 189,291 | +3.229% |
| 2026-06-11 | 49.68 | 51.67 | 49.56 | 51.59 | +5.157% | 209,046 | +3.489% |
| 2026-06-10 | 49.71 | 50.39 | 48.80 | 49.06 | -2.271% | 151,121 | +8.826% |
| 2026-06-09 | 51.35 | 51.39 | 48.74 | 50.20 | +0.440% | 232,868 | +6.355% |
| 2026-06-08 | 50.27 | 50.40 | 49.77 | 49.98 | +2.167% | 224,480 | +6.823% |
| 2026-06-05 | 50.70 | 50.74 | 48.75 | 48.92 | -6.908% | 218,381 | +9.137% |
| 2026-06-04 | 51.89 | 52.75 | 51.62 | 52.55 | -0.961% | 462,577 | +1.598% |
| 2026-06-03 | 53.31 | 53.35 | 52.71 | 53.06 | -1.247% | 179,007 | +0.622% |
| 2026-06-02 | 53.15 | 53.73 | 52.91 | 53.73 | +0.561% | 164,409 | -0.633% |
| 2026-06-01 | 52.68 | 53.69 | 52.68 | 53.43 | +1.907% | 197,230 | -0.075% |
| 2026-05-29 | 52.76 | 52.80 | 52.18 | 52.43 | +0.038% | 297,327 | +1.831% |
| 2026-05-28 | 51.51 | 52.51 | 51.31 | 52.41 | +1.100% | 237,604 | +1.870% |
| 2026-05-27 | 52.09 | 52.28 | 51.43 | 51.84 | +0.582% | 262,017 | +2.990% |
| 2026-05-26 | 51.18 | 51.71 | 51.01 | 51.54 | +4.332% | 272,726 | +3.589% |
| 2026-05-22 | 49.77 | 49.91 | 49.29 | 49.40 | -0.101% | 116,732 | +8.077% |
| 2026-05-21 | 48.75 | 49.68 | 48.59 | 49.45 | +1.332% | 138,127 | +7.968% |
| 2026-05-20 | 47.94 | 48.82 | 47.77 | 48.80 | +2.349% | 119,404 | +9.406% |
| 2026-05-19 | 47.17 | 48.14 | 46.98 | 47.68 | -1.488% | 147,407 | +11.976% |
| 2026-05-18 | 48.99 | 48.99 | 47.81 | 48.40 | -0.041% | 92,115 | +10.310% |
| 2026-05-15 | 48.53 | 48.68 | 48.07 | 48.42 | -3.507% | 90,402 | +10.264% |
| 2026-05-14 | 49.77 | 50.29 | 49.72 | 50.18 | +1.129% | 155,280 | +6.397% |
| 2026-05-13 | 49.40 | 49.74 | 49.03 | 49.62 | +2.036% | 204,798 | +7.598% |
| 2026-05-12 | 49.04 | 49.13 | 47.88 | 48.63 | -3.569% | 171,228 | +9.788% |
| 2026-05-11 | 50.54 | 50.57 | 50.17 | 50.43 | -0.434% | 316,699 | +5.870% |
| 2026-05-08 | 49.97 | 50.65 | 49.90 | 50.65 | +2.551% | 254,729 | +5.410% |
| 2026-05-07 | 50.22 | 50.22 | 49.35 | 49.39 | -1.437% | 266,020 | +8.099% |
| 2026-05-06 | 49.65 | 50.18 | 49.52 | 50.11 | +3.256% | 159,552 | +6.546% |
| 2026-05-05 | 48.08 | 48.70 | 47.90 | 48.53 | +2.557% | 192,839 | +10.014% |
| 2026-05-04 | 47.60 | 47.94 | 47.10 | 47.32 | +0.127% | 313,795 | +12.828% |
| 2026-05-01 | 47.00 | 47.71 | 46.94 | 47.26 | +0.170% | 188,547 | +12.971% |
| 2026-04-30 | 46.76 | 47.29 | 46.38 | 47.18 | +1.857% | 277,969 | +13.162% |
| 2026-04-29 | 46.54 | 46.59 | 46.09 | 46.32 | -0.473% | 130,094 | +15.263% |
| 2026-04-28 | 46.40 | 46.60 | 46.15 | 46.54 | -0.958% | 148,538 | +14.719% |
| 2026-04-27 | 46.99 | 47.18 | 46.88 | 46.99 | +0.043% | 137,665 | +13.620% |
| 2026-04-24 | 46.62 | 47.08 | 46.52 | 46.97 | +2.443% | 107,674 | +13.668% |
| 2026-04-23 | 46.18 | 46.40 | 45.34 | 45.85 | -1.504% | 173,894 | +16.445% |
| 2026-04-22 | 46.14 | 46.65 | 46.10 | 46.55 | +2.173% | 182,875 | +14.694% |
| 2026-04-21 | 46.31 | 46.39 | 45.47 | 45.56 | -1.193% | 140,598 | +17.186% |
| 2026-04-20 | 46.17 | 46.18 | 45.85 | 46.11 | -1.009% | 197,855 | +15.788% |
| 2026-04-17 | 46.55 | 46.98 | 46.41 | 46.58 | +2.216% | 115,755 | +14.620% |
| 2026-04-16 | 45.59 | 45.75 | 45.33 | 45.57 | +0.132% | 116,043 | +17.160% |
| 2026-04-15 | 45.36 | 45.56 | 45.17 | 45.51 | +0.066% | 166,052 | +17.315% |
| 2026-04-14 | 45.01 | 45.50 | 45.00 | 45.48 | +2.225% | 135,370 | +17.392% |
| 2026-04-13 | 43.75 | 44.62 | 43.75 | 44.49 | +0.747% | 189,777 | +20.004% |
| 2026-04-10 | 44.25 | 44.36 | 43.95 | 44.16 | +0.524% | 202,134 | +20.901% |
| 2026-04-09 | 43.48 | 44.02 | 43.31 | 43.93 | -0.068% | 133,976 | +21.534% |
| 2026-04-08 | 44.35 | 44.35 | 43.61 | 43.96 | +6.081% | 233,555 | +21.451% |
| 2026-04-07 | 41.31 | 41.55 | 40.79 | 41.44 | +0.363% | 149,886 | +28.837% |
| 2026-04-06 | 41.17 | 41.43 | 40.96 | 41.29 | +1.450% | 180,638 | +29.305% |
| 2026-04-02 | 39.89 | 41.01 | 39.84 | 40.70 | -1.190% | 246,080 | +31.179% |
| 2026-04-01 | 41.08 | 41.62 | 41.02 | 41.19 | +0.931% | 269,683 | +29.619% |
| 2026-03-31 | 39.47 | 40.83 | 39.44 | 40.81 | +4.054% | 201,503 | +30.826% |
| 2026-03-30 | 39.81 | 39.82 | 38.96 | 39.22 | -1.010% | 414,765 | +36.130% |
| 2026-03-27 | 39.77 | 40.01 | 39.54 | 39.62 | -0.727% | 180,665 | +34.755% |
| 2026-03-26 | 40.49 | 40.79 | 39.91 | 39.91 | -3.225% | 108,809 | +33.776% |
| 2026-03-25 | 41.30 | 41.53 | 41.10 | 41.24 | +1.352% | 168,342 | +29.462% |
| 2026-03-24 | 40.50 | 41.03 | 40.45 | 40.69 | -1.834% | 149,294 | +31.212% |
| 2026-03-23 | 41.15 | 41.83 | 41.02 | 41.45 | +3.599% | 76,264 | +28.806% |
| 2026-03-20 | 41.16 | 41.16 | 39.90 | 40.01 | -3.567% | 128,992 | +33.442% |
| 2026-03-19 | 40.62 | 41.62 | 40.53 | 41.49 | +0.266% | 462,244 | +28.682% |
| 2026-03-18 | 42.00 | 42.14 | 41.38 | 41.38 | -1.966% | 153,826 | +29.024% |
| 2026-03-17 | 42.27 | 42.36 | 41.95 | 42.21 | +1.150% | 358,381 | +26.487% |
| 2026-03-16 | 41.52 | 41.87 | 41.40 | 41.73 | +2.758% | 131,099 | +27.942% |
| 2026-03-13 | 41.32 | 41.53 | 40.49 | 40.61 | -0.514% | 133,787 | +31.470% |
| 2026-03-12 | 41.74 | 41.74 | 40.66 | 40.82 | -3.817% | 449,246 | +30.794% |
| 2026-03-11 | 42.20 | 42.67 | 42.12 | 42.44 | +0.712% | 86,046 | +25.801% |
| 2026-03-10 | 42.23 | 43.08 | 41.96 | 42.14 | -0.119% | 206,876 | +26.697% |
| 2026-03-09 | 40.66 | 42.33 | 40.35 | 42.19 | +2.204% | 201,628 | +26.547% |
| 2026-03-06 | 41.16 | 41.70 | 40.87 | 41.28 | -1.621% | 844,347 | +29.336% |
| 2026-03-05 | 42.33 | 42.58 | 41.26 | 41.96 | -2.337% | 283,920 | +27.240% |
| 2026-03-04 | 42.50 | 43.42 | 42.37 | 42.96 | +1.140% | 323,637 | +24.266% |
| 2026-03-03 | 42.02 | 42.74 | 41.11 | 42.48 | -5.030% | 391,206 | +25.683% |
| 2026-03-02 | 44.34 | 44.98 | 44.25 | 44.73 | -1.843% | 277,759 | +19.361% |
| 2026-02-27 | 45.26 | 45.61 | 45.17 | 45.57 | -0.263% | 140,188 | +17.160% |
| 2026-02-26 | 46.05 | 46.05 | 45.12 | 45.69 | -0.349% | 241,587 | +16.853% |
| 2026-02-25 | 45.80 | 45.91 | 45.64 | 45.85 | +1.371% | 218,357 | +16.445% |
| 2026-02-24 | 44.92 | 45.40 | 44.81 | 45.23 | +2.099% | 220,302 | +18.041% |
| 2026-02-23 | 44.52 | 44.71 | 44.20 | 44.30 | -1.380% | 159,738 | +20.519% |
| 2026-02-20 | 43.97 | 44.95 | 43.96 | 44.92 | +2.393% | 236,460 | +18.856% |
| 2026-02-19 | 43.71 | 43.87 | 43.48 | 43.87 | -0.341% | 363,605 | +21.700% |
| 2026-02-18 | 43.98 | 44.29 | 43.78 | 44.02 | +0.571% | 597,548 | +21.286% |
| 2026-02-17 | 43.76 | 43.99 | 43.27 | 43.77 | -0.613% | 254,586 | +21.979% |
| 2026-02-13 | 43.78 | 44.06 | 43.28 | 44.04 | +0.571% | 415,593 | +21.231% |
| 2026-02-12 | 44.49 | 44.49 | 43.70 | 43.79 | -0.703% | 224,104 | +21.923% |
| 2026-02-11 | 43.76 | 44.20 | 43.51 | 44.10 | +1.942% | 253,024 | +21.066% |
| 2026-02-10 | 43.38 | 43.40 | 43.15 | 43.26 | +0.255% | 233,321 | +23.417% |
| 2026-02-09 | 42.76 | 43.28 | 42.70 | 43.15 | +0.630% | 231,580 | +23.731% |
| 2026-02-06 | 42.37 | 42.88 | 42.27 | 42.88 | +2.805% | 815,094 | +24.510% |
| 2026-02-05 | 41.66 | 42.06 | 41.53 | 41.71 | -0.453% | 255,734 | +28.003% |
| 2026-02-04 | 42.70 | 42.77 | 41.76 | 41.90 | -1.296% | 449,318 | +27.422% |
| 2026-02-03 | 42.79 | 42.79 | 42.04 | 42.45 | +0.760% | 288,001 | +25.771% |
| 2026-02-02 | 41.39 | 42.21 | 41.39 | 42.13 | +1.104% | 225,735 | +26.727% |
| 2026-01-30 | 42.18 | 42.32 | 41.54 | 41.67 | -1.814% | 289,726 | +28.126% |
| 2026-01-29 | 42.72 | 42.77 | 41.85 | 42.44 | -0.864% | 210,177 | +25.801% |
| 2026-01-28 | 42.80 | 42.90 | 42.52 | 42.81 | +0.469% | 532,546 | +24.714% |
| 2026-01-27 | 42.20 | 42.61 | 42.20 | 42.61 | +2.526% | 217,137 | +25.299% |
| 2026-01-26 | 41.54 | 41.75 | 41.50 | 41.56 | +0.145% | 176,855 | +28.465% |
| 2026-01-23 | 41.04 | 41.57 | 41.03 | 41.50 | +0.826% | 354,641 | +28.651% |
| 2026-01-22 | 40.98 | 41.42 | 40.98 | 41.16 | +0.858% | 348,943 | +29.713% |
| 2026-01-21 | 40.62 | 41.00 | 40.53 | 40.81 | +1.467% | 762,020 | +30.826% |
| 2026-01-20 | 40.22 | 40.46 | 40.15 | 40.22 | -0.936% | 218,286 | +32.745% |
| 2026-01-16 | 40.61 | 40.64 | 40.36 | 40.60 | +0.173% | 330,958 | +31.502% |
| 2026-01-15 | 40.61 | 40.77 | 40.51 | 40.53 | +0.546% | 389,247 | +31.730% |
| 2026-01-14 | 40.09 | 40.31 | 40.04 | 40.31 | +0.674% | 219,290 | +32.449% |
| 2026-01-13 | 40.25 | 40.26 | 39.98 | 40.04 | -0.546% | 151,799 | +33.342% |
| 2026-01-12 | 39.89 | 40.29 | 39.86 | 40.26 | +0.700% | 116,210 | +32.613% |
| 2026-01-09 | 39.78 | 39.99 | 39.71 | 39.98 | +0.528% | 128,772 | +33.542% |
| 2026-01-08 | 39.85 | 39.85 | 39.60 | 39.77 | -0.276% | 282,255 | +34.247% |
| 2026-01-07 | 39.94 | 40.02 | 39.85 | 39.88 | -0.573% | 153,055 | +33.877% |
| 2026-01-06 | 40.02 | 40.15 | 39.91 | 40.11 | +0.982% | 637,160 | +33.109% |
| 2026-01-05 | 39.62 | 39.81 | 39.52 | 39.72 | +1.223% | 322,387 | +34.416% |
| 2026-01-02 | 39.06 | 39.30 | 39.04 | 39.24 | +2.294% | 345,106 | +36.060% |
| 2025-12-31 | 38.47 | 38.54 | 38.36 | 38.36 | -0.052% | 165,466 | +39.181% |
| 2025-12-30 | 38.38 | 38.46 | 38.30 | 38.38 | +0.340% | 140,241 | +39.109% |
| 2025-12-29 | 38.18 | 38.25 | 38.01 | 38.25 | +0.420% | 61,878 | +39.582% |
| 2025-12-26 | 38.05 | 38.17 | 37.97 | 38.09 | +0.661% | 139,407 | +40.168% |
| 2025-12-24 | 37.80 | 37.93 | 37.80 | 37.84 | +0.265% | 130,309 | +41.094% |
| 2025-12-23 | 37.46 | 37.77 | 37.46 | 37.74 | +0.855% | 150,953 | +41.468% |
| 2025-12-22 | 37.40 | 37.48 | 37.31 | 37.42 | +0.727% | 92,761 | +42.678% |
| 2025-12-19 | 36.95 | 37.32 | 36.95 | 37.15 | +0.826% | 239,717 | +43.715% |
| 2025-12-18 | 36.83 | 37.02 | 36.76 | 36.85 | -1.793% | 177,606 | +44.902% |
| 2025-12-17 | 37.98 | 38.01 | 37.46 | 37.52 | -1.007% | 40,078 | +42.304% |
| 2025-12-16 | 37.95 | 38.01 | 37.72 | 37.90 | -0.420% | 84,967 | +40.871% |
| 2025-12-15 | 38.39 | 38.48 | 38.06 | 38.06 | -0.053% | 81,919 | +40.279% |
| 2025-12-12 | 38.55 | 38.56 | 37.90 | 38.08 | -1.219% | 202,409 | +40.205% |
| 2025-12-11 | 38.51 | 38.71 | 38.40 | 38.55 | -0.670% | 82,447 | +38.495% |
| 2025-12-10 | 38.44 | 38.90 | 38.32 | 38.81 | +1.104% | 65,360 | +37.568% |
| 2025-12-09 | 38.31 | 38.41 | 38.13 | 38.39 | +0.540% | 43,935 | +39.087% |
| 2025-12-08 | 38.40 | 38.40 | 38.10 | 38.18 | -0.105% | 36,690 | +39.838% |
| 2025-12-05 | 38.41 | 38.61 | 38.15 | 38.22 | +0.368% | 55,822 | +39.691% |
| 2025-12-04 | 38.06 | 38.11 | 37.91 | 38.08 | 0.000% | 166,024 | +40.205% |
| 2025-12-03 | 37.84 | 38.08 | 37.84 | 38.08 | +0.446% | 266,759 | +40.205% |
| 2025-12-02 | 37.97 | 38.05 | 37.75 | 37.91 | +0.373% | 45,362 | +40.830% |
| 2025-12-01 | 37.71 | 37.91 | 37.71 | 37.77 | -0.631% | 115,654 | +41.356% |
| 2025-11-28 | 37.88 | 38.01 | 37.76 | 38.01 | +0.343% | 38,354 | +40.463% |
| 2025-11-26 | 37.76 | 38.00 | 37.69 | 37.88 | +1.040% | 108,178 | +40.945% |
| 2025-11-25 | 37.24 | 37.50 | 36.95 | 37.49 | +0.420% | 162,380 | +42.411% |
| 2025-11-24 | 36.93 | 37.39 | 36.93 | 37.33 | +0.601% | 59,959 | +43.009% |
| 2025-11-21 | 36.83 | 37.28 | 36.72 | 37.11 | -0.188% | 58,986 | +43.870% |
| 2025-11-20 | 38.07 | 38.14 | 37.10 | 37.18 | -1.038% | 85,009 | +43.599% |
| 2025-11-19 | 37.55 | 37.85 | 37.39 | 37.57 | -0.133% | 52,247 | +42.108% |
| 2025-11-18 | 37.54 | 37.84 | 37.40 | 37.62 | -0.516% | 44,408 | +41.919% |
| 2025-11-17 | 37.89 | 38.26 | 37.73 | 37.81 | -1.176% | 80,819 | +41.187% |
| 2025-11-14 | 37.82 | 38.48 | 37.82 | 38.27 | +0.486% | 108,428 | +39.527% |
| 2025-11-13 | 38.45 | 38.58 | 38.00 | 38.08 | -1.373% | 46,656 | +40.205% |
| 2025-11-12 | 38.69 | 38.69 | 38.55 | 38.61 | -0.197% | 60,813 | +38.280% |
| 2025-11-11 | 38.60 | 38.73 | 38.51 | 38.69 | +0.249% | 157,349 | +38.008% |
| 2025-11-10 | 38.39 | 38.60 | 38.31 | 38.59 | +1.821% | 69,763 | +38.352% |
| 2025-11-07 | 37.80 | 37.97 | 37.47 | 37.90 | -0.237% | 58,287 | +40.871% |
| 2025-11-06 | 38.31 | 38.35 | 37.86 | 37.99 | -1.427% | 147,462 | +40.537% |
| 2025-11-05 | 38.16 | 38.64 | 38.16 | 38.54 | +0.824% | 127,679 | +38.531% |
| 2025-11-04 | 38.35 | 38.57 | 38.22 | 38.23 | -1.962% | 182,063 | +39.673% |
| 2025-11-03 | 38.93 | 39.06 | 38.84 | 38.99 | +0.775% | 138,456 | +36.933% |
| 2025-10-31 | 38.76 | 38.80 | 38.50 | 38.69 | +0.207% | 541,818 | +37.994% |
| 2025-10-30 | 38.69 | 38.77 | 38.59 | 38.61 | -0.771% | 323,777 | +38.280% |
| 2025-10-29 | 39.07 | 39.14 | 38.78 | 38.91 | +0.569% | 120,808 | +37.214% |
| 2025-10-28 | 38.40 | 38.78 | 38.40 | 38.69 | +0.311% | 62,648 | +37.994% |
| 2025-10-27 | 38.52 | 38.62 | 38.42 | 38.57 | +0.705% | 57,610 | +38.424% |
| 2025-10-24 | 38.30 | 38.32 | 38.16 | 38.30 | +0.790% | 68,872 | +39.399% |
| 2025-10-23 | 38.05 | 38.06 | 37.84 | 38.00 | +0.396% | 37,043 | +40.500% |
| 2025-10-22 | 37.88 | 38.14 | 37.66 | 37.85 | +0.079% | 161,800 | +41.057% |
| 2025-10-21 | 37.93 | 37.98 | 37.76 | 37.82 | -0.787% | 83,219 | +41.169% |
| 2025-10-20 | 38.00 | 38.32 | 38.00 | 38.12 | +0.980% | 110,319 | +40.058% |
| 2025-10-17 | 37.65 | 37.86 | 37.58 | 37.75 | +0.212% | 131,588 | +41.430% |
| 2025-10-16 | 37.78 | 37.98 | 37.60 | 37.67 | +0.561% | 99,262 | +41.731% |
| 2025-10-15 | 37.42 | 37.52 | 37.21 | 37.46 | +2.071% | 60,727 | +42.525% |
| 2025-10-14 | 36.53 | 36.97 | 36.52 | 36.70 | -0.891% | 34,458 | +45.477% |
| 2025-10-13 | 36.87 | 37.17 | 36.86 | 37.03 | +2.775% | 37,055 | +44.180% |
| 2025-10-10 | 37.18 | 37.20 | 36.03 | 36.03 | -2.622% | 53,035 | +48.182% |
| 2025-10-09 | 37.34 | 37.34 | 36.91 | 37.00 | -0.671% | 86,042 | +44.297% |
| 2025-10-08 | 36.98 | 37.27 | 36.97 | 37.25 | +0.785% | 52,975 | +43.329% |
| 2025-10-07 | 37.36 | 37.36 | 36.94 | 36.96 | -0.592% | 72,329 | +44.453% |
| 2025-10-06 | 37.18 | 37.31 | 37.12 | 37.18 | +0.486% | 51,512 | +43.599% |
| 2025-10-03 | 36.99 | 37.13 | 36.89 | 37.00 | +0.817% | 97,613 | +44.297% |
| 2025-10-02 | 36.90 | 36.90 | 36.56 | 36.70 | +0.410% | 84,265 | +45.477% |
| 2025-10-01 | 36.61 | 36.81 | 36.55 | 36.55 | +0.606% | 594,283 | +46.074% |
| 2025-09-30 | 36.31 | 36.44 | 36.30 | 36.33 | -0.055% | 349,985 | +46.958% |
| 2025-09-29 | 36.42 | 36.49 | 36.28 | 36.35 | +0.581% | 57,903 | +46.878% |
| 2025-09-26 | 35.94 | 36.15 | 35.89 | 36.14 | -0.111% | 67,658 | +47.731% |
| 2025-09-25 | 36.16 | 36.26 | 36.02 | 36.18 | -0.686% | 91,278 | +47.568% |
| 2025-09-24 | 36.58 | 36.60 | 36.36 | 36.43 | -1.167% | 112,958 | +46.555% |
| 2025-09-23 | 36.76 | 36.93 | 36.76 | 36.86 | +0.821% | 56,323 | +44.845% |
| 2025-09-22 | 36.40 | 36.62 | 36.40 | 36.56 | +0.412% | 142,797 | +46.034% |
| 2025-09-19 | 36.45 | 36.45 | 36.28 | 36.41 | +0.027% | 41,368 | +46.636% |
| 2025-09-18 | 36.24 | 36.47 | 36.24 | 36.40 | +0.220% | 65,207 | +46.676% |
| 2025-09-17 | 36.38 | 36.60 | 36.28 | 36.32 | +0.028% | 56,538 | +46.999% |
| 2025-09-16 | 36.35 | 36.42 | 36.23 | 36.31 | +0.582% | 82,353 | +47.039% |
| 2025-09-15 | 35.94 | 36.11 | 35.91 | 36.10 | +0.782% | 59,649 | +47.895% |
| 2025-09-12 | 35.81 | 35.91 | 35.78 | 35.82 | +0.084% | 43,733 | +49.051% |
| 2025-09-11 | 35.67 | 35.88 | 35.65 | 35.79 | +0.789% | 55,366 | +49.176% |
| 2025-09-10 | 35.39 | 35.61 | 35.39 | 35.51 | +1.198% | 61,591 | +50.352% |
| 2025-09-09 | 35.08 | 35.19 | 35.05 | 35.09 | +0.256% | 57,836 | +52.153% |
| 2025-09-08 | 34.88 | 35.00 | 34.80 | 35.00 | +0.690% | 38,296 | +52.543% |
| 2025-09-05 | 34.84 | 34.91 | 34.59 | 34.76 | +0.724% | 55,623 | +53.596% |
| 2025-09-04 | 34.38 | 34.51 | 34.26 | 34.51 | +0.407% | 106,310 | +54.709% |
| 2025-09-03 | 34.35 | 34.50 | 34.29 | 34.37 | +0.674% | 42,129 | +55.339% |
| 2025-09-02 | 33.90 | 34.15 | 33.90 | 34.14 | -0.175% | 79,300 | +56.385% |
| 2025-08-29 | 34.26 | 34.26 | 34.14 | 34.20 | -1.127% | 46,825 | +56.111% |
| 2025-08-28 | 34.52 | 34.71 | 34.52 | 34.59 | +0.029% | 64,527 | +54.351% |
| 2025-08-27 | 34.42 | 34.60 | 34.36 | 34.58 | -0.029% | 79,203 | +54.396% |
| 2025-08-26 | 34.64 | 34.64 | 34.52 | 34.59 | -0.202% | 56,294 | +54.351% |
| 2025-08-25 | 34.78 | 34.91 | 34.66 | 34.66 | -0.688% | 51,652 | +54.039% |
| 2025-08-22 | 34.56 | 35.00 | 34.52 | 34.90 | +1.247% | 64,853 | +52.980% |
| 2025-08-21 | 34.50 | 34.57 | 34.40 | 34.47 | -0.232% | 69,607 | +54.888% |
| 2025-08-20 | 34.60 | 34.62 | 34.40 | 34.55 | -0.547% | 141,297 | +54.530% |
| 2025-08-19 | 34.86 | 34.97 | 34.68 | 34.74 | -0.743% | 76,448 | +53.685% |
| 2025-08-18 | 34.90 | 35.08 | 34.89 | 35.00 | +0.315% | 106,344 | +52.543% |
| 2025-08-15 | 34.95 | 34.95 | 34.77 | 34.89 | +0.172% | 78,755 | +53.024% |
| 2025-08-14 | 34.76 | 34.92 | 34.73 | 34.83 | -0.854% | 85,289 | +53.287% |
| 2025-08-13 | 35.09 | 35.22 | 35.05 | 35.13 | +0.314% | 76,891 | +51.978% |
| 2025-08-12 | 34.76 | 35.04 | 34.72 | 35.02 | +1.184% | 37,138 | +52.456% |
| 2025-08-11 | 34.64 | 34.74 | 34.58 | 34.61 | -0.058% | 181,620 | +54.262% |
| 2025-08-08 | 34.60 | 34.72 | 34.60 | 34.63 | -0.317% | 73,343 | +54.173% |
| 2025-08-07 | 34.83 | 34.89 | 34.61 | 34.74 | +1.253% | 64,880 | +53.685% |
| 2025-08-06 | 34.25 | 34.32 | 34.12 | 34.31 | +0.292% | 60,282 | +55.611% |
| 2025-08-05 | 34.25 | 34.33 | 34.09 | 34.21 | +0.176% | 121,494 | +56.065% |
| 2025-08-04 | 34.21 | 34.26 | 34.06 | 34.15 | +0.886% | 50,317 | +56.340% |
| 2025-08-01 | 34.06 | 34.06 | 33.76 | 33.85 | -0.704% | 107,594 | +57.725% |
| 2025-07-31 | 34.36 | 34.36 | 34.00 | 34.09 | -0.146% | 60,248 | +56.615% |
| 2025-07-30 | 34.19 | 34.31 | 34.12 | 34.14 | -0.640% | 45,501 | +56.385% |
| 2025-07-29 | 34.27 | 34.36 | 34.22 | 34.36 | +0.408% | 92,006 | +55.384% |
| 2025-07-28 | 34.40 | 34.40 | 34.16 | 34.22 | -1.011% | 59,720 | +56.018% |
| 2025-07-25 | 34.48 | 34.64 | 34.48 | 34.57 | -0.260% | 84,902 | +54.440% |
| 2025-07-24 | 34.77 | 34.77 | 34.65 | 34.66 | -0.574% | 84,394 | +54.039% |
| 2025-07-23 | 34.64 | 34.90 | 34.64 | 34.86 | +1.014% | 85,769 | +53.155% |
| 2025-07-22 | 34.52 | 34.54 | 34.37 | 34.51 | -0.662% | 96,550 | +54.709% |
| 2025-07-21 | 34.68 | 34.87 | 34.67 | 34.74 | +0.666% | 48,026 | +53.685% |
| 2025-07-18 | 34.67 | 34.69 | 34.48 | 34.51 | -0.548% | 196,804 | +54.709% |
| 2025-07-17 | 34.49 | 34.74 | 34.47 | 34.70 | +0.580% | 91,401 | +53.862% |
| 2025-07-16 | 34.32 | 34.58 | 34.20 | 34.50 | +0.583% | 75,792 | +54.754% |
| 2025-07-15 | 34.53 | 34.53 | 34.24 | 34.30 | +0.234% | 87,415 | +55.656% |
| 2025-07-14 | 34.18 | 34.23 | 34.12 | 34.22 | +0.058% | 59,144 | +56.020% |
| 2025-07-11 | 34.21 | 34.32 | 34.18 | 34.20 | -0.495% | 86,150 | +56.111% |
| 2025-07-10 | 34.35 | 34.37 | 34.18 | 34.37 | +0.321% | 54,275 | +55.339% |
| 2025-07-09 | 34.35 | 34.46 | 34.21 | 34.26 | -0.291% | 53,402 | +55.838% |
| 2025-07-08 | 34.28 | 34.36 | 34.21 | 34.36 | +0.497% | 78,853 | +55.384% |
| 2025-07-07 | 34.24 | 34.38 | 34.07 | 34.19 | -1.583% | 83,373 | +56.157% |
| 2025-07-03 | 34.53 | 34.79 | 34.53 | 34.74 | +0.871% | 401,412 | +53.685% |
| 2025-07-02 | 34.13 | 34.44 | 34.07 | 34.44 | +0.761% | 100,076 | +55.023% |
| 2025-07-01 | 34.20 | 34.30 | 34.12 | 34.18 | 0.000% | 115,564 | +56.202% |
| 2025-06-30 | 34.05 | 34.18 | 33.92 | 34.18 | +0.352% | 61,681 | +56.202% |
| 2025-06-27 | 34.08 | 34.19 | 33.88 | 34.06 | -0.176% | 91,619 | +56.753% |
| 2025-06-26 | 34.09 | 34.14 | 33.96 | 34.12 | +0.768% | 59,686 | +56.477% |
| 2025-06-25 | 33.72 | 33.87 | 33.68 | 33.86 | +0.415% | 80,980 | +57.679% |
| 2025-06-24 | 33.56 | 33.77 | 33.52 | 33.72 | +2.058% | 80,509 | +58.333% |
| 2025-06-23 | 32.57 | 33.04 | 32.57 | 33.04 | +0.978% | 266,107 | +61.592% |
| 2025-06-20 | 33.01 | 33.17 | 32.71 | 32.72 | -0.455% | 95,313 | +63.172% |
| 2025-06-18 | 32.89 | 32.99 | 32.80 | 32.87 | +0.519% | 79,947 | +62.429% |
| 2025-06-17 | 32.94 | 33.02 | 32.68 | 32.70 | -1.387% | 65,833 | +63.272% |
| 2025-06-16 | 33.10 | 33.37 | 33.10 | 33.16 | +1.067% | 52,789 | +61.007% |
| 2025-06-13 | 32.89 | 32.96 | 32.68 | 32.81 | -1.501% | 184,410 | +62.725% |
| 2025-06-12 | 33.32 | 33.35 | 33.24 | 33.31 | +0.211% | 266,620 | +60.282% |
| 2025-06-11 | 33.26 | 33.40 | 33.12 | 33.24 | +0.362% | 282,678 | +60.620% |
| 2025-06-10 | 33.15 | 33.19 | 33.01 | 33.12 | +0.791% | 182,909 | +61.202% |
| 2025-06-09 | 32.93 | 32.96 | 32.73 | 32.86 | +0.582% | 73,972 | +62.477% |
| 2025-06-06 | 32.56 | 32.68 | 32.55 | 32.67 | +0.430% | 104,253 | +63.422% |
| 2025-06-05 | 32.72 | 32.72 | 32.46 | 32.53 | +0.525% | 416,860 | +64.125% |
| 2025-06-04 | 32.37 | 32.40 | 32.30 | 32.36 | +0.904% | 81,086 | +64.988% |
| 2025-06-03 | 31.94 | 32.07 | 31.87 | 32.07 | +0.219% | 121,209 | +66.480% |
| 2025-06-02 | 31.94 | 32.01 | 31.77 | 32.00 | +0.629% | 97,680 | +66.844% |
| 2025-05-30 | 31.85 | 31.86 | 31.62 | 31.80 | -0.935% | 310,782 | +67.893% |
| 2025-05-29 | 32.15 | 32.25 | 32.00 | 32.10 | +0.125% | 249,923 | +66.324% |
| 2025-05-28 | 32.06 | 32.15 | 31.99 | 32.06 | 0.000% | 164,733 | +66.532% |
| 2025-05-27 | 32.10 | 32.11 | 32.00 | 32.06 | +0.188% | 313,627 | +66.532% |
| 2025-05-23 | 31.72 | 32.05 | 31.72 | 32.00 | +0.282% | 204,394 | +66.844% |
| 2025-05-22 | 31.95 | 31.99 | 31.82 | 31.91 | -0.219% | 429,420 | +67.314% |
| 2025-05-21 | 32.20 | 32.26 | 31.94 | 31.98 | -0.218% | 281,623 | +66.948% |
| 2025-05-20 | 31.92 | 32.09 | 31.91 | 32.05 | -0.404% | 1,199,612 | +66.583% |
| 2025-05-19 | 31.84 | 32.26 | 31.84 | 32.18 | +0.124% | 119,324 | +65.911% |
| 2025-05-16 | 32.14 | 32.19 | 31.98 | 32.14 | -0.031% | 129,880 | +66.117% |
| 2025-05-15 | 32.17 | 32.17 | 32.02 | 32.15 | +0.626% | 310,585 | +66.065% |
| 2025-05-14 | 31.99 | 32.11 | 31.92 | 31.95 | +0.157% | 227,754 | +67.105% |
| 2025-05-13 | 31.60 | 32.00 | 31.60 | 31.90 | +0.726% | 257,134 | +67.367% |
| 2025-05-12 | 31.64 | 31.76 | 31.56 | 31.67 | +1.506% | 207,017 | +68.582% |
| 2025-05-09 | 31.31 | 31.31 | 31.10 | 31.20 | +1.200% | 283,645 | +71.122% |
| 2025-05-08 | 31.06 | 31.09 | 30.82 | 30.83 | -0.741% | 756,930 | +73.175% |
| 2025-05-07 | 31.04 | 31.23 | 30.94 | 31.06 | -0.449% | 158,311 | +71.893% |
| 2025-05-06 | 31.02 | 31.30 | 30.99 | 31.20 | -0.889% | 112,015 | +71.122% |
| 2025-05-05 | 31.62 | 31.75 | 31.48 | 31.48 | +0.897% | 211,656 | +69.600% |
| 2025-05-02 | 31.19 | 31.28 | 31.04 | 31.20 | +3.038% | 64,378 | +71.122% |
| 2025-05-01 | 30.40 | 30.45 | 30.23 | 30.28 | -0.099% | 66,644 | +76.321% |
| 2025-04-30 | 30.20 | 30.31 | 29.99 | 30.31 | +0.231% | 49,282 | +76.146% |
| 2025-04-29 | 30.13 | 30.33 | 30.10 | 30.24 | +0.901% | 709,069 | +76.554% |
| 2025-04-28 | 29.96 | 30.04 | 29.81 | 29.97 | +0.301% | 152,828 | +78.145% |
| 2025-04-25 | 29.75 | 29.94 | 29.67 | 29.88 | -0.400% | 72,902 | +78.681% |
| 2025-04-24 | 29.76 | 30.03 | 29.64 | 30.00 | +1.317% | 145,414 | +77.967% |
| 2025-04-23 | 29.70 | 29.84 | 29.49 | 29.61 | +1.024% | 152,839 | +80.311% |
| 2025-04-22 | 29.27 | 29.40 | 29.09 | 29.31 | +0.999% | 164,564 | +82.156% |
| 2025-04-21 | 29.12 | 29.17 | 28.79 | 29.02 | +0.069% | 119,046 | +83.977% |
| 2025-04-17 | 29.00 | 29.20 | 28.93 | 29.00 | +0.870% | 175,220 | +84.103% |
| 2025-04-16 | 28.84 | 29.05 | 28.65 | 28.75 | -0.759% | 313,314 | +85.704% |
| 2025-04-15 | 28.96 | 29.17 | 28.96 | 28.97 | 0.000% | 214,185 | +84.294% |