VCKVF
VANECK UCITS ETF A
stockOTCETF
EODOct 2, 2026
65.85USD-2.247%(-1.51)149
VCKVF Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 65.85 | 65.85 | 65.85 | 65.85 | -2.247% | 149 | 0.000% |
| 2026-09-22 | 67.37 | 67.37 | 67.37 | 67.37 | -0.173% | 334 | -2.247% |
| 2026-09-16 | 67.48 | 67.48 | 67.48 | 67.48 | -0.963% | 2,221 | -2.417% |
| 2026-09-14 | 68.14 | 68.14 | 68.14 | 68.14 | -2.997% | 4,937 | -3.357% |
| 2026-09-02 | 70.25 | 70.25 | 70.25 | 70.25 | -0.425% | 281 | -6.253% |
| 2026-08-26 | 70.55 | 70.55 | 70.55 | 70.55 | +0.739% | 352 | -6.651% |
| 2026-08-21 | 70.03 | 70.03 | 70.03 | 70.03 | +2.179% | 189 | -5.962% |
| 2026-08-18 | 68.53 | 68.53 | 68.53 | 68.53 | -0.016% | 723 | -3.912% |
| 2026-08-11 | 68.55 | 68.55 | 68.55 | 68.55 | +1.174% | 23,573 | -3.928% |
| 2026-08-05 | 67.75 | 67.75 | 67.75 | 67.75 | +1.422% | 300 | -2.800% |
| 2026-08-03 | 66.80 | 66.80 | 66.80 | 66.80 | +0.978% | 573 | -1.418% |
| 2026-07-28 | 66.15 | 66.15 | 66.15 | 66.15 | +4.371% | 377 | -0.454% |
| 2026-07-24 | 63.38 | 63.38 | 63.38 | 63.38 | -1.610% | 1,807 | +3.897% |
| 2026-07-17 | 64.38 | 64.42 | 64.38 | 64.42 | -1.239% | 1,720 | +2.224% |
| 2026-07-16 | 65.17 | 65.23 | 64.75 | 65.23 | +1.196% | 3,893 | +0.958% |
| 2026-07-13 | 64.46 | 64.46 | 64.46 | 64.46 | +0.414% | 700 | +2.165% |
| 2026-07-10 | 64.19 | 64.19 | 64.19 | 64.19 | +3.856% | 525 | +2.587% |
| 2026-06-25 | 61.81 | 61.81 | 61.81 | 61.81 | +0.208% | 551 | +6.543% |
| 2026-06-18 | 61.68 | 61.68 | 61.68 | 61.68 | -2.137% | 169 | +6.764% |
| 2026-06-16 | 63.03 | 63.03 | 63.03 | 63.03 | -0.287% | 195 | +4.482% |
| 2026-06-15 | 63.21 | 63.21 | 63.21 | 63.21 | +2.199% | 145 | +4.183% |
| 2026-06-12 | 61.85 | 61.85 | 61.85 | 61.85 | -0.418% | 535 | +6.474% |
| 2026-06-09 | 62.11 | 62.11 | 62.11 | 62.11 | +0.998% | 460 | +6.028% |
| 2026-06-08 | 61.50 | 61.50 | 61.50 | 61.50 | -0.371% | 805 | +7.087% |
| 2026-05-22 | 61.72 | 61.72 | 61.72 | 61.72 | +2.737% | 356 | +6.689% |
| 2026-05-21 | 60.08 | 60.08 | 60.08 | 60.08 | -0.016% | 250 | +9.609% |
| 2026-05-14 | 60.09 | 60.09 | 60.09 | 60.09 | +0.317% | 1,013 | +9.591% |
| 2026-05-13 | 59.90 | 59.90 | 59.90 | 59.90 | -2.442% | 3,167 | +9.938% |
| 2026-05-08 | 61.40 | 61.40 | 61.40 | 61.40 | +1.571% | 2,450 | +7.254% |
| 2026-05-05 | 60.45 | 60.45 | 60.45 | 60.45 | +0.515% | 1,650 | +8.939% |
| 2026-05-04 | 60.16 | 60.16 | 60.14 | 60.14 | -0.837% | 474 | +9.500% |
| 2026-04-29 | 60.65 | 60.65 | 60.65 | 60.65 | -1.454% | 387 | +8.583% |
| 2026-04-27 | 61.54 | 61.54 | 61.54 | 61.54 | +3.886% | 9,969 | +7.004% |
| 2026-03-24 | 59.24 | 59.24 | 59.24 | 59.24 | -2.098% | 506 | +11.163% |
| 2026-03-13 | 60.51 | 60.51 | 60.51 | 60.51 | -0.890% | 479 | +8.830% |
| 2026-03-12 | 61.05 | 61.05 | 61.05 | 61.05 | -4.768% | 220 | +7.861% |
| 2026-03-04 | 64.11 | 64.11 | 64.11 | 64.11 | +0.109% | 1,267 | +2.719% |
| 2026-02-17 | 64.04 | 64.04 | 64.04 | 64.04 | -0.470% | 15,831 | +2.831% |
| 2026-02-13 | 64.34 | 64.34 | 64.34 | 64.34 | +1.325% | 1,817 | +2.348% |
| 2026-02-03 | 63.50 | 63.50 | 63.50 | 63.50 | -2.480% | 288 | +3.704% |
| 2026-01-26 | 65.12 | 65.12 | 65.12 | 65.12 | -0.610% | 103 | +1.132% |
| 2026-01-22 | 65.97 | 65.97 | 65.52 | 65.52 | -0.549% | 1,280 | +0.515% |
| 2026-01-08 | 65.06 | 65.88 | 65.06 | 65.88 | +1.107% | 1,058 | -0.036% |
| 2026-01-06 | 65.16 | 65.16 | 65.16 | 65.16 | +1.662% | 1,175 | +1.071% |
| 2025-12-19 | 64.09 | 64.09 | 64.09 | 64.09 | -0.183% | 719 | +2.751% |
| 2025-12-17 | 64.21 | 64.21 | 64.21 | 64.21 | +0.969% | 400 | +2.562% |
| 2025-12-16 | 63.59 | 63.59 | 63.59 | 63.59 | -0.398% | 885 | +3.556% |
| 2025-12-15 | 64.39 | 64.39 | 63.85 | 63.85 | +0.422% | 3,509 | +3.144% |
| 2025-12-09 | 63.62 | 64.00 | 63.58 | 63.58 | -1.479% | 8,645 | +3.579% |
| 2025-12-08 | 64.53 | 64.53 | 64.53 | 64.53 | +0.157% | 1,800 | +2.047% |
| 2025-12-05 | 64.43 | 64.43 | 64.43 | 64.43 | +5.052% | 239 | +2.207% |
| 2025-11-19 | 61.32 | 61.33 | 61.32 | 61.33 | -3.095% | 1,303 | +7.370% |
| 2025-11-12 | 63.22 | 63.29 | 63.22 | 63.29 | +2.588% | 485 | +4.047% |
| 2025-11-06 | 61.69 | 61.69 | 61.69 | 61.69 | -3.761% | 4,092 | +6.740% |
| 2025-10-21 | 64.11 | 64.11 | 64.11 | 64.11 | +3.113% | 1,762 | +2.726% |
| 2025-10-17 | 62.17 | 62.17 | 62.17 | 62.17 | -1.118% | 244 | +5.923% |
| 2025-10-16 | 62.87 | 62.87 | 62.87 | 62.87 | +0.407% | 322 | +4.739% |
| 2025-10-09 | 62.62 | 62.62 | 62.62 | 62.62 | -0.605% | 835 | +5.165% |
| 2025-10-07 | 63.00 | 63.00 | 63.00 | 63.00 | -1.191% | 106 | +4.529% |
| 2025-10-06 | 63.80 | 63.80 | 63.33 | 63.76 | +4.683% | 1,077 | +3.284% |
| 2025-09-25 | 60.51 | 60.91 | 60.51 | 60.91 | -1.060% | 4,142 | +8.121% |
| 2025-09-24 | 61.56 | 61.56 | 61.56 | 61.56 | -0.210% | 405 | +6.975% |
| 2025-09-11 | 61.76 | 61.76 | 61.69 | 61.69 | +0.160% | 1,039 | +6.751% |
| 2025-09-09 | 61.59 | 61.59 | 61.59 | 61.59 | +1.372% | 811 | +6.922% |
| 2025-09-04 | 60.76 | 60.76 | 60.76 | 60.76 | -0.153% | 977 | +8.388% |
| 2025-09-03 | 60.85 | 60.85 | 60.85 | 60.85 | -1.153% | 1,150 | +8.223% |
| 2025-08-15 | 61.56 | 61.56 | 61.56 | 61.56 | +1.552% | 254 | +6.975% |
| 2025-08-12 | 60.51 | 60.93 | 60.51 | 60.62 | +1.559% | 7,601 | +8.635% |
| 2025-08-07 | 60.40 | 60.42 | 59.69 | 59.69 | -0.752% | 755 | +10.329% |
| 2025-08-04 | 60.14 | 60.14 | 60.14 | 60.14 | -3.152% | 1,000 | +9.500% |
| 2025-07-24 | 62.16 | 62.16 | 62.10 | 62.10 | +1.392% | 3,879 | +6.049% |
| 2025-07-23 | 61.20 | 61.24 | 61.20 | 61.24 | +1.347% | 1,643 | +7.525% |
| 2025-07-22 | 60.43 | 60.43 | 60.43 | 60.43 | +1.531% | 165 | +8.974% |
| 2025-07-15 | 59.63 | 59.63 | 59.52 | 59.52 | -3.300% | 740 | +10.643% |
| 2025-07-10 | 61.55 | 61.55 | 61.55 | 61.55 | +2.175% | 9,152 | +6.991% |
| 2025-07-07 | 60.44 | 60.44 | 60.24 | 60.24 | +0.350% | 3,310 | +9.318% |
| 2025-07-02 | 60.03 | 60.03 | 60.03 | 60.03 | +2.474% | 1,369 | +9.700% |
| 2025-06-30 | 58.58 | 58.58 | 58.58 | 58.58 | +0.914% | 516 | +12.414% |
| 2025-06-25 | 58.05 | 58.05 | 58.05 | 58.05 | +1.639% | 207 | +13.442% |
| 2025-06-20 | 57.48 | 57.48 | 57.11 | 57.11 | -1.780% | 2,653 | +15.301% |
| 2025-06-13 | 58.15 | 58.15 | 58.15 | 58.15 | -0.414% | 172 | +13.249% |
| 2025-06-12 | 58.39 | 58.39 | 58.39 | 58.39 | -1.049% | 655 | +12.780% |
| 2025-06-11 | 59.01 | 59.01 | 59.01 | 59.01 | +0.598% | 188 | +11.596% |
| 2025-06-10 | 58.66 | 58.66 | 58.66 | 58.66 | +0.805% | 3,400 | +12.263% |
| 2025-06-06 | 58.19 | 58.19 | 58.19 | 58.19 | +0.365% | 1,925 | +13.167% |
| 2025-06-05 | 57.80 | 57.98 | 57.80 | 57.98 | -0.362% | 8,436 | +13.581% |
| 2025-06-04 | 57.69 | 58.19 | 57.69 | 58.19 | +2.013% | 8,076 | +13.170% |
| 2025-05-30 | 57.08 | 57.08 | 57.01 | 57.04 | +0.453% | 6,931 | +15.448% |
| 2025-05-29 | 56.78 | 56.78 | 56.78 | 56.78 | +1.096% | 1,865 | +15.970% |
| 2025-05-23 | 56.17 | 56.17 | 56.17 | 56.17 | -1.094% | 1,218 | +17.242% |
| 2025-05-21 | 56.79 | 56.79 | 56.79 | 56.79 | -2.711% | 337 | +15.959% |
| 2025-05-19 | 58.37 | 58.37 | 58.37 | 58.37 | +0.828% | 220 | +12.815% |
| 2025-05-15 | 57.02 | 57.89 | 57.02 | 57.89 | +1.015% | 37,507 | +13.749% |
| 2025-05-14 | 57.45 | 57.46 | 57.31 | 57.31 | +3.783% | 12,723 | +14.904% |
| 2025-05-07 | 55.22 | 55.22 | 55.22 | 55.22 | +0.382% | 1,042 | +19.251% |
| 2025-05-01 | 55.01 | 55.01 | 55.01 | 55.01 | +0.916% | 245 | +19.706% |
| 2025-04-28 | 54.51 | 54.51 | 54.51 | 54.51 | +6.743% | 2,994 | +20.803% |
| 2025-04-10 | 51.07 | 51.07 | 51.07 | 51.07 | +2.641% | 4,796 | +28.949% |
| 2025-04-09 | 49.76 | 49.76 | 49.76 | 49.76 | -0.831% | 514 | +32.354% |
| 2025-04-07 | 50.17 | 50.17 | 50.17 | 50.17 | -3.989% | 636 | +31.254% |
| 2025-04-04 | 52.89 | 52.89 | 52.26 | 52.26 | -4.189% | 27,352 | +26.018% |
| 2025-04-03 | 54.54 | 54.54 | 54.54 | 54.54 | -5.474% | 4,728 | +20.739% |
| 2025-03-24 | 57.70 | 57.70 | 57.70 | 57.70 | +2.037% | 175 | +14.130% |
| 2025-03-14 | 56.55 | 56.55 | 56.55 | 56.55 | -1.587% | 263 | +16.454% |
| 2025-03-11 | 57.46 | 57.46 | 57.46 | 57.46 | -2.363% | 1,266 | +14.607% |
| 2025-03-07 | 58.85 | 58.85 | 58.85 | 58.85 | +0.341% | 860 | +11.899% |
| 2025-03-06 | 58.65 | 58.65 | 58.65 | 58.65 | +0.715% | 2,058 | +12.280% |
| 2025-03-05 | 58.23 | 58.23 | 58.23 | 58.23 | -2.258% | 1,730 | +13.083% |
| 2025-03-03 | 59.58 | 59.58 | 59.58 | 59.58 | -1.015% | 927 | +10.530% |
| 2025-02-26 | 60.19 | 60.19 | 60.19 | 60.19 | +0.534% | 1,194 | +9.409% |
| 2025-02-25 | 59.87 | 59.87 | 59.87 | 59.87 | +0.268% | 1,455 | +9.993% |
| 2025-02-24 | 59.71 | 59.71 | 59.71 | 59.71 | +0.134% | 1,027 | +10.288% |
| 2025-02-18 | 59.63 | 59.63 | 59.63 | 59.63 | -0.391% | 335 | +10.436% |
| 2025-02-11 | 59.86 | 59.86 | 59.86 | 59.86 | -0.740% | 1,011 | +10.005% |
| 2025-02-07 | 60.59 | 60.59 | 60.31 | 60.31 | +0.454% | 3,198 | +9.191% |
| 2025-02-06 | 60.04 | 60.04 | 60.04 | 60.04 | -0.544% | 105 | +9.687% |
| 2025-02-04 | 60.37 | 60.37 | 60.37 | 60.37 | -0.692% | 484 | +9.090% |
| 2025-02-03 | 60.79 | 60.79 | 60.79 | 60.79 | -2.210% | 216 | +8.336% |
| 2025-01-31 | 62.03 | 62.16 | 62.03 | 62.16 | +0.729% | 369 | +5.941% |
| 2025-01-30 | 61.71 | 61.71 | 61.71 | 61.71 | -0.421% | 590 | +6.714% |
| 2025-01-28 | 61.97 | 61.97 | 61.97 | 61.97 | +0.863% | 845 | +6.264% |
| 2025-01-22 | 61.07 | 61.49 | 61.07 | 61.44 | +1.270% | 1,161 | +7.181% |
| 2025-01-17 | 60.56 | 60.67 | 60.56 | 60.67 | +3.711% | 1,279 | +8.542% |
| 2025-01-13 | 58.50 | 58.50 | 58.50 | 58.50 | -0.597% | 512 | +12.571% |
| 2025-01-10 | 58.85 | 58.85 | 58.85 | 58.85 | -2.258% | 129 | +11.899% |
| 2025-01-02 | 60.21 | 60.21 | 60.21 | 60.21 | +0.464% | 300 | +9.373% |
| 2024-12-30 | 59.93 | 59.93 | 59.93 | 59.93 | -1.396% | 399 | +9.880% |
| 2024-12-27 | 60.77 | 60.78 | 60.76 | 60.78 | +0.063% | 6,370 | +8.346% |
| 2024-12-23 | 60.74 | 60.74 | 60.74 | 60.74 | +0.744% | 142 | +8.414% |
| 2024-12-19 | 60.29 | 60.29 | 60.29 | 60.29 | -2.439% | 898 | +9.220% |
| 2024-12-18 | 61.80 | 61.80 | 61.80 | 61.80 | -1.999% | 942 | +6.557% |
| 2024-12-11 | 63.13 | 63.13 | 63.06 | 63.06 | -0.210% | 2,995 | +4.426% |
| 2024-12-09 | 63.21 | 63.21 | 63.19 | 63.19 | +0.309% | 2,630 | +4.208% |
| 2024-12-02 | 63.00 | 63.00 | 63.00 | 63.00 | +0.068% | 1,203 | +4.529% |
| 2024-11-27 | 62.96 | 62.96 | 62.96 | 62.96 | +0.733% | 2,497 | +4.600% |
| 2024-11-25 | 63.03 | 63.03 | 62.50 | 62.50 | +2.371% | 9,972 | +5.367% |
| 2024-11-18 | 61.05 | 61.05 | 61.05 | 61.05 | -0.440% | 1,329 | +7.866% |
| 2024-11-15 | 61.35 | 61.35 | 61.32 | 61.32 | -2.513% | 4,291 | +7.391% |
| 2024-11-11 | 62.86 | 62.97 | 62.86 | 62.90 | +1.819% | 3,745 | +4.692% |
| 2024-11-06 | 61.78 | 61.78 | 61.78 | 61.78 | +1.439% | 216 | +6.597% |
| 2024-11-05 | 60.50 | 60.90 | 60.50 | 60.90 | +0.500% | 1,481 | +8.131% |
| 2024-11-01 | 60.41 | 60.60 | 60.41 | 60.60 | -2.396% | 3,869 | +8.671% |
| 2024-10-14 | 62.09 | 62.09 | 62.09 | 62.09 | +11.165% | 22,476 | +6.068% |
| 2024-08-05 | 55.85 | 55.85 | 55.85 | 55.85 | +1.361% | 5,656 | +17.910% |
| 2024-06-26 | 55.10 | 55.10 | 55.10 | 55.10 | +0.364% | 800 | +19.515% |
| 2024-06-18 | 54.90 | 54.90 | 54.90 | 54.90 | +3.710% | 5,200 | +19.951% |
| 2024-06-03 | 54.34 | 54.34 | 52.94 | 52.94 | -5.458% | 705 | +24.401% |
| 2024-05-17 | 55.99 | 55.99 | 55.99 | 55.99 | +1.694% | 247 | +17.611% |
| 2024-05-14 | 55.06 | 55.06 | 55.06 | 55.06 | +0.902% | 1,208 | +19.603% |
| 2024-04-26 | 54.57 | 54.57 | 54.57 | 54.57 | +0.590% | 2,750 | +20.682% |
| 2024-04-24 | 54.25 | 54.25 | 54.25 | 54.25 | -0.239% | 178 | +21.394% |
| 2024-04-23 | 54.38 | 54.38 | 54.38 | 54.38 | +1.452% | 186 | +21.104% |
| 2024-04-18 | 53.60 | 53.60 | 53.60 | 53.60 | -5.070% | 900 | +22.863% |
| 2024-03-26 | 56.46 | 56.46 | 56.46 | 56.46 | -0.715% | 400 | +16.633% |
| 2024-03-21 | 56.87 | 56.87 | 56.87 | 56.87 | +0.525% | 2,178 | +15.799% |
| 2024-03-08 | 56.57 | 56.57 | 56.57 | 56.57 | +1.228% | 430 | +16.407% |
| 2024-03-07 | 55.88 | 55.88 | 55.88 | 55.88 | +1.443% | 487 | +17.837% |
| 2024-02-14 | 55.09 | 55.09 | 55.09 | 55.09 | +0.077% | 939 | +19.537% |
| 2024-02-09 | 55.05 | 55.05 | 55.05 | 55.05 | +1.540% | 900 | +19.629% |
| 2024-02-07 | 54.20 | 54.21 | 54.20 | 54.21 | +0.642% | 9,200 | +21.471% |
| 2024-02-05 | 53.87 | 53.87 | 53.87 | 53.87 | +0.317% | 464 | +22.251% |
| 2024-02-02 | 53.70 | 53.70 | 53.70 | 53.70 | -0.666% | 370 | +22.638% |
| 2024-01-31 | 54.04 | 54.06 | 54.04 | 54.06 | -0.483% | 9,291 | +21.821% |
| 2024-01-29 | 54.32 | 54.32 | 54.32 | 54.32 | -0.485% | 1,860 | +21.233% |
| 2024-01-25 | 54.53 | 54.58 | 54.53 | 54.58 | +0.820% | 1,110 | +20.645% |
| 2024-01-22 | 54.14 | 54.14 | 54.14 | 54.14 | +0.750% | 262 | +21.635% |
| 2024-01-12 | 53.74 | 53.74 | 53.74 | 53.74 | +0.801% | 950 | +22.547% |
| 2024-01-09 | 53.31 | 53.31 | 53.31 | 53.31 | +0.801% | 116 | +23.528% |
| 2024-01-03 | 52.89 | 52.89 | 52.89 | 52.89 | -1.735% | 126 | +24.518% |
| 2023-12-26 | 53.82 | 53.82 | 53.82 | 53.82 | +0.189% | 409 | +22.357% |
| 2023-12-22 | 53.72 | 53.72 | 53.72 | 53.72 | +6.235% | 118 | +22.588% |
| 2023-12-07 | 50.72 | 50.72 | 50.57 | 50.57 | +2.453% | 5,876 | +30.232% |
| 2023-11-15 | 49.41 | 49.41 | 49.36 | 49.36 | +0.778% | 2,175 | +33.426% |
| 2023-11-14 | 48.97 | 48.97 | 48.97 | 48.97 | +1.915% | 1,000 | +34.464% |
| 2023-11-09 | 48.05 | 48.05 | 48.05 | 48.05 | +0.397% | 2,089 | +37.039% |
| 2023-11-03 | 47.86 | 47.86 | 47.86 | 47.86 | +1.716% | 1,588 | +37.584% |
| 2023-11-02 | 47.06 | 47.06 | 47.06 | 47.06 | +1.605% | 325 | +39.945% |
| 2023-10-25 | 46.31 | 46.31 | 46.31 | 46.31 | -3.735% | 800 | +42.191% |
| 2023-10-18 | 48.11 | 48.11 | 48.11 | 48.11 | +0.640% | 869 | +36.880% |
| 2023-09-27 | 47.80 | 47.80 | 47.80 | 47.80 | -4.678% | 697 | +37.757% |
| 2023-09-14 | 50.15 | 50.15 | 50.15 | 50.15 | -0.585% | 420 | +31.312% |
| 2023-09-08 | 50.45 | 50.45 | 50.45 | 50.45 | +0.159% | 203 | +30.543% |
| 2023-09-07 | 50.37 | 50.37 | 50.37 | 50.37 | -0.691% | 150 | +30.751% |
| 2023-09-06 | 50.72 | 50.72 | 50.72 | 50.72 | -0.572% | 490 | +29.848% |
| 2023-09-05 | 51.01 | 51.01 | 51.01 | 51.01 | -0.516% | 232 | +29.105% |
| 2023-08-31 | 51.27 | 51.27 | 51.27 | 51.27 | +2.782% | 100 | +28.439% |
| 2023-08-28 | 50.51 | 50.51 | 49.88 | 49.88 | -0.282% | 717 | +32.012% |
| 2023-08-24 | 50.02 | 50.02 | 50.02 | 50.02 | -0.070% | 1,274 | +31.640% |
| 2023-08-23 | 49.63 | 50.06 | 49.60 | 50.06 | -1.758% | 21,913 | +31.548% |
| 2023-08-11 | 50.96 | 50.96 | 50.96 | 50.96 | -3.084% | 395 | +29.236% |
| 2023-07-28 | 52.58 | 52.58 | 52.58 | 52.58 | -0.566% | 2,728 | +25.251% |
| 2023-07-27 | 52.88 | 52.88 | 52.88 | 52.88 | +2.145% | 1,094 | +24.541% |
| 2023-07-12 | 51.77 | 51.77 | 51.77 | 51.77 | +3.470% | 3,500 | +27.213% |
| 2023-07-06 | 50.03 | 50.03 | 50.03 | 50.03 | -1.273% | 2,402 | +31.627% |
| 2023-06-29 | 50.68 | 50.68 | 50.68 | 50.68 | +1.350% | 400 | +29.951% |
| 2023-06-27 | 50.00 | 50.00 | 50.00 | 50.00 | -2.546% | 3,166 | +31.706% |
| 2023-06-15 | 50.71 | 51.31 | 50.71 | 51.31 | +6.036% | 1,525 | +28.352% |
| 2023-06-01 | 48.39 | 48.39 | 48.39 | 48.39 | -0.697% | 360 | +36.100% |
| 2023-05-30 | 48.73 | 48.73 | 48.73 | 48.73 | -0.554% | 755 | +35.151% |
| 2023-05-22 | 49.00 | 49.00 | 49.00 | 49.00 | -0.189% | 748 | +34.402% |
| 2023-05-19 | 49.09 | 49.09 | 49.09 | 49.09 | +1.799% | 14,092 | +34.147% |
| 2023-05-15 | 48.22 | 48.22 | 48.22 | 48.22 | +0.171% | 748 | +36.560% |
| 2023-05-08 | 48.14 | 48.14 | 48.14 | 48.14 | -0.194% | 760 | +36.793% |
| 2023-04-13 | 48.23 | 48.23 | 48.23 | 48.23 | -1.090% | 1,845 | +36.528% |
| 2023-04-04 | 48.77 | 48.77 | 48.77 | 48.77 | -0.604% | 229 | +35.039% |
| 2023-02-17 | 49.06 | 49.06 | 49.06 | 49.06 | -2.022% | 301 | +34.223% |
| 2023-02-09 | 50.04 | 50.08 | 50.04 | 50.08 | -0.772% | 1,680 | +31.508% |
| 2023-02-02 | 50.46 | 50.46 | 50.46 | 50.46 | +4.171% | 567 | +30.493% |
| 2023-01-24 | 48.44 | 48.44 | 48.44 | 48.44 | -0.024% | 200 | +35.935% |
| 2023-01-18 | 48.46 | 48.46 | 48.46 | 48.46 | +3.849% | 1,050 | +35.904% |
| 2023-01-06 | 46.66 | 46.66 | 46.66 | 46.66 | +1.804% | 325 | +41.135% |
| 2023-01-05 | 45.83 | 45.83 | 45.83 | 45.83 | -0.383% | 11,520 | +43.680% |
| 2022-12-23 | 45.67 | 46.01 | 45.67 | 46.01 | +0.038% | 501 | +43.130% |
| 2022-12-15 | 45.99 | 45.99 | 45.99 | 45.99 | -0.837% | 108 | +43.185% |
| 2022-11-21 | 46.38 | 46.38 | 46.38 | 46.38 | +7.237% | 193 | +41.986% |
| 2022-11-18 | 46.68 | 46.68 | 43.25 | 43.25 | -7.618% | 1,926 | +52.261% |
| 2022-11-16 | 46.82 | 46.82 | 46.82 | 46.82 | +7.348% | 216 | +40.662% |
| 2022-11-04 | 43.61 | 43.61 | 43.61 | 43.61 | -0.882% | 560 | +50.998% |
| 2022-11-02 | 44.00 | 44.00 | 44.00 | 44.00 | +5.265% | 558 | +49.666% |
| 2022-10-21 | 41.80 | 41.80 | 41.80 | 41.80 | +0.454% | 4,171 | +57.546% |
| 2022-10-20 | 42.12 | 42.12 | 41.61 | 41.61 | -0.929% | 25,604 | +58.262% |
| 2022-10-07 | 42.00 | 42.00 | 42.00 | 42.00 | -3.114% | 212 | +56.793% |
| 2022-09-21 | 43.35 | 43.35 | 43.35 | 43.35 | -1.852% | 190 | +51.910% |
| 2022-09-20 | 44.17 | 44.17 | 44.17 | 44.17 | -3.878% | 115 | +49.097% |
| 2022-08-31 | 45.95 | 45.95 | 45.95 | 45.95 | -4.755% | 1,541 | +43.314% |
| 2022-08-23 | 48.24 | 48.24 | 48.24 | 48.24 | -2.724% | 210 | +36.499% |
| 2022-08-17 | 49.60 | 49.60 | 49.60 | 49.60 | +3.035% | 1,129 | +32.781% |
| 2022-08-01 | 48.13 | 48.13 | 48.13 | 48.13 | +4.141% | 324 | +36.812% |
| 2022-07-26 | 46.62 | 46.62 | 46.22 | 46.22 | -1.764% | 770 | +42.477% |
| 2022-07-21 | 47.05 | 47.05 | 47.05 | 47.05 | +8.992% | 115 | +39.964% |
| 2022-06-22 | 43.17 | 43.17 | 43.17 | 43.17 | -0.876% | 1,149 | +52.549% |
| 2022-06-14 | 43.50 | 43.55 | 43.50 | 43.55 | -0.457% | 2,568 | +51.212% |
| 2022-06-13 | 43.75 | 43.75 | 43.75 | 43.75 | -8.484% | 3,039 | +50.521% |
| 2022-06-08 | 47.81 | 47.81 | 47.81 | 47.81 | +2.259% | 1,070 | +37.750% |
| 2022-05-17 | 46.75 | 46.75 | 46.75 | 46.75 | +0.819% | 906 | +40.862% |
| 2022-05-16 | 46.37 | 46.37 | 46.37 | 46.37 | +0.259% | 259 | +42.016% |
| 2022-05-13 | 46.25 | 46.25 | 46.25 | 46.25 | -10.721% | 660 | +42.385% |
| 2022-03-31 | 51.80 | 51.80 | 51.80 | 51.80 | -0.077% | 254 | +27.120% |
| 2022-03-29 | 51.84 | 51.84 | 51.84 | 51.84 | +8.243% | 483 | +27.021% |
| 2022-03-10 | 48.41 | 48.41 | 47.90 | 47.90 | -1.347% | 1,508 | +37.492% |
| 2022-03-09 | 48.55 | 48.55 | 48.55 | 48.55 | +2.348% | 207 | +35.640% |
| 2022-03-08 | 47.70 | 47.70 | 47.44 | 47.44 | -2.914% | 2,381 | +38.824% |
| 2022-03-07 | 48.86 | 48.86 | 48.86 | 48.86 | -2.045% | 8,682 | +34.779% |
| 2022-03-03 | 50.39 | 50.39 | 49.88 | 49.88 | -1.423% | 3,467 | +32.023% |
| 2022-03-02 | 50.33 | 50.60 | 50.33 | 50.60 | +6.200% | 2,829 | +30.144% |
| 2022-02-24 | 47.65 | 47.65 | 47.65 | 47.65 | -3.901% | 2,170 | +38.213% |
| 2022-02-23 | 49.74 | 49.74 | 49.35 | 49.58 | -0.412% | 33,300 | +32.822% |
| 2022-02-22 | 49.79 | 49.79 | 49.79 | 49.79 | -0.856% | 4,173 | +32.275% |
| 2022-02-18 | 50.21 | 50.21 | 50.21 | 50.21 | -1.249% | 5,860 | +31.143% |
| 2022-02-17 | 50.75 | 50.85 | 50.75 | 50.85 | -2.023% | 1,862 | +29.504% |
| 2022-02-11 | 51.90 | 51.90 | 51.90 | 51.90 | -1.890% | 421 | +26.884% |
| 2022-02-09 | 52.90 | 52.90 | 52.90 | 52.90 | +2.321% | 222 | +24.486% |
| 2022-02-08 | 51.70 | 51.70 | 51.70 | 51.70 | -0.019% | 948 | +27.375% |
| 2022-02-07 | 51.75 | 51.75 | 51.71 | 51.71 | +0.144% | 9,622 | +27.351% |
| 2022-02-04 | 51.64 | 51.64 | 51.64 | 51.64 | -2.574% | 188 | +27.533% |
| 2022-02-02 | 52.70 | 53.00 | 52.69 | 53.00 | +1.467% | 1,104 | +24.251% |
| 2022-02-01 | 52.39 | 52.39 | 52.23 | 52.23 | +1.326% | 1,717 | +26.074% |
| 2022-01-31 | 51.55 | 51.55 | 51.55 | 51.55 | +0.881% | 174 | +27.746% |
| 2022-01-27 | 51.10 | 51.10 | 51.10 | 51.10 | -0.584% | 390 | +28.871% |
| 2022-01-26 | 51.41 | 51.41 | 51.25 | 51.40 | +1.082% | 5,691 | +28.119% |
| 2022-01-25 | 50.84 | 50.85 | 50.84 | 50.85 | +1.093% | 1,070 | +29.504% |
| 2022-01-24 | 50.30 | 50.30 | 50.30 | 50.30 | -2.519% | 1,081 | +30.920% |
| 2022-01-21 | 51.50 | 51.60 | 51.50 | 51.60 | -1.808% | 4,574 | +27.622% |
| 2022-01-20 | 53.00 | 53.00 | 52.55 | 52.55 | -1.240% | 3,110 | +25.315% |
| 2022-01-19 | 53.10 | 53.21 | 53.10 | 53.21 | -3.206% | 5,777 | +23.761% |
| 2022-01-12 | 54.97 | 54.97 | 54.97 | 54.97 | +1.871% | 2,075 | +19.793% |
| 2022-01-11 | 53.96 | 53.96 | 53.96 | 53.96 | 0.000% | 2,255 | +22.034% |