VEMGF
VANGUARD FDS PLC EMG ETF
stockOTC
EODSep 28, 2026
61.76USD-1.563%(-0.98)4,032
VEMGF Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-09-28 | 61.76 | 61.76 | 61.76 | 61.76 | -1.563% | 4,032 | 0.000% |
| 2026-09-23 | 62.74 | 62.74 | 62.74 | 62.74 | -0.493% | 380 | -1.563% |
| 2026-09-11 | 63.19 | 63.19 | 63.00 | 63.05 | -0.420% | 3,643 | -2.048% |
| 2026-09-09 | 63.32 | 63.32 | 63.32 | 63.32 | -0.443% | 2,928 | -2.460% |
| 2026-09-08 | 63.60 | 63.60 | 63.60 | 63.60 | -0.050% | 3,031 | -2.892% |
| 2026-09-03 | 63.65 | 63.65 | 63.63 | 63.63 | +0.347% | 5,767 | -2.940% |
| 2026-09-02 | 63.41 | 63.41 | 63.41 | 63.41 | -0.375% | 7,800 | -2.603% |
| 2026-09-01 | 63.37 | 63.65 | 63.37 | 63.65 | -0.135% | 2,307 | -2.968% |
| 2026-08-31 | 63.74 | 63.74 | 63.74 | 63.74 | +0.108% | 1,200 | -3.100% |
| 2026-08-28 | 63.67 | 63.67 | 63.67 | 63.67 | -0.175% | 1,052 | -2.996% |
| 2026-08-25 | 63.78 | 63.78 | 63.78 | 63.78 | +0.586% | 2,497 | -3.166% |
| 2026-08-20 | 63.41 | 63.41 | 63.41 | 63.41 | -0.267% | 1,189 | -2.598% |
| 2026-08-19 | 63.71 | 63.71 | 63.58 | 63.58 | -0.081% | 2,517 | -2.858% |
| 2026-08-14 | 63.63 | 63.63 | 63.63 | 63.63 | -0.394% | 1,259 | -2.937% |
| 2026-08-13 | 63.88 | 63.88 | 63.88 | 63.88 | +0.361% | 4,054 | -3.320% |
| 2026-08-12 | 63.65 | 63.65 | 63.65 | 63.65 | +0.110% | 1,217 | -2.971% |
| 2026-08-11 | 63.58 | 63.58 | 63.58 | 63.58 | +0.319% | 786 | -2.864% |
| 2026-08-06 | 63.38 | 63.38 | 63.38 | 63.38 | -0.343% | 154 | -2.554% |
| 2026-08-05 | 63.60 | 63.60 | 63.60 | 63.60 | +0.468% | 468 | -2.889% |
| 2026-07-29 | 63.30 | 63.30 | 63.30 | 63.30 | +0.365% | 1,585 | -2.434% |
| 2026-07-23 | 62.98 | 63.07 | 62.95 | 63.07 | -1.160% | 4,211 | -2.078% |
| 2026-07-15 | 63.79 | 63.81 | 63.79 | 63.81 | +0.188% | 5,898 | -3.214% |
| 2026-07-08 | 63.69 | 63.69 | 63.69 | 63.69 | -0.385% | 1,863 | -3.032% |
| 2026-07-06 | 63.99 | 63.99 | 63.94 | 63.94 | -0.272% | 5,575 | -3.405% |
| 2026-06-26 | 64.07 | 64.11 | 64.07 | 64.11 | +0.063% | 3,044 | -3.667% |
| 2026-06-25 | 64.19 | 64.19 | 64.07 | 64.07 | +0.366% | 2,879 | -3.606% |
| 2026-06-23 | 63.84 | 63.84 | 63.84 | 63.84 | -0.884% | 7,640 | -3.254% |
| 2026-06-18 | 64.41 | 64.41 | 64.41 | 64.41 | +0.509% | 2,191 | -4.109% |
| 2026-06-16 | 64.14 | 64.14 | 64.08 | 64.08 | -0.126% | 12,359 | -3.621% |
| 2026-06-15 | 64.17 | 64.17 | 64.16 | 64.16 | +0.681% | 509 | -3.742% |
| 2026-06-04 | 63.77 | 63.92 | 63.73 | 63.73 | +0.013% | 17,401 | -3.087% |
| 2026-06-02 | 63.72 | 63.72 | 63.72 | 63.72 | +0.439% | 12,800 | -3.075% |
| 2026-05-27 | 63.45 | 63.45 | 63.44 | 63.44 | +0.481% | 1,965 | -2.650% |
| 2026-05-26 | 63.14 | 63.14 | 63.14 | 63.14 | +1.042% | 4,300 | -2.182% |
| 2026-05-19 | 62.57 | 62.57 | 62.49 | 62.49 | -0.534% | 13,478 | -1.163% |
| 2026-05-18 | 62.76 | 62.82 | 62.68 | 62.82 | -0.170% | 5,327 | -1.691% |
| 2026-05-15 | 63.07 | 63.07 | 62.93 | 62.93 | -0.760% | 4,339 | -1.858% |
| 2026-05-13 | 63.41 | 63.41 | 63.41 | 63.41 | -0.268% | 3,700 | -2.603% |
| 2026-05-11 | 63.58 | 63.58 | 63.58 | 63.58 | -0.236% | 157 | -2.864% |
| 2026-05-08 | 63.73 | 63.73 | 63.73 | 63.73 | -0.078% | 628 | -3.093% |
| 2026-05-07 | 63.72 | 63.78 | 63.72 | 63.78 | +0.854% | 6,855 | -3.169% |
| 2026-05-05 | 63.16 | 63.25 | 63.16 | 63.24 | -0.112% | 3,581 | -2.341% |
| 2026-04-24 | 63.37 | 63.37 | 63.31 | 63.31 | -0.681% | 3,376 | -2.451% |
| 2026-04-23 | 63.75 | 63.75 | 63.75 | 63.75 | -0.008% | 1,210 | -3.115% |
| 2026-04-20 | 63.75 | 63.75 | 63.75 | 63.75 | -0.154% | 471 | -3.123% |
| 2026-04-17 | 63.82 | 63.85 | 63.82 | 63.85 | +0.840% | 1,874 | -3.272% |
| 2026-04-15 | 63.32 | 63.32 | 63.32 | 63.32 | +0.359% | 1,193 | -2.460% |
| 2026-04-13 | 63.09 | 63.09 | 63.09 | 63.09 | -0.063% | 2,212 | -2.109% |
| 2026-04-10 | 63.13 | 63.13 | 63.13 | 63.13 | +0.382% | 1,200 | -2.171% |
| 2026-04-09 | 62.83 | 62.89 | 62.83 | 62.89 | +1.631% | 12,278 | -1.798% |
| 2026-03-27 | 61.89 | 61.89 | 61.88 | 61.88 | -0.257% | 2,235 | -0.196% |
| 2026-03-26 | 62.07 | 62.07 | 62.04 | 62.04 | +0.899% | 23,850 | -0.452% |
| 2026-03-24 | 61.80 | 61.80 | 61.49 | 61.49 | -0.580% | 2,292 | +0.443% |
| 2026-03-20 | 61.85 | 61.85 | 61.85 | 61.85 | -1.338% | 2,000 | -0.139% |
| 2026-03-13 | 62.69 | 62.69 | 62.69 | 62.69 | -1.061% | 191 | -1.476% |
| 2026-03-04 | 63.36 | 63.36 | 63.36 | 63.36 | +0.184% | 705 | -2.521% |
| 2026-03-03 | 63.24 | 63.24 | 63.24 | 63.24 | -0.582% | 2,360 | -2.341% |
| 2026-03-02 | 63.61 | 63.61 | 63.61 | 63.61 | -0.516% | 1,095 | -2.910% |
| 2026-02-27 | 63.94 | 63.94 | 63.94 | 63.94 | -0.281% | 156 | -3.411% |
| 2026-02-26 | 63.95 | 64.12 | 63.92 | 64.12 | +0.234% | 13,984 | -3.682% |
| 2026-02-20 | 63.97 | 63.97 | 63.97 | 63.97 | +0.528% | 800 | -3.456% |
| 2026-02-19 | 63.78 | 63.78 | 63.64 | 63.64 | -0.292% | 20,536 | -2.946% |
| 2026-02-18 | 63.82 | 63.82 | 63.82 | 63.82 | -0.072% | 830 | -3.229% |
| 2026-02-13 | 63.87 | 63.87 | 63.87 | 63.87 | +0.688% | 189 | -3.299% |
| 2026-02-10 | 63.43 | 63.43 | 63.43 | 63.43 | +0.428% | 800 | -2.634% |
| 2026-02-06 | 63.17 | 63.17 | 63.16 | 63.16 | +0.308% | 1,742 | -2.218% |
| 2026-02-04 | 62.99 | 62.99 | 62.97 | 62.97 | +0.032% | 1,492 | -1.917% |
| 2026-01-30 | 62.95 | 62.95 | 62.95 | 62.95 | -0.507% | 4,723 | -1.886% |
| 2026-01-27 | 63.02 | 63.27 | 62.99 | 63.27 | +0.344% | 2,736 | -2.383% |
| 2026-01-26 | 63.05 | 63.05 | 63.05 | 63.05 | +0.581% | 1,600 | -2.047% |
| 2026-01-21 | 62.64 | 62.69 | 62.64 | 62.69 | +0.202% | 1,768 | -1.478% |
| 2026-01-20 | 62.50 | 62.56 | 62.50 | 62.56 | -0.192% | 6,714 | -1.279% |
| 2026-01-13 | 62.66 | 62.68 | 62.66 | 62.68 | -0.048% | 719 | -1.469% |
| 2026-01-09 | 62.71 | 62.71 | 62.71 | 62.71 | +0.144% | 1,659 | -1.516% |
| 2026-01-08 | 62.60 | 62.62 | 62.60 | 62.62 | -0.249% | 1,840 | -1.374% |
| 2026-01-06 | 62.78 | 62.78 | 62.78 | 62.78 | -0.149% | 1,349 | -1.620% |
| 2025-12-29 | 62.87 | 62.87 | 62.87 | 62.87 | +0.484% | 796 | -1.766% |
| 2025-12-23 | 62.57 | 62.57 | 62.57 | 62.57 | -0.222% | 3,013 | -1.291% |
| 2025-12-15 | 62.71 | 62.71 | 62.71 | 62.71 | +0.250% | 110 | -1.510% |
| 2025-12-12 | 62.55 | 62.55 | 62.55 | 62.55 | -0.016% | 4,080 | -1.264% |
| 2025-12-11 | 62.66 | 62.66 | 62.45 | 62.56 | +0.327% | 4,395 | -1.279% |
| 2025-12-10 | 62.36 | 62.36 | 62.36 | 62.36 | +0.032% | 1,320 | -0.957% |
| 2025-12-09 | 62.34 | 62.34 | 62.34 | 62.34 | +0.632% | 2,407 | -0.925% |
| 2025-12-08 | 62.37 | 62.37 | 61.95 | 61.95 | -1.063% | 7,326 | -0.299% |
| 2025-12-04 | 62.61 | 62.61 | 62.61 | 62.61 | +0.469% | 1,732 | -1.358% |
| 2025-12-01 | 62.32 | 62.32 | 62.32 | 62.32 | -0.196% | 173 | -0.895% |
| 2025-11-20 | 62.44 | 62.44 | 62.44 | 62.44 | +0.128% | 1,580 | -1.090% |
| 2025-11-14 | 62.36 | 62.36 | 62.36 | 62.36 | -0.160% | 200 | -0.963% |
| 2025-11-13 | 62.46 | 62.46 | 62.46 | 62.46 | +0.121% | 4,030 | -1.121% |
| 2025-11-07 | 62.18 | 62.39 | 62.18 | 62.39 | +0.174% | 810 | -1.002% |
| 2025-11-04 | 62.28 | 62.28 | 62.28 | 62.28 | -0.470% | 125 | -0.829% |
| 2025-10-29 | 62.57 | 62.57 | 62.57 | 62.57 | +0.660% | 1,818 | -1.295% |
| 2025-10-21 | 62.16 | 62.16 | 62.16 | 62.16 | +0.844% | 1,445 | -0.644% |
| 2025-10-17 | 61.64 | 61.64 | 61.64 | 61.64 | +0.571% | 4,760 | +0.195% |
| 2025-10-07 | 61.30 | 61.31 | 61.27 | 61.29 | 0.000% | 5,540 | +0.767% |
| 2025-09-29 | 61.24 | 61.29 | 61.24 | 61.29 | 0.000% | 3,777 | +0.767% |
| 2025-09-25 | 61.28 | 61.29 | 61.28 | 61.29 | +0.029% | 1,715 | +0.767% |
| 2025-09-24 | 61.27 | 61.27 | 61.27 | 61.27 | -0.343% | 909 | +0.796% |
| 2025-09-15 | 61.48 | 61.48 | 61.48 | 61.48 | +0.480% | 680 | +0.450% |
| 2025-09-12 | 61.19 | 61.19 | 61.19 | 61.19 | -0.456% | 1,630 | +0.932% |
| 2025-09-11 | 61.45 | 61.47 | 61.45 | 61.47 | +0.373% | 1,425 | +0.472% |
| 2025-09-10 | 61.23 | 61.24 | 61.23 | 61.24 | +0.371% | 2,136 | +0.847% |
| 2025-09-09 | 61.02 | 61.02 | 61.02 | 61.02 | +0.628% | 170 | +1.221% |
| 2025-09-03 | 60.63 | 60.63 | 60.63 | 60.63 | +0.639% | 1,327 | +1.857% |
| 2025-09-02 | 60.19 | 60.25 | 60.19 | 60.25 | +0.033% | 3,570 | +2.507% |
| 2025-08-26 | 60.23 | 60.23 | 60.23 | 60.23 | -0.640% | 2,455 | +2.542% |
| 2025-08-25 | 60.62 | 60.62 | 60.62 | 60.62 | +0.879% | 826 | +1.885% |
| 2025-08-21 | 60.09 | 60.09 | 60.09 | 60.09 | -0.695% | 3,900 | +2.781% |
| 2025-08-14 | 60.51 | 60.51 | 60.51 | 60.51 | +0.451% | 908 | +2.067% |
| 2025-08-13 | 60.39 | 60.39 | 60.24 | 60.24 | +0.247% | 1,730 | +2.527% |
| 2025-08-07 | 60.09 | 60.09 | 60.09 | 60.09 | +0.150% | 607 | +2.780% |
| 2025-08-05 | 60.00 | 60.00 | 60.00 | 60.00 | +0.641% | 1,194 | +2.935% |
| 2025-07-28 | 59.62 | 59.62 | 59.62 | 59.62 | +0.418% | 4,201 | +3.594% |
| 2025-07-25 | 59.37 | 59.37 | 59.37 | 59.37 | +0.034% | 674 | +4.028% |
| 2025-07-24 | 59.35 | 59.35 | 59.35 | 59.35 | +0.051% | 674 | +4.063% |
| 2025-07-23 | 59.32 | 59.32 | 59.32 | 59.32 | +0.492% | 590 | +4.115% |
| 2025-07-18 | 59.03 | 59.03 | 59.03 | 59.03 | +0.143% | 1,185 | +4.627% |
| 2025-07-16 | 58.86 | 58.95 | 58.86 | 58.95 | -0.425% | 53,351 | +4.776% |
| 2025-07-14 | 59.20 | 59.20 | 59.20 | 59.20 | -0.157% | 1,316 | +4.332% |
| 2025-07-01 | 59.33 | 59.33 | 59.28 | 59.29 | +0.289% | 3,155 | +4.168% |
| 2025-06-26 | 59.12 | 59.12 | 59.12 | 59.12 | +0.973% | 1,094 | +4.469% |
| 2025-06-23 | 58.55 | 58.55 | 58.55 | 58.55 | +0.412% | 1,202 | +5.485% |
| 2025-06-13 | 58.34 | 58.34 | 58.31 | 58.31 | -0.591% | 1,029 | +5.920% |
| 2025-06-11 | 58.66 | 58.66 | 58.66 | 58.66 | +0.594% | 342 | +5.294% |
| 2025-06-10 | 58.31 | 58.31 | 58.31 | 58.31 | +0.483% | 2,562 | +5.920% |
| 2025-06-03 | 58.03 | 58.03 | 58.03 | 58.03 | +0.121% | 1,209 | +6.431% |
| 2025-06-02 | 57.96 | 57.96 | 57.96 | 57.96 | +0.343% | 2,600 | +6.560% |
| 2025-05-29 | 57.93 | 57.93 | 57.76 | 57.76 | -0.501% | 6,198 | +6.925% |
| 2025-05-27 | 57.81 | 58.05 | 57.81 | 58.05 | +0.909% | 3,444 | +6.389% |
| 2025-05-23 | 57.53 | 57.53 | 57.53 | 57.53 | -0.658% | 869 | +7.356% |
| 2025-05-13 | 57.91 | 57.91 | 57.91 | 57.91 | +0.401% | 1,555 | +6.650% |
| 2025-05-12 | 57.68 | 57.68 | 57.68 | 57.68 | +1.586% | 1,040 | +7.077% |
| 2025-04-22 | 56.78 | 56.78 | 56.78 | 56.78 | +0.336% | 617 | +8.775% |
| 2025-04-16 | 56.58 | 56.59 | 56.58 | 56.59 | -1.603% | 1,407 | +9.141% |
| 2025-03-31 | 57.51 | 57.51 | 57.51 | 57.51 | +0.037% | 1,420 | +7.392% |
| 2025-03-14 | 57.50 | 57.50 | 57.49 | 57.49 | +0.065% | 2,398 | +7.431% |
| 2025-03-11 | 57.45 | 57.45 | 57.45 | 57.45 | -0.035% | 7,400 | +7.501% |
| 2025-03-07 | 57.47 | 57.47 | 57.47 | 57.47 | -0.326% | 377 | +7.464% |
| 2025-02-27 | 57.66 | 57.66 | 57.66 | 57.66 | -0.302% | 2,593 | +7.114% |
| 2025-02-25 | 57.83 | 57.83 | 57.83 | 57.83 | +1.269% | 8,650 | +6.791% |
| 2025-02-20 | 57.11 | 57.12 | 57.10 | 57.11 | +0.018% | 3,244 | +8.146% |
| 2025-02-07 | 57.20 | 57.20 | 57.09 | 57.10 | +0.523% | 4,120 | +8.165% |
| 2025-02-04 | 56.80 | 56.80 | 56.80 | 56.80 | +0.017% | 7,816 | +8.731% |
| 2025-01-30 | 56.79 | 56.79 | 56.79 | 56.79 | +0.235% | 2,840 | +8.750% |
| 2025-01-24 | 56.66 | 56.66 | 56.66 | 56.66 | +0.337% | 531 | +9.006% |
| 2025-01-17 | 56.47 | 56.47 | 56.47 | 56.47 | +0.520% | 3,982 | +9.373% |
| 2025-01-06 | 56.18 | 56.18 | 56.18 | 56.18 | -0.217% | 2,300 | +9.941% |
| 2025-01-02 | 56.30 | 56.30 | 56.30 | 56.30 | -0.160% | 177 | +9.703% |
| 2024-12-27 | 56.39 | 56.39 | 56.39 | 56.39 | +0.213% | 880 | +9.528% |
| 2024-12-20 | 56.03 | 56.27 | 56.03 | 56.27 | -0.589% | 3,079 | +9.762% |
| 2024-12-18 | 56.60 | 56.60 | 56.60 | 56.60 | +0.017% | 3,017 | +9.115% |
| 2024-12-17 | 56.59 | 56.59 | 56.59 | 56.59 | -0.247% | 3,643 | +9.134% |
| 2024-12-13 | 56.73 | 56.73 | 56.73 | 56.73 | -0.851% | 1,800 | +8.865% |
| 2024-12-12 | 57.22 | 57.22 | 57.22 | 57.22 | +0.153% | 6,500 | +7.939% |
| 2024-12-11 | 57.13 | 57.13 | 57.13 | 57.13 | -0.634% | 6,490 | +8.103% |
| 2024-12-10 | 57.27 | 57.50 | 57.27 | 57.50 | +0.427% | 9,907 | +7.418% |
| 2024-12-09 | 57.25 | 57.25 | 57.25 | 57.25 | +0.232% | 2,860 | +7.877% |
| 2024-12-04 | 57.10 | 57.12 | 57.10 | 57.12 | +0.356% | 701 | +8.127% |
| 2024-12-03 | 56.92 | 56.92 | 56.92 | 56.92 | +0.632% | 2,011 | +8.513% |
| 2024-11-21 | 56.54 | 56.56 | 56.53 | 56.56 | +0.634% | 1,906 | +9.199% |
| 2024-11-20 | 56.20 | 56.20 | 56.20 | 56.20 | +0.221% | 800 | +9.891% |
| 2024-11-15 | 56.08 | 56.08 | 56.08 | 56.08 | -0.840% | 1,624 | +10.134% |
| 2024-11-14 | 56.55 | 56.55 | 56.55 | 56.55 | +0.991% | 5,695 | +9.209% |
| 2024-11-05 | 56.00 | 56.00 | 56.00 | 56.00 | -0.551% | 893 | +10.291% |
| 2024-11-04 | 56.31 | 56.31 | 56.31 | 56.31 | +0.485% | 810 | +9.684% |
| 2024-08-21 | 56.04 | 56.04 | 56.04 | 56.04 | +2.692% | 1,000 | +10.216% |
| 2024-07-16 | 54.57 | 54.57 | 54.57 | 54.57 | +0.664% | 700 | +13.183% |
| 2024-05-16 | 54.21 | 54.21 | 54.21 | 54.21 | +2.458% | 1,813 | +13.935% |
| 2024-05-02 | 52.91 | 52.91 | 52.91 | 52.91 | -0.245% | 1,840 | +16.736% |
| 2024-04-23 | 53.04 | 53.04 | 53.04 | 53.04 | +0.703% | 8,660 | +16.450% |
| 2024-04-18 | 52.67 | 52.67 | 52.67 | 52.67 | -0.545% | 755 | +17.268% |
| 2024-04-12 | 52.96 | 52.96 | 52.96 | 52.96 | -0.022% | 8,000 | +16.629% |
| 2024-04-11 | 52.97 | 52.97 | 52.97 | 52.97 | -0.994% | 4,406 | +16.604% |
| 2024-04-02 | 53.50 | 53.50 | 53.50 | 53.50 | +0.833% | 2,560 | +15.444% |
| 2024-03-14 | 53.06 | 53.06 | 53.06 | 53.06 | -0.244% | 5,000 | +16.406% |
| 2024-03-12 | 53.19 | 53.19 | 53.19 | 53.19 | +0.453% | 6,065 | +16.121% |
| 2024-03-04 | 52.95 | 52.95 | 52.95 | 52.95 | +0.819% | 1,000 | +16.648% |
| 2024-02-02 | 52.52 | 52.52 | 52.52 | 52.52 | -0.109% | 950 | +17.603% |
| 2024-01-12 | 52.57 | 52.57 | 52.57 | 52.57 | -0.704% | 1,053 | +17.475% |
| 2023-12-21 | 52.95 | 52.95 | 52.95 | 52.95 | +2.518% | 9,700 | +16.648% |
| 2023-12-13 | 51.65 | 51.65 | 51.65 | 51.65 | +0.471% | 1,000 | +19.585% |
| 2023-12-07 | 51.53 | 51.53 | 51.40 | 51.40 | +2.448% | 2,190 | +20.149% |
| 2023-11-21 | 50.18 | 50.18 | 50.18 | 50.18 | +1.160% | 1,000 | +23.091% |
| 2023-11-14 | 49.60 | 49.60 | 49.60 | 49.60 | +2.981% | 5,000 | +24.518% |
| 2023-11-01 | 48.16 | 48.16 | 48.16 | 48.16 | +0.886% | 623 | +28.230% |
| 2023-10-17 | 47.74 | 47.74 | 47.74 | 47.74 | -0.724% | 1,280 | +29.366% |
| 2023-10-09 | 48.06 | 48.09 | 48.06 | 48.09 | -0.073% | 9,650 | +28.430% |
| 2023-10-03 | 48.12 | 48.12 | 48.12 | 48.12 | -1.636% | 1,030 | +28.337% |
| 2023-09-29 | 48.92 | 48.92 | 48.92 | 48.92 | -1.451% | 14,360 | +26.237% |
| 2023-09-12 | 49.64 | 49.64 | 49.64 | 49.64 | -0.501% | 800 | +24.405% |
| 2023-08-30 | 49.90 | 49.90 | 49.90 | 49.90 | +0.636% | 2,480 | +23.782% |
| 2023-08-25 | 49.58 | 49.58 | 49.58 | 49.58 | -1.442% | 400 | +24.569% |
| 2023-08-04 | 50.27 | 50.31 | 50.27 | 50.31 | +0.974% | 1,000 | +22.772% |
| 2023-08-03 | 49.82 | 49.82 | 49.82 | 49.82 | -0.609% | 2,000 | +23.968% |
| 2023-06-28 | 50.00 | 50.13 | 50.00 | 50.13 | +0.471% | 2,540 | +23.214% |
| 2023-06-20 | 49.89 | 49.89 | 49.89 | 49.89 | +0.473% | 4,000 | +23.794% |
| 2023-06-09 | 49.65 | 49.65 | 49.65 | 49.65 | -0.271% | 4,000 | +24.380% |
| 2023-04-03 | 49.79 | 49.79 | 49.79 | 49.79 | +1.066% | 2,280 | +24.043% |
| 2023-03-30 | 49.26 | 49.26 | 49.26 | 49.26 | +1.130% | 1,625 | +25.365% |
| 2023-03-08 | 48.71 | 48.71 | 48.71 | 48.71 | -0.146% | 416,894 | +26.782% |
| 2023-03-06 | 48.79 | 48.79 | 48.79 | 48.79 | -0.314% | 226 | +26.597% |
| 2023-02-27 | 48.94 | 48.94 | 48.94 | 48.94 | +0.524% | 393 | +26.198% |
| 2023-02-24 | 48.68 | 48.68 | 48.68 | 48.68 | +0.351% | 504 | +26.860% |
| 2023-02-22 | 48.51 | 48.51 | 48.51 | 48.51 | -0.737% | 4,029 | +27.305% |
| 2023-02-17 | 48.87 | 48.87 | 48.87 | 48.87 | -0.306% | 582 | +26.366% |
| 2023-02-16 | 49.02 | 49.02 | 49.02 | 49.02 | -0.305% | 504 | +25.980% |
| 2023-02-15 | 49.21 | 49.21 | 49.17 | 49.17 | -0.071% | 3,687 | +25.595% |
| 2023-02-10 | 49.31 | 49.31 | 49.21 | 49.21 | -2.002% | 1,010 | +25.506% |
| 2023-01-27 | 50.22 | 50.22 | 50.22 | 50.22 | +0.020% | 6,459 | +22.993% |
| 2023-01-24 | 50.10 | 50.21 | 50.10 | 50.21 | +0.380% | 3,116 | +23.017% |
| 2023-01-23 | 50.01 | 50.01 | 50.01 | 50.01 | +0.775% | 560 | +23.485% |
| 2023-01-13 | 49.63 | 49.63 | 49.63 | 49.63 | +1.101% | 122 | +24.442% |
| 2022-12-15 | 49.12 | 49.12 | 49.09 | 49.09 | -0.071% | 268,235 | +25.813% |
| 2022-12-08 | 49.12 | 49.12 | 49.12 | 49.12 | +2.281% | 400 | +25.723% |
| 2022-11-29 | 48.03 | 48.03 | 48.03 | 48.03 | +3.660% | 375 | +28.591% |
| 2022-10-04 | 46.33 | 46.33 | 46.33 | 46.33 | +1.290% | 18,420 | +33.297% |
| 2022-10-03 | 45.74 | 45.74 | 45.74 | 45.74 | -4.121% | 13,140 | +35.017% |
| 2022-09-14 | 47.71 | 47.71 | 47.71 | 47.71 | -2.054% | 3,080 | +29.454% |
| 2022-08-26 | 48.71 | 48.71 | 48.71 | 48.71 | +2.331% | 3,080 | +26.795% |
| 2022-06-15 | 47.60 | 47.60 | 47.60 | 47.60 | +2.146% | 1,110 | +29.750% |
| 2022-06-14 | 47.02 | 47.02 | 46.60 | 46.60 | -2.917% | 1,110 | +32.534% |
| 2022-06-10 | 48.00 | 48.00 | 48.00 | 48.00 | -2.981% | 370 | +28.669% |
| 2022-05-31 | 49.48 | 49.48 | 49.48 | 49.48 | -0.553% | 204 | +24.833% |
| 2022-05-04 | 49.75 | 49.75 | 49.75 | 49.75 | +0.505% | 420 | +24.143% |
| 2022-04-22 | 49.50 | 49.50 | 49.50 | 49.50 | -1.394% | 370 | +24.769% |
| 2022-04-19 | 50.20 | 50.20 | 50.20 | 50.20 | -2.182% | 370 | +23.030% |
| 2022-04-06 | 51.32 | 51.32 | 51.32 | 51.32 | -1.516% | 740 | +20.345% |
| 2022-04-05 | 52.11 | 52.11 | 52.11 | 52.11 | +0.181% | 370 | +18.520% |
| 2022-04-01 | 52.02 | 52.02 | 52.02 | 52.02 | -0.574% | 4,000 | +18.734% |
| 2022-03-29 | 52.30 | 52.32 | 52.30 | 52.32 | +1.427% | 11,600 | +18.053% |
| 2022-03-28 | 51.64 | 51.64 | 51.58 | 51.58 | +0.155% | 740 | +19.738% |
| 2022-03-23 | 51.50 | 51.50 | 51.50 | 51.50 | +0.980% | 370 | +19.924% |
| 2022-03-14 | 51.00 | 51.00 | 51.00 | 51.00 | -0.971% | 370 | +21.100% |
| 2022-03-11 | 51.62 | 51.62 | 51.50 | 51.50 | 0.000% | 9,480 | +19.924% |
| 2022-03-10 | 51.50 | 51.50 | 51.50 | 51.50 | +0.089% | 370 | +19.924% |
| 2022-03-09 | 51.45 | 51.45 | 51.45 | 51.45 | +0.702% | 165 | +20.031% |
| 2022-03-07 | 51.10 | 51.10 | 51.10 | 51.10 | -0.204% | 165 | +20.873% |
| 2022-03-04 | 51.50 | 51.50 | 51.20 | 51.20 | -1.375% | 2,220 | +20.627% |
| 2022-03-03 | 51.91 | 51.91 | 51.91 | 51.91 | -1.771% | 470 | +18.968% |
| 2022-03-02 | 52.12 | 52.85 | 51.72 | 52.85 | +0.114% | 26,245 | +16.861% |
| 2022-03-01 | 52.86 | 52.86 | 52.79 | 52.79 | -2.624% | 740 | +16.994% |
| 2022-02-14 | 54.33 | 54.33 | 54.21 | 54.21 | -0.873% | 900 | +13.923% |
| 2022-02-08 | 54.69 | 54.69 | 54.69 | 54.69 | -0.509% | 198 | +12.929% |
| 2022-02-04 | 55.06 | 55.06 | 54.83 | 54.97 | -0.923% | 4,275 | +12.354% |
| 2022-02-02 | 55.48 | 55.48 | 55.48 | 55.48 | +0.877% | 740 | +11.317% |
| 2022-02-01 | 55.44 | 55.47 | 55.00 | 55.00 | -0.475% | 5,271 | +12.293% |
| 2022-01-20 | 55.26 | 55.26 | 55.26 | 55.26 | 0.000% | 1,680 | +11.760% |