VGDTF
VANGUARD FNDS JPN ETF
stockOTCETF
EODOct 2, 2026
50.14USD+1.102%(+0.55)2,361
VGDTF Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 50.65 | 50.65 | 50.14 | 50.14 | +1.102% | 2,361 | 0.000% |
| 2026-10-01 | 49.60 | 49.60 | 49.60 | 49.60 | +0.471% | 1,079 | +1.102% |
| 2026-09-29 | 49.37 | 49.37 | 49.37 | 49.37 | -0.080% | 193 | +1.578% |
| 2026-09-28 | 49.58 | 49.60 | 49.40 | 49.40 | -0.738% | 2,767 | +1.497% |
| 2026-09-25 | 49.77 | 49.77 | 49.77 | 49.77 | -0.276% | 11,884 | +0.748% |
| 2026-09-21 | 49.90 | 49.91 | 49.90 | 49.91 | +0.291% | 4,907 | +0.469% |
| 2026-09-16 | 49.77 | 49.77 | 49.77 | 49.77 | -1.446% | 263 | +0.761% |
| 2026-09-11 | 50.50 | 50.50 | 50.50 | 50.50 | +1.792% | 900 | -0.696% |
| 2026-09-10 | 49.61 | 49.61 | 49.61 | 49.61 | -0.817% | 2,742 | +1.084% |
| 2026-09-03 | 49.99 | 50.02 | 49.99 | 50.02 | +1.528% | 4,000 | +0.258% |
| 2026-09-01 | 49.26 | 49.26 | 49.26 | 49.26 | -0.177% | 586 | +1.790% |
| 2026-08-31 | 49.30 | 49.35 | 49.30 | 49.35 | -0.232% | 471 | +1.609% |
| 2026-08-28 | 49.47 | 49.47 | 49.47 | 49.47 | +0.684% | 1,148 | +1.373% |
| 2026-08-26 | 49.13 | 49.13 | 49.13 | 49.13 | +0.400% | 300 | +2.066% |
| 2026-08-25 | 48.92 | 48.93 | 48.91 | 48.93 | +0.923% | 10,207 | +2.474% |
| 2026-08-24 | 48.56 | 48.56 | 48.49 | 48.49 | -0.655% | 138,762 | +3.420% |
| 2026-08-21 | 48.94 | 48.94 | 48.81 | 48.81 | +0.181% | 745 | +2.743% |
| 2026-08-20 | 48.72 | 48.72 | 48.72 | 48.72 | +0.543% | 1,355 | +2.928% |
| 2026-08-19 | 48.94 | 48.94 | 48.45 | 48.45 | -0.588% | 1,955 | +3.487% |
| 2026-08-18 | 49.18 | 49.18 | 48.74 | 48.74 | -3.263% | 1,972 | +2.879% |
| 2026-08-17 | 50.39 | 50.39 | 50.39 | 50.39 | -0.051% | 198 | -0.479% |
| 2026-08-14 | 50.41 | 50.41 | 50.41 | 50.41 | -0.138% | 1,555 | -0.529% |
| 2026-08-13 | 50.48 | 50.48 | 50.48 | 50.48 | +0.389% | 256 | -0.667% |
| 2026-08-12 | 50.24 | 50.29 | 50.24 | 50.29 | +2.019% | 710 | -0.281% |
| 2026-08-10 | 49.44 | 49.44 | 49.29 | 49.29 | -0.173% | 1,136 | +1.733% |
| 2026-08-07 | 49.49 | 49.49 | 49.38 | 49.38 | +1.276% | 1,140 | +1.557% |
| 2026-08-06 | 49.03 | 49.03 | 48.75 | 48.75 | +1.182% | 4,676 | +2.853% |
| 2026-08-04 | 48.17 | 48.18 | 48.17 | 48.18 | +0.818% | 417 | +4.069% |
| 2026-08-03 | 47.61 | 47.79 | 47.61 | 47.79 | -0.834% | 14,432 | +4.920% |
| 2026-07-30 | 47.35 | 48.19 | 47.35 | 48.19 | +4.500% | 7,221 | +4.045% |
| 2026-07-29 | 46.12 | 46.12 | 46.12 | 46.12 | -3.139% | 425 | +8.727% |
| 2026-07-22 | 47.61 | 47.61 | 47.61 | 47.61 | +2.832% | 1,811 | +5.314% |
| 2026-07-17 | 46.42 | 46.42 | 46.30 | 46.30 | -3.290% | 1,795 | +8.297% |
| 2026-07-15 | 47.88 | 47.88 | 47.88 | 47.88 | -1.191% | 304 | +4.734% |
| 2026-07-14 | 48.45 | 48.45 | 48.45 | 48.45 | -0.163% | 4,691 | +3.487% |
| 2026-07-10 | 48.60 | 48.60 | 48.53 | 48.53 | +1.617% | 6,495 | +3.319% |
| 2026-07-09 | 47.76 | 47.76 | 47.76 | 47.76 | +1.417% | 628 | +4.989% |
| 2026-07-08 | 47.09 | 47.09 | 47.09 | 47.09 | -1.727% | 688 | +6.478% |
| 2026-07-02 | 48.35 | 48.35 | 47.92 | 47.92 | +0.942% | 962 | +4.639% |
| 2026-06-29 | 47.47 | 47.47 | 47.47 | 47.47 | -0.823% | 1,020 | +5.625% |
| 2026-06-26 | 47.87 | 47.87 | 47.87 | 47.87 | +1.068% | 2,046 | +4.755% |
| 2026-06-24 | 47.36 | 47.36 | 47.36 | 47.36 | -4.120% | 7,437 | +5.874% |
| 2026-06-18 | 49.40 | 49.40 | 49.40 | 49.40 | +2.422% | 1,565 | +1.512% |
| 2026-06-16 | 48.65 | 48.65 | 48.23 | 48.23 | +0.041% | 2,765 | +3.971% |
| 2026-06-15 | 48.21 | 48.21 | 48.21 | 48.21 | +1.357% | 200 | +4.014% |
| 2026-06-12 | 47.56 | 47.56 | 47.56 | 47.56 | +1.162% | 3,033 | +5.425% |
| 2026-06-11 | 47.02 | 47.02 | 47.02 | 47.02 | -0.119% | 331 | +6.650% |
| 2026-06-09 | 46.94 | 47.07 | 46.94 | 47.07 | +0.120% | 3,327 | +6.523% |
| 2026-06-08 | 47.02 | 47.02 | 47.02 | 47.02 | -1.170% | 200 | +6.651% |
| 2026-06-02 | 47.41 | 47.57 | 47.41 | 47.57 | +0.253% | 3,757 | +5.403% |
| 2026-06-01 | 47.45 | 47.45 | 47.45 | 47.45 | -0.414% | 2,712 | +5.669% |
| 2026-05-29 | 47.65 | 47.65 | 47.65 | 47.65 | +0.554% | 37,401 | +5.232% |
| 2026-05-27 | 47.38 | 47.39 | 47.38 | 47.39 | -0.973% | 1,114 | +5.814% |
| 2026-05-26 | 47.73 | 47.85 | 47.73 | 47.85 | +3.588% | 1,251 | +4.785% |
| 2026-05-19 | 46.31 | 46.31 | 46.20 | 46.20 | -1.295% | 1,020 | +8.544% |
| 2026-05-18 | 46.80 | 46.80 | 46.80 | 46.80 | +0.121% | 1,069 | +7.139% |
| 2026-05-15 | 46.75 | 46.75 | 46.75 | 46.75 | -1.481% | 498 | +7.269% |
| 2026-05-14 | 47.43 | 47.45 | 47.43 | 47.45 | -0.389% | 1,013 | +5.680% |
| 2026-05-13 | 47.72 | 47.72 | 47.63 | 47.63 | +0.203% | 395 | +5.268% |
| 2026-05-11 | 47.54 | 47.54 | 47.54 | 47.54 | +4.862% | 1,147 | +5.482% |
| 2026-05-01 | 45.33 | 45.33 | 45.33 | 45.33 | +1.368% | 143 | +10.610% |
| 2026-04-29 | 44.64 | 44.72 | 44.64 | 44.72 | -3.865% | 1,635 | +12.123% |
| 2026-04-17 | 46.44 | 46.52 | 46.44 | 46.52 | +2.331% | 5,941 | +7.790% |
| 2026-04-15 | 45.46 | 45.46 | 45.46 | 45.46 | -0.626% | 470 | +10.303% |
| 2026-04-14 | 45.56 | 45.75 | 45.56 | 45.75 | +1.977% | 27,370 | +9.612% |
| 2026-04-13 | 44.86 | 44.86 | 44.86 | 44.86 | -0.117% | 200 | +11.779% |
| 2026-04-09 | 44.91 | 44.91 | 44.91 | 44.91 | -2.559% | 5,109 | +11.648% |
| 2026-04-08 | 46.09 | 46.09 | 46.09 | 46.09 | +4.456% | 5,227 | +8.792% |
| 2026-04-06 | 44.13 | 44.13 | 44.13 | 44.13 | +0.822% | 2,277 | +13.639% |
| 2026-04-02 | 43.77 | 43.77 | 43.77 | 43.77 | -1.423% | 990 | +14.573% |
| 2026-04-01 | 44.40 | 44.40 | 44.40 | 44.40 | +3.716% | 1,575 | +12.943% |
| 2026-03-31 | 42.81 | 42.81 | 42.81 | 42.81 | -0.534% | 19,208 | +17.140% |
| 2026-03-26 | 43.04 | 43.04 | 43.04 | 43.04 | -0.139% | 500 | +16.515% |
| 2026-03-24 | 43.10 | 43.10 | 43.10 | 43.10 | +0.170% | 2,961 | +16.353% |
| 2026-03-23 | 43.05 | 43.05 | 42.91 | 43.02 | +1.867% | 13,583 | +16.551% |
| 2026-03-20 | 42.63 | 42.70 | 42.23 | 42.23 | -0.589% | 4,426 | +18.727% |
| 2026-03-19 | 42.48 | 42.48 | 42.48 | 42.48 | -2.673% | 130 | +18.028% |
| 2026-03-18 | 43.65 | 43.65 | 43.65 | 43.65 | -0.501% | 1,018 | +14.873% |
| 2026-03-17 | 43.87 | 43.87 | 43.87 | 43.87 | +0.435% | 1,657 | +14.297% |
| 2026-03-16 | 43.65 | 43.68 | 43.65 | 43.68 | +0.866% | 1,959 | +14.794% |
| 2026-03-12 | 43.55 | 43.55 | 43.31 | 43.31 | -1.692% | 2,452 | +15.788% |
| 2026-03-11 | 44.06 | 44.06 | 44.05 | 44.05 | -1.367% | 19,762 | +13.829% |
| 2026-03-10 | 44.66 | 44.66 | 44.66 | 44.66 | +1.316% | 2,902 | +12.273% |
| 2026-03-09 | 42.77 | 44.08 | 42.77 | 44.08 | +1.545% | 26,059 | +13.751% |
| 2026-03-06 | 43.47 | 43.47 | 43.41 | 43.41 | -0.963% | 411 | +15.508% |
| 2026-03-05 | 44.13 | 44.13 | 43.83 | 43.83 | -3.514% | 412 | +14.396% |
| 2026-03-04 | 45.13 | 45.43 | 45.02 | 45.43 | -4.584% | 13,071 | +10.377% |
| 2026-02-26 | 47.53 | 47.61 | 47.53 | 47.61 | +1.652% | 1,783 | +5.317% |
| 2026-02-24 | 46.84 | 46.84 | 46.84 | 46.84 | +0.818% | 1,312 | +7.057% |
| 2026-02-20 | 46.46 | 46.46 | 46.46 | 46.46 | -0.855% | 10,000 | +7.934% |
| 2026-02-19 | 46.78 | 46.86 | 46.64 | 46.86 | -0.340% | 2,630 | +7.010% |
| 2026-02-18 | 47.02 | 47.02 | 47.02 | 47.02 | +0.601% | 2,887 | +6.647% |
| 2026-02-17 | 46.74 | 46.74 | 46.74 | 46.74 | -2.352% | 2,112 | +7.288% |
| 2026-02-12 | 47.86 | 47.86 | 47.86 | 47.86 | +0.007% | 908 | +4.765% |
| 2026-02-11 | 47.86 | 47.86 | 47.86 | 47.86 | +0.837% | 420 | +4.772% |
| 2026-02-10 | 47.52 | 47.69 | 47.46 | 47.46 | +1.631% | 20,945 | +5.650% |
| 2026-02-09 | 46.20 | 46.70 | 46.20 | 46.70 | +5.190% | 1,103 | +7.373% |
| 2026-02-05 | 44.40 | 44.40 | 44.40 | 44.40 | -1.077% | 1,114 | +12.945% |
| 2026-02-04 | 45.08 | 45.08 | 44.88 | 44.88 | +1.601% | 6,519 | +11.729% |
| 2026-02-03 | 44.15 | 44.17 | 44.15 | 44.17 | +1.144% | 2,533 | +13.518% |
| 2026-02-02 | 43.67 | 43.67 | 43.67 | 43.67 | -0.335% | 126 | +14.817% |
| 2026-01-30 | 43.86 | 43.86 | 43.82 | 43.82 | +0.469% | 16,107 | +14.432% |
| 2026-01-28 | 43.62 | 43.62 | 43.62 | 43.62 | -1.081% | 685 | +14.969% |
| 2026-01-27 | 43.83 | 44.09 | 43.83 | 44.09 | +1.078% | 7,229 | +13.726% |
| 2026-01-26 | 43.62 | 43.62 | 43.62 | 43.62 | +1.238% | 522 | +14.952% |
| 2026-01-23 | 43.18 | 43.18 | 43.09 | 43.09 | -1.312% | 5,314 | +16.375% |
| 2026-01-22 | 43.50 | 43.66 | 43.50 | 43.66 | +0.173% | 310 | +14.848% |
| 2026-01-21 | 43.22 | 43.59 | 43.08 | 43.59 | +1.307% | 14,106 | +15.047% |
| 2026-01-20 | 43.02 | 43.02 | 43.02 | 43.02 | -1.331% | 1,162 | +16.551% |
| 2026-01-15 | 43.60 | 43.60 | 43.60 | 43.60 | +0.404% | 352 | +14.999% |
| 2026-01-14 | 43.48 | 43.48 | 43.43 | 43.43 | +1.064% | 6,000 | +15.464% |
| 2026-01-13 | 42.97 | 42.97 | 42.97 | 42.97 | -0.850% | 218 | +16.693% |
| 2026-01-12 | 43.69 | 43.69 | 43.34 | 43.34 | -0.108% | 13,865 | +15.701% |
| 2026-01-09 | 43.39 | 43.39 | 43.39 | 43.39 | +2.402% | 12,788 | +15.576% |
| 2026-01-08 | 42.37 | 42.37 | 42.37 | 42.37 | -0.238% | 1,056 | +18.351% |
| 2026-01-07 | 42.38 | 42.47 | 42.36 | 42.47 | +2.424% | 3,023 | +18.069% |
| 2025-12-29 | 41.52 | 41.52 | 41.45 | 41.47 | +0.923% | 3,631 | +20.931% |
| 2025-12-22 | 41.09 | 41.09 | 41.09 | 41.09 | -0.880% | 1,638 | +22.048% |
| 2025-12-19 | 41.45 | 41.45 | 41.45 | 41.45 | +1.130% | 739 | +20.974% |
| 2025-12-18 | 41.00 | 41.00 | 40.99 | 40.99 | -1.291% | 3,286 | +22.341% |
| 2025-12-16 | 41.42 | 41.52 | 41.42 | 41.52 | +0.213% | 516 | +20.761% |
| 2025-12-12 | 41.44 | 41.44 | 41.44 | 41.44 | +0.111% | 428 | +21.019% |
| 2025-12-11 | 41.39 | 41.39 | 41.39 | 41.39 | +0.766% | 259 | +21.153% |
| 2025-12-05 | 41.15 | 41.15 | 41.07 | 41.07 | -0.689% | 3,254 | +22.081% |
| 2025-12-04 | 41.36 | 41.36 | 41.36 | 41.36 | +2.173% | 100 | +21.240% |
| 2025-12-03 | 40.48 | 40.48 | 40.48 | 40.48 | -1.065% | 1,428 | +23.875% |
| 2025-11-28 | 40.84 | 40.92 | 40.84 | 40.92 | +2.274% | 441 | +22.555% |
| 2025-11-24 | 40.01 | 40.01 | 40.01 | 40.01 | +0.682% | 5,294 | +25.342% |
| 2025-11-21 | 39.73 | 39.73 | 39.73 | 39.73 | -0.571% | 244 | +26.196% |
| 2025-11-20 | 39.96 | 39.96 | 39.96 | 39.96 | +0.196% | 2,620 | +25.476% |
| 2025-11-19 | 39.88 | 39.88 | 39.88 | 39.88 | +0.771% | 605 | +25.722% |
| 2025-11-18 | 39.58 | 39.58 | 39.58 | 39.58 | -3.756% | 1,450 | +26.691% |
| 2025-11-14 | 41.12 | 41.12 | 41.12 | 41.12 | -0.073% | 325 | +21.933% |
| 2025-11-13 | 41.15 | 41.15 | 41.15 | 41.15 | -0.953% | 12,198 | +21.844% |
| 2025-11-12 | 41.42 | 41.55 | 41.42 | 41.55 | +1.756% | 632 | +20.683% |
| 2025-11-10 | 40.83 | 40.83 | 40.83 | 40.83 | -0.530% | 195 | +22.802% |
| 2025-10-31 | 41.05 | 41.05 | 41.05 | 41.05 | +0.554% | 724 | +22.152% |
| 2025-10-30 | 40.82 | 40.82 | 40.82 | 40.82 | -0.539% | 2,897 | +22.828% |
| 2025-10-29 | 41.04 | 41.05 | 41.04 | 41.05 | -0.094% | 1,024 | +22.167% |
| 2025-10-28 | 41.08 | 41.08 | 41.08 | 41.08 | +0.049% | 263 | +22.051% |
| 2025-10-27 | 41.03 | 41.06 | 41.03 | 41.06 | +1.057% | 5,335 | +22.111% |
| 2025-10-24 | 40.66 | 40.66 | 40.63 | 40.63 | -0.871% | 6,436 | +23.401% |
| 2025-10-20 | 40.99 | 40.99 | 40.99 | 40.99 | +2.889% | 2,257 | +22.327% |
| 2025-10-15 | 40.14 | 40.14 | 39.84 | 39.84 | +3.620% | 1,441 | +25.860% |
| 2025-10-10 | 38.49 | 38.70 | 38.45 | 38.45 | -4.459% | 12,807 | +30.416% |
| 2025-10-08 | 40.24 | 40.24 | 40.24 | 40.24 | -2.005% | 4,936 | +24.601% |
| 2025-10-06 | 41.07 | 41.07 | 41.07 | 41.07 | +1.765% | 4,989 | +22.103% |
| 2025-10-03 | 40.35 | 40.35 | 40.35 | 40.35 | +1.560% | 302 | +24.258% |
| 2025-09-26 | 39.74 | 39.74 | 39.74 | 39.74 | -0.811% | 2,898 | +26.196% |
| 2025-09-24 | 40.06 | 40.06 | 40.06 | 40.06 | +0.100% | 510 | +25.172% |
| 2025-09-23 | 40.20 | 40.20 | 40.02 | 40.02 | -0.095% | 1,035 | +25.298% |
| 2025-09-22 | 40.05 | 40.06 | 40.05 | 40.06 | -0.291% | 5,775 | +25.179% |
| 2025-09-15 | 40.17 | 40.17 | 40.17 | 40.17 | -0.111% | 736 | +24.814% |
| 2025-09-11 | 40.22 | 40.22 | 40.22 | 40.22 | +0.738% | 132 | +24.675% |
| 2025-09-10 | 39.92 | 39.92 | 39.92 | 39.92 | +2.505% | 375 | +25.596% |
| 2025-09-04 | 38.95 | 38.95 | 38.95 | 38.95 | +1.064% | 1,160 | +28.741% |
| 2025-09-03 | 38.52 | 38.56 | 38.52 | 38.54 | -0.377% | 17,322 | +30.112% |
| 2025-09-02 | 38.69 | 38.69 | 38.69 | 38.69 | -0.193% | 475 | +29.622% |
| 2025-08-29 | 38.76 | 38.76 | 38.76 | 38.76 | -1.618% | 1,279 | +29.371% |
| 2025-08-28 | 39.27 | 39.40 | 39.13 | 39.40 | +1.911% | 7,025 | +27.277% |
| 2025-08-27 | 38.76 | 38.76 | 38.66 | 38.66 | -1.544% | 2,301 | +29.710% |
| 2025-08-25 | 39.26 | 39.26 | 39.26 | 39.26 | -0.946% | 1,630 | +27.708% |
| 2025-08-22 | 39.06 | 39.64 | 39.06 | 39.64 | +1.745% | 2,003 | +26.500% |
| 2025-08-21 | 38.96 | 38.96 | 38.96 | 38.96 | -1.268% | 254 | +28.707% |
| 2025-08-19 | 39.46 | 39.46 | 39.46 | 39.46 | -0.602% | 1,487 | +27.075% |
| 2025-08-18 | 39.51 | 39.70 | 39.51 | 39.70 | +0.768% | 1,291 | +26.310% |
| 2025-08-15 | 39.40 | 39.40 | 39.40 | 39.40 | +1.031% | 2,112 | +27.281% |
| 2025-08-14 | 38.99 | 38.99 | 38.99 | 38.99 | -0.282% | 727 | +28.593% |
| 2025-08-13 | 39.10 | 39.10 | 39.10 | 39.10 | +0.271% | 159 | +28.231% |
| 2025-08-12 | 38.78 | 39.00 | 38.78 | 39.00 | +1.294% | 19,773 | +28.578% |
| 2025-08-11 | 38.50 | 38.50 | 38.50 | 38.50 | +1.851% | 111 | +30.242% |
| 2025-08-07 | 38.03 | 38.03 | 37.80 | 37.80 | +0.447% | 1,165 | +32.653% |
| 2025-08-06 | 37.43 | 37.63 | 37.43 | 37.63 | +1.322% | 4,637 | +33.245% |
| 2025-08-04 | 37.14 | 37.14 | 37.14 | 37.14 | +1.717% | 2,023 | +35.006% |
| 2025-08-01 | 36.52 | 36.52 | 36.52 | 36.52 | +0.055% | 116 | +37.325% |
| 2025-07-31 | 36.62 | 36.62 | 36.47 | 36.49 | -0.244% | 7,585 | +37.400% |
| 2025-07-29 | 36.63 | 36.63 | 36.58 | 36.58 | -1.791% | 1,061 | +37.065% |
| 2025-07-25 | 37.25 | 37.25 | 37.25 | 37.25 | -1.155% | 3,212 | +34.610% |
| 2025-07-24 | 37.83 | 37.83 | 37.69 | 37.69 | +0.394% | 3,308 | +33.056% |
| 2025-07-23 | 37.59 | 37.59 | 37.54 | 37.54 | +6.162% | 1,402 | +33.579% |
| 2025-07-16 | 35.36 | 35.36 | 35.36 | 35.36 | -1.008% | 693 | +41.810% |
| 2025-07-14 | 35.72 | 35.72 | 35.72 | 35.72 | -0.557% | 1,354 | +40.381% |
| 2025-07-10 | 35.91 | 35.92 | 35.91 | 35.92 | -0.355% | 3,761 | +39.599% |
| 2025-07-09 | 36.05 | 36.05 | 36.05 | 36.05 | -1.909% | 1,960 | +39.103% |
| 2025-06-30 | 36.75 | 36.75 | 36.75 | 36.75 | +1.313% | 1,148 | +36.448% |
| 2025-06-26 | 36.27 | 36.27 | 36.27 | 36.27 | +1.634% | 7,500 | +38.240% |
| 2025-06-25 | 35.69 | 35.69 | 35.69 | 35.69 | -0.301% | 265 | +40.499% |
| 2025-06-24 | 35.68 | 35.80 | 35.68 | 35.80 | -0.395% | 26,449 | +40.076% |
| 2025-06-13 | 35.94 | 35.94 | 35.94 | 35.94 | -0.156% | 374 | +39.522% |
| 2025-06-11 | 36.00 | 36.00 | 36.00 | 36.00 | -0.149% | 445 | +39.304% |
| 2025-06-06 | 36.08 | 36.08 | 36.05 | 36.05 | +0.465% | 5,550 | +39.096% |
| 2025-06-05 | 35.93 | 35.93 | 35.88 | 35.88 | -0.117% | 6,437 | +39.743% |
| 2025-05-28 | 35.92 | 35.92 | 35.92 | 35.92 | +1.714% | 1,002 | +39.580% |
| 2025-05-20 | 35.32 | 35.32 | 35.32 | 35.32 | +0.268% | 159 | +41.973% |
| 2025-05-19 | 35.23 | 35.23 | 35.23 | 35.23 | +0.650% | 278 | +42.354% |
| 2025-05-14 | 35.09 | 35.09 | 35.00 | 35.00 | -0.967% | 579 | +43.279% |
| 2025-05-13 | 35.34 | 35.34 | 35.34 | 35.34 | +0.127% | 212 | +41.893% |
| 2025-05-12 | 35.29 | 35.29 | 35.29 | 35.29 | +0.554% | 602 | +42.073% |
| 2025-05-09 | 35.10 | 35.10 | 35.10 | 35.10 | +0.164% | 188 | +42.861% |
| 2025-05-08 | 35.11 | 35.11 | 35.04 | 35.04 | -0.589% | 2,067 | +43.096% |
| 2025-05-05 | 35.25 | 35.25 | 35.25 | 35.25 | +1.093% | 1,386 | +42.253% |
| 2025-05-02 | 34.87 | 34.87 | 34.87 | 34.87 | -0.225% | 1,415 | +43.808% |
| 2025-04-29 | 35.01 | 35.01 | 34.95 | 34.95 | +1.866% | 692 | +43.484% |
| 2025-04-25 | 34.31 | 34.31 | 34.31 | 34.31 | +0.904% | 4,860 | +46.162% |
| 2025-04-22 | 33.92 | 34.00 | 33.92 | 34.00 | +2.818% | 9,496 | +47.483% |
| 2025-04-21 | 33.07 | 33.07 | 33.07 | 33.07 | +0.105% | 612 | +51.639% |
| 2025-04-15 | 33.03 | 33.03 | 33.03 | 33.03 | +9.237% | 2,675 | +51.798% |
| 2025-04-09 | 30.45 | 30.45 | 30.24 | 30.24 | -0.583% | 18,125 | +65.819% |
| 2025-04-07 | 30.08 | 30.57 | 29.96 | 30.42 | -0.336% | 3,346 | +64.852% |
| 2025-04-04 | 30.38 | 30.52 | 30.38 | 30.52 | -5.103% | 1,102 | +64.299% |
| 2025-04-03 | 32.20 | 32.20 | 32.16 | 32.16 | -2.822% | 7,770 | +55.915% |
| 2025-04-01 | 33.09 | 33.09 | 33.09 | 33.09 | -0.539% | 13,307 | +51.516% |
| 2025-03-31 | 33.27 | 33.27 | 33.27 | 33.27 | -1.219% | 10,338 | +50.698% |
| 2025-03-28 | 33.69 | 33.69 | 33.69 | 33.69 | -2.342% | 833 | +48.862% |
| 2025-03-26 | 34.60 | 34.66 | 34.49 | 34.49 | -0.587% | 4,921 | +45.376% |
| 2025-03-25 | 34.70 | 34.70 | 34.70 | 34.70 | +0.263% | 4,237 | +44.522% |
| 2025-03-24 | 34.61 | 34.61 | 34.61 | 34.61 | -0.070% | 31,899 | +44.902% |
| 2025-03-21 | 34.63 | 34.63 | 34.63 | 34.63 | +0.024% | 702 | +44.800% |
| 2025-03-20 | 34.62 | 34.62 | 34.62 | 34.62 | -0.088% | 88,775 | +44.834% |
| 2025-03-19 | 34.66 | 34.66 | 34.65 | 34.65 | +0.854% | 1,133 | +44.706% |
| 2025-03-18 | 34.36 | 34.36 | 34.36 | 34.36 | -0.660% | 14,671 | +45.942% |
| 2025-03-17 | 34.57 | 34.59 | 34.57 | 34.59 | +2.684% | 2,890 | +44.978% |
| 2025-03-13 | 33.68 | 33.68 | 33.68 | 33.68 | +1.425% | 1,240 | +48.869% |
| 2025-03-11 | 33.21 | 33.21 | 33.21 | 33.21 | -1.294% | 132 | +50.991% |
| 2025-03-10 | 33.65 | 33.65 | 33.65 | 33.65 | +0.613% | 1,552 | +49.037% |
| 2025-03-04 | 33.44 | 33.44 | 33.44 | 33.44 | -0.709% | 128 | +49.951% |
| 2025-02-21 | 33.68 | 33.68 | 33.68 | 33.68 | -0.215% | 2,938 | +48.887% |
| 2025-02-20 | 33.75 | 33.75 | 33.75 | 33.75 | +0.273% | 32,956 | +48.567% |
| 2025-02-19 | 33.88 | 33.88 | 33.66 | 33.66 | -0.663% | 1,659 | +48.972% |
| 2025-02-18 | 33.88 | 33.88 | 33.88 | 33.88 | +1.097% | 11,968 | +47.985% |
| 2025-02-13 | 33.52 | 33.52 | 33.52 | 33.52 | +0.122% | 3,050 | +49.609% |
| 2025-02-11 | 33.33 | 33.48 | 33.33 | 33.48 | +1.096% | 2,506 | +49.792% |
| 2025-02-07 | 33.38 | 33.38 | 33.11 | 33.11 | -1.867% | 7,932 | +51.434% |
| 2025-02-06 | 33.75 | 33.75 | 33.74 | 33.74 | +1.697% | 6,111 | +48.606% |
| 2025-02-04 | 33.18 | 33.18 | 33.18 | 33.18 | +0.418% | 4,355 | +51.128% |
| 2025-02-03 | 32.75 | 33.04 | 32.75 | 33.04 | -0.332% | 2,257 | +51.761% |
| 2025-01-29 | 33.15 | 33.15 | 33.15 | 33.15 | -0.682% | 4,505 | +51.257% |
| 2025-01-24 | 33.33 | 33.38 | 33.33 | 33.38 | +2.207% | 7,687 | +50.225% |
| 2025-01-22 | 32.67 | 32.67 | 32.66 | 32.66 | +1.966% | 1,350 | +53.540% |
| 2025-01-16 | 31.99 | 32.03 | 31.99 | 32.03 | +0.577% | 10,859 | +56.559% |
| 2025-01-15 | 31.84 | 31.84 | 31.84 | 31.84 | +0.118% | 8,120 | +57.463% |
| 2025-01-13 | 31.81 | 31.81 | 31.81 | 31.81 | +0.273% | 1,600 | +57.649% |
| 2025-01-10 | 31.72 | 31.72 | 31.72 | 31.72 | -3.201% | 510 | +58.079% |
| 2025-01-07 | 32.77 | 32.77 | 32.77 | 32.77 | -0.244% | 1,215 | +53.018% |
| 2024-12-27 | 32.85 | 32.85 | 32.85 | 32.85 | +2.413% | 258 | +52.646% |
| 2024-12-23 | 32.08 | 32.08 | 32.08 | 32.08 | -0.536% | 1,770 | +56.329% |
| 2024-12-20 | 32.25 | 32.25 | 32.25 | 32.25 | -2.014% | 28,107 | +55.491% |
| 2024-12-17 | 32.91 | 32.91 | 32.91 | 32.91 | -0.134% | 9,655 | +52.360% |
| 2024-12-16 | 33.00 | 33.15 | 32.96 | 32.96 | -0.242% | 13,888 | +52.157% |
| 2024-12-13 | 33.22 | 33.22 | 33.04 | 33.04 | -1.879% | 6,997 | +51.789% |
| 2024-12-12 | 33.67 | 33.67 | 33.67 | 33.67 | -0.487% | 442 | +48.937% |
| 2024-12-09 | 33.83 | 33.83 | 33.83 | 33.83 | -0.336% | 8,933 | +48.211% |
| 2024-12-06 | 33.95 | 33.95 | 33.73 | 33.95 | -0.062% | 8,162 | +47.713% |
| 2024-12-04 | 33.99 | 33.99 | 33.97 | 33.97 | -0.299% | 4,414 | +47.622% |
| 2024-12-03 | 34.16 | 34.16 | 34.07 | 34.07 | +1.360% | 10,904 | +47.180% |
| 2024-12-02 | 33.56 | 33.61 | 33.54 | 33.61 | +1.399% | 1,457 | +49.182% |
| 2024-11-29 | 33.15 | 33.15 | 33.15 | 33.15 | +1.773% | 23,161 | +51.270% |
| 2024-11-27 | 32.57 | 32.57 | 32.57 | 32.57 | -0.241% | 54,529 | +53.952% |
| 2024-11-25 | 32.68 | 32.76 | 32.65 | 32.65 | +0.809% | 21,194 | +53.581% |
| 2024-11-19 | 32.39 | 32.39 | 32.39 | 32.39 | +0.697% | 4,716 | +54.823% |
| 2024-11-15 | 32.16 | 32.16 | 32.16 | 32.16 | -0.908% | 1,300 | +55.902% |
| 2024-11-14 | 32.46 | 32.46 | 32.46 | 32.46 | -0.231% | 343 | +54.486% |
| 2024-11-13 | 32.42 | 32.59 | 32.42 | 32.53 | -0.948% | 5,702 | +54.130% |
| 2024-11-12 | 32.84 | 32.84 | 32.84 | 32.84 | +0.674% | 2,042 | +52.669% |
| 2024-10-29 | 32.63 | 32.63 | 32.63 | 32.63 | -3.883% | 17,664 | +53.698% |
| 2024-10-11 | 33.94 | 33.94 | 33.94 | 33.94 | +0.811% | 1,836 | +47.730% |
| 2024-09-16 | 33.67 | 33.67 | 33.67 | 33.67 | +0.945% | 144 | +48.928% |
| 2024-09-09 | 33.35 | 33.35 | 33.35 | 33.35 | +1.801% | 1,585 | +50.335% |
| 2024-09-06 | 32.76 | 32.76 | 32.76 | 32.76 | -2.904% | 589 | +53.042% |
| 2024-09-05 | 33.74 | 33.74 | 33.74 | 33.74 | -0.558% | 11,768 | +48.597% |
| 2024-07-17 | 33.93 | 33.93 | 33.93 | 33.93 | +0.057% | 14,487 | +47.769% |
| 2024-07-12 | 33.91 | 33.91 | 33.91 | 33.91 | +0.844% | 2,380 | +47.852% |
| 2024-07-10 | 33.63 | 33.63 | 33.63 | 33.63 | +1.851% | 20,473 | +49.099% |
| 2024-07-05 | 33.03 | 33.03 | 33.02 | 33.02 | +2.278% | 1,478 | +51.860% |
| 2024-07-01 | 32.28 | 32.28 | 32.28 | 32.28 | +0.173% | 2,209 | +55.318% |
| 2024-06-27 | 32.23 | 32.23 | 32.23 | 32.23 | -1.591% | 6,507 | +55.588% |
| 2024-06-12 | 32.75 | 32.75 | 32.75 | 32.75 | +0.681% | 1,279 | +53.112% |
| 2024-06-05 | 32.53 | 32.53 | 32.53 | 32.53 | -0.917% | 10,972 | +54.154% |
| 2024-06-04 | 32.83 | 32.83 | 32.83 | 32.83 | +1.892% | 2,811 | +52.741% |
| 2024-05-30 | 32.26 | 32.26 | 32.22 | 32.22 | -0.575% | 1,753 | +55.630% |
| 2024-05-24 | 32.41 | 32.41 | 32.41 | 32.41 | +0.403% | 830 | +54.736% |
| 2024-05-23 | 32.28 | 32.28 | 32.28 | 32.28 | +0.038% | 1,019 | +55.359% |
| 2024-05-22 | 32.26 | 32.26 | 32.26 | 32.26 | -1.590% | 640 | +55.419% |
| 2024-05-20 | 32.78 | 32.78 | 32.78 | 32.78 | +1.592% | 548 | +52.948% |
| 2024-05-14 | 32.27 | 32.27 | 32.27 | 32.27 | +0.537% | 710 | +55.383% |
| 2024-05-13 | 32.10 | 32.10 | 32.10 | 32.10 | -0.403% | 2,505 | +56.218% |
| 2024-05-09 | 32.23 | 32.23 | 32.23 | 32.23 | -0.908% | 711 | +55.588% |
| 2024-05-07 | 32.71 | 32.71 | 32.52 | 32.52 | +0.535% | 10,060 | +54.175% |
| 2024-05-02 | 32.35 | 32.35 | 32.35 | 32.35 | +0.388% | 4,725 | +54.999% |
| 2024-04-30 | 32.23 | 32.23 | 32.23 | 32.23 | +1.519% | 1,937 | +55.600% |
| 2024-04-26 | 31.74 | 31.74 | 31.74 | 31.74 | +0.016% | 16,000 | +57.964% |
| 2024-04-23 | 31.74 | 31.74 | 31.74 | 31.74 | -0.163% | 323 | +57.988% |
| 2024-04-22 | 31.79 | 31.79 | 31.79 | 31.79 | +0.363% | 1,575 | +57.731% |
| 2024-04-19 | 31.68 | 31.68 | 31.68 | 31.68 | -0.612% | 784 | +58.304% |
| 2024-04-18 | 31.87 | 31.87 | 31.87 | 31.87 | +0.126% | 471 | +57.335% |
| 2024-04-17 | 31.83 | 31.83 | 31.83 | 31.83 | -3.838% | 442 | +57.532% |
| 2024-04-15 | 33.08 | 33.10 | 33.08 | 33.10 | +0.410% | 465 | +51.485% |
| 2024-04-12 | 32.97 | 32.97 | 32.97 | 32.97 | -0.488% | 522 | +52.106% |
| 2024-04-11 | 32.89 | 33.13 | 32.89 | 33.13 | -1.041% | 8,174 | +51.363% |
| 2024-04-09 | 33.48 | 33.48 | 33.48 | 33.48 | +1.114% | 1,303 | +49.788% |
| 2024-04-03 | 33.11 | 33.11 | 33.11 | 33.11 | +0.414% | 10,635 | +51.456% |
| 2024-04-02 | 32.97 | 32.97 | 32.97 | 32.97 | -2.437% | 1,332 | +52.083% |
| 2024-03-26 | 33.76 | 33.80 | 33.76 | 33.80 | +0.380% | 4,245 | +48.377% |
| 2024-03-25 | 33.67 | 33.67 | 33.67 | 33.67 | -0.884% | 3,746 | +48.942% |
| 2024-03-21 | 33.97 | 33.97 | 33.97 | 33.97 | +1.577% | 2,349 | +47.626% |
| 2024-03-20 | 33.56 | 33.56 | 33.44 | 33.44 | +0.119% | 2,830 | +49.954% |
| 2024-03-19 | 33.40 | 33.40 | 33.40 | 33.40 | +0.250% | 5,551 | +50.132% |
| 2024-03-18 | 33.32 | 33.32 | 33.32 | 33.32 | +1.313% | 1,692 | +50.507% |
| 2024-03-15 | 32.93 | 32.93 | 32.88 | 32.88 | +0.531% | 18,164 | +52.483% |
| 2024-03-14 | 32.71 | 32.71 | 32.71 | 32.71 | -1.074% | 4,802 | +53.292% |
| 2024-03-12 | 33.01 | 33.07 | 33.01 | 33.07 | -2.187% | 9,597 | +51.646% |
| 2024-03-07 | 33.67 | 33.81 | 33.67 | 33.81 | +0.353% | 1,436 | +48.329% |
| 2024-03-06 | 33.69 | 33.69 | 33.69 | 33.69 | +1.834% | 1,297 | +48.853% |
| 2024-03-01 | 33.07 | 33.08 | 33.07 | 33.08 | +1.189% | 12,095 | +51.584% |
| 2024-02-29 | 32.71 | 32.74 | 32.68 | 32.69 | +0.589% | 2,560 | +53.386% |
| 2024-02-27 | 32.50 | 32.50 | 32.50 | 32.50 | -0.122% | 631 | +54.290% |
| 2024-02-23 | 32.54 | 32.54 | 32.54 | 32.54 | +1.518% | 3,190 | +54.102% |
| 2024-02-21 | 32.05 | 32.05 | 32.05 | 32.05 | -0.239% | 37,890 | +56.441% |
| 2024-02-20 | 32.13 | 32.13 | 32.13 | 32.13 | +0.485% | 656 | +56.066% |
| 2024-02-16 | 31.98 | 31.98 | 31.98 | 31.98 | +0.273% | 270 | +56.823% |
| 2024-02-15 | 31.89 | 31.89 | 31.89 | 31.89 | +1.039% | 3,520 | +57.252% |
| 2024-02-14 | 31.56 | 31.56 | 31.56 | 31.56 | -0.155% | 1,776 | +58.885% |
| 2024-02-13 | 31.66 | 31.66 | 31.61 | 31.61 | +0.535% | 1,213 | +58.638% |
| 2024-02-09 | 31.44 | 31.44 | 31.44 | 31.44 | +0.391% | 1,000 | +59.487% |
| 2024-02-05 | 31.36 | 31.36 | 31.30 | 31.32 | +0.524% | 7,918 | +60.112% |
| 2024-01-29 | 31.16 | 31.16 | 31.16 | 31.16 | -0.567% | 8,698 | +60.950% |
| 2024-01-23 | 31.02 | 31.33 | 31.02 | 31.33 | -1.159% | 3,914 | +60.038% |
| 2024-01-22 | 31.54 | 31.70 | 31.54 | 31.70 | +0.937% | 10,170 | +58.183% |
| 2024-01-16 | 31.38 | 31.41 | 31.38 | 31.41 | +3.855% | 18,010 | +59.666% |
| 2024-01-04 | 30.24 | 30.24 | 30.24 | 30.24 | -0.017% | 250 | +65.820% |
| 2023-12-27 | 30.25 | 30.25 | 30.25 | 30.25 | +1.631% | 308 | +65.792% |
| 2023-12-19 | 29.76 | 29.76 | 29.76 | 29.76 | +0.749% | 13,459 | +68.496% |
| 2023-12-15 | 29.54 | 29.54 | 29.54 | 29.54 | +0.677% | 3,097 | +69.757% |
| 2023-12-07 | 29.34 | 29.34 | 29.34 | 29.34 | +2.179% | 578 | +70.905% |
| 2023-11-16 | 28.71 | 28.71 | 28.71 | 28.71 | +1.624% | 5,331 | +74.629% |
| 2023-11-09 | 28.32 | 28.32 | 28.25 | 28.26 | -3.376% | 40,345 | +77.465% |
| 2023-11-03 | 29.24 | 29.24 | 29.24 | 29.24 | +3.131% | 984 | +71.474% |
| 2023-11-02 | 28.36 | 28.36 | 28.36 | 28.36 | +1.768% | 387 | +76.844% |
| 2023-10-31 | 27.86 | 27.86 | 27.86 | 27.86 | +2.562% | 1,864 | +79.971% |
| 2023-10-27 | 27.17 | 27.17 | 27.17 | 27.17 | +0.537% | 225 | +84.581% |
| 2023-10-26 | 27.02 | 27.02 | 27.02 | 27.02 | -1.762% | 8,568 | +85.572% |
| 2023-10-25 | 27.36 | 27.51 | 27.36 | 27.51 | -1.971% | 1,918 | +82.302% |
| 2023-10-13 | 28.07 | 28.07 | 28.06 | 28.06 | +1.169% | 22,235 | +78.709% |
| 2023-10-05 | 27.73 | 27.73 | 27.73 | 27.73 | +2.004% | 1,366 | +80.797% |
| 2023-10-04 | 27.19 | 27.19 | 27.19 | 27.19 | -5.349% | 925 | +84.421% |
| 2023-09-27 | 28.73 | 28.73 | 28.73 | 28.73 | -0.133% | 4,497 | +74.556% |
| 2023-09-26 | 28.77 | 28.77 | 28.77 | 28.77 | -0.392% | 642 | +74.323% |
| 2023-09-25 | 28.88 | 28.88 | 28.88 | 28.88 | -0.726% | 14,942 | +73.639% |
| 2023-09-21 | 29.13 | 29.15 | 29.09 | 29.09 | -2.832% | 51,475 | +72.378% |
| 2023-09-19 | 29.94 | 29.94 | 29.94 | 29.94 | +1.354% | 239 | +67.496% |
| 2023-09-18 | 29.54 | 29.54 | 29.54 | 29.54 | +0.898% | 30,912 | +69.764% |
| 2023-09-06 | 29.35 | 29.35 | 29.27 | 29.27 | +0.120% | 51,240 | +71.288% |
| 2023-09-01 | 29.24 | 29.26 | 29.24 | 29.24 | +0.757% | 16,410 | +71.493% |
| 2023-08-31 | 29.02 | 29.02 | 29.02 | 29.02 | +4.610% | 1,655 | +72.791% |
| 2023-08-21 | 27.74 | 27.74 | 27.74 | 27.74 | -0.946% | 150 | +80.757% |
| 2023-08-18 | 27.91 | 28.01 | 27.91 | 28.01 | -1.228% | 7,675 | +79.047% |
| 2023-08-15 | 28.34 | 28.35 | 28.33 | 28.35 | -2.006% | 2,991 | +76.849% |
| 2023-08-11 | 28.93 | 28.93 | 28.93 | 28.93 | -0.857% | 2,590 | +73.302% |
| 2023-08-10 | 29.18 | 29.18 | 29.18 | 29.18 | +0.969% | 2,575 | +71.817% |
| 2023-08-09 | 28.90 | 28.90 | 28.90 | 28.90 | -2.185% | 100 | +73.482% |
| 2023-07-18 | 29.55 | 29.55 | 29.55 | 29.55 | +1.166% | 343 | +69.691% |
| 2023-07-12 | 29.20 | 29.21 | 29.20 | 29.21 | +0.394% | 8,440 | +71.670% |
| 2023-07-03 | 29.12 | 29.12 | 29.09 | 29.09 | +1.185% | 9,145 | +72.346% |
| 2023-06-29 | 28.75 | 28.75 | 28.75 | 28.75 | +0.736% | 1,473 | +74.388% |
| 2023-06-27 | 28.54 | 28.54 | 28.54 | 28.54 | -2.668% | 11,000 | +75.671% |
| 2023-06-22 | 29.25 | 29.33 | 29.25 | 29.33 | -1.140% | 11,236 | +70.984% |
| 2023-06-15 | 29.66 | 29.66 | 29.66 | 29.66 | +2.932% | 2,425 | +69.035% |
| 2023-06-05 | 28.82 | 29.61 | 28.82 | 28.82 | +3.598% | 6,050 | +73.991% |
| 2023-05-30 | 27.82 | 27.82 | 27.82 | 27.82 | -0.519% | 200 | +80.251% |
| 2023-05-26 | 27.92 | 27.97 | 27.92 | 27.96 | 0.000% | 8,245 | +79.317% |