Dark

EFNL
iShares MSCI Finland ETF
stock BATS ETF

At Close

Dec 19, 2025

46.80USD+0.566%(+0.26)1,366

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-46.54)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2025-12-19	46.8300	46.910000	46.8045	46.8045	+0.566%	1,366	0.000%
2025-12-18	46.6100	46.720000	46.4600	46.5410	+0.990%	3,105	+0.566%
2025-12-17	46.3373	46.369000	46.0847	46.0847	-0.939%	2,567	+1.562%
2025-12-16	46.4700	46.575000	46.4200	46.5216	-0.018%	3,739	+0.608%
2025-12-15	46.7150	46.790000	46.4150	46.5302	+0.071%	9,104	+0.590%
2025-12-12	46.9100	46.910000	46.4970	46.4970	-1.531%	7,236	+0.661%
2025-12-11	47.2100	47.250000	47.1400	47.2200	+0.639%	6,462	-0.880%
2025-12-10	46.5350	46.960000	46.5350	46.9200	+1.639%	5,577	-0.246%
2025-12-09	46.3200	46.330000	46.1375	46.1634	-0.375%	5,114	+1.389%
2025-12-08	46.2500	46.370000	46.1900	46.3370	+0.294%	9,713	+1.009%
2025-12-05	46.3200	46.450000	46.1400	46.2010	-0.257%	4,643	+1.306%
2025-12-04	46.3100	46.320000	46.2160	46.3200	+0.040%	3,749	+1.046%
2025-12-03	46.0200	46.301700	46.0199	46.3017	+1.241%	6,449	+1.086%
2025-12-02	45.6600	45.734000	45.6000	45.7340	+0.456%	4,205	+2.341%
2025-12-01	45.6300	45.750000	45.5266	45.5266	+0.019%	9,973	+2.807%
2025-11-28	45.4300	45.517900	45.3700	45.5179	+0.367%	583	+2.827%
2025-11-26	45.0700	45.370000	45.0700	45.3514	+0.708%	1,440	+3.204%
2025-11-25	44.6500	45.089000	44.5800	45.0324	+1.497%	6,627	+3.935%
2025-11-24	44.2000	44.368000	44.2000	44.3680	+0.451%	1,314	+5.492%
2025-11-21	43.8100	44.170000	43.7200	44.1688	+1.473%	5,551	+5.967%
2025-11-20	44.4900	44.560000	43.5275	43.5275	-0.966%	4,359	+7.529%
2025-11-19	44.2500	44.250000	43.8302	43.9522	-1.250%	3,990	+6.490%
2025-11-18	44.3500	44.629200	44.3500	44.5084	-1.141%	5,117	+5.159%
2025-11-17	45.2900	45.470000	45.0200	45.0220	-1.462%	6,545	+3.959%
2025-11-14	45.5400	45.691600	45.5400	45.6900	-0.812%	3,779	+2.439%
2025-11-13	46.5000	46.570100	46.0640	46.0640	-0.707%	2,896	+1.608%
2025-11-12	46.0600	46.410000	46.0600	46.3918	+0.455%	4,725	+0.890%
2025-11-11	46.0300	46.250000	46.0300	46.1815	+0.973%	3,919	+1.349%
2025-11-10	45.2900	45.736600	45.2900	45.7366	+0.765%	6,104	+2.335%
2025-11-07	45.0000	45.389200	44.9996	45.3892	+0.497%	4,235	+3.118%
2025-11-06	45.1320	45.300000	45.0800	45.1648	+0.949%	3,223	+3.630%
2025-11-05	44.6400	45.999900	44.6140	44.7400	-0.318%	2,924	+4.614%
2025-11-04	45.1200	45.180000	44.8829	44.8829	-2.264%	5,770	+4.281%
2025-11-03	45.7800	45.970000	45.7800	45.9226	+0.651%	5,601	+1.920%
2025-10-31	45.4300	45.660000	45.4300	45.6258	-1.033%	2,723	+2.583%
2025-10-30	46.0288	46.160000	46.0288	46.1020	-0.149%	7,716	+1.524%
2025-10-29	46.6100	46.610000	44.8400	46.1709	-0.935%	5,181	+1.372%
2025-10-28	45.4500	46.740000	45.3700	46.6067	+2.121%	7,366	+0.424%
2025-10-27	45.6000	45.649000	45.5570	45.6387	+0.769%	2,287	+2.554%
2025-10-24	45.0600	45.300000	45.0600	45.2906	+0.289%	3,603	+3.343%
2025-10-23	44.7600	45.160000	44.7600	45.1600	+3.363%	2,660	+3.641%
2025-10-22	43.6906	43.690600	43.6906	43.6906	+0.435%	460	+7.127%
2025-10-21	43.5700	43.570000	43.5015	43.5015	-0.362%	450	+7.593%
2025-10-20	43.6750	43.690000	43.6597	43.6597	+0.250%	1,099	+7.203%
2025-10-17	43.3500	43.550700	43.3100	43.5507	-0.161%	3,075	+7.471%
2025-10-16	43.7800	43.790000	43.5450	43.6208	+1.151%	4,659	+7.299%
2025-10-15	43.0450	43.124500	42.9200	43.1245	+0.455%	1,413	+8.533%
2025-10-14	42.5300	43.020000	42.5300	42.9291	+0.998%	2,763	+9.027%
2025-10-13	42.5000	42.504900	42.5000	42.5049	+0.224%	1,382	+10.116%
2025-10-10	42.7968	42.800000	42.4099	42.4099	-0.211%	4,195	+10.362%
2025-10-09	42.4600	42.499500	42.3400	42.4995	-0.350%	3,351	+10.130%
2025-10-08	42.5465	42.648800	42.5465	42.6488	+0.101%	1,381	+9.744%
2025-10-07	42.7900	42.790000	42.5890	42.6059	-0.124%	1,718	+9.855%
2025-10-06	42.6388	42.710000	42.6388	42.6587	-0.867%	2,134	+9.719%
2025-10-03	42.7700	43.060000	42.7700	43.0317	+0.709%	3,900	+8.767%
2025-10-02	42.5816	42.800000	42.5384	42.7288	-0.827%	2,663	+9.539%
2025-10-01	42.8000	43.085000	42.8000	43.0850	+0.653%	12,087	+8.633%
2025-09-30	42.4400	42.805500	42.4000	42.8055	+0.399%	3,044	+9.342%
2025-09-29	42.6300	42.650000	42.5700	42.6354	+0.420%	3,238	+9.778%
2025-09-26	42.4000	42.457200	42.4000	42.4572	+0.802%	557	+10.239%
2025-09-25	42.1700	42.170000	41.9500	42.1194	-1.139%	3,142	+11.123%
2025-09-24	42.7300	42.730000	42.5800	42.6046	-0.824%	1,122	+9.858%
2025-09-23	43.0100	43.100000	42.9586	42.9586	+0.329%	1,997	+8.953%
2025-09-22	42.7500	42.842600	42.6200	42.8179	+0.325%	27,797	+9.311%
2025-09-19	42.7500	42.750000	42.6000	42.6794	-0.386%	3,669	+9.665%
2025-09-18	42.8446	42.844600	42.8446	42.8446	-0.654%	384	+9.242%
2025-09-17	43.3200	43.410000	43.1267	43.1267	-0.431%	11,220	+8.528%
2025-09-16	43.2450	43.313200	43.1300	43.3132	+0.344%	1,021	+8.061%
2025-09-15	43.0300	43.164900	43.0300	43.1649	+0.348%	1,668	+8.432%
2025-09-12	42.9400	43.015400	42.9200	43.0154	-0.105%	1,099	+8.809%
2025-09-11	42.8650	43.060400	42.8650	43.0604	+1.158%	2,236	+8.695%
2025-09-10	42.6000	42.600000	42.5674	42.5674	-0.095%	979	+9.954%
2025-09-09	42.5876	42.607800	42.5876	42.6078	+0.042%	1,352	+9.850%
2025-09-08	42.5900	42.590000	42.5900	42.5900	+0.666%	358	+9.896%
2025-09-05	42.2601	42.320000	42.2601	42.3083	+1.242%	1,802	+10.627%
2025-09-04	41.6900	41.789200	41.6585	41.7892	+0.867%	1,661	+12.001%
2025-09-03	41.4700	41.470000	41.3800	41.4301	+0.315%	1,412	+12.972%
2025-09-02	41.2500	41.356000	41.1900	41.3000	-0.931%	2,469	+13.328%
2025-08-29	41.6000	41.688100	41.6000	41.6881	-0.148%	997	+12.273%
2025-08-28	41.8200	41.840000	41.7500	41.7500	-0.131%	1,664	+12.107%
2025-08-27	41.6400	41.804700	41.6400	41.8047	-0.633%	2,366	+11.960%
2025-08-26	42.1000	42.119900	41.9900	42.0712	-0.019%	1,916	+11.251%
2025-08-25	42.5900	42.590100	42.0793	42.0793	-1.333%	1,599	+11.229%
2025-08-22	42.1500	42.647800	42.1500	42.6478	+2.400%	952	+9.747%
2025-08-21	41.7240	41.724000	41.6483	41.6483	-0.963%	572	+12.380%
2025-08-20	42.0700	42.070000	42.0100	42.0533	+0.462%	1,141	+11.298%
2025-08-19	42.0500	42.129900	41.8524	41.8600	+0.432%	2,206	+11.812%
2025-08-18	41.5900	41.680000	41.5810	41.6800	-0.467%	4,978	+12.295%
2025-08-15	41.8815	41.888313	41.7200	41.8756	+1.358%	2,063	+11.770%
2025-08-14	41.5500	41.580000	41.3145	41.3145	-1.079%	832	+13.288%
2025-08-13	41.8000	41.800000	41.7650	41.7650	+0.472%	424	+12.066%
2025-08-12	41.2200	41.568600	41.2200	41.5686	+0.968%	802	+12.596%
2025-08-11	41.2400	41.240000	41.1699	41.1699	-0.858%	468	+13.686%
2025-08-08	41.5600	41.569900	41.5264	41.5264	+0.409%	838	+12.710%
2025-08-07	41.3574	41.357400	41.3574	41.3574	+0.612%	630	+13.171%
2025-08-06	41.0200	41.131600	41.0200	41.1059	+0.551%	562	+13.863%
2025-08-05	40.8686	40.880500	40.8686	40.8805	+0.639%	597	+14.491%
2025-08-04	40.6700	40.670000	40.6209	40.6209	+0.596%	1,444	+15.223%
2025-08-01	40.3600	40.390000	40.0900	40.3804	+0.342%	2,295	+15.909%
2025-07-31	40.2400	40.470000	40.2400	40.2428	-0.870%	3,377	+16.305%
2025-07-30	40.5300	40.595900	40.4600	40.5959	-1.251%	2,719	+15.294%
2025-07-29	41.2300	41.244600	41.0300	41.1100	-0.710%	5,651	+13.852%
2025-07-28	41.4447	41.490000	41.3459	41.4038	-1.976%	2,352	+13.044%
2025-07-25	41.9000	42.250000	41.9000	42.2384	+0.527%	1,096	+10.810%
2025-07-24	42.2500	42.250000	42.0168	42.0168	+0.052%	7,201	+11.395%
2025-07-23	41.4566	41.995000	41.4566	41.9950	+2.522%	3,145	+11.453%
2025-07-22	40.8800	40.996000	40.8700	40.9619	-0.335%	2,329	+14.263%
2025-07-21	41.1950	41.195000	41.0994	41.0994	+1.267%	1,455	+13.881%
2025-07-18	40.8100	40.810000	40.5850	40.5850	-0.218%	3,593	+15.325%
2025-07-17	40.4350	40.830000	40.4300	40.6735	-0.583%	7,649	+15.074%
2025-07-16	40.5600	40.912000	40.5600	40.9120	+0.644%	1,286	+14.403%
2025-07-15	41.0000	41.030000	40.6500	40.6501	-0.971%	1,986	+15.140%
2025-07-14	41.0100	41.130000	41.0000	41.0488	-0.379%	1,670	+14.022%
2025-07-11	41.1700	41.220000	41.1700	41.2050	-0.897%	2,261	+13.589%
2025-07-10	41.5000	41.578000	41.4950	41.5780	+0.227%	3,011	+12.570%
2025-07-09	41.3000	41.483700	41.3000	41.4837	+0.640%	1,067	+12.826%
2025-07-08	41.0000	41.220000	40.8200	41.2200	+0.991%	13,101	+13.548%
2025-07-07	40.9832	40.983200	40.8157	40.8157	-1.046%	921	+14.673%
2025-07-03	41.2800	41.303200	41.2470	41.2470	-0.007%	911	+13.474%
2025-07-02	41.1568	41.249700	41.0800	41.2497	+0.852%	18,197	+13.466%
2025-07-01	40.7310	40.901100	40.7310	40.9011	-0.048%	1,611	+14.433%
2025-06-30	40.6800	40.920700	40.6200	40.9207	+0.119%	4,405	+14.379%
2025-06-27	40.7100	40.872200	40.7100	40.8722	+1.057%	809	+14.514%
2025-06-26	40.3800	40.575000	40.3800	40.4447	+1.055%	3,867	+15.725%
2025-06-25	40.0300	40.030000	39.7900	40.0226	-0.429%	13,856	+16.945%
2025-06-24	40.2700	40.270000	40.0800	40.1949	+0.777%	11,073	+16.444%
2025-06-23	39.4262	39.919600	39.3300	39.8850	+0.435%	5,387	+17.349%
2025-06-20	39.9388	39.970000	39.7122	39.7122	+0.740%	97,052	+17.859%
2025-06-18	37.5200	39.560000	34.9600	39.4206	+0.179%	6,166	+18.731%
2025-06-17	39.8800	39.880000	39.3501	39.3501	-1.743%	4,271	+18.944%
2025-06-16	40.2400	40.410000	40.0482	40.0482	-2.105%	6,789	+16.870%
2025-06-13	40.9800	41.070000	40.8200	40.9094	-1.846%	4,469	+14.410%
2025-06-12	41.6100	41.700100	41.5800	41.6786	+0.968%	7,385	+12.299%
2025-06-11	41.4400	41.470000	41.2700	41.2791	-0.076%	4,542	+13.385%
2025-06-10	41.3408	41.359000	41.2400	41.3106	+0.348%	1,991	+13.299%
2025-06-09	41.2900	41.290000	41.1675	41.1675	+0.409%	2,225	+13.693%
2025-06-06	40.9300	41.000000	40.9300	41.0000	-0.122%	1,136	+14.157%
2025-06-05	41.1400	41.250000	41.0200	41.0501	+0.018%	2,257	+14.018%
2025-06-04	40.9100	41.170000	40.9100	41.0428	+1.267%	4,863	+14.038%
2025-06-03	40.3800	40.545000	40.3700	40.5293	-1.317%	2,544	+15.483%
2025-06-02	40.9100	41.070000	40.8250	41.0700	+1.183%	5,308	+13.963%
2025-05-30	40.5300	40.640000	40.4000	40.5900	-0.364%	11,116	+15.310%
2025-05-29	40.8600	40.860000	40.6200	40.7383	+0.433%	7,465	+14.891%
2025-05-28	40.7296	40.729600	40.5300	40.5627	-0.723%	4,972	+15.388%
2025-05-27	41.0400	41.650000	40.7300	40.8580	+1.184%	9,226	+14.554%
2025-05-23	40.1000	40.520000	40.0600	40.3800	-0.517%	3,908	+15.910%
2025-05-22	40.3800	40.710000	40.3600	40.5900	-0.539%	7,815	+15.310%
2025-05-21	41.0600	41.140000	40.6823	40.8100	-0.047%	25,806	+14.689%
2025-05-20	40.6100	40.850000	40.6100	40.8291	+0.835%	5,575	+14.635%
2025-05-19	40.1700	40.491100	40.1300	40.4911	+0.990%	9,042	+15.592%
2025-05-16	39.9600	40.130000	39.9000	40.0943	+0.411%	7,979	+16.736%
2025-05-15	39.8500	39.991000	39.8500	39.9300	+0.906%	1,262	+17.216%
2025-05-14	39.7207	39.720700	39.5700	39.5714	-0.062%	3,094	+18.279%
2025-05-13	39.4300	39.610000	39.2200	39.5958	+0.663%	4,009	+18.206%
2025-05-12	39.2400	39.335000	39.2150	39.3350	+0.541%	3,805	+18.989%
2025-05-09	39.0900	39.150000	39.0501	39.1235	+0.730%	2,354	+19.633%
2025-05-08	39.1300	39.130000	38.8400	38.8400	-0.757%	2,547	+20.506%
2025-05-07	39.1300	39.153600	39.0234	39.1363	+0.540%	14,405	+19.594%
2025-05-06	38.8935	38.980000	38.8800	38.9261	-0.201%	1,156	+20.239%
2025-05-05	39.0600	39.114700	39.0046	39.0046	-0.070%	9,454	+19.997%
2025-05-02	39.0962	39.096200	39.0000	39.0321	+1.303%	3,284	+19.913%
2025-05-01	38.6200	38.700100	38.4974	38.5300	-0.262%	6,371	+21.475%
2025-04-30	38.3400	38.631100	38.2760	38.6311	+1.262%	29,270	+21.158%
2025-04-29	38.0900	38.210000	38.0800	38.1497	+0.630%	5,026	+22.686%
2025-04-28	37.7600	37.911000	37.6500	37.9110	+0.290%	9,408	+23.459%
2025-04-25	37.6200	37.801500	37.6100	37.8015	+0.347%	3,623	+23.817%
2025-04-24	37.4800	37.670800	37.3800	37.6708	+0.295%	9,268	+24.246%
2025-04-23	37.7450	37.823700	37.5600	37.5600	-0.080%	6,994	+24.613%
2025-04-22	37.3400	37.650000	37.1550	37.5900	+1.595%	12,236	+24.513%
2025-04-21	37.0000	37.050000	36.5100	37.0000	+0.298%	15,516	+26.499%
2025-04-17	36.7100	37.030000	36.7000	36.8900	+0.946%	15,025	+26.876%
2025-04-16	36.0000	36.830000	36.0000	36.5442	+0.451%	17,473	+28.076%
2025-04-15	36.1273	36.550000	36.1273	36.3800	+0.699%	32,094	+28.654%
2025-04-14	35.8500	36.245000	35.8500	36.1273	+1.098%	15,445	+29.554%
2025-04-11	34.9800	35.810000	34.9800	35.7350	+3.262%	28,091	+30.977%
2025-04-10	34.8500	34.850000	33.9000	34.6063	-0.655%	13,587	+35.248%
2025-04-09	33.0000	34.990000	32.7400	34.8346	+5.977%	20,296	+34.362%
2025-04-08	34.0200	34.021900	32.6200	32.8700	-1.317%	53,631	+42.393%
2025-04-07	33.0900	34.410000	32.8500	33.3088	-2.148%	42,904	+40.517%
2025-04-04	34.4800	35.250000	34.0400	34.0400	-5.339%	94,629	+37.499%
2025-04-03	36.8200	36.910000	35.7500	35.9600	-2.521%	224,736	+30.157%
2025-04-02	36.6500	36.930000	36.4600	36.8900	+0.531%	35,049	+26.876%
2025-04-01	36.9483	36.948300	36.5800	36.6950	-0.231%	43,914	+27.550%
2025-03-31	36.6100	36.800000	36.3814	36.7800	-1.209%	46,085	+27.255%
2025-03-28	37.8900	37.890000	37.0748	37.2300	-0.215%	66,465	+25.717%
2025-03-27	37.2700	37.599900	37.2000	37.3101	-0.214%	193,612	+25.447%
2025-03-26	37.8700	37.975000	37.3900	37.3900	-1.793%	133,813	+25.179%
2025-03-25	38.3100	38.324900	38.0300	38.0728	+0.378%	2,422	+22.934%
2025-03-24	37.9998	37.999800	37.7700	37.9296	-0.391%	8,498	+23.398%
2025-03-21	38.2300	38.230000	38.0400	38.0785	-0.664%	7,408	+22.916%
2025-03-20	38.1000	38.332900	37.9600	38.3329	-1.396%	11,539	+22.100%
2025-03-19	38.8500	38.875500	38.6900	38.8755	-0.391%	10,784	+20.396%
2025-03-18	38.8700	39.220000	38.8100	39.0280	+0.418%	21,765	+19.925%
2025-03-17	38.6200	38.871700	38.6200	38.8654	+1.067%	6,972	+20.427%
2025-03-14	38.2100	38.455100	38.2100	38.4551	+2.145%	3,926	+21.712%
2025-03-13	37.7700	37.800000	37.5706	37.6477	-0.600%	7,925	+24.322%
2025-03-12	37.9500	38.039900	37.8011	37.8749	-1.044%	9,884	+23.577%
2025-03-11	38.5100	38.510000	37.9700	38.2746	+0.301%	8,163	+22.286%
2025-03-10	38.2700	38.339900	37.9600	38.1598	-1.294%	16,015	+22.654%
2025-03-07	38.2101	38.660100	38.2101	38.6601	+1.801%	8,066	+21.067%
2025-03-06	38.0400	38.315000	37.8400	37.9761	+0.453%	9,139	+23.247%
2025-03-05	37.2200	37.970000	37.2200	37.8050	+3.289%	6,201	+23.805%
2025-03-04	36.1650	36.850000	35.8150	36.6013	+1.044%	12,495	+27.877%
2025-03-03	36.6700	36.670000	36.1200	36.2233	+1.951%	2,949	+29.211%
2025-02-28	35.8200	35.920000	35.3484	35.5300	-0.952%	15,269	+31.732%
2025-02-27	36.2000	36.200000	35.8600	35.8715	-2.233%	5,096	+30.478%
2025-02-26	36.6800	36.999200	36.6800	36.6907	-0.178%	23,060	+27.565%
2025-02-25	36.5400	36.756000	36.5050	36.7560	+2.445%	5,427	+27.338%
2025-02-24	36.1000	36.100000	35.8789	35.8789	-0.215%	1,606	+30.451%
2025-02-21	36.1800	36.200000	35.9561	35.9561	-0.426%	2,505	+30.171%
2025-02-20	36.0450	36.110000	36.0450	36.1100	+1.218%	1,150	+29.616%
2025-02-19	35.6800	35.680000	35.4450	35.6753	-1.259%	2,986	+31.196%
2025-02-18	36.1099	36.130000	36.0175	36.1300	+1.151%	1,893	+29.545%
2025-02-14	35.8798	35.879800	35.6721	35.7188	+0.616%	8,080	+31.036%
2025-02-13	35.0900	35.500000	35.0900	35.5000	+1.458%	5,413	+31.844%
2025-02-12	34.7000	34.990000	34.7000	34.9900	+0.923%	1,089	+33.765%
2025-02-11	34.3850	34.671600	34.3850	34.6700	+0.718%	2,151	+35.000%
2025-02-10	34.3500	34.430000	34.3400	34.4229	+0.612%	6,317	+35.969%
2025-02-07	34.5400	34.580000	34.1850	34.2136	-0.950%	4,910	+36.801%
2025-02-06	34.4599	34.541900	34.4599	34.5419	+1.132%	2,585	+35.501%
2025-02-05	34.1192	34.155300	34.0910	34.1553	+0.780%	490	+37.034%
2025-02-04	33.8500	33.900000	33.7700	33.8911	+0.393%	2,482	+38.103%
2025-02-03	33.3400	33.860000	33.3003	33.7583	-1.211%	5,760	+38.646%
2025-01-31	34.2600	34.260000	34.1722	34.1722	-1.389%	614	+36.967%
2025-01-30	34.9400	34.940000	34.5600	34.6534	+1.081%	1,780	+35.065%
2025-01-29	34.1300	34.282900	34.1300	34.2829	+0.419%	3,449	+36.524%
2025-01-28	34.1500	34.150000	34.0400	34.1400	-0.553%	4,833	+37.096%
2025-01-27	34.3550	34.370000	34.2399	34.3300	+0.264%	5,094	+36.337%
2025-01-24	34.2611	34.261100	34.2397	34.2397	+0.626%	728	+36.697%
2025-01-23	33.8140	34.026700	33.8140	34.0267	+1.191%	4,432	+37.552%
2025-01-22	33.8600	33.860000	33.6263	33.6263	-0.749%	1,998	+39.190%
2025-01-21	33.6100	33.880000	33.5700	33.8800	+2.560%	4,420	+38.148%
2025-01-17	33.0300	33.119000	32.9500	33.0344	+0.523%	3,657	+41.684%
2025-01-16	32.7200	33.010000	32.7200	32.8626	+0.236%	1,061	+42.425%
2025-01-15	32.9890	32.990000	32.7851	32.7851	+0.955%	5,662	+42.761%
2025-01-14	32.4150	32.530000	32.3652	32.4751	+0.526%	967	+44.124%
2025-01-13	32.0000	32.305300	32.0000	32.3053	+0.057%	16,475	+44.882%
2025-01-10	32.5900	32.590000	31.9900	32.2869	-1.122%	12,477	+44.964%
2025-01-08	32.5800	32.670000	32.5200	32.6532	-1.265%	30,192	+43.338%
2025-01-07	33.3900	33.390000	33.0200	33.0716	-0.840%	4,483	+41.525%
2025-01-06	33.3400	33.710000	33.3400	33.3518	+1.902%	6,650	+40.336%
2025-01-03	32.6700	32.760000	32.6700	32.7293	+0.606%	1,090	+43.005%
2025-01-02	32.6250	32.669900	32.4450	32.5322	+0.439%	1,745	+43.871%
2024-12-31	32.4500	32.480000	32.3900	32.3900	-0.326%	2,772	+44.503%
2024-12-30	32.4300	32.542600	32.3400	32.4960	-0.180%	5,252	+44.032%
2024-12-27	32.5100	32.599900	32.4000	32.5546	+0.632%	3,011	+43.772%
2024-12-26	32.1510	32.350000	32.1510	32.3500	+0.745%	2,270	+44.682%
2024-12-24	32.1000	32.190000	31.9100	32.1107	-0.231%	8,896	+45.760%
2024-12-23	31.9550	32.185200	31.9010	32.1852	+0.631%	1,203	+45.422%
2024-12-20	31.6607	32.079900	31.6607	31.9835	+0.356%	1,629	+46.340%
2024-12-19	32.0025	32.002500	31.8700	31.8700	+0.178%	2,175	+46.861%
2024-12-18	32.6200	32.620000	31.8135	31.8135	-2.603%	2,457	+47.122%
2024-12-17	32.7500	32.790000	32.6639	32.6639	-2.138%	1,207	+43.291%
2024-12-16	33.4000	33.519000	33.3649	33.3775	-0.321%	2,238	+40.228%
2024-12-13	33.3150	33.540000	33.3150	33.4849	-0.086%	3,678	+39.778%
2024-12-12	33.5600	33.720000	33.5138	33.5138	-0.850%	2,055	+39.657%
2024-12-11	33.7200	33.870000	33.6230	33.8011	-0.116%	2,978	+38.470%
2024-12-10	33.8130	33.895000	33.7300	33.8402	-1.023%	8,501	+38.310%
2024-12-09	34.5100	34.510000	34.1800	34.1900	+0.002%	3,683	+36.895%
2024-12-06	34.3100	34.310000	34.1400	34.1892	+0.295%	7,409	+36.898%
2024-12-05	34.2066	34.206600	34.0885	34.0885	+0.944%	1,348	+37.303%
2024-12-04	33.9400	33.940100	33.7698	33.7698	+0.065%	2,464	+38.599%
2024-12-03	33.7901	33.860100	33.7000	33.7480	+0.381%	3,566	+38.688%
2024-12-02	33.5600	33.680000	33.4300	33.6200	+0.659%	3,099	+39.216%
2024-11-29	33.3400	33.590000	33.3400	33.4000	-0.002%	2,238	+40.133%
2024-11-27	33.3000	33.420000	33.2700	33.4007	+1.591%	5,379	+40.130%
2024-11-26	33.2800	33.280000	32.8300	32.8777	-1.176%	8,487	+42.359%
2024-11-25	33.4000	33.465000	33.2400	33.2689	+0.591%	1,750	+40.685%
2024-11-22	33.0750	33.110000	32.9800	33.0736	-0.069%	3,689	+41.516%
2024-11-21	33.0400	33.150000	33.0400	33.0963	-0.754%	5,226	+41.419%
2024-11-20	33.2000	33.347700	33.2000	33.3477	-0.076%	1,110	+40.353%
2024-11-19	33.5100	33.510000	33.3100	33.3729	-1.484%	3,826	+40.247%
2024-11-18	33.8300	33.980000	33.8100	33.8757	-0.111%	1,792	+38.165%
2024-11-15	33.9800	33.989000	33.8400	33.9134	+0.271%	11,419	+38.012%
2024-11-14	33.9500	34.110000	33.8219	33.8219	+0.292%	1,878	+38.385%
2024-11-13	33.9000	33.900000	33.7234	33.7234	-0.550%	3,786	+38.789%
2024-11-12	34.2100	34.210000	33.6900	33.9100	-2.226%	3,006	+38.026%
2024-11-11	34.9300	34.940000	34.6800	34.6820	-0.495%	3,543	+34.953%
2024-11-08	34.9200	34.930000	34.7400	34.8544	-1.458%	3,389	+34.286%
2024-11-07	35.2700	35.450000	35.2700	35.3700	+1.521%	4,726	+32.328%
2024-11-06	34.9000	34.910000	34.7000	34.8400	-2.636%	3,376	+34.341%
2024-11-05	35.8200	35.820000	35.7200	35.7834	+0.371%	1,347	+30.799%
2024-11-04	35.7400	35.760000	35.6511	35.6511	+0.043%	1,504	+31.285%
2024-11-01	35.7300	35.800000	35.5900	35.6358	+0.411%	1,368	+31.341%
2024-10-31	35.5800	35.580000	35.3000	35.4900	-0.683%	1,172	+31.881%
2024-10-30	35.8399	35.839900	35.7342	35.7342	-0.693%	1,709	+30.980%
2024-10-29	36.0544	36.054400	35.9600	35.9836	-1.265%	1,346	+30.072%
2024-10-28	36.2200	36.450000	36.2200	36.4447	+1.478%	1,144	+28.426%
2024-10-25	36.0800	36.130000	35.9138	35.9138	-0.098%	2,241	+30.325%
2024-10-24	35.9700	35.980000	35.9006	35.9489	+0.192%	1,540	+30.197%
2024-10-23	36.0100	36.010000	35.7600	35.8799	-0.539%	1,046	+30.448%
2024-10-22	36.2400	36.240000	36.0200	36.0742	-0.512%	2,389	+29.745%
2024-10-21	36.6200	36.620000	36.2600	36.2600	-1.387%	5,754	+29.080%
2024-10-18	36.6199	36.770000	36.5900	36.7700	+1.521%	2,942	+27.290%
2024-10-17	36.1118	36.219100	36.1118	36.2191	+0.835%	252	+29.226%
2024-10-16	35.9191	35.919100	35.9191	35.9191	+0.025%	220	+30.305%
2024-10-15	36.2400	36.240000	35.9100	35.9100	-1.747%	960	+30.338%
2024-10-14	36.4740	36.560000	36.3700	36.5485	-0.265%	3,037	+28.061%
2024-10-11	36.6100	36.700000	36.6100	36.6457	+0.184%	803	+27.722%
2024-10-10	36.6300	36.630000	36.4200	36.5783	-0.520%	1,196	+27.957%
2024-10-09	36.7700	36.770000	36.7696	36.7696	-0.017%	188	+27.291%
2024-10-08	36.5700	36.800000	36.5700	36.7760	-0.552%	638	+27.269%
2024-10-07	37.1160	37.160000	36.9802	36.9802	-0.665%	5,633	+26.566%
2024-10-04	37.1400	37.227800	37.0618	37.2278	+0.654%	1,446	+25.725%
2024-10-03	37.0600	37.850000	36.9859	36.9859	-0.997%	3,577	+26.547%
2024-10-02	37.2400	37.360000	37.2400	37.3584	-0.266%	1,252	+25.285%
2024-10-01	37.7500	37.750000	37.3800	37.4581	-1.122%	192,061	+24.952%
2024-09-30	37.8050	37.883300	37.7000	37.8833	+0.122%	3,251	+23.549%
2024-09-27	38.0000	38.000000	37.8370	37.8370	-0.504%	900	+23.700%
2024-09-26	37.8300	38.028500	37.8300	38.0285	+2.448%	1,102	+23.077%
2024-09-25	37.3800	37.380000	37.1197	37.1197	-0.304%	1,178	+26.091%
2024-09-24	37.0100	37.232800	37.0100	37.2328	+1.470%	801	+25.708%
2024-09-23	36.6000	36.693400	36.6000	36.6934	+0.252%	619	+27.556%
2024-09-20	36.5300	36.601100	36.5300	36.6011	-1.185%	4,272	+27.877%
2024-09-19	36.8500	37.090000	36.8500	37.0400	+1.786%	1,143	+26.362%
2024-09-18	36.4300	36.720000	36.3899	36.3899	+0.083%	783	+28.619%
2024-09-17	36.3200	36.371000	36.2600	36.3599	+0.445%	1,594	+28.726%
2024-09-16	36.1050	36.210000	36.1050	36.1989	+0.724%	3,855	+29.298%
2024-09-13	35.9100	35.950500	35.8900	35.9387	+0.584%	1,039	+30.234%
2024-09-12	35.5200	35.850000	35.3800	35.7300	+0.077%	7,950	+30.995%
2024-09-11	35.5800	35.702600	35.5800	35.7026	-0.123%	1,004	+31.095%
2024-09-10	35.8200	35.820000	35.5800	35.7467	-0.764%	1,722	+30.934%
2024-09-09	35.8900	36.130000	35.8100	36.0220	+0.491%	2,004	+29.933%
2024-09-06	36.1900	36.190000	35.8459	35.8459	-1.615%	631	+30.571%
2024-09-05	36.7100	36.710000	36.4344	36.4344	-0.158%	1,277	+28.462%
2024-09-04	36.5100	36.550000	36.4800	36.4922	-0.971%	962	+28.259%
2024-09-03	37.0000	37.000000	36.7800	36.8500	-0.936%	1,461	+27.014%
2024-08-30	37.2300	37.300000	37.0731	37.1980	+0.339%	2,131	+25.825%
2024-08-29	37.2600	37.260000	37.0725	37.0725	+0.792%	353	+26.251%
2024-08-28	36.7812	36.781200	36.7812	36.7812	-0.602%	199	+27.251%
2024-08-27	37.0100	37.056000	36.9813	37.0039	+0.114%	1,619	+26.485%
2024-08-26	36.9900	37.000000	36.9619	36.9619	-0.667%	461	+26.629%
2024-08-23	36.7794	37.210000	36.7794	37.2100	+2.083%	1,445	+25.785%
2024-08-22	36.7400	36.740000	36.4508	36.4508	-1.137%	1,168	+28.405%
2024-08-21	37.2800	37.830000	36.5800	36.8700	+1.179%	9,410	+26.945%
2024-08-20	36.3750	36.440500	36.3750	36.4405	-0.242%	216	+28.441%
2024-08-19	36.1800	36.529000	36.1800	36.5290	+1.676%	641	+28.130%
2024-08-16	35.9267	35.926700	35.9267	35.9267	+0.117%	258	+30.278%
2024-08-15	35.7100	35.884600	35.7100	35.8846	+0.602%	649	+30.431%
2024-08-14	35.6100	35.670000	35.6100	35.6700	+0.521%	861	+31.215%
2024-08-13	35.2400	35.485100	35.2400	35.4851	+1.846%	2,207	+31.899%
2024-08-12	34.9000	34.900000	34.7801	34.8420	-0.278%	557	+34.334%
2024-08-09	34.8850	34.939200	34.8850	34.9392	+0.347%	255	+33.960%
2024-08-08	34.7500	34.818400	34.7500	34.8184	+2.167%	1,159	+34.425%
2024-08-07	34.5180	34.531600	34.0798	34.0798	+0.697%	2,753	+37.338%
2024-08-06	33.6800	33.920000	33.6300	33.8439	+0.153%	2,729	+38.295%
2024-08-05	33.7200	33.914000	33.6000	33.7921	-2.375%	2,740	+38.507%
2024-08-02	34.5600	34.710000	34.4900	34.6141	-0.854%	3,142	+35.218%
2024-08-01	35.5100	35.520000	34.8700	34.9121	-1.493%	193,132	+34.064%
2024-07-31	35.6500	35.650000	35.4414	35.4414	-0.165%	734	+32.062%
2024-07-30	35.4600	35.500000	35.3200	35.5000	+0.949%	2,159	+31.844%
2024-07-29	35.1500	35.210000	35.1500	35.1661	+0.282%	825	+33.096%
2024-07-26	35.1300	35.130000	35.0673	35.0673	+1.227%	3,004	+33.470%
2024-07-25	34.5000	34.835000	34.4301	34.6424	+0.968%	1,242	+35.108%
2024-07-24	34.5437	34.560000	34.3104	34.3104	-1.947%	2,689	+36.415%
2024-07-23	35.0880	35.140000	34.9916	34.9916	-1.654%	870	+33.759%
2024-07-22	35.4700	35.580000	35.4401	35.5800	+2.074%	7,635	+31.547%
2024-07-19	34.9700	34.980000	34.8570	34.8570	-0.767%	1,519	+34.276%
2024-07-18	35.2802	35.280200	35.1263	35.1263	-0.417%	2,807	+33.246%
2024-07-17	35.4200	35.440000	35.2600	35.2734	-0.340%	1,238	+32.691%
2024-07-16	35.3936	35.393600	35.3936	35.3936	+0.151%	431	+32.240%
2024-07-15	35.4800	35.480000	35.3402	35.3402	-1.319%	875	+32.440%
2024-07-12	35.9700	35.970000	35.8126	35.8126	+0.787%	1,075	+30.693%
2024-07-11	35.5799	35.579900	35.5328	35.5328	+0.531%	1,174	+31.722%
2024-07-10	35.1872	35.345000	35.1872	35.3450	+0.944%	1,898	+32.422%
2024-07-09	35.0200	35.020000	34.9800	35.0143	-1.160%	43,443	+33.673%
2024-07-08	35.5800	35.580000	35.4252	35.4252	-1.116%	889	+32.122%
2024-07-05	35.7400	35.825000	35.5600	35.8250	+0.270%	2,168	+30.648%
2024-07-03	35.6750	35.790100	35.6060	35.7286	+0.841%	2,902	+31.000%
2024-07-02	35.3000	35.430700	35.2600	35.4307	-0.710%	629	+32.102%