EFNL
iShares MSCI Finland ETF
stockBATSETF
At CloseOct 2, 2026 3:33:01 PM EDT
53.22USD+1.342%(+0.70)9,514
EFNL Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 52.96 | 53.35 | 52.96 | 53.35 | +1.580% | 9,514 | 0.000% |
| 2026-10-01 | 52.71 | 53.23 | 52.32 | 52.52 | -1.519% | 52,574 | +1.580% |
| 2026-09-30 | 53.90 | 53.92 | 53.15 | 53.33 | -1.241% | 49,639 | +0.038% |
| 2026-09-29 | 54.06 | 54.06 | 53.56 | 54.00 | -0.899% | 13,943 | -1.204% |
| 2026-09-28 | 54.47 | 54.52 | 54.00 | 54.49 | -0.711% | 12,792 | -2.092% |
| 2026-09-25 | 54.63 | 54.95 | 54.52 | 54.88 | +0.073% | 26,520 | -2.788% |
| 2026-09-24 | 54.34 | 54.92 | 54.26 | 54.84 | -0.236% | 42,655 | -2.717% |
| 2026-09-23 | 55.23 | 55.23 | 54.69 | 54.97 | -2.049% | 20,462 | -2.947% |
| 2026-09-22 | 55.60 | 56.36 | 55.52 | 56.12 | +0.900% | 369,178 | -4.936% |
| 2026-09-21 | 55.30 | 55.69 | 55.20 | 55.62 | +0.797% | 6,487 | -4.081% |
| 2026-09-18 | 55.12 | 55.18 | 54.74 | 55.18 | -0.541% | 9,601 | -3.316% |
| 2026-09-17 | 55.75 | 55.75 | 55.35 | 55.48 | +1.967% | 6,267 | -3.839% |
| 2026-09-16 | 54.93 | 54.93 | 54.12 | 54.41 | +0.313% | 6,694 | -1.948% |
| 2026-09-15 | 54.24 | 54.33 | 54.03 | 54.24 | +1.326% | 18,212 | -1.641% |
| 2026-09-14 | 54.19 | 54.27 | 53.53 | 53.53 | -4.265% | 345,114 | -0.336% |
| 2026-09-11 | 55.87 | 56.03 | 55.87 | 55.91 | +0.948% | 5,227 | -4.587% |
| 2026-09-10 | 55.64 | 55.81 | 55.39 | 55.39 | -1.107% | 13,232 | -3.683% |
| 2026-09-09 | 56.36 | 56.42 | 55.97 | 56.01 | +1.028% | 424,402 | -4.749% |
| 2026-09-08 | 55.59 | 55.95 | 55.42 | 55.44 | +0.759% | 6,387 | -3.770% |
| 2026-09-04 | 54.99 | 55.08 | 54.96 | 55.02 | +0.580% | 6,413 | -3.040% |
| 2026-09-03 | 54.48 | 54.70 | 54.30 | 54.70 | +0.487% | 7,060 | -2.477% |
| 2026-09-02 | 54.38 | 54.44 | 54.29 | 54.44 | -0.402% | 6,020 | -2.002% |
| 2026-09-01 | 54.54 | 54.76 | 54.42 | 54.66 | -0.221% | 53,124 | -2.397% |
| 2026-08-31 | 55.16 | 55.16 | 54.64 | 54.78 | -0.579% | 4,893 | -2.612% |
| 2026-08-28 | 55.85 | 55.85 | 55.08 | 55.10 | -0.816% | 6,167 | -3.176% |
| 2026-08-27 | 55.60 | 55.69 | 55.48 | 55.55 | +0.150% | 3,286 | -3.966% |
| 2026-08-26 | 55.38 | 55.47 | 55.24 | 55.47 | +0.078% | 3,570 | -3.822% |
| 2026-08-25 | 55.40 | 55.45 | 55.32 | 55.43 | +1.570% | 5,883 | -3.747% |
| 2026-08-24 | 54.46 | 54.68 | 54.34 | 54.57 | -0.269% | 8,229 | -2.236% |
| 2026-08-21 | 54.72 | 54.79 | 54.59 | 54.72 | +1.293% | 5,665 | -2.498% |
| 2026-08-20 | 53.67 | 54.08 | 53.67 | 54.02 | +0.630% | 5,416 | -1.237% |
| 2026-08-19 | 53.61 | 53.80 | 53.50 | 53.68 | +0.468% | 7,187 | -0.615% |
| 2026-08-18 | 53.61 | 53.75 | 53.28 | 53.43 | -1.584% | 12,345 | -0.150% |
| 2026-08-17 | 54.36 | 54.55 | 54.24 | 54.29 | +0.170% | 11,499 | -1.731% |
| 2026-08-14 | 54.23 | 54.28 | 54.08 | 54.20 | +0.218% | 7,943 | -1.564% |
| 2026-08-13 | 53.93 | 54.19 | 53.85 | 54.08 | +1.084% | 25,988 | -1.350% |
| 2026-08-12 | 53.65 | 53.71 | 53.50 | 53.50 | +1.383% | 20,360 | -0.280% |
| 2026-08-11 | 52.80 | 52.84 | 52.56 | 52.77 | +0.247% | 15,691 | +1.099% |
| 2026-08-10 | 52.64 | 52.64 | 52.38 | 52.64 | -0.218% | 17,308 | +1.349% |
| 2026-08-07 | 52.85 | 52.85 | 52.60 | 52.76 | +0.276% | 8,788 | +1.128% |
| 2026-08-06 | 52.70 | 52.73 | 52.49 | 52.61 | -0.057% | 5,503 | +1.407% |
| 2026-08-05 | 52.77 | 52.77 | 52.49 | 52.64 | -0.166% | 22,616 | +1.349% |
| 2026-08-04 | 52.71 | 52.91 | 52.67 | 52.73 | +1.383% | 11,314 | +1.180% |
| 2026-08-03 | 51.77 | 52.16 | 51.75 | 52.01 | +0.073% | 52,634 | +2.580% |
| 2026-07-31 | 52.18 | 52.18 | 51.74 | 51.97 | -0.085% | 7,577 | +2.655% |
| 2026-07-30 | 51.98 | 52.33 | 51.42 | 52.01 | +2.283% | 10,055 | +2.568% |
| 2026-07-29 | 50.89 | 51.42 | 50.63 | 50.85 | -0.466% | 3,884 | +4.910% |
| 2026-07-28 | 51.01 | 51.26 | 50.72 | 51.09 | -0.251% | 11,595 | +4.421% |
| 2026-07-27 | 51.32 | 51.32 | 50.83 | 51.22 | +0.668% | 6,948 | +4.159% |
| 2026-07-24 | 50.93 | 51.22 | 50.83 | 50.88 | -0.431% | 8,612 | +4.855% |
| 2026-07-23 | 51.48 | 51.56 | 51.08 | 51.10 | -2.630% | 13,830 | +4.403% |
| 2026-07-22 | 52.56 | 52.56 | 52.37 | 52.48 | +1.235% | 6,643 | +1.658% |
| 2026-07-21 | 51.77 | 52.15 | 51.66 | 51.84 | +1.528% | 16,524 | +2.913% |
| 2026-07-20 | 51.62 | 51.62 | 50.96 | 51.06 | -1.124% | 15,510 | +4.485% |
| 2026-07-17 | 51.11 | 51.81 | 51.10 | 51.64 | +1.055% | 7,106 | +3.311% |
| 2026-07-16 | 51.37 | 51.51 | 51.00 | 51.10 | -1.473% | 13,745 | +4.400% |
| 2026-07-15 | 51.99 | 52.02 | 51.32 | 51.87 | -0.428% | 8,010 | +2.863% |
| 2026-07-14 | 52.43 | 52.52 | 52.04 | 52.09 | +0.479% | 7,217 | +2.422% |
| 2026-07-13 | 52.50 | 52.50 | 51.62 | 51.84 | -1.416% | 44,687 | +2.913% |
| 2026-07-10 | 52.65 | 52.71 | 52.38 | 52.58 | -0.314% | 9,435 | +1.456% |
| 2026-07-09 | 52.49 | 52.99 | 52.44 | 52.75 | +1.942% | 825,114 | +1.137% |
| 2026-07-08 | 51.44 | 51.76 | 51.15 | 51.75 | -0.503% | 23,152 | +3.101% |
| 2026-07-07 | 52.62 | 52.73 | 51.97 | 52.01 | -1.707% | 8,796 | +2.583% |
| 2026-07-06 | 52.71 | 52.96 | 52.65 | 52.91 | +1.224% | 4,725 | +0.832% |
| 2026-07-02 | 52.94 | 53.08 | 51.95 | 52.27 | -0.400% | 64,400 | +2.066% |
| 2026-07-01 | 52.11 | 52.62 | 52.11 | 52.48 | -1.888% | 53,254 | +1.658% |
| 2026-06-30 | 53.17 | 53.49 | 53.14 | 53.49 | +1.480% | 8,271 | -0.262% |
| 2026-06-29 | 52.37 | 52.82 | 51.71 | 52.71 | +0.906% | 7,781 | +1.214% |
| 2026-06-26 | 52.40 | 52.53 | 52.12 | 52.24 | -1.922% | 8,981 | +2.132% |
| 2026-06-25 | 53.27 | 53.48 | 53.12 | 53.26 | +0.952% | 5,765 | +0.169% |
| 2026-06-24 | 52.63 | 53.09 | 52.57 | 52.76 | -0.724% | 10,642 | +1.122% |
| 2026-06-23 | 53.01 | 53.44 | 53.01 | 53.14 | -2.555% | 9,745 | +0.390% |
| 2026-06-22 | 53.92 | 54.61 | 53.92 | 54.54 | +1.581% | 7,876 | -2.176% |
| 2026-06-18 | 54.01 | 54.01 | 53.43 | 53.69 | -0.750% | 120,504 | -0.629% |
| 2026-06-17 | 54.79 | 55.11 | 54.00 | 54.09 | -1.157% | 21,646 | -1.375% |
| 2026-06-16 | 55.05 | 55.31 | 53.58 | 54.73 | -1.340% | 16,627 | -2.515% |
| 2026-06-15 | 55.47 | 55.57 | 55.13 | 55.47 | -0.020% | 20,238 | -3.822% |
| 2026-06-12 | 54.97 | 55.75 | 54.97 | 55.48 | +0.514% | 6,033 | -3.841% |
| 2026-06-11 | 53.80 | 55.24 | 53.68 | 55.20 | +3.521% | 349,457 | -3.347% |
| 2026-06-10 | 54.33 | 54.57 | 53.32 | 53.32 | -2.610% | 11,186 | +0.056% |
| 2026-06-09 | 55.82 | 55.97 | 54.03 | 54.75 | -1.211% | 9,737 | -2.555% |
| 2026-06-08 | 55.72 | 56.20 | 55.40 | 55.42 | +0.485% | 2,183,330 | -3.735% |
| 2026-06-05 | 56.51 | 56.51 | 54.84 | 55.15 | -5.236% | 4,566 | -3.268% |
| 2026-06-04 | 57.36 | 58.20 | 57.36 | 58.20 | +0.563% | 65,783 | -8.333% |
| 2026-06-03 | 57.53 | 58.23 | 57.53 | 57.87 | -0.443% | 7,661 | -7.817% |
| 2026-06-02 | 57.73 | 58.30 | 57.73 | 58.13 | +0.836% | 2,346 | -8.226% |
| 2026-06-01 | 56.33 | 57.88 | 56.21 | 57.65 | +1.479% | 20,265 | -7.459% |
| 2026-05-29 | 57.13 | 57.13 | 56.51 | 56.81 | -0.769% | 10,447 | -6.090% |
| 2026-05-28 | 57.19 | 57.53 | 56.73 | 57.25 | -0.367% | 24,242 | -6.812% |
| 2026-05-27 | 57.76 | 57.76 | 57.31 | 57.46 | -1.035% | 4,414 | -7.155% |
| 2026-05-26 | 57.58 | 58.09 | 57.58 | 58.06 | +2.330% | 3,618 | -8.116% |
| 2026-05-22 | 56.73 | 56.92 | 56.65 | 56.74 | +1.321% | 5,849 | -5.975% |
| 2026-05-21 | 54.95 | 56.02 | 54.95 | 56.00 | +1.597% | 7,246 | -4.732% |
| 2026-05-20 | 55.07 | 55.28 | 54.78 | 55.12 | +1.069% | 1,725 | -3.211% |
| 2026-05-19 | 54.96 | 54.96 | 54.52 | 54.54 | -0.968% | 11,703 | -2.176% |
| 2026-05-18 | 55.14 | 55.15 | 52.25 | 55.07 | +1.718% | 4,030 | -3.123% |
| 2026-05-15 | 53.93 | 54.28 | 53.93 | 54.14 | -2.093% | 3,603 | -1.459% |
| 2026-05-14 | 55.80 | 55.85 | 55.28 | 55.30 | -0.269% | 2,775 | -3.521% |
| 2026-05-13 | 54.29 | 55.45 | 54.20 | 55.45 | +2.337% | 8,183 | -3.780% |
| 2026-05-12 | 54.37 | 54.37 | 53.61 | 54.18 | -1.265% | 5,211 | -1.532% |
| 2026-05-11 | 54.24 | 54.92 | 54.19 | 54.87 | +1.394% | 205,881 | -2.778% |
| 2026-05-08 | 53.67 | 54.13 | 53.67 | 54.12 | +0.970% | 4,929 | -1.423% |
| 2026-05-07 | 54.91 | 54.91 | 53.60 | 53.60 | -3.097% | 45,359 | -0.466% |
| 2026-05-06 | 55.31 | 55.39 | 55.25 | 55.31 | +0.624% | 1,516 | -3.549% |
| 2026-05-05 | 55.00 | 55.14 | 54.84 | 54.97 | +1.281% | 2,595 | -2.947% |
| 2026-05-04 | 55.03 | 55.03 | 54.16 | 54.27 | -1.765% | 4,114 | -1.704% |
| 2026-05-01 | 55.05 | 55.81 | 55.05 | 55.25 | +0.830% | 5,628 | -3.439% |
| 2026-04-30 | 53.83 | 54.83 | 53.80 | 54.80 | +2.645% | 4,763 | -2.637% |
| 2026-04-29 | 53.03 | 53.49 | 53.03 | 53.38 | +0.947% | 5,598 | -0.061% |
| 2026-04-28 | 52.50 | 52.88 | 52.48 | 52.88 | -0.538% | 2,259 | +0.885% |
| 2026-04-27 | 53.37 | 53.37 | 53.17 | 53.17 | +0.215% | 2,164 | +0.342% |
| 2026-04-24 | 52.98 | 53.11 | 52.88 | 53.05 | +0.460% | 8,030 | +0.558% |
| 2026-04-23 | 53.60 | 53.67 | 52.25 | 52.81 | +0.256% | 11,507 | +1.020% |
| 2026-04-22 | 52.97 | 52.97 | 52.67 | 52.68 | -0.257% | 2,267 | +1.279% |
| 2026-04-21 | 53.68 | 53.68 | 52.81 | 52.81 | -2.272% | 1,507 | +1.019% |
| 2026-04-20 | 53.65 | 54.04 | 53.65 | 54.04 | +0.718% | 7,407 | -1.277% |
| 2026-04-17 | 54.01 | 54.01 | 53.61 | 53.65 | +0.780% | 2,650 | -0.568% |
| 2026-04-16 | 53.36 | 53.36 | 53.00 | 53.24 | -0.072% | 2,290 | +0.208% |
| 2026-04-15 | 53.40 | 53.41 | 53.07 | 53.28 | -1.221% | 4,270 | +0.136% |
| 2026-04-14 | 53.84 | 54.08 | 53.84 | 53.94 | +0.167% | 3,300 | -1.087% |
| 2026-04-13 | 52.57 | 54.06 | 52.57 | 53.85 | +2.517% | 12,133 | -0.921% |
| 2026-04-10 | 52.99 | 52.99 | 52.33 | 52.52 | +0.297% | 3,848 | +1.573% |
| 2026-04-09 | 52.04 | 52.48 | 51.97 | 52.37 | +0.380% | 10,918 | +1.875% |
| 2026-04-08 | 51.90 | 52.21 | 51.90 | 52.17 | +3.537% | 7,793 | +2.262% |
| 2026-04-07 | 49.93 | 50.39 | 49.42 | 50.39 | -0.733% | 7,336 | +5.879% |
| 2026-04-06 | 50.50 | 50.83 | 50.44 | 50.76 | +1.005% | 7,950 | +5.102% |
| 2026-04-02 | 48.89 | 50.25 | 48.89 | 50.25 | +0.887% | 7,400 | +6.159% |
| 2026-04-01 | 49.70 | 50.16 | 49.67 | 49.81 | +1.700% | 9,477 | +7.101% |
| 2026-03-31 | 48.61 | 49.14 | 48.17 | 48.98 | +2.620% | 6,133 | +8.922% |
| 2026-03-30 | 48.05 | 48.09 | 47.58 | 47.73 | +0.801% | 3,471 | +11.776% |
| 2026-03-27 | 47.73 | 47.89 | 47.35 | 47.35 | -1.836% | 3,414 | +12.672% |
| 2026-03-26 | 48.67 | 48.79 | 48.24 | 48.24 | -1.705% | 1,875 | +10.603% |
| 2026-03-25 | 49.05 | 49.26 | 48.96 | 49.07 | +1.904% | 4,016 | +8.718% |
| 2026-03-24 | 47.79 | 48.27 | 47.74 | 48.16 | -0.502% | 3,119 | +10.788% |
| 2026-03-23 | 48.16 | 48.79 | 48.16 | 48.40 | +1.209% | 5,514 | +10.232% |
| 2026-03-20 | 48.84 | 48.84 | 47.50 | 47.82 | -2.650% | 9,901 | +11.564% |
| 2026-03-19 | 48.28 | 49.32 | 48.28 | 49.12 | +0.248% | 4,478 | +8.608% |
| 2026-03-18 | 49.82 | 49.82 | 49.00 | 49.00 | -1.912% | 4,160 | +8.878% |
| 2026-03-17 | 49.90 | 50.06 | 49.87 | 49.95 | +0.940% | 6,837 | +6.796% |
| 2026-03-16 | 49.13 | 49.67 | 49.13 | 49.49 | +2.168% | 7,118 | +7.800% |
| 2026-03-13 | 49.30 | 49.35 | 48.43 | 48.44 | -1.404% | 6,456 | +10.136% |
| 2026-03-12 | 49.20 | 49.49 | 49.01 | 49.13 | -0.223% | 12,317 | +8.589% |
| 2026-03-11 | 48.88 | 49.31 | 48.88 | 49.24 | +0.387% | 3,546 | +8.347% |
| 2026-03-10 | 49.49 | 49.75 | 48.94 | 49.05 | +0.348% | 11,574 | +8.767% |
| 2026-03-09 | 48.16 | 49.13 | 47.92 | 48.88 | -0.509% | 58,741 | +9.145% |
| 2026-03-06 | 48.44 | 49.13 | 48.39 | 49.13 | -0.607% | 12,422 | +8.589% |
| 2026-03-05 | 49.66 | 49.79 | 48.89 | 49.43 | -1.240% | 6,213 | +7.930% |
| 2026-03-04 | 50.04 | 50.09 | 49.85 | 50.05 | +1.254% | 7,590 | +6.592% |
| 2026-03-03 | 48.78 | 49.61 | 48.28 | 49.43 | -2.503% | 9,922 | +7.928% |
| 2026-03-02 | 50.17 | 51.01 | 50.17 | 50.70 | -0.841% | 16,040 | +5.227% |
| 2026-02-27 | 51.15 | 51.48 | 51.00 | 51.13 | +0.020% | 3,531 | +4.342% |
| 2026-02-26 | 50.99 | 51.12 | 50.67 | 51.12 | -0.589% | 3,615 | +4.362% |
| 2026-02-25 | 51.23 | 51.43 | 51.23 | 51.42 | +0.494% | 2,486 | +3.747% |
| 2026-02-24 | 51.07 | 51.39 | 50.96 | 51.17 | -0.098% | 8,122 | +4.260% |
| 2026-02-23 | 51.28 | 51.36 | 51.03 | 51.22 | -0.311% | 12,300 | +4.159% |
| 2026-02-20 | 51.07 | 51.44 | 51.05 | 51.38 | +0.804% | 5,527 | +3.834% |
| 2026-02-19 | 50.66 | 50.97 | 50.57 | 50.97 | +0.197% | 5,488 | +4.669% |
| 2026-02-18 | 50.92 | 51.04 | 50.70 | 50.87 | +0.653% | 6,485 | +4.875% |
| 2026-02-17 | 49.89 | 50.62 | 49.89 | 50.54 | +0.898% | 5,265 | +5.560% |
| 2026-02-13 | 49.88 | 50.31 | 49.71 | 50.09 | +0.052% | 5,710 | +6.508% |
| 2026-02-12 | 50.73 | 50.73 | 50.02 | 50.06 | -2.295% | 9,417 | +6.563% |
| 2026-02-11 | 51.13 | 51.34 | 50.87 | 51.24 | +1.236% | 12,163 | +4.118% |
| 2026-02-10 | 50.86 | 50.86 | 50.61 | 50.61 | -0.217% | 2,451 | +5.405% |
| 2026-02-09 | 50.34 | 50.80 | 50.34 | 50.72 | +0.904% | 8,128 | +5.176% |
| 2026-02-06 | 49.87 | 50.27 | 49.87 | 50.27 | +1.617% | 5,670 | +6.127% |
| 2026-02-05 | 49.68 | 49.81 | 49.40 | 49.47 | -1.659% | 16,363 | +7.843% |
| 2026-02-04 | 50.77 | 50.90 | 50.07 | 50.30 | +0.188% | 8,328 | +6.055% |
| 2026-02-03 | 49.69 | 50.21 | 49.69 | 50.21 | +1.053% | 5,413 | +6.254% |
| 2026-02-02 | 49.41 | 49.71 | 49.33 | 49.69 | +1.010% | 13,805 | +7.372% |
| 2026-01-30 | 49.53 | 49.53 | 49.14 | 49.19 | -1.462% | 13,847 | +8.457% |
| 2026-01-29 | 50.22 | 50.31 | 49.31 | 49.92 | -1.040% | 18,621 | +6.871% |
| 2026-01-28 | 50.33 | 50.44 | 50.19 | 50.44 | -1.459% | 12,707 | +5.760% |
| 2026-01-27 | 50.76 | 52.02 | 50.76 | 51.19 | +1.752% | 4,936 | +4.217% |
| 2026-01-26 | 50.09 | 50.37 | 50.09 | 50.31 | +1.266% | 6,235 | +6.043% |
| 2026-01-23 | 49.41 | 49.68 | 49.28 | 49.68 | +0.265% | 4,206 | +7.385% |
| 2026-01-22 | 49.56 | 49.58 | 49.31 | 49.55 | +1.309% | 40,096 | +7.669% |
| 2026-01-21 | 48.36 | 48.91 | 48.13 | 48.91 | +2.087% | 14,864 | +9.078% |
| 2026-01-20 | 48.10 | 48.38 | 47.86 | 47.91 | -2.565% | 6,288 | +11.355% |
| 2026-01-16 | 49.19 | 49.19 | 49.01 | 49.17 | +0.165% | 4,135 | +8.499% |
| 2026-01-15 | 49.20 | 49.32 | 49.09 | 49.09 | +0.522% | 5,363 | +8.678% |
| 2026-01-14 | 48.69 | 48.95 | 48.69 | 48.84 | +0.965% | 6,962 | +9.245% |
| 2026-01-13 | 48.50 | 48.56 | 48.30 | 48.37 | -0.686% | 6,619 | +10.300% |
| 2026-01-12 | 48.41 | 48.70 | 48.41 | 48.70 | +0.706% | 34,377 | +9.544% |
| 2026-01-09 | 48.28 | 48.41 | 48.09 | 48.36 | -0.143% | 8,856 | +10.316% |
| 2026-01-08 | 48.35 | 48.43 | 48.24 | 48.43 | -0.908% | 3,067 | +10.159% |
| 2026-01-07 | 48.97 | 49.03 | 48.85 | 48.87 | +0.666% | 5,706 | +9.158% |
| 2026-01-06 | 48.30 | 48.60 | 48.30 | 48.55 | +0.065% | 18,975 | +9.885% |
| 2026-01-05 | 48.23 | 48.55 | 48.17 | 48.52 | +0.145% | 14,092 | +9.956% |
| 2026-01-02 | 48.48 | 48.52 | 48.23 | 48.45 | +1.315% | 7,882 | +10.116% |
| 2025-12-31 | 47.80 | 47.82 | 47.62 | 47.82 | -0.076% | 52,648 | +11.564% |
| 2025-12-30 | 48.08 | 48.08 | 47.86 | 47.86 | +0.454% | 3,173 | +11.480% |
| 2025-12-29 | 47.72 | 47.82 | 47.64 | 47.64 | -0.120% | 4,735 | +11.986% |
| 2025-12-26 | 47.73 | 47.73 | 47.67 | 47.70 | +0.288% | 1,492 | +11.852% |
| 2025-12-24 | 47.57 | 47.62 | 47.51 | 47.56 | -0.036% | 2,175 | +12.174% |
| 2025-12-23 | 47.43 | 47.71 | 47.42 | 47.58 | +0.761% | 6,883 | +12.134% |
| 2025-12-22 | 47.17 | 47.23 | 47.11 | 47.22 | +0.883% | 4,375 | +12.987% |
| 2025-12-19 | 46.83 | 46.91 | 46.80 | 46.80 | +0.566% | 1,366 | +13.985% |
| 2025-12-18 | 46.61 | 46.72 | 46.46 | 46.54 | +0.990% | 3,105 | +14.630% |
| 2025-12-17 | 46.34 | 46.37 | 46.08 | 46.08 | -0.939% | 2,567 | +15.765% |
| 2025-12-16 | 46.47 | 46.58 | 46.42 | 46.52 | -0.018% | 3,739 | +14.678% |
| 2025-12-15 | 46.72 | 46.79 | 46.41 | 46.53 | +0.071% | 9,104 | +14.657% |
| 2025-12-12 | 46.91 | 46.91 | 46.50 | 46.50 | -1.531% | 7,236 | +14.739% |
| 2025-12-11 | 47.21 | 47.25 | 47.14 | 47.22 | +0.639% | 6,462 | +12.982% |
| 2025-12-10 | 46.53 | 46.96 | 46.53 | 46.92 | +1.639% | 5,577 | +13.704% |
| 2025-12-09 | 46.32 | 46.33 | 46.14 | 46.16 | -0.375% | 5,114 | +15.568% |
| 2025-12-08 | 46.25 | 46.37 | 46.19 | 46.34 | +0.294% | 9,713 | +15.135% |
| 2025-12-05 | 46.32 | 46.45 | 46.14 | 46.20 | -0.257% | 4,643 | +15.474% |
| 2025-12-04 | 46.31 | 46.32 | 46.22 | 46.32 | +0.040% | 3,749 | +15.177% |
| 2025-12-03 | 46.02 | 46.30 | 46.02 | 46.30 | +1.241% | 6,449 | +15.223% |
| 2025-12-02 | 45.66 | 45.73 | 45.60 | 45.73 | +0.456% | 4,205 | +16.653% |
| 2025-12-01 | 45.63 | 45.75 | 45.53 | 45.53 | +0.019% | 9,973 | +17.184% |
| 2025-11-28 | 45.43 | 45.52 | 45.37 | 45.52 | +0.367% | 583 | +17.207% |
| 2025-11-26 | 45.07 | 45.37 | 45.07 | 45.35 | +0.708% | 1,440 | +17.637% |
| 2025-11-25 | 44.65 | 45.09 | 44.58 | 45.03 | +1.497% | 6,627 | +18.470% |
| 2025-11-24 | 44.20 | 44.37 | 44.20 | 44.37 | +0.451% | 1,314 | +20.244% |
| 2025-11-21 | 43.81 | 44.17 | 43.72 | 44.17 | +1.473% | 5,551 | +20.787% |
| 2025-11-20 | 44.49 | 44.56 | 43.53 | 43.53 | -0.966% | 4,359 | +22.566% |
| 2025-11-19 | 44.25 | 44.25 | 43.83 | 43.95 | -1.250% | 3,990 | +21.382% |
| 2025-11-18 | 44.35 | 44.63 | 44.35 | 44.51 | -1.141% | 5,117 | +19.865% |
| 2025-11-17 | 45.29 | 45.47 | 45.02 | 45.02 | -1.462% | 6,545 | +18.498% |
| 2025-11-14 | 45.54 | 45.69 | 45.54 | 45.69 | -0.812% | 3,779 | +16.765% |
| 2025-11-13 | 46.50 | 46.57 | 46.06 | 46.06 | -0.707% | 2,896 | +15.817% |
| 2025-11-12 | 46.06 | 46.41 | 46.06 | 46.39 | +0.455% | 4,725 | +14.999% |
| 2025-11-11 | 46.03 | 46.25 | 46.03 | 46.18 | +0.973% | 3,919 | +15.522% |
| 2025-11-10 | 45.29 | 45.74 | 45.29 | 45.74 | +0.765% | 6,104 | +16.646% |
| 2025-11-07 | 45.00 | 45.39 | 45.00 | 45.39 | +0.497% | 4,235 | +17.539% |
| 2025-11-06 | 45.13 | 45.30 | 45.08 | 45.16 | +0.949% | 3,223 | +18.123% |
| 2025-11-05 | 44.64 | 46.00 | 44.61 | 44.74 | -0.318% | 2,924 | +19.245% |
| 2025-11-04 | 45.12 | 45.18 | 44.88 | 44.88 | -2.264% | 5,770 | +18.865% |
| 2025-11-03 | 45.78 | 45.97 | 45.78 | 45.92 | +0.651% | 5,601 | +16.174% |
| 2025-10-31 | 45.43 | 45.66 | 45.43 | 45.63 | -1.033% | 2,723 | +16.929% |
| 2025-10-30 | 46.03 | 46.16 | 46.03 | 46.10 | -0.149% | 7,716 | +15.722% |
| 2025-10-29 | 46.61 | 46.61 | 44.84 | 46.17 | -0.935% | 5,181 | +15.549% |
| 2025-10-28 | 45.45 | 46.74 | 45.37 | 46.61 | +2.121% | 7,366 | +14.469% |
| 2025-10-27 | 45.60 | 45.65 | 45.56 | 45.64 | +0.769% | 2,287 | +16.896% |
| 2025-10-24 | 45.06 | 45.30 | 45.06 | 45.29 | +0.289% | 3,603 | +17.795% |
| 2025-10-23 | 44.76 | 45.16 | 44.76 | 45.16 | +3.363% | 2,660 | +18.136% |
| 2025-10-22 | 43.69 | 43.69 | 43.69 | 43.69 | +0.435% | 460 | +22.109% |
| 2025-10-21 | 43.57 | 43.57 | 43.50 | 43.50 | -0.362% | 450 | +22.639% |
| 2025-10-20 | 43.67 | 43.69 | 43.66 | 43.66 | +0.250% | 1,099 | +22.195% |
| 2025-10-17 | 43.35 | 43.55 | 43.31 | 43.55 | -0.161% | 3,075 | +22.501% |
| 2025-10-16 | 43.78 | 43.79 | 43.55 | 43.62 | +1.151% | 4,659 | +22.304% |
| 2025-10-15 | 43.05 | 43.12 | 42.92 | 43.12 | +0.455% | 1,413 | +23.712% |
| 2025-10-14 | 42.53 | 43.02 | 42.53 | 42.93 | +0.998% | 2,763 | +24.275% |
| 2025-10-13 | 42.50 | 42.50 | 42.50 | 42.50 | +0.224% | 1,382 | +25.515% |
| 2025-10-10 | 42.80 | 42.80 | 42.41 | 42.41 | -0.211% | 4,195 | +25.796% |
| 2025-10-09 | 42.46 | 42.50 | 42.34 | 42.50 | -0.350% | 3,351 | +25.531% |
| 2025-10-08 | 42.55 | 42.65 | 42.55 | 42.65 | +0.101% | 1,381 | +25.091% |
| 2025-10-07 | 42.79 | 42.79 | 42.59 | 42.61 | -0.124% | 1,718 | +25.217% |
| 2025-10-06 | 42.64 | 42.71 | 42.64 | 42.66 | -0.867% | 2,134 | +25.062% |
| 2025-10-03 | 42.77 | 43.06 | 42.77 | 43.03 | +0.709% | 3,900 | +23.978% |
| 2025-10-02 | 42.58 | 42.80 | 42.54 | 42.73 | -0.827% | 2,663 | +24.857% |
| 2025-10-01 | 42.80 | 43.09 | 42.80 | 43.09 | +0.653% | 12,087 | +23.825% |
| 2025-09-30 | 42.44 | 42.81 | 42.40 | 42.81 | +0.399% | 3,044 | +24.634% |
| 2025-09-29 | 42.63 | 42.65 | 42.57 | 42.64 | +0.420% | 3,238 | +25.131% |
| 2025-09-26 | 42.40 | 42.46 | 42.40 | 42.46 | +0.802% | 557 | +25.656% |
| 2025-09-25 | 42.17 | 42.17 | 41.95 | 42.12 | -1.139% | 3,142 | +26.664% |
| 2025-09-24 | 42.73 | 42.73 | 42.58 | 42.60 | -0.824% | 1,122 | +25.221% |
| 2025-09-23 | 43.01 | 43.10 | 42.96 | 42.96 | +0.329% | 1,997 | +24.189% |
| 2025-09-22 | 42.75 | 42.84 | 42.62 | 42.82 | +0.325% | 27,797 | +24.597% |
| 2025-09-19 | 42.75 | 42.75 | 42.60 | 42.68 | -0.386% | 3,669 | +25.002% |
| 2025-09-18 | 42.84 | 42.84 | 42.84 | 42.84 | -0.654% | 384 | +24.520% |
| 2025-09-17 | 43.32 | 43.41 | 43.13 | 43.13 | -0.431% | 11,220 | +23.705% |
| 2025-09-16 | 43.24 | 43.31 | 43.13 | 43.31 | +0.344% | 1,021 | +23.173% |
| 2025-09-15 | 43.03 | 43.16 | 43.03 | 43.16 | +0.348% | 1,668 | +23.596% |
| 2025-09-12 | 42.94 | 43.02 | 42.92 | 43.02 | -0.105% | 1,099 | +24.025% |
| 2025-09-11 | 42.87 | 43.06 | 42.87 | 43.06 | +1.158% | 2,236 | +23.896% |
| 2025-09-10 | 42.60 | 42.60 | 42.57 | 42.57 | -0.095% | 979 | +25.331% |
| 2025-09-09 | 42.59 | 42.61 | 42.59 | 42.61 | +0.042% | 1,352 | +25.212% |
| 2025-09-08 | 42.59 | 42.59 | 42.59 | 42.59 | +0.666% | 358 | +25.264% |
| 2025-09-05 | 42.26 | 42.32 | 42.26 | 42.31 | +1.242% | 1,802 | +26.098% |
| 2025-09-04 | 41.69 | 41.79 | 41.66 | 41.79 | +0.867% | 1,661 | +27.665% |
| 2025-09-03 | 41.47 | 41.47 | 41.38 | 41.43 | +0.315% | 1,412 | +28.771% |
| 2025-09-02 | 41.25 | 41.36 | 41.19 | 41.30 | -0.931% | 2,469 | +29.177% |
| 2025-08-29 | 41.60 | 41.69 | 41.60 | 41.69 | -0.148% | 997 | +27.974% |
| 2025-08-28 | 41.82 | 41.84 | 41.75 | 41.75 | -0.131% | 1,664 | +27.784% |
| 2025-08-27 | 41.64 | 41.80 | 41.64 | 41.80 | -0.633% | 2,366 | +27.617% |
| 2025-08-26 | 42.10 | 42.12 | 41.99 | 42.07 | -0.019% | 1,916 | +26.809% |
| 2025-08-25 | 42.59 | 42.59 | 42.08 | 42.08 | -1.333% | 1,599 | +26.784% |
| 2025-08-22 | 42.15 | 42.65 | 42.15 | 42.65 | +2.400% | 952 | +25.094% |
| 2025-08-21 | 41.72 | 41.72 | 41.65 | 41.65 | -0.963% | 572 | +28.096% |
| 2025-08-20 | 42.07 | 42.07 | 42.01 | 42.05 | +0.462% | 1,141 | +26.863% |
| 2025-08-19 | 42.05 | 42.13 | 41.85 | 41.86 | +0.432% | 2,206 | +27.449% |
| 2025-08-18 | 41.59 | 41.68 | 41.58 | 41.68 | -0.467% | 4,978 | +27.999% |
| 2025-08-15 | 41.88 | 41.89 | 41.72 | 41.88 | +1.358% | 2,063 | +27.401% |
| 2025-08-14 | 41.55 | 41.58 | 41.31 | 41.31 | -1.079% | 832 | +29.131% |
| 2025-08-13 | 41.80 | 41.80 | 41.77 | 41.77 | +0.472% | 424 | +27.739% |
| 2025-08-12 | 41.22 | 41.57 | 41.22 | 41.57 | +0.968% | 802 | +28.342% |
| 2025-08-11 | 41.24 | 41.24 | 41.17 | 41.17 | -0.858% | 468 | +29.585% |
| 2025-08-08 | 41.56 | 41.57 | 41.53 | 41.53 | +0.409% | 838 | +28.472% |
| 2025-08-07 | 41.36 | 41.36 | 41.36 | 41.36 | +0.612% | 630 | +28.997% |
| 2025-08-06 | 41.02 | 41.13 | 41.02 | 41.11 | +0.551% | 562 | +29.787% |
| 2025-08-05 | 40.87 | 40.88 | 40.87 | 40.88 | +0.639% | 597 | +30.502% |
| 2025-08-04 | 40.67 | 40.67 | 40.62 | 40.62 | +0.596% | 1,444 | +31.336% |
| 2025-08-01 | 40.36 | 40.39 | 40.09 | 40.38 | +0.342% | 2,295 | +32.119% |
| 2025-07-31 | 40.24 | 40.47 | 40.24 | 40.24 | -0.870% | 3,377 | +32.570% |
| 2025-07-30 | 40.53 | 40.60 | 40.46 | 40.60 | -1.251% | 2,719 | +31.417% |
| 2025-07-29 | 41.23 | 41.24 | 41.03 | 41.11 | -0.710% | 5,651 | +29.774% |
| 2025-07-28 | 41.44 | 41.49 | 41.35 | 41.40 | -1.976% | 2,352 | +28.853% |
| 2025-07-25 | 41.90 | 42.25 | 41.90 | 42.24 | +0.527% | 1,096 | +26.307% |
| 2025-07-24 | 42.25 | 42.25 | 42.02 | 42.02 | +0.052% | 7,201 | +26.973% |
| 2025-07-23 | 41.46 | 41.99 | 41.46 | 41.99 | +2.522% | 3,145 | +27.039% |
| 2025-07-22 | 40.88 | 41.00 | 40.87 | 40.96 | -0.335% | 2,329 | +30.243% |
| 2025-07-21 | 41.20 | 41.20 | 41.10 | 41.10 | +1.267% | 1,455 | +29.807% |
| 2025-07-18 | 40.81 | 40.81 | 40.59 | 40.59 | -0.218% | 3,593 | +31.453% |
| 2025-07-17 | 40.44 | 40.83 | 40.43 | 40.67 | -0.583% | 7,649 | +31.166% |
| 2025-07-16 | 40.56 | 40.91 | 40.56 | 40.91 | +0.644% | 1,286 | +30.402% |
| 2025-07-15 | 41.00 | 41.03 | 40.65 | 40.65 | -0.971% | 1,986 | +31.242% |
| 2025-07-14 | 41.01 | 41.13 | 41.00 | 41.05 | -0.379% | 1,670 | +29.967% |
| 2025-07-11 | 41.17 | 41.22 | 41.17 | 41.20 | -0.897% | 2,261 | +29.475% |
| 2025-07-10 | 41.50 | 41.58 | 41.49 | 41.58 | +0.227% | 3,011 | +28.313% |
| 2025-07-09 | 41.30 | 41.48 | 41.30 | 41.48 | +0.640% | 1,067 | +28.605% |
| 2025-07-08 | 41.00 | 41.22 | 40.82 | 41.22 | +0.991% | 13,101 | +29.427% |
| 2025-07-07 | 40.98 | 40.98 | 40.82 | 40.82 | -1.046% | 921 | +30.710% |
| 2025-07-03 | 41.28 | 41.30 | 41.25 | 41.25 | -0.007% | 911 | +29.343% |
| 2025-07-02 | 41.16 | 41.25 | 41.08 | 41.25 | +0.852% | 18,197 | +29.334% |
| 2025-07-01 | 40.73 | 40.90 | 40.73 | 40.90 | -0.048% | 1,611 | +30.437% |
| 2025-06-30 | 40.68 | 40.92 | 40.62 | 40.92 | +0.119% | 4,405 | +30.374% |
| 2025-06-27 | 40.71 | 40.87 | 40.71 | 40.87 | +1.057% | 809 | +30.529% |
| 2025-06-26 | 40.38 | 40.58 | 40.38 | 40.44 | +1.055% | 3,867 | +31.909% |
| 2025-06-25 | 40.03 | 40.03 | 39.79 | 40.02 | -0.429% | 13,856 | +33.300% |
| 2025-06-24 | 40.27 | 40.27 | 40.08 | 40.19 | +0.777% | 11,073 | +32.728% |
| 2025-06-23 | 39.43 | 39.92 | 39.33 | 39.88 | +0.435% | 5,387 | +33.760% |
| 2025-06-20 | 39.94 | 39.97 | 39.71 | 39.71 | +0.740% | 97,052 | +34.342% |
| 2025-06-18 | 37.52 | 39.56 | 34.96 | 39.42 | +0.179% | 6,166 | +35.335% |
| 2025-06-17 | 39.88 | 39.88 | 39.35 | 39.35 | -1.743% | 4,271 | +35.578% |
| 2025-06-16 | 40.24 | 40.41 | 40.05 | 40.05 | -2.105% | 6,789 | +33.214% |
| 2025-06-13 | 40.98 | 41.07 | 40.82 | 40.91 | -1.846% | 4,469 | +30.410% |
| 2025-06-12 | 41.61 | 41.70 | 41.58 | 41.68 | +0.968% | 7,385 | +28.003% |
| 2025-06-11 | 41.44 | 41.47 | 41.27 | 41.28 | -0.076% | 4,542 | +29.242% |
| 2025-06-10 | 41.34 | 41.36 | 41.24 | 41.31 | +0.348% | 1,991 | +29.144% |
| 2025-06-09 | 41.29 | 41.29 | 41.17 | 41.17 | +0.409% | 2,225 | +29.593% |
| 2025-06-06 | 40.93 | 41.00 | 40.93 | 41.00 | -0.122% | 1,136 | +30.122% |
| 2025-06-05 | 41.14 | 41.25 | 41.02 | 41.05 | +0.018% | 2,257 | +29.963% |
| 2025-06-04 | 40.91 | 41.17 | 40.91 | 41.04 | +1.267% | 4,863 | +29.986% |
| 2025-06-03 | 40.38 | 40.55 | 40.37 | 40.53 | -1.317% | 2,544 | +31.633% |
| 2025-06-02 | 40.91 | 41.07 | 40.83 | 41.07 | +1.183% | 5,308 | +29.900% |
| 2025-05-30 | 40.53 | 40.64 | 40.40 | 40.59 | -0.364% | 11,116 | +31.436% |
| 2025-05-29 | 40.86 | 40.86 | 40.62 | 40.74 | +0.433% | 7,465 | +30.958% |
| 2025-05-28 | 40.73 | 40.73 | 40.53 | 40.56 | -0.723% | 4,972 | +31.525% |
| 2025-05-27 | 41.04 | 41.65 | 40.73 | 40.86 | +1.184% | 9,226 | +30.574% |
| 2025-05-23 | 40.10 | 40.52 | 40.06 | 40.38 | -0.517% | 3,908 | +32.120% |
| 2025-05-22 | 40.38 | 40.71 | 40.36 | 40.59 | -0.539% | 7,815 | +31.436% |
| 2025-05-21 | 41.06 | 41.14 | 40.68 | 40.81 | -0.047% | 25,806 | +30.728% |
| 2025-05-20 | 40.61 | 40.85 | 40.61 | 40.83 | +0.835% | 5,575 | +30.667% |
| 2025-05-19 | 40.17 | 40.49 | 40.13 | 40.49 | +0.990% | 9,042 | +31.757% |
| 2025-05-16 | 39.96 | 40.13 | 39.90 | 40.09 | +0.411% | 7,979 | +33.061% |
| 2025-05-15 | 39.85 | 39.99 | 39.85 | 39.93 | +0.906% | 1,262 | +33.609% |
| 2025-05-14 | 39.72 | 39.72 | 39.57 | 39.57 | -0.062% | 3,094 | +34.820% |
| 2025-05-13 | 39.43 | 39.61 | 39.22 | 39.60 | +0.663% | 4,009 | +34.737% |
| 2025-05-12 | 39.24 | 39.34 | 39.22 | 39.34 | +0.541% | 3,805 | +35.630% |
| 2025-05-09 | 39.09 | 39.15 | 39.05 | 39.12 | +0.730% | 2,354 | +36.363% |
| 2025-05-08 | 39.13 | 39.13 | 38.84 | 38.84 | -0.757% | 2,547 | +37.358% |
| 2025-05-07 | 39.13 | 39.15 | 39.02 | 39.14 | +0.540% | 14,405 | +36.318% |
| 2025-05-06 | 38.89 | 38.98 | 38.88 | 38.93 | -0.201% | 1,156 | +37.055% |
| 2025-05-05 | 39.06 | 39.11 | 39.00 | 39.00 | -0.070% | 9,454 | +36.779% |
| 2025-05-02 | 39.10 | 39.10 | 39.00 | 39.03 | +1.303% | 3,284 | +36.682% |
| 2025-05-01 | 38.62 | 38.70 | 38.50 | 38.53 | -0.262% | 6,371 | +38.464% |
| 2025-04-30 | 38.34 | 38.63 | 38.28 | 38.63 | +1.262% | 29,270 | +38.101% |
| 2025-04-29 | 38.09 | 38.21 | 38.08 | 38.15 | +0.630% | 5,026 | +39.844% |
| 2025-04-28 | 37.76 | 37.91 | 37.65 | 37.91 | +0.290% | 9,408 | +40.724% |
| 2025-04-25 | 37.62 | 37.80 | 37.61 | 37.80 | +0.347% | 3,623 | +41.132% |
| 2025-04-24 | 37.48 | 37.67 | 37.38 | 37.67 | +0.295% | 9,268 | +41.622% |
| 2025-04-23 | 37.74 | 37.82 | 37.56 | 37.56 | -0.080% | 6,994 | +42.039% |
| 2025-04-22 | 37.34 | 37.65 | 37.16 | 37.59 | +1.595% | 12,236 | +41.926% |
| 2025-04-21 | 37.00 | 37.05 | 36.51 | 37.00 | +0.298% | 15,516 | +44.189% |
| 2025-04-17 | 36.71 | 37.03 | 36.70 | 36.89 | +0.946% | 15,025 | +44.619% |
| 2025-04-16 | 36.00 | 36.83 | 36.00 | 36.54 | +0.451% | 17,473 | +45.988% |
| 2025-04-15 | 36.13 | 36.55 | 36.13 | 36.38 | +0.699% | 32,094 | +46.647% |
| 2025-04-14 | 35.85 | 36.24 | 35.85 | 36.13 | 0.000% | 15,445 | +47.672% |