FFEM
Fidelity Fundamental Emerging Markets ETF
stockBATSETF
At CloseOct 2, 2026 12:33:40 PM EDT
42.23USD0.000%(+42.23)7,100
FFEM Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 42.41 | 42.44 | 42.17 | 42.43 | +0.799% | 7,101 | 0.000% |
| 2026-10-01 | 41.94 | 42.11 | 41.67 | 42.09 | +0.303% | 8,406 | +0.799% |
| 2026-09-30 | 42.33 | 42.33 | 41.90 | 41.96 | -0.874% | 12,734 | +1.105% |
| 2026-09-29 | 42.18 | 42.39 | 42.17 | 42.33 | +0.215% | 2,828 | +0.221% |
| 2026-09-28 | 42.20 | 42.33 | 41.86 | 42.24 | -1.215% | 8,768 | +0.436% |
| 2026-09-25 | 42.75 | 42.94 | 42.62 | 42.76 | +1.134% | 5,829 | -0.784% |
| 2026-09-24 | 42.33 | 42.40 | 42.08 | 42.28 | -0.756% | 13,618 | +0.340% |
| 2026-09-23 | 43.00 | 43.04 | 42.49 | 42.60 | -2.125% | 9,915 | -0.419% |
| 2026-09-22 | 43.19 | 43.53 | 43.15 | 43.53 | +0.161% | 10,807 | -2.535% |
| 2026-09-21 | 43.01 | 43.61 | 42.88 | 43.46 | +3.337% | 15,077 | -2.378% |
| 2026-09-18 | 41.88 | 42.06 | 41.71 | 42.06 | -0.434% | 17,142 | +0.880% |
| 2026-09-17 | 41.89 | 42.24 | 41.89 | 42.24 | +1.980% | 5,735 | +0.441% |
| 2026-09-16 | 41.76 | 41.76 | 41.38 | 41.42 | -0.097% | 5,911 | +2.430% |
| 2026-09-15 | 41.55 | 41.57 | 41.38 | 41.46 | -0.551% | 3,547 | +2.331% |
| 2026-09-14 | 41.65 | 41.91 | 41.56 | 41.69 | -2.457% | 7,702 | +1.766% |
| 2026-09-11 | 42.71 | 42.79 | 42.61 | 42.74 | +1.088% | 11,657 | -0.734% |
| 2026-09-10 | 42.51 | 42.51 | 42.23 | 42.28 | -2.288% | 4,271 | +0.346% |
| 2026-09-09 | 43.31 | 43.43 | 43.03 | 43.27 | -0.243% | 9,997 | -1.950% |
| 2026-09-08 | 43.54 | 43.62 | 43.38 | 43.38 | +0.497% | 25,222 | -2.188% |
| 2026-09-04 | 42.71 | 43.16 | 42.71 | 43.16 | +1.524% | 8,470 | -1.702% |
| 2026-09-03 | 42.50 | 42.56 | 42.06 | 42.51 | +0.521% | 8,501 | -0.204% |
| 2026-09-02 | 42.13 | 42.35 | 42.13 | 42.29 | +0.053% | 4,734 | +0.316% |
| 2026-09-01 | 42.42 | 42.63 | 42.06 | 42.27 | +0.057% | 17,940 | +0.370% |
| 2026-08-31 | 42.34 | 42.43 | 42.13 | 42.25 | -0.422% | 7,455 | +0.427% |
| 2026-08-28 | 42.85 | 42.85 | 42.37 | 42.42 | -0.737% | 10,537 | +0.003% |
| 2026-08-27 | 42.77 | 42.77 | 42.55 | 42.74 | +0.425% | 6,831 | -0.734% |
| 2026-08-26 | 42.72 | 42.78 | 42.56 | 42.56 | +0.021% | 4,594 | -0.312% |
| 2026-08-25 | 42.46 | 42.55 | 42.37 | 42.55 | +1.408% | 10,373 | -0.290% |
| 2026-08-24 | 42.20 | 42.20 | 41.77 | 41.96 | -1.622% | 19,142 | +1.113% |
| 2026-08-21 | 42.85 | 42.85 | 42.58 | 42.65 | +0.902% | 16,431 | -0.527% |
| 2026-08-20 | 42.05 | 42.30 | 42.05 | 42.27 | +0.997% | 23,013 | +0.370% |
| 2026-08-19 | 42.00 | 42.01 | 41.79 | 41.85 | +1.073% | 8,295 | +1.371% |
| 2026-08-18 | 42.00 | 42.00 | 41.31 | 41.41 | -2.888% | 20,204 | +2.458% |
| 2026-08-17 | 42.68 | 42.96 | 42.58 | 42.64 | +1.163% | 9,939 | -0.501% |
| 2026-08-14 | 42.21 | 42.45 | 42.00 | 42.15 | -0.171% | 22,394 | +0.656% |
| 2026-08-13 | 42.27 | 42.45 | 42.18 | 42.22 | +0.472% | 9,280 | +0.484% |
| 2026-08-12 | 42.10 | 42.12 | 41.89 | 42.02 | +1.590% | 9,778 | +0.958% |
| 2026-08-11 | 41.56 | 41.72 | 41.31 | 41.37 | -0.033% | 7,081 | +2.563% |
| 2026-08-10 | 41.25 | 41.49 | 41.25 | 41.38 | -0.459% | 17,145 | +2.529% |
| 2026-08-07 | 41.70 | 41.77 | 41.30 | 41.57 | +0.768% | 11,734 | +2.058% |
| 2026-08-06 | 41.24 | 41.59 | 41.10 | 41.25 | -1.359% | 10,868 | +2.841% |
| 2026-08-05 | 42.04 | 42.04 | 41.81 | 41.82 | -0.464% | 9,083 | +1.444% |
| 2026-08-04 | 41.35 | 42.15 | 41.35 | 42.02 | +2.659% | 10,709 | +0.973% |
| 2026-08-03 | 40.56 | 40.97 | 40.35 | 40.93 | +0.047% | 8,943 | +3.658% |
| 2026-07-31 | 41.46 | 41.46 | 40.55 | 40.91 | +0.590% | 14,460 | +3.707% |
| 2026-07-30 | 39.79 | 40.68 | 39.56 | 40.67 | +4.738% | 22,048 | +4.319% |
| 2026-07-29 | 39.35 | 39.52 | 38.60 | 38.83 | -2.265% | 97,104 | +9.261% |
| 2026-07-28 | 39.64 | 39.90 | 39.17 | 39.73 | -1.698% | 22,093 | +6.787% |
| 2026-07-27 | 40.89 | 40.89 | 40.14 | 40.42 | +0.417% | 8,184 | +4.974% |
| 2026-07-24 | 40.57 | 40.74 | 40.19 | 40.25 | -1.873% | 8,157 | +5.411% |
| 2026-07-23 | 41.05 | 41.22 | 40.70 | 41.02 | -0.734% | 169,688 | +3.437% |
| 2026-07-22 | 41.05 | 41.53 | 41.05 | 41.32 | -0.697% | 14,992 | +2.678% |
| 2026-07-21 | 41.31 | 41.72 | 41.29 | 41.61 | +3.084% | 16,691 | +1.962% |
| 2026-07-20 | 40.62 | 40.76 | 40.37 | 40.37 | +0.446% | 4,763 | +5.107% |
| 2026-07-17 | 39.40 | 40.59 | 39.35 | 40.19 | -1.389% | 16,137 | +5.576% |
| 2026-07-16 | 40.97 | 41.10 | 40.67 | 40.75 | -2.396% | 15,578 | +4.110% |
| 2026-07-15 | 41.89 | 41.96 | 41.23 | 41.75 | -0.306% | 16,732 | +1.615% |
| 2026-07-14 | 41.67 | 41.96 | 41.59 | 41.88 | +2.062% | 14,663 | +1.305% |
| 2026-07-13 | 41.63 | 41.63 | 41.03 | 41.03 | -3.677% | 14,483 | +3.394% |
| 2026-07-10 | 42.22 | 42.65 | 42.19 | 42.60 | -0.124% | 9,413 | -0.408% |
| 2026-07-09 | 42.51 | 42.76 | 42.48 | 42.65 | +0.667% | 9,410 | -0.531% |
| 2026-07-08 | 41.99 | 42.37 | 41.48 | 42.37 | +0.666% | 10,359 | +0.133% |
| 2026-07-07 | 42.37 | 42.37 | 41.76 | 42.09 | -2.823% | 16,291 | +0.800% |
| 2026-07-06 | 43.07 | 43.37 | 43.07 | 43.31 | +3.643% | 6,872 | -2.045% |
| 2026-07-02 | 42.35 | 42.64 | 41.38 | 41.79 | -1.555% | 14,544 | +1.523% |
| 2026-07-01 | 42.62 | 42.93 | 42.41 | 42.45 | -2.715% | 11,857 | -0.056% |
| 2026-06-30 | 42.99 | 43.67 | 42.99 | 43.63 | +1.506% | 12,266 | -2.769% |
| 2026-06-29 | 42.62 | 43.02 | 42.08 | 42.99 | +0.215% | 19,331 | -1.305% |
| 2026-06-26 | 42.38 | 43.17 | 42.31 | 42.90 | -1.368% | 16,341 | -1.092% |
| 2026-06-25 | 43.95 | 44.07 | 43.10 | 43.49 | +1.565% | 10,260 | -2.446% |
| 2026-06-24 | 42.78 | 42.96 | 42.46 | 42.82 | +0.094% | 11,778 | -0.919% |
| 2026-06-23 | 42.94 | 43.29 | 42.54 | 42.78 | -5.833% | 20,673 | -0.827% |
| 2026-06-22 | 45.53 | 45.62 | 45.34 | 45.43 | +0.776% | 17,693 | -6.611% |
| 2026-06-18 | 44.73 | 45.24 | 44.63 | 45.08 | +3.041% | 16,955 | -5.886% |
| 2026-06-17 | 44.39 | 44.56 | 43.72 | 43.75 | +0.082% | 18,157 | -3.024% |
| 2026-06-16 | 44.20 | 44.34 | 43.70 | 43.71 | -1.922% | 10,760 | -2.944% |
| 2026-06-15 | 44.44 | 44.60 | 44.27 | 44.57 | +3.397% | 34,159 | -4.810% |
| 2026-06-12 | 42.92 | 43.29 | 42.88 | 43.11 | +0.417% | 14,908 | -1.576% |
| 2026-06-11 | 41.61 | 42.97 | 41.43 | 42.93 | +4.679% | 9,700 | -1.166% |
| 2026-06-10 | 41.23 | 41.87 | 41.00 | 41.01 | -1.294% | 9,930 | +3.459% |
| 2026-06-09 | 42.59 | 42.66 | 40.60 | 41.55 | +0.053% | 29,879 | +2.119% |
| 2026-06-08 | 41.66 | 41.85 | 41.39 | 41.52 | +1.949% | 19,598 | +2.174% |
| 2026-06-05 | 42.18 | 42.18 | 40.59 | 40.73 | -6.754% | 39,901 | +4.165% |
| 2026-06-04 | 43.34 | 43.74 | 43.05 | 43.68 | -1.528% | 17,119 | -2.870% |
| 2026-06-03 | 44.58 | 44.58 | 44.07 | 44.36 | -1.557% | 9,994 | -4.354% |
| 2026-06-02 | 44.80 | 45.14 | 44.78 | 45.06 | +1.463% | 11,100 | -5.843% |
| 2026-06-01 | 43.80 | 44.66 | 43.80 | 44.41 | +2.204% | 13,951 | -4.465% |
| 2026-05-29 | 43.47 | 43.74 | 43.34 | 43.45 | -0.431% | 10,833 | -2.360% |
| 2026-05-28 | 43.13 | 43.65 | 42.81 | 43.64 | +0.466% | 12,844 | -2.781% |
| 2026-05-27 | 43.74 | 43.80 | 43.19 | 43.44 | +0.165% | 49,765 | -2.328% |
| 2026-05-26 | 42.83 | 43.37 | 42.83 | 43.37 | +3.615% | 13,917 | -2.167% |
| 2026-05-22 | 41.91 | 42.23 | 41.70 | 41.85 | -0.305% | 13,911 | +1.370% |
| 2026-05-21 | 41.41 | 42.08 | 41.41 | 41.98 | +0.812% | 7,098 | +1.061% |
| 2026-05-20 | 40.89 | 41.68 | 40.89 | 41.64 | +2.245% | 15,242 | +1.882% |
| 2026-05-19 | 40.49 | 41.12 | 40.21 | 40.73 | -1.287% | 12,244 | +4.169% |
| 2026-05-18 | 41.62 | 41.65 | 40.90 | 41.26 | +0.084% | 23,825 | +2.828% |
| 2026-05-15 | 41.38 | 41.43 | 40.95 | 41.23 | -3.679% | 19,921 | +2.914% |
| 2026-05-14 | 42.50 | 42.87 | 42.50 | 42.80 | +0.332% | 9,697 | -0.872% |
| 2026-05-13 | 42.14 | 42.77 | 42.13 | 42.66 | +1.894% | 7,361 | -0.543% |
| 2026-05-12 | 42.29 | 42.29 | 41.22 | 41.87 | -3.448% | 25,698 | +1.341% |
| 2026-05-11 | 43.28 | 43.47 | 43.20 | 43.36 | +0.300% | 20,843 | -2.153% |
| 2026-05-08 | 42.93 | 43.33 | 42.86 | 43.23 | +2.067% | 30,488 | -1.860% |
| 2026-05-07 | 42.98 | 42.98 | 42.26 | 42.35 | -0.992% | 29,015 | +0.169% |
| 2026-05-06 | 42.23 | 42.83 | 42.23 | 42.78 | +3.504% | 18,845 | -0.825% |
| 2026-05-05 | 41.04 | 41.50 | 41.02 | 41.33 | +2.243% | 14,891 | +2.650% |
| 2026-05-04 | 40.68 | 40.91 | 40.32 | 40.42 | +0.098% | 7,970 | +4.952% |
| 2026-05-01 | 40.22 | 40.68 | 40.22 | 40.38 | +0.435% | 11,849 | +5.055% |
| 2026-04-30 | 39.61 | 40.22 | 39.61 | 40.21 | +2.278% | 5,361 | +5.512% |
| 2026-04-29 | 39.60 | 39.60 | 39.30 | 39.31 | -0.319% | 4,949 | +7.916% |
| 2026-04-28 | 39.17 | 39.46 | 39.17 | 39.44 | -0.974% | 21,069 | +7.572% |
| 2026-04-27 | 40.04 | 40.04 | 39.75 | 39.83 | -0.155% | 9,747 | +6.524% |
| 2026-04-24 | 39.52 | 39.91 | 39.52 | 39.89 | +2.315% | 4,998 | +6.359% |
| 2026-04-23 | 39.23 | 39.41 | 38.77 | 38.99 | -1.687% | 9,011 | +8.821% |
| 2026-04-22 | 39.32 | 39.68 | 39.32 | 39.66 | +1.849% | 5,531 | +6.986% |
| 2026-04-21 | 39.67 | 39.69 | 38.94 | 38.94 | -1.552% | 8,504 | +8.964% |
| 2026-04-20 | 39.60 | 39.62 | 39.46 | 39.55 | -0.827% | 11,350 | +7.272% |
| 2026-04-17 | 39.84 | 40.23 | 39.83 | 39.88 | +1.606% | 19,996 | +6.385% |
| 2026-04-16 | 39.32 | 39.49 | 39.08 | 39.25 | +0.518% | 17,648 | +8.094% |
| 2026-04-15 | 39.02 | 39.10 | 38.88 | 39.05 | +0.145% | 5,015 | +8.653% |
| 2026-04-14 | 38.75 | 39.04 | 38.58 | 38.99 | +1.857% | 8,072 | +8.811% |
| 2026-04-13 | 37.62 | 38.30 | 37.62 | 38.28 | +1.404% | 14,675 | +10.832% |
| 2026-04-10 | 37.84 | 37.92 | 37.70 | 37.75 | +0.324% | 13,050 | +12.388% |
| 2026-04-09 | 37.36 | 37.73 | 37.18 | 37.63 | -0.111% | 8,821 | +12.752% |
| 2026-04-08 | 37.83 | 37.83 | 37.29 | 37.67 | +5.223% | 16,298 | +12.626% |
| 2026-04-07 | 35.42 | 35.80 | 35.13 | 35.80 | +0.477% | 4,588 | +18.509% |
| 2026-04-06 | 35.53 | 35.71 | 35.45 | 35.63 | +0.963% | 10,251 | +19.075% |
| 2026-04-02 | 34.59 | 35.43 | 34.55 | 35.29 | -0.954% | 5,786 | +20.222% |
| 2026-04-01 | 35.59 | 35.84 | 35.41 | 35.63 | +0.792% | 26,664 | +19.075% |
| 2026-03-31 | 34.20 | 35.35 | 34.20 | 35.35 | +4.431% | 69,966 | +20.018% |
| 2026-03-30 | 34.39 | 34.39 | 33.76 | 33.85 | -1.197% | 14,386 | +25.336% |
| 2026-03-27 | 34.34 | 34.44 | 34.08 | 34.26 | -0.609% | 16,172 | +23.837% |
| 2026-03-26 | 35.01 | 35.08 | 34.39 | 34.47 | -3.327% | 12,082 | +23.082% |
| 2026-03-25 | 35.65 | 35.82 | 35.57 | 35.66 | +1.067% | 3,972 | +18.987% |
| 2026-03-24 | 34.86 | 35.46 | 34.86 | 35.28 | -1.453% | 10,190 | +20.256% |
| 2026-03-23 | 35.50 | 36.01 | 35.38 | 35.80 | +3.949% | 23,565 | +18.509% |
| 2026-03-20 | 35.47 | 35.47 | 34.44 | 34.44 | -3.745% | 5,790 | +23.189% |
| 2026-03-19 | 35.09 | 35.90 | 35.09 | 35.78 | -0.334% | 12,368 | +18.576% |
| 2026-03-18 | 36.41 | 36.41 | 35.90 | 35.90 | -2.153% | 11,266 | +18.179% |
| 2026-03-17 | 36.61 | 36.83 | 36.51 | 36.69 | +0.797% | 23,044 | +15.635% |
| 2026-03-16 | 36.10 | 36.50 | 36.10 | 36.40 | +3.321% | 30,447 | +16.556% |
| 2026-03-13 | 35.74 | 36.00 | 35.14 | 35.23 | -0.593% | 32,596 | +20.427% |
| 2026-03-12 | 36.11 | 36.11 | 35.34 | 35.44 | -3.116% | 121,126 | +19.713% |
| 2026-03-11 | 36.55 | 36.74 | 36.31 | 36.58 | -0.027% | 3,727 | +15.983% |
| 2026-03-10 | 36.37 | 37.11 | 36.29 | 36.59 | +0.799% | 9,857 | +15.951% |
| 2026-03-09 | 34.94 | 36.30 | 34.84 | 36.30 | +2.687% | 24,697 | +16.877% |
| 2026-03-06 | 35.24 | 35.73 | 35.23 | 35.35 | -1.505% | 19,206 | +20.018% |
| 2026-03-05 | 36.19 | 36.35 | 35.33 | 35.89 | -2.552% | 26,266 | +18.212% |
| 2026-03-04 | 36.38 | 37.15 | 36.23 | 36.83 | +1.404% | 13,405 | +15.195% |
| 2026-03-03 | 36.35 | 36.56 | 35.30 | 36.32 | -5.417% | 37,312 | +16.813% |
| 2026-03-02 | 37.93 | 38.52 | 37.91 | 38.40 | -1.209% | 38,990 | +10.485% |
| 2026-02-27 | 38.60 | 38.87 | 38.47 | 38.87 | -0.384% | 23,116 | +9.149% |
| 2026-02-26 | 39.30 | 39.30 | 38.55 | 39.02 | -0.611% | 35,675 | +8.730% |
| 2026-02-25 | 39.17 | 39.29 | 39.11 | 39.26 | +0.667% | 25,370 | +8.065% |
| 2026-02-24 | 38.50 | 39.00 | 38.49 | 39.00 | +1.801% | 41,660 | +8.786% |
| 2026-02-23 | 38.74 | 38.74 | 38.22 | 38.31 | -0.893% | 41,840 | +10.745% |
| 2026-02-20 | 37.77 | 38.66 | 37.77 | 38.66 | +2.127% | 36,524 | +9.757% |
| 2026-02-19 | 37.67 | 37.85 | 37.60 | 37.85 | -0.578% | 18,954 | +12.091% |
| 2026-02-18 | 37.86 | 38.22 | 37.84 | 38.07 | +1.035% | 36,558 | +11.443% |
| 2026-02-17 | 37.78 | 37.79 | 37.26 | 37.68 | -0.580% | 23,925 | +12.597% |
| 2026-02-13 | 37.65 | 37.90 | 37.25 | 37.90 | +0.291% | 18,478 | +11.943% |
| 2026-02-12 | 38.52 | 38.52 | 37.66 | 37.79 | -0.892% | 39,092 | +12.269% |
| 2026-02-11 | 37.87 | 38.13 | 37.63 | 38.13 | +1.356% | 17,557 | +11.268% |
| 2026-02-10 | 37.64 | 37.72 | 37.53 | 37.62 | +0.160% | 35,710 | +12.776% |
| 2026-02-09 | 37.28 | 37.57 | 37.09 | 37.56 | +0.751% | 24,503 | +12.956% |
| 2026-02-06 | 36.61 | 37.36 | 36.61 | 37.28 | +2.983% | 38,206 | +13.805% |
| 2026-02-05 | 36.24 | 36.38 | 36.00 | 36.20 | -0.768% | 12,456 | +17.200% |
| 2026-02-04 | 37.12 | 37.12 | 36.22 | 36.48 | -1.299% | 29,359 | +16.300% |
| 2026-02-03 | 37.11 | 37.20 | 36.64 | 36.96 | +0.681% | 19,496 | +14.790% |
| 2026-02-02 | 36.21 | 36.74 | 36.21 | 36.71 | +0.410% | 23,399 | +15.572% |
| 2026-01-30 | 37.45 | 37.45 | 36.41 | 36.56 | -2.246% | 25,546 | +16.046% |
| 2026-01-29 | 37.66 | 37.68 | 36.85 | 37.40 | -0.848% | 13,580 | +13.440% |
| 2026-01-28 | 37.67 | 37.72 | 37.35 | 37.72 | +1.018% | 23,848 | +12.477% |
| 2026-01-27 | 37.16 | 37.36 | 37.02 | 37.34 | +2.273% | 33,944 | +13.622% |
| 2026-01-26 | 36.53 | 36.58 | 36.39 | 36.51 | +0.082% | 18,110 | +16.205% |
| 2026-01-23 | 36.13 | 36.49 | 36.02 | 36.48 | +1.053% | 15,532 | +16.300% |
| 2026-01-22 | 36.10 | 36.41 | 36.04 | 36.10 | +0.597% | 24,818 | +17.525% |
| 2026-01-21 | 35.72 | 35.95 | 35.67 | 35.89 | +1.372% | 13,890 | +18.226% |
| 2026-01-20 | 35.48 | 35.56 | 35.25 | 35.40 | -0.924% | 33,364 | +19.849% |
| 2026-01-16 | 35.87 | 35.87 | 35.56 | 35.73 | -1.948% | 33,964 | +18.742% |
| 2026-01-15 | 35.84 | 36.44 | 35.68 | 36.44 | +2.544% | 50,722 | +16.428% |
| 2026-01-14 | 36.49 | 36.49 | 35.41 | 35.54 | +0.186% | 14,168 | +19.390% |
| 2026-01-13 | 35.83 | 35.83 | 35.38 | 35.47 | -0.839% | 30,845 | +19.612% |
| 2026-01-12 | 35.23 | 35.81 | 35.23 | 35.77 | +1.389% | 25,086 | +18.609% |
| 2026-01-09 | 35.08 | 35.28 | 35.06 | 35.28 | +0.284% | 30,831 | +20.256% |
| 2026-01-08 | 35.11 | 35.18 | 35.01 | 35.18 | +0.114% | 15,984 | +20.598% |
| 2026-01-07 | 35.22 | 35.26 | 34.92 | 35.14 | -0.538% | 97,884 | +20.735% |
| 2026-01-06 | 35.18 | 35.37 | 35.15 | 35.33 | +1.029% | 43,644 | +20.086% |
| 2026-01-05 | 34.90 | 35.05 | 34.65 | 34.97 | +1.333% | 197,014 | +21.322% |
| 2026-01-02 | 34.85 | 34.85 | 34.21 | 34.51 | +3.277% | 29,347 | +22.939% |
| 2025-12-31 | 33.47 | 33.49 | 33.40 | 33.41 | -0.140% | 10,928 | +26.968% |
| 2025-12-30 | 33.47 | 33.57 | 33.46 | 33.46 | +0.186% | 3,012 | +26.790% |
| 2025-12-29 | 33.31 | 33.40 | 33.23 | 33.40 | -0.222% | 16,531 | +27.025% |
| 2025-12-26 | 33.38 | 33.49 | 33.33 | 33.47 | +0.765% | 10,532 | +26.744% |
| 2025-12-24 | 33.18 | 33.22 | 33.12 | 33.22 | +0.433% | 18,580 | +27.713% |
| 2025-12-23 | 32.94 | 33.12 | 32.87 | 33.08 | +0.623% | 9,382 | +28.266% |
| 2025-12-22 | 32.75 | 32.87 | 32.75 | 32.87 | +0.588% | 3,485 | +29.065% |
| 2025-12-19 | 32.55 | 32.80 | 32.55 | 32.68 | +0.270% | 10,862 | +29.824% |
| 2025-12-18 | 32.51 | 32.74 | 32.51 | 32.59 | +1.391% | 16,631 | +30.174% |
| 2025-12-17 | 32.57 | 32.58 | 32.08 | 32.15 | -0.800% | 9,828 | +31.984% |
| 2025-12-16 | 32.38 | 32.40 | 32.34 | 32.40 | -1.147% | 1,279 | +30.929% |
| 2025-12-15 | 33.01 | 33.01 | 32.70 | 32.78 | -0.061% | 18,599 | +29.428% |
| 2025-12-12 | 33.19 | 33.19 | 32.79 | 32.80 | -0.715% | 26,220 | +29.349% |
| 2025-12-11 | 32.94 | 33.17 | 32.79 | 33.04 | -0.524% | 15,396 | +28.424% |
| 2025-12-10 | 32.91 | 33.32 | 32.91 | 33.21 | +1.071% | 9,818 | +27.752% |
| 2025-12-09 | 32.86 | 32.93 | 32.70 | 32.86 | -0.161% | 5,540 | +29.120% |
| 2025-12-08 | 33.10 | 33.10 | 32.88 | 32.91 | -0.064% | 2,097 | +28.913% |
| 2025-12-05 | 33.12 | 33.22 | 32.87 | 32.93 | +0.598% | 7,277 | +28.830% |
| 2025-12-04 | 32.81 | 32.81 | 32.69 | 32.74 | +0.046% | 9,295 | +29.601% |
| 2025-12-03 | 32.68 | 32.73 | 32.55 | 32.72 | +0.137% | 2,004 | +29.661% |
| 2025-12-02 | 32.69 | 32.70 | 32.57 | 32.68 | -0.012% | 7,350 | +29.839% |
| 2025-12-01 | 32.64 | 32.76 | 32.57 | 32.68 | +0.031% | 4,390 | +29.824% |
| 2025-11-28 | 32.56 | 32.67 | 32.56 | 32.67 | +0.261% | 8,509 | +29.864% |
| 2025-11-26 | 32.55 | 32.65 | 32.47 | 32.58 | +0.806% | 11,745 | +30.203% |
| 2025-11-25 | 32.15 | 32.32 | 32.00 | 32.32 | +0.467% | 4,795 | +31.252% |
| 2025-11-24 | 32.03 | 32.17 | 32.02 | 32.17 | +1.168% | 2,951 | +31.866% |
| 2025-11-21 | 31.82 | 31.89 | 31.51 | 31.80 | -0.051% | 4,493 | +33.406% |
| 2025-11-20 | 32.77 | 32.77 | 31.82 | 31.82 | -1.665% | 8,932 | +33.338% |
| 2025-11-19 | 32.36 | 32.48 | 32.30 | 32.36 | -0.312% | 3,523 | +31.118% |
| 2025-11-18 | 32.41 | 32.59 | 32.30 | 32.46 | -0.452% | 3,005 | +30.709% |
| 2025-11-17 | 32.97 | 32.98 | 32.61 | 32.61 | -1.157% | 5,598 | +30.118% |
| 2025-11-14 | 32.68 | 33.19 | 32.68 | 32.99 | -0.097% | 4,423 | +28.612% |
| 2025-11-13 | 33.51 | 33.57 | 33.00 | 33.02 | -1.086% | 15,592 | +28.487% |
| 2025-11-12 | 33.26 | 33.41 | 33.26 | 33.38 | +0.057% | 9,681 | +27.092% |
| 2025-11-11 | 33.31 | 33.44 | 33.29 | 33.36 | -0.079% | 9,423 | +27.164% |
| 2025-11-10 | 33.31 | 33.40 | 33.16 | 33.39 | +1.876% | 8,067 | +27.064% |
| 2025-11-07 | 32.63 | 32.77 | 32.38 | 32.77 | -0.312% | 13,651 | +29.448% |
| 2025-11-06 | 33.19 | 33.21 | 32.75 | 32.88 | -0.859% | 3,495 | +29.044% |
| 2025-11-05 | 32.80 | 33.16 | 32.80 | 33.16 | +1.032% | 6,448 | +27.935% |
| 2025-11-04 | 32.97 | 33.05 | 32.82 | 32.82 | -1.886% | 2,570 | +29.255% |
| 2025-11-03 | 33.48 | 33.53 | 33.36 | 33.45 | +0.771% | 7,449 | +26.816% |
| 2025-10-31 | 33.20 | 33.31 | 33.14 | 33.20 | -0.094% | 6,663 | +27.795% |
| 2025-10-30 | 33.38 | 33.42 | 33.23 | 33.23 | -1.241% | 5,115 | +27.675% |
| 2025-10-29 | 33.73 | 33.81 | 33.64 | 33.65 | +0.699% | 1,960 | +26.091% |
| 2025-10-28 | 33.27 | 33.47 | 33.23 | 33.41 | -0.192% | 7,025 | +26.972% |
| 2025-10-27 | 33.58 | 33.58 | 33.30 | 33.48 | +1.235% | 10,904 | +26.728% |
| 2025-10-24 | 32.95 | 33.09 | 32.95 | 33.07 | +1.027% | 6,816 | +28.293% |
| 2025-10-23 | 32.58 | 32.81 | 32.56 | 32.73 | +0.472% | 4,486 | +29.610% |
| 2025-10-22 | 32.49 | 32.64 | 32.31 | 32.58 | +0.138% | 7,937 | +30.222% |
| 2025-10-21 | 32.68 | 32.68 | 32.53 | 32.53 | -0.801% | 8,717 | +30.402% |
| 2025-10-20 | 32.66 | 32.87 | 32.66 | 32.80 | +1.322% | 11,195 | +29.358% |
| 2025-10-17 | 32.12 | 32.39 | 32.12 | 32.37 | +0.167% | 728 | +31.069% |
| 2025-10-16 | 32.56 | 32.57 | 32.27 | 32.32 | +0.557% | 13,754 | +31.288% |
| 2025-10-15 | 32.13 | 32.24 | 32.06 | 32.14 | +2.006% | 5,291 | +32.019% |
| 2025-10-14 | 31.27 | 31.73 | 31.21 | 31.50 | -0.983% | 1,409 | +34.668% |
| 2025-10-13 | 31.69 | 31.86 | 31.69 | 31.82 | +3.236% | 4,134 | +33.344% |
| 2025-10-10 | 32.11 | 32.14 | 30.76 | 30.82 | -3.973% | 6,156 | +37.659% |
| 2025-10-09 | 32.48 | 32.48 | 32.09 | 32.09 | -1.263% | 6,638 | +32.190% |
| 2025-10-08 | 32.35 | 32.53 | 32.34 | 32.51 | +0.886% | 9,784 | +30.521% |
| 2025-10-07 | 32.63 | 32.63 | 32.19 | 32.22 | -0.831% | 52,592 | +31.678% |
| 2025-10-06 | 32.43 | 32.59 | 32.37 | 32.49 | +0.607% | 11,927 | +30.583% |
| 2025-10-03 | 32.33 | 32.33 | 32.20 | 32.29 | +0.625% | 3,107 | +31.376% |
| 2025-10-02 | 32.28 | 32.28 | 32.04 | 32.09 | +0.683% | 3,508 | +32.197% |
| 2025-10-01 | 31.88 | 31.96 | 31.82 | 31.88 | +0.681% | 3,063 | +33.100% |
| 2025-09-30 | 31.59 | 31.68 | 31.54 | 31.66 | +0.337% | 33,874 | +34.006% |
| 2025-09-29 | 31.67 | 31.80 | 31.49 | 31.55 | +1.125% | 7,230 | +34.458% |
| 2025-09-26 | 30.96 | 31.21 | 30.96 | 31.20 | -0.316% | 1,003 | +35.970% |
| 2025-09-25 | 31.20 | 31.36 | 31.20 | 31.30 | -0.662% | 7,389 | +35.541% |
| 2025-09-24 | 31.60 | 31.63 | 31.45 | 31.51 | +0.011% | 8,221 | +34.644% |
| 2025-09-23 | 31.70 | 31.70 | 31.48 | 31.51 | +0.284% | 1,439 | +34.659% |
| 2025-09-22 | 31.34 | 31.48 | 31.30 | 31.42 | +0.384% | 3,421 | +35.042% |
| 2025-09-19 | 31.23 | 31.33 | 31.23 | 31.30 | -0.563% | 2,506 | +35.560% |
| 2025-09-18 | 31.48 | 31.53 | 31.34 | 31.47 | -0.500% | 1,991 | +34.797% |
| 2025-09-17 | 31.59 | 31.67 | 31.57 | 31.63 | +0.912% | 2,554 | +34.122% |
| 2025-09-16 | 31.21 | 31.40 | 31.21 | 31.35 | +1.146% | 980 | +35.346% |
| 2025-09-15 | 30.99 | 31.06 | 30.85 | 30.99 | +0.687% | 5,805 | +36.897% |
| 2025-09-12 | 30.73 | 30.84 | 30.70 | 30.78 | +0.074% | 4,473 | +37.838% |
| 2025-09-11 | 30.64 | 30.76 | 30.64 | 30.76 | +1.444% | 3,665 | +37.940% |
| 2025-09-10 | 30.41 | 30.51 | 30.32 | 30.32 | +0.509% | 9,617 | +39.932% |
| 2025-09-09 | 30.13 | 30.17 | 30.13 | 30.17 | +0.391% | 3,495 | +40.645% |
| 2025-09-08 | 29.94 | 30.05 | 29.90 | 30.05 | +1.098% | 895 | +41.194% |
| 2025-09-05 | 29.89 | 29.89 | 29.63 | 29.72 | +1.339% | 28,838 | +42.744% |
| 2025-09-04 | 29.26 | 29.37 | 29.20 | 29.33 | -0.377% | 7,781 | +44.655% |
| 2025-09-03 | 29.44 | 29.50 | 29.38 | 29.44 | +0.523% | 1,587 | +44.110% |
| 2025-09-02 | 29.09 | 29.29 | 29.09 | 29.29 | -0.218% | 1,132 | +44.864% |
| 2025-08-29 | 29.31 | 29.37 | 29.31 | 29.35 | -0.247% | 497 | +44.548% |
| 2025-08-28 | 29.37 | 29.48 | 29.37 | 29.42 | +0.378% | 931 | +44.190% |
| 2025-08-27 | 29.15 | 29.31 | 29.05 | 29.31 | -0.669% | 3,083 | +44.735% |
| 2025-08-26 | 29.50 | 29.56 | 29.49 | 29.51 | -0.097% | 669 | +43.766% |
| 2025-08-25 | 29.78 | 29.79 | 29.54 | 29.54 | -0.501% | 6,857 | +43.627% |
| 2025-08-22 | 29.60 | 29.69 | 29.60 | 29.69 | +1.750% | 589 | +42.907% |
| 2025-08-21 | 29.19 | 29.20 | 29.18 | 29.18 | -0.063% | 677 | +45.408% |
| 2025-08-20 | 29.18 | 29.20 | 29.07 | 29.20 | -0.285% | 2,764 | +45.316% |
| 2025-08-19 | 29.50 | 29.50 | 29.25 | 29.28 | -0.912% | 337 | +44.903% |
| 2025-08-18 | 29.58 | 29.58 | 29.51 | 29.55 | +0.198% | 1,758 | +43.581% |
| 2025-08-15 | 29.50 | 29.50 | 29.49 | 29.49 | -0.071% | 427 | +43.865% |
| 2025-08-14 | 29.52 | 29.61 | 29.51 | 29.51 | -1.264% | 2,382 | +43.763% |
| 2025-08-13 | 29.91 | 29.91 | 29.85 | 29.89 | +1.612% | 2,736 | +41.947% |
| 2025-08-12 | 29.24 | 29.47 | 29.20 | 29.41 | +1.448% | 8,042 | +44.235% |
| 2025-08-11 | 29.10 | 29.10 | 29.00 | 29.00 | -0.187% | 1,829 | +46.323% |
| 2025-08-08 | 29.05 | 29.11 | 28.99 | 29.05 | -0.069% | 4,094 | +46.050% |
| 2025-08-07 | 29.06 | 29.07 | 29.06 | 29.07 | +0.999% | 2,649 | +45.949% |
| 2025-08-06 | 28.64 | 28.79 | 28.64 | 28.78 | +0.480% | 842 | +47.407% |
| 2025-08-05 | 28.68 | 28.68 | 28.64 | 28.64 | +0.343% | 1,222 | +48.115% |
| 2025-08-04 | 28.56 | 28.58 | 28.55 | 28.55 | +0.978% | 982 | +48.622% |
| 2025-08-01 | 28.43 | 28.43 | 28.21 | 28.27 | -0.720% | 3,260 | +50.076% |
| 2025-07-31 | 28.63 | 28.63 | 28.48 | 28.48 | -0.702% | 3,919 | +48.995% |
| 2025-07-30 | 28.81 | 29.55 | 28.68 | 28.68 | -0.760% | 11,560 | +47.949% |
| 2025-07-29 | 28.93 | 28.93 | 28.90 | 28.90 | +0.369% | 1,244 | +46.824% |
| 2025-07-28 | 28.91 | 28.91 | 28.75 | 28.79 | -0.618% | 6,719 | +47.366% |
| 2025-07-25 | 28.90 | 28.97 | 28.88 | 28.97 | -0.365% | 2,500 | +46.454% |
| 2025-07-24 | 29.12 | 29.12 | 29.02 | 29.07 | -0.393% | 3,161 | +45.921% |
| 2025-07-23 | 29.15 | 29.19 | 29.15 | 29.19 | +1.361% | 389 | +45.348% |
| 2025-07-22 | 28.58 | 28.80 | 28.58 | 28.80 | +0.132% | 2,068 | +47.325% |
| 2025-07-21 | 28.79 | 28.84 | 28.67 | 28.76 | +0.401% | 3,969 | +47.519% |
| 2025-07-18 | 28.70 | 28.70 | 28.64 | 28.64 | +0.163% | 233 | +48.111% |
| 2025-07-17 | 28.52 | 28.65 | 28.51 | 28.60 | +0.592% | 1,678 | +48.352% |
| 2025-07-16 | 28.23 | 28.48 | 28.23 | 28.43 | +0.522% | 2,006 | +49.230% |
| 2025-07-15 | 28.24 | 28.28 | 28.22 | 28.28 | +0.772% | 1,470 | +50.009% |
| 2025-07-14 | 27.87 | 28.07 | 27.87 | 28.07 | +0.111% | 2,651 | +51.168% |
| 2025-07-11 | 28.08 | 28.08 | 28.01 | 28.03 | -0.285% | 2,014 | +51.335% |
| 2025-07-10 | 28.12 | 28.12 | 28.11 | 28.11 | +0.213% | 473 | +50.905% |
| 2025-07-09 | 28.05 | 28.05 | 28.05 | 28.05 | -0.265% | 84 | +51.226% |
| 2025-07-08 | 28.11 | 28.17 | 28.10 | 28.13 | +0.571% | 26,747 | +50.825% |
| 2025-07-07 | 28.25 | 28.25 | 27.97 | 27.97 | -1.750% | 3,648 | +51.685% |
| 2025-07-03 | 28.47 | 28.47 | 28.47 | 28.47 | +0.639% | 264 | +49.031% |
| 2025-07-02 | 28.09 | 28.29 | 28.09 | 28.29 | +0.266% | 1,482 | +49.984% |
| 2025-07-01 | 28.21 | 28.21 | 28.19 | 28.21 | +0.104% | 1,666 | +50.383% |
| 2025-06-30 | 28.07 | 28.19 | 28.07 | 28.18 | +0.213% | 2,634 | +50.540% |
| 2025-06-27 | 28.14 | 28.16 | 28.12 | 28.12 | -0.344% | 1,146 | +50.861% |
| 2025-06-26 | 28.14 | 28.25 | 28.14 | 28.22 | +0.949% | 1,504 | +50.342% |
| 2025-06-25 | 27.92 | 27.95 | 27.92 | 27.95 | -0.011% | 665 | +51.769% |
| 2025-06-24 | 27.60 | 27.96 | 27.60 | 27.96 | +2.785% | 1,391 | +51.752% |
| 2025-06-23 | 27.20 | 27.20 | 27.20 | 27.20 | +0.697% | 92 | +55.978% |
| 2025-06-20 | 27.30 | 27.30 | 27.01 | 27.01 | -1.469% | 397 | +57.065% |
| 2025-06-18 | 27.41 | 27.41 | 27.41 | 27.41 | +0.218% | 15 | +54.758% |
| 2025-06-17 | 27.49 | 27.49 | 27.36 | 27.36 | -1.413% | 282 | +55.096% |
| 2025-06-16 | 27.75 | 27.75 | 27.75 | 27.75 | +1.162% | 254 | +52.903% |
| 2025-06-13 | 27.44 | 27.45 | 27.35 | 27.43 | -1.810% | 908 | +54.679% |
| 2025-06-12 | 27.93 | 27.93 | 27.93 | 27.93 | +0.190% | 4 | +51.880% |
| 2025-06-11 | 28.00 | 28.00 | 27.88 | 27.88 | +0.292% | 788 | +52.168% |
| 2025-06-10 | 27.67 | 27.80 | 27.67 | 27.80 | +0.834% | 1,321 | +52.613% |
| 2025-06-09 | 27.58 | 27.58 | 27.57 | 27.57 | +0.705% | 1,131 | +53.886% |
| 2025-06-06 | 27.38 | 27.38 | 27.38 | 27.38 | +0.430% | 8 | +54.972% |
| 2025-06-05 | 27.36 | 27.36 | 27.23 | 27.26 | +0.461% | 2,617 | +55.637% |
| 2025-06-04 | 27.13 | 27.13 | 27.13 | 27.13 | +1.276% | 121 | +56.355% |
| 2025-06-03 | 26.79 | 26.79 | 26.79 | 26.79 | +0.214% | 250 | +58.349% |
| 2025-06-02 | 26.55 | 26.74 | 26.55 | 26.74 | +0.767% | 375 | +58.688% |
| 2025-05-30 | 26.53 | 26.53 | 26.53 | 26.53 | -1.280% | 83 | +59.905% |
| 2025-05-29 | 26.88 | 26.88 | 26.88 | 26.88 | +0.268% | 142 | +57.858% |
| 2025-05-28 | 26.87 | 26.90 | 26.80 | 26.80 | -0.444% | 4,487 | +58.281% |
| 2025-05-27 | 26.91 | 26.92 | 26.89 | 26.92 | -0.381% | 2,299 | +57.579% |
| 2025-05-23 | 27.03 | 27.03 | 27.03 | 27.03 | +0.239% | 64 | +56.979% |
| 2025-05-22 | 26.95 | 26.96 | 26.95 | 26.96 | -0.304% | 199 | +57.354% |
| 2025-05-21 | 27.04 | 27.04 | 27.04 | 27.04 | -0.251% | 11 | +56.876% |
| 2025-05-20 | 27.09 | 27.11 | 27.09 | 27.11 | -0.080% | 390 | +56.483% |
| 2025-05-19 | 27.13 | 27.13 | 27.13 | 27.13 | +0.232% | 119 | +56.358% |
| 2025-05-16 | 27.07 | 27.07 | 27.07 | 27.07 | +0.041% | 42 | +56.722% |
| 2025-05-15 | 27.00 | 27.09 | 27.00 | 27.06 | -0.262% | 1,993 | +56.785% |
| 2025-05-14 | 27.16 | 27.16 | 27.13 | 27.13 | +0.614% | 354 | +56.374% |
| 2025-05-13 | 27.02 | 27.03 | 26.94 | 26.97 | +0.612% | 1,206 | +57.335% |
| 2025-05-12 | 26.77 | 26.80 | 26.77 | 26.80 | +2.549% | 2,434 | +58.298% |
| 2025-05-09 | 26.14 | 26.14 | 26.14 | 26.14 | +0.560% | 98 | +62.334% |
| 2025-05-08 | 26.16 | 26.16 | 25.99 | 25.99 | -0.156% | 163 | +63.243% |
| 2025-05-07 | 26.03 | 26.03 | 25.96 | 26.03 | -0.929% | 593 | +62.988% |
| 2025-05-06 | 26.20 | 26.27 | 26.20 | 26.27 | -0.203% | 386 | +61.474% |
| 2025-05-05 | 26.33 | 26.33 | 26.33 | 26.33 | +0.396% | 41 | +61.146% |
| 2025-05-02 | 26.19 | 26.23 | 26.19 | 26.22 | +2.993% | 3,148 | +61.784% |
| 2025-05-01 | 25.56 | 25.56 | 25.46 | 25.46 | -0.078% | 1,499 | +66.626% |
| 2025-04-30 | 25.37 | 25.48 | 25.37 | 25.48 | +0.197% | 516 | +66.496% |
| 2025-04-29 | 25.39 | 25.48 | 25.39 | 25.43 | +0.432% | 2,093 | +66.823% |
| 2025-04-28 | 25.27 | 25.32 | 25.22 | 25.32 | +0.306% | 296 | +67.544% |
| 2025-04-25 | 25.16 | 25.25 | 25.16 | 25.25 | +0.201% | 362 | +68.057% |
| 2025-04-24 | 25.19 | 25.19 | 25.19 | 25.19 | +1.257% | 322 | +68.395% |
| 2025-04-23 | 24.88 | 25.21 | 24.88 | 24.88 | +1.102% | 475 | +70.512% |
| 2025-04-22 | 24.66 | 24.66 | 24.61 | 24.61 | +2.219% | 281 | +72.390% |
| 2025-04-21 | 24.08 | 24.08 | 24.08 | 24.08 | -0.183% | 57 | +76.216% |
| 2025-04-17 | 24.23 | 24.23 | 24.12 | 24.12 | +0.949% | 20,089 | +75.894% |
| 2025-04-16 | 24.08 | 24.08 | 23.79 | 23.89 | -1.506% | 406 | +77.562% |
| 2025-04-15 | 24.26 | 24.26 | 24.26 | 24.26 | +0.243% | 15 | +74.889% |
| 2025-04-14 | 24.20 | 24.20 | 24.20 | 24.20 | 0.000% | 156 | +75.314% |