Dark

EFAS
Global X MSCI SuperDividend EAFE ETF
stock NASDAQ ETF

At Close

May 8, 2025 3:55:30 PM EDT

16.84USD-0.473%(-0.08)24,129

0.00Bid 0.00Ask 0.00Spread

Pre-market

May 5, 2025 8:00:30 AM EDT

16.85USD-0.414%(-0.07)0

After-hours

Dec 31, 1969 7:00:00 PM EST

0.00USD0.000%(0.00)0

OverviewOptionsPrice & VolumeExchangesShortsTrends

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-08	16.8500	16.850000	16.8400	16.8400	-0.473%	24,129	0.000%
2025-05-07	16.8500	17.010000	16.8500	16.9200	-0.118%	8,125	-0.473%
2025-05-06	16.9500	17.000000	16.7910	16.9400	+0.624%	35,786	-0.590%
2025-05-05	16.9100	16.910000	16.7650	16.8350	+0.030%	32,960	+0.030%
2025-05-02	16.7000	16.830000	16.7000	16.8300	+0.809%	7,970	+0.059%
2025-05-01	16.7200	16.758900	16.6200	16.6950	-0.030%	6,005	+0.869%
2025-04-30	16.6500	16.740000	16.5080	16.7000	+0.361%	14,192	+0.838%
2025-04-29	16.5800	16.800000	16.5429	16.6400	+0.060%	23,370	+1.202%
2025-04-28	16.5000	16.709900	16.4000	16.6300	+1.033%	13,400	+1.263%
2025-04-25	16.2110	16.460000	16.0400	16.4600	+1.542%	2,325	+2.309%
2025-04-24	16.1200	16.350000	16.1000	16.2100	+0.871%	13,785	+3.886%
2025-04-23	16.4000	16.400000	16.0600	16.0700	-1.411%	35,701	+4.792%
2025-04-22	16.0300	16.335000	16.0300	16.3000	+2.003%	5,150	+3.313%
2025-04-21	16.1700	16.170000	15.8000	15.9800	-0.187%	22,544	+5.382%
2025-04-17	15.9600	16.070000	15.9261	16.0100	+1.073%	24,229	+5.184%
2025-04-16	15.8540	15.940000	15.7760	15.8400	+0.635%	14,044	+6.313%
2025-04-15	15.5700	15.780000	15.5700	15.7400	+1.027%	28,367	+6.989%
2025-04-14	16.0400	16.040000	15.4200	15.5800	+2.298%	28,144	+8.087%
2025-04-11	15.0960	15.320000	15.0960	15.2300	+1.737%	8,368	+10.571%
2025-04-10	15.0200	15.020000	14.7501	14.9700	+0.605%	6,194	+12.492%
2025-04-09	14.2200	15.230000	14.2200	14.8800	+4.379%	4,462	+13.172%
2025-04-08	14.6200	14.740000	14.0701	14.2557	-1.279%	9,682	+18.128%
2025-04-07	13.9800	14.750000	13.3200	14.4404	-2.430%	14,045	+16.617%
2025-04-04	15.2000	15.230000	14.8000	14.8000	-6.860%	22,828	+13.784%
2025-04-03	15.9800	16.000000	15.8000	15.8900	0.000%	19,712	+5.979%
2025-04-02	15.9500	15.989000	15.8500	15.8900	-0.687%	22,747	+5.979%
2025-04-01	15.9900	16.008200	15.9000	16.0000	+0.376%	22,527	+5.250%
2025-03-31	15.8200	15.940000	15.7610	15.9400	-0.561%	11,866	+5.646%
2025-03-28	16.0600	16.060000	15.9500	16.0300	-0.187%	9,038	+5.053%
2025-03-27	15.9900	16.080000	15.9550	16.0600	+0.632%	13,573	+4.857%
2025-03-26	16.0600	16.090000	15.9300	15.9591	-0.690%	9,646	+5.520%
2025-03-25	16.0900	16.110000	16.0437	16.0700	+0.942%	17,764	+4.792%
2025-03-24	15.9900	16.020000	15.9000	15.9200	-0.407%	9,119	+5.779%
2025-03-21	15.9800	16.020000	15.9400	15.9850	-0.405%	10,618	+5.349%
2025-03-20	15.9500	16.050000	15.9000	16.0500	-1.170%	8,914	+4.922%
2025-03-19	16.2099	16.240000	16.0900	16.2400	+0.031%	6,222	+3.695%
2025-03-18	16.2000	16.310000	16.2000	16.2350	+0.463%	11,422	+3.727%
2025-03-17	16.0000	16.239200	16.0000	16.1601	+1.572%	21,304	+4.207%
2025-03-14	15.8500	15.980000	15.8200	15.9100	+0.659%	25,584	+5.845%
2025-03-13	15.7900	15.859000	15.7600	15.8058	+0.291%	10,446	+6.543%
2025-03-12	15.7700	15.859000	15.7600	15.7600	-0.631%	9,057	+6.853%
2025-03-11	15.8600	15.909000	15.7350	15.8600	+0.126%	7,829	+6.179%
2025-03-10	15.8100	15.880000	15.7450	15.8400	-0.752%	14,770	+6.313%
2025-03-07	15.6400	16.080000	15.6400	15.9600	+2.373%	21,934	+5.514%
2025-03-06	15.5950	15.640000	15.4600	15.5900	-0.383%	9,045	+8.018%
2025-03-05	15.4900	15.650000	15.4700	15.6500	+2.448%	8,152	+7.604%
2025-03-04	15.1400	15.410000	15.0500	15.2760	+0.536%	5,304	+10.238%
2025-03-03	15.2700	15.369000	15.1945	15.1945	+1.094%	3,016	+10.830%
2025-02-28	15.0800	15.150000	15.0300	15.0300	-0.727%	1,706	+12.043%
2025-02-27	15.1700	15.170000	15.0400	15.1400	+0.132%	3,708	+11.229%
2025-02-26	15.1500	15.240000	15.1200	15.1200	-0.264%	1,660	+11.376%
2025-02-25	15.0900	15.160000	15.0500	15.1600	+1.609%	5,067	+11.082%
2025-02-24	14.9000	14.979000	14.8800	14.9200	+0.675%	7,498	+12.869%
2025-02-21	14.7600	14.831400	14.7500	14.8200	+0.068%	850	+13.630%
2025-02-20	14.8200	14.820000	14.7695	14.8100	+0.407%	1,207	+13.707%
2025-02-19	14.7000	14.750000	14.6889	14.7500	+0.068%	6,728	+14.169%
2025-02-18	14.7400	14.740000	14.7400	14.7400	-0.169%	218	+14.247%
2025-02-14	14.7650	14.765000	14.7650	14.7650	+0.579%	286	+14.054%
2025-02-13	14.6600	14.705900	14.6600	14.6800	+0.136%	2,429	+14.714%
2025-02-12	14.6150	14.660000	14.6150	14.6600	-0.340%	370	+14.870%
2025-02-11	14.6000	14.710000	14.5310	14.7100	+1.239%	1,832	+14.480%
2025-02-10	14.5310	14.563200	14.5300	14.5300	+0.138%	698	+15.898%
2025-02-07	14.5800	14.590000	14.5100	14.5100	0.000%	713	+16.058%
2025-02-06	14.5426	14.554500	14.5100	14.5100	-0.138%	900	+16.058%
2025-02-05	14.4500	14.530000	14.4500	14.5300	+0.648%	1,227	+15.898%
2025-02-04	14.4291	14.488900	14.4291	14.4365	+1.001%	894	+16.649%
2025-02-03	14.2400	14.390000	14.1800	14.2934	-1.118%	5,434	+17.817%
2025-01-31	14.5362	14.536200	14.4550	14.4550	-0.653%	560	+16.499%
2025-01-30	14.5300	14.590000	14.5300	14.5500	+0.588%	314	+15.739%
2025-01-29	14.4650	14.465000	14.4650	14.4650	+0.104%	78	+16.419%
2025-01-28	14.4200	14.450000	14.4200	14.4500	-0.551%	504	+16.540%
2025-01-27	14.4800	14.530000	14.4785	14.5300	+0.903%	656	+15.898%
2025-01-24	14.4300	14.430000	14.4000	14.4000	-0.139%	630	+16.944%
2025-01-23	14.2406	14.420000	14.2406	14.4200	+1.478%	627	+16.782%
2025-01-22	14.2499	14.249900	14.2100	14.2100	-0.490%	401	+18.508%
2025-01-21	14.1900	14.320000	14.1900	14.2800	+0.919%	2,817	+17.927%
2025-01-17	14.1000	14.151500	14.0900	14.1500	+1.144%	5,556	+19.011%
2025-01-16	13.9800	14.030000	13.9800	13.9900	-0.780%	1,489	+20.372%
2025-01-15	14.0400	14.100000	14.0400	14.1000	+1.622%	245	+19.433%
2025-01-14	13.8000	13.875000	13.8000	13.8750	+0.689%	1,804	+21.369%
2025-01-13	13.7200	13.780000	13.7150	13.7800	0.000%	1,894	+22.206%
2025-01-10	13.8736	13.873600	13.7600	13.7800	-0.720%	1,851	+22.206%
2025-01-08	13.8400	13.880000	13.8400	13.8800	-0.999%	820	+21.326%
2025-01-07	14.1311	14.131100	14.0200	14.0200	-0.708%	1,037	+20.114%
2025-01-06	14.1350	14.135000	14.1100	14.1200	+0.570%	1,026	+19.263%
2025-01-03	14.0400	14.040000	14.0400	14.0400	+0.573%	215	+19.943%
2025-01-02	13.9600	13.960000	13.9600	13.9600	+0.143%	152	+20.630%
2024-12-31	14.0700	14.070000	13.9400	13.9400	-0.072%	847	+20.803%
2024-12-30	13.9700	13.979900	13.9301	13.9500	-1.483%	2,637	+20.717%
2024-12-27	14.1300	14.160000	14.1272	14.1600	+0.569%	843	+18.927%
2024-12-26	14.0700	14.079900	14.0000	14.0799	+0.106%	1,721	+19.603%
2024-12-24	14.1100	14.110000	14.0200	14.0650	+0.608%	653	+19.730%
2024-12-23	13.8900	13.980000	13.8900	13.9800	+0.072%	570	+20.458%
2024-12-20	13.9100	14.020000	13.9100	13.9700	+0.431%	1,777	+20.544%
2024-12-19	13.9800	13.980000	13.8700	13.9100	+0.288%	1,219	+21.064%
2024-12-18	14.2100	14.210000	13.8700	13.8700	-2.664%	1,290	+21.413%
2024-12-17	14.3200	14.320000	14.2496	14.2496	-0.283%	1,223	+18.179%
2024-12-16	14.3900	14.390000	14.2900	14.2900	-1.170%	639	+17.845%
2024-12-13	14.4300	14.459100	14.4300	14.4591	-0.075%	363	+16.466%
2024-12-12	14.4200	14.470000	14.4200	14.4700	-0.276%	235	+16.379%
2024-12-11	14.5899	14.589900	14.5100	14.5100	-0.684%	550	+16.058%
2024-12-10	14.6400	14.640000	14.5500	14.6100	-0.612%	1,945	+15.264%
2024-12-09	14.6900	14.700000	14.6503	14.7000	+0.305%	1,746	+14.558%
2024-12-06	14.7000	14.710000	14.6553	14.6553	-0.100%	753	+14.907%
2024-12-05	14.6200	14.670000	14.6200	14.6700	+1.734%	626	+14.792%
2024-12-04	14.5100	14.510000	14.4200	14.4200	-1.300%	757	+16.782%
2024-12-03	14.6165	14.616500	14.6100	14.6100	+1.107%	656	+15.264%
2024-12-02	14.5500	14.550000	14.4500	14.4500	-0.830%	357	+16.540%
2024-11-29	14.5500	14.570900	14.5500	14.5709	+0.697%	218	+15.573%
2024-11-27	14.4200	14.510000	14.4200	14.4700	+0.977%	2,814	+16.379%
2024-11-26	14.3400	14.360000	14.3300	14.3300	-0.863%	466	+17.516%
2024-11-25	14.4400	14.470000	14.4400	14.4548	+0.801%	3,929	+16.501%
2024-11-22	14.3300	14.400000	14.3300	14.3400	-0.448%	535	+17.434%
2024-11-21	14.4000	14.404600	14.4000	14.4046	-0.176%	408	+16.907%
2024-11-20	14.3761	14.430000	14.3761	14.4300	-0.138%	933	+16.701%
2024-11-19	14.4500	14.450000	14.4500	14.4500	-0.482%	353	+16.540%
2024-11-18	14.4600	14.520000	14.4600	14.5200	+0.624%	467	+15.978%
2024-11-15	14.4300	14.430000	14.3300	14.4300	+1.192%	9,548	+16.701%
2024-11-14	14.2600	14.260000	14.2600	14.2600	+0.777%	349	+18.093%
2024-11-13	14.1300	14.185400	14.0600	14.1500	-0.422%	131,696	+19.011%
2024-11-12	14.3500	14.360000	14.1900	14.2100	-1.865%	759	+18.508%
2024-11-11	14.5900	14.590000	14.4800	14.4800	-0.413%	1,597	+16.298%
2024-11-08	14.5044	14.540000	14.4600	14.5400	-1.357%	1,842	+15.818%
2024-11-07	14.7500	14.750000	14.6700	14.7400	+1.515%	1,591	+14.247%
2024-11-06	14.5300	14.583400	14.5100	14.5200	-2.811%	1,207	+15.978%
2024-11-05	14.8650	14.940000	14.8650	14.9400	+0.067%	545	+12.718%
2024-11-04	14.9500	14.950000	14.9300	14.9300	+0.403%	158	+12.793%
2024-11-01	14.8700	14.870000	14.8700	14.8700	+0.511%	85	+13.248%
2024-10-31	14.7500	14.794400	14.7500	14.7944	-0.775%	955	+13.827%
2024-10-30	14.9100	14.910000	14.8200	14.9100	+0.202%	10,462	+12.944%
2024-10-29	14.9100	14.910000	14.7910	14.8800	-0.268%	937	+13.172%
2024-10-28	14.8600	14.920000	14.8600	14.9200	+0.188%	862	+12.869%
2024-10-25	14.8900	14.892000	14.8510	14.8920	-0.720%	777	+13.081%
2024-10-24	15.0000	15.000000	14.9010	15.0000	+0.874%	2,697	+12.267%
2024-10-23	14.9400	14.940000	14.8700	14.8700	-1.523%	461	+13.248%
2024-10-22	15.0500	15.100000	15.0000	15.1000	+0.199%	1,000	+11.523%
2024-10-21	15.1500	15.150000	15.0700	15.0700	-1.696%	1,500	+11.745%
2024-10-18	15.2000	15.330000	15.2000	15.3300	+1.188%	337	+9.850%
2024-10-17	15.1900	15.190000	15.1500	15.1500	-0.525%	6,448	+11.155%
2024-10-16	15.2010	15.230000	15.2000	15.2300	+1.196%	4,349	+10.571%
2024-10-15	15.1200	15.180000	15.0500	15.0500	-0.824%	108,382	+11.894%
2024-10-14	14.9750	15.175000	14.0900	15.1750	+0.099%	2,194	+10.972%
2024-10-11	15.1300	15.160000	15.1300	15.1600	0.000%	423	+11.082%
2024-10-10	15.1200	15.160000	15.0900	15.1600	+0.331%	900	+11.082%
2024-10-09	15.0500	15.210000	15.0500	15.1100	0.000%	132,766	+11.449%
2024-10-08	15.1000	15.110000	15.0300	15.1100	-0.001%	806	+11.449%
2024-10-07	15.1600	15.160000	15.0400	15.1102	-0.656%	725	+11.448%
2024-10-04	15.1350	15.210000	15.0800	15.2100	+1.265%	3,098	+10.717%
2024-10-03	15.0100	15.071995	15.0000	15.0200	-2.054%	9,649	+12.117%
2024-10-02	15.3500	15.350000	15.2900	15.3350	-0.422%	4,432	+9.814%
2024-10-01	15.4490	15.449000	15.3100	15.4000	-0.194%	471	+9.351%
2024-09-30	15.5200	15.520000	15.3914	15.4300	-1.532%	2,818	+9.138%
2024-09-27	15.6700	15.670000	15.6350	15.6700	+0.449%	3,479	+7.466%
2024-09-26	15.6000	15.690000	15.5900	15.6000	+0.580%	5,000	+7.949%
2024-09-25	15.6700	15.670000	15.5100	15.5100	-0.991%	433	+8.575%
2024-09-24	15.5800	15.689900	15.5800	15.6653	+0.806%	888	+7.499%
2024-09-23	15.5800	15.580000	15.5400	15.5400	-0.064%	1,019	+8.366%
2024-09-20	15.5200	15.550000	15.4401	15.5500	-0.064%	934	+8.296%
2024-09-19	15.5500	15.635000	15.5500	15.5600	+0.582%	5,070	+8.226%
2024-09-18	15.5400	15.670000	15.4700	15.4700	-0.833%	2,540	+8.856%
2024-09-17	15.6500	15.690000	15.5000	15.6000	+0.515%	6,318	+7.949%
2024-09-16	15.4400	15.568600	15.4400	15.5200	+0.518%	2,318	+8.505%
2024-09-13	15.4550	15.455000	15.4400	15.4400	+0.981%	339	+9.067%
2024-09-12	15.2397	15.290000	15.1901	15.2900	0.000%	677	+10.137%
2024-09-11	15.1800	15.290000	15.1700	15.2900	+0.559%	1,852	+10.137%
2024-09-10	15.2100	15.210000	15.1400	15.2050	-0.360%	1,259	+10.753%
2024-09-09	15.2400	15.340000	15.2400	15.2600	+0.329%	2,032	+10.354%
2024-09-06	15.4000	15.400000	15.2000	15.2100	-1.681%	1,798	+10.717%
2024-09-05	15.4300	15.470000	15.3800	15.4700	+0.716%	1,490	+8.856%
2024-09-04	15.3200	15.410700	15.3100	15.3600	+0.423%	1,083	+9.635%
2024-09-03	15.3500	15.350000	15.2500	15.2953	-0.937%	1,632	+10.099%
2024-08-30	15.4837	15.483700	15.4400	15.4400	-0.451%	3,494	+9.067%
2024-08-29	15.4500	15.510000	15.4500	15.5100	+0.714%	1,367	+8.575%
2024-08-28	15.4200	15.479000	15.4000	15.4000	-0.388%	1,866	+9.351%
2024-08-27	15.4800	15.480000	15.4600	15.4600	+0.130%	379	+8.926%
2024-08-26	15.4500	15.480000	15.4400	15.4400	+0.065%	1,554	+9.067%
2024-08-23	15.2800	15.430000	15.2800	15.4300	+1.714%	2,339	+9.138%
2024-08-22	15.2000	15.200000	15.1700	15.1700	-0.557%	452	+11.009%
2024-08-21	15.2100	15.279900	15.2100	15.2550	+0.826%	1,172	+10.390%
2024-08-20	15.1400	15.140000	15.1300	15.1300	-0.624%	728	+11.302%
2024-08-19	15.2800	15.280000	15.2000	15.2250	+1.318%	4,861	+10.608%
2024-08-16	14.9800	15.040000	14.9800	15.0270	+0.448%	2,237	+12.065%
2024-08-15	14.9610	14.961000	14.9600	14.9600	+0.403%	188	+12.567%
2024-08-14	14.8600	14.940000	14.8600	14.9000	+0.472%	609	+13.020%
2024-08-13	14.6900	14.830000	14.6900	14.8300	+1.229%	702	+13.554%
2024-08-12	14.6800	14.740000	14.6400	14.6500	-0.476%	1,323	+14.949%
2024-08-09	14.5500	14.720000	14.5500	14.7200	+1.238%	1,984	+14.402%
2024-08-08	14.5400	14.540000	14.5400	14.5400	+0.553%	126	+15.818%
2024-08-07	14.4600	14.460000	14.4600	14.4600	+1.616%	180	+16.459%
2024-08-06	14.2100	14.230000	14.1901	14.2300	-0.559%	2,633	+18.342%
2024-08-05	14.3000	14.310000	14.2800	14.3100	-2.321%	129,924	+17.680%
2024-08-02	14.6300	14.650000	14.5400	14.6500	-0.476%	1,197	+14.949%
2024-08-01	14.7850	14.785000	14.5000	14.7200	-1.009%	5,735	+14.402%
2024-07-31	14.8800	14.980000	14.8700	14.8700	+0.541%	1,805	+13.248%
2024-07-30	14.8100	14.810000	14.7900	14.7900	-0.135%	230	+13.861%
2024-07-29	14.8300	14.830000	14.7600	14.8100	+0.271%	2,081	+13.707%
2024-07-26	14.7000	14.840000	14.7000	14.7700	+0.545%	5,384	+14.015%
2024-07-25	14.6200	14.749900	14.6200	14.6900	-0.272%	3,539	+14.636%
2024-07-24	14.7500	14.750000	14.6400	14.7300	-0.473%	1,618	+14.325%
2024-07-23	14.7000	14.800000	14.7000	14.8000	-0.068%	356	+13.784%
2024-07-22	14.8000	14.840100	14.8000	14.8100	+0.203%	1,236	+13.707%
2024-07-19	14.7500	14.780000	14.6900	14.7800	+0.136%	648	+13.938%
2024-07-18	14.8906	14.890600	14.7600	14.7600	-0.673%	484	+14.092%
2024-07-17	14.7800	14.860000	14.7800	14.8600	+0.746%	661	+13.324%
2024-07-16	14.6000	14.750000	14.6000	14.7500	+0.614%	481	+14.169%
2024-07-15	14.7300	14.790000	14.6600	14.6600	-1.346%	967	+14.870%
2024-07-12	14.8000	14.880000	14.8000	14.8600	+0.814%	909	+13.324%
2024-07-11	14.7157	14.740000	14.6700	14.7400	+1.028%	1,258	+14.247%
2024-07-10	14.5000	14.590000	14.4000	14.5900	+1.531%	13,522	+15.422%
2024-07-09	14.4424	14.452700	14.3700	14.3700	-1.101%	2,566	+17.189%
2024-07-08	14.6597	14.694500	14.4800	14.5300	-0.069%	5,519	+15.898%
2024-07-05	14.5900	14.590000	14.4900	14.5400	+0.207%	4,517	+15.818%
2024-07-03	14.4900	14.510000	14.4099	14.5100	+0.974%	6,508	+16.058%
2024-07-02	14.3200	14.409900	14.2600	14.3700	-0.139%	4,249	+17.189%
2024-07-01	14.4000	14.400000	14.2400	14.3900	+0.912%	1,073	+17.026%
2024-06-28	14.1400	14.260000	14.1400	14.2600	+0.564%	1,563	+18.093%
2024-06-27	14.2100	14.210000	14.1400	14.1800	-0.770%	1,020	+18.759%
2024-06-26	14.1900	14.290000	14.1800	14.2900	-0.140%	2,771	+17.845%
2024-06-25	14.2900	14.330000	14.2900	14.3100	-1.242%	1,200	+17.680%
2024-06-24	14.4300	14.490000	14.3810	14.4900	+1.684%	2,187	+16.218%
2024-06-21	14.2500	14.250000	14.2500	14.2500	-1.042%	1,108	+18.175%
2024-06-20	14.2700	14.410000	14.2700	14.4000	+0.987%	4,196	+16.944%
2024-06-18	14.2001	14.259300	14.2001	14.2593	+0.276%	10,972	+18.098%
2024-06-17	14.1100	14.220000	14.0800	14.2200	+0.670%	3,990	+18.425%
2024-06-14	14.0600	14.125300	14.0400	14.1253	-1.049%	372	+19.219%
2024-06-13	14.3200	14.370000	14.2500	14.2750	-1.484%	9,459	+17.968%
2024-06-12	14.5400	14.650000	14.4900	14.4900	+0.308%	1,205	+16.218%
2024-06-11	14.4300	14.490000	14.3601	14.4455	-1.194%	1,624	+16.576%
2024-06-10	14.5600	14.620000	14.5401	14.6200	-0.649%	1,407	+15.185%
2024-06-07	14.7100	14.770000	14.7100	14.7155	-0.906%	1,529	+14.437%
2024-06-06	14.8800	14.880000	14.8500	14.8500	+0.067%	434	+13.401%
2024-06-05	14.8100	14.880000	14.7900	14.8400	-0.403%	1,438	+13.477%
2024-06-04	14.8800	14.980000	14.8600	14.9000	-0.667%	11,889	+13.020%
2024-06-03	15.0700	15.070000	14.9600	15.0000	+0.492%	2,726	+12.267%
2024-05-31	14.8708	14.926500	14.8708	14.9265	+0.819%	228	+12.819%
2024-05-30	14.7900	14.815000	14.7600	14.8052	+0.545%	463	+13.744%
2024-05-29	14.7800	14.780000	14.7250	14.7250	-1.505%	348	+14.363%
2024-05-28	14.9300	14.950000	14.9100	14.9500	+0.315%	500	+12.642%
2024-05-24	14.9145	14.930000	14.8800	14.9031	+0.731%	1,860	+12.997%
2024-05-23	14.8610	14.870000	14.7600	14.7950	-1.103%	2,615	+13.822%
2024-05-22	14.9800	15.000500	14.9500	14.9600	-1.384%	7,925	+12.567%
2024-05-21	15.1337	15.170000	15.0800	15.1700	0.000%	426	+11.009%
2024-05-20	15.1600	15.200000	15.1186	15.1700	+0.132%	1,655	+11.009%
2024-05-17	15.1500	15.150000	15.1500	15.1500	+0.398%	56	+11.155%
2024-05-16	15.0700	15.160000	15.0700	15.0900	-0.527%	1,779	+11.597%
2024-05-15	15.0600	15.170000	15.0600	15.1700	+1.404%	2,160	+11.009%
2024-05-14	14.9716	15.015000	14.9300	14.9600	-0.134%	1,356	+12.567%
2024-05-13	14.9300	14.980000	14.9150	14.9800	+0.962%	988	+12.417%
2024-05-10	14.8800	14.890000	14.8000	14.8372	-0.086%	5,472	+13.499%
2024-05-09	14.7001	14.850000	14.7001	14.8500	+1.712%	1,635	+13.401%
2024-05-08	14.6400	14.640000	14.6000	14.6000	-0.815%	247	+15.342%
2024-05-07	14.6529	14.728100	14.6529	14.7200	+0.341%	3,554	+14.402%
2024-05-06	14.7400	14.740000	14.6300	14.6700	+1.138%	523	+14.792%
2024-05-03	14.5100	14.510000	14.4900	14.5050	+0.450%	2,224	+16.098%
2024-05-02	14.4400	14.440000	14.4115	14.4400	+0.908%	405	+16.620%
2024-05-01	14.3199	14.319900	14.2400	14.3100	+0.120%	503	+17.680%
2024-04-30	14.2900	14.292800	14.2900	14.2928	-1.293%	363	+17.822%
2024-04-29	14.4400	14.500000	14.4400	14.4800	+0.765%	4,221	+16.298%
2024-04-26	14.4799	14.479900	14.3700	14.3700	-0.416%	424	+17.189%
2024-04-25	14.4300	14.430000	14.4300	14.4300	+0.462%	103	+16.701%
2024-04-24	14.3637	14.363700	14.3637	14.3637	-0.321%	122	+17.240%
2024-04-23	14.4590	14.459000	14.3950	14.4100	+0.628%	414	+16.863%
2024-04-22	14.3200	14.320000	14.3200	14.3200	+1.201%	33	+17.598%
2024-04-19	14.1500	14.150000	14.1500	14.1500	0.000%	22	+19.011%
2024-04-18	14.1300	14.150000	14.1300	14.1500	+0.212%	442	+19.011%
2024-04-17	14.1300	14.130000	14.1200	14.1200	+0.213%	451	+19.263%
2024-04-16	14.0253	14.110000	14.0253	14.0900	-0.705%	933	+19.517%
2024-04-15	14.1900	14.190000	14.1900	14.1900	-0.908%	75	+18.675%
2024-04-12	14.4400	14.440000	14.3183	14.3200	-1.241%	743	+17.598%
2024-04-11	14.5600	14.580000	14.4744	14.5000	+0.485%	1,678	+16.138%
2024-04-10	14.4500	14.450000	14.4300	14.4300	-1.770%	250	+16.701%
2024-04-09	14.6900	14.690000	14.6500	14.6900	+0.479%	2,239	+14.636%
2024-04-08	14.6400	14.640000	14.6200	14.6200	+0.137%	440	+15.185%
2024-04-05	14.4500	14.600000	14.4500	14.6000	+0.516%	3,854	+15.342%
2024-04-04	14.7100	14.790000	14.5250	14.5250	-0.853%	5,688	+15.938%
2024-04-03	14.5400	14.650000	14.5400	14.6500	+0.411%	257,611	+14.949%
2024-04-02	14.5900	14.590000	14.5900	14.5900	+0.071%	88	+15.422%
2024-04-01	14.5800	14.580000	14.5796	14.5796	-0.481%	587	+15.504%
2024-03-28	14.6600	14.660000	14.6000	14.6500	+0.135%	547	+14.949%
2024-03-27	14.5200	14.630300	14.5200	14.6303	+0.829%	1,798	+15.104%
2024-03-26	14.5100	14.555000	14.5100	14.5100	-0.446%	3,446	+16.058%
2024-03-25	14.6094	14.615000	14.5700	14.5750	-0.103%	4,225	+15.540%
2024-03-22	14.5800	14.590000	14.5791	14.5900	+0.069%	1,229	+15.422%
2024-03-21	14.5412	14.580000	14.5412	14.5800	-0.069%	256	+15.501%
2024-03-20	14.3700	14.590000	14.3700	14.5900	+1.179%	952	+15.422%
2024-03-19	14.3800	14.549900	14.3800	14.4200	-0.208%	1,733	+16.782%
2024-03-18	14.4534	14.453400	14.4050	14.4500	+0.278%	771	+16.540%
2024-03-15	14.4100	14.410000	14.4100	14.4100	-0.277%	48	+16.863%
2024-03-14	14.4749	14.474900	14.3658	14.4500	-0.619%	3,701	+16.540%
2024-03-13	14.5600	14.560000	14.5101	14.5400	+0.103%	2,789	+15.818%
2024-03-12	14.5000	14.525000	14.5000	14.5250	+0.450%	1,427	+15.938%
2024-03-11	14.4200	14.460000	14.4200	14.4600	+0.069%	586	+16.459%
2024-03-08	14.5700	14.570000	14.4118	14.4500	+0.069%	704	+16.540%
2024-03-07	14.3787	14.440000	14.3787	14.4400	+1.262%	347	+16.620%
2024-03-06	14.2356	14.260000	14.2356	14.2600	+1.344%	419	+18.093%
2024-03-05	14.0500	14.070900	14.0500	14.0709	-0.277%	943	+19.680%
2024-03-04	14.1300	14.160000	14.1000	14.1100	-0.982%	756	+19.348%
2024-03-01	14.1900	14.250000	14.1900	14.2500	+0.849%	1,436	+18.175%
2024-02-29	14.1050	14.130000	14.1050	14.1300	+0.071%	1,527	+19.179%
2024-02-28	14.1000	14.120000	14.1000	14.1200	-0.212%	724	+19.263%
2024-02-27	14.1500	14.150000	14.1500	14.1500	+0.023%	182	+19.011%
2024-02-26	14.2500	14.250000	14.1468	14.1468	-0.515%	13,835	+19.038%
2024-02-23	14.2100	14.245000	14.2100	14.2200	+0.144%	3,319	+18.425%
2024-02-22	14.1501	14.199500	14.1501	14.1995	+0.706%	1,807	+18.596%
2024-02-21	14.0100	14.100000	14.0100	14.1000	+0.356%	1,117	+19.433%
2024-02-20	14.0200	14.050000	14.0200	14.0500	+0.535%	802	+19.858%
2024-02-16	13.9900	13.990000	13.9752	13.9752	-0.140%	128	+20.499%
2024-02-15	13.9515	13.994800	13.9515	13.9948	+1.045%	374	+20.330%
2024-02-14	13.8600	13.860000	13.7617	13.8500	+1.540%	711	+21.588%
2024-02-13	13.7900	13.790000	13.6400	13.6400	-1.587%	2,367	+23.460%
2024-02-12	13.8100	13.860000	13.7400	13.8600	+0.727%	1,334	+21.501%
2024-02-09	13.6501	13.760000	13.6494	13.7600	-0.073%	2,126	+22.384%
2024-02-08	13.8300	13.830000	13.7700	13.7700	-1.643%	1,638	+22.295%
2024-02-07	13.9490	14.000000	13.8800	14.0000	+0.358%	1,663	+20.286%
2024-02-06	13.8200	13.950000	13.8200	13.9500	+0.504%	1,678	+20.717%
2024-02-05	13.8800	13.880000	13.8800	13.8800	-2.047%	264	+21.326%
2024-02-02	14.1000	14.170000	14.1000	14.1700	-0.281%	1,926	+18.843%
2024-02-01	14.2100	14.230000	14.2100	14.2100	+0.282%	2,167	+18.508%
2024-01-31	14.3400	14.340000	14.1700	14.1700	-0.394%	1,543	+18.843%
2024-01-30	14.2000	14.226000	14.2000	14.2260	+0.113%	237	+18.375%
2024-01-29	14.1201	14.235000	14.1201	14.2100	-0.351%	2,597	+18.508%
2024-01-26	14.3200	14.320000	14.2300	14.2600	+0.070%	1,110	+18.093%
2024-01-25	14.2500	14.250000	14.1846	14.2500	+0.423%	558	+18.175%
2024-01-24	14.2450	14.290000	14.1900	14.1900	+0.283%	5,522	+18.675%
2024-01-23	14.0501	14.150000	14.0501	14.1500	+0.212%	830	+19.011%
2024-01-22	14.1600	14.160000	14.0891	14.1200	-0.035%	2,627	+19.263%
2024-01-19	14.1000	14.130000	14.1000	14.1250	+0.125%	504	+19.221%
2024-01-18	14.0700	14.107400	14.0427	14.1074	+0.516%	4,735	+19.370%
2024-01-17	13.9899	14.035000	13.9700	14.0350	-1.301%	1,452	+19.986%
2024-01-16	14.3200	14.320000	14.2200	14.2200	-0.350%	2,458	+18.425%
2024-01-12	14.3341	14.334100	14.2700	14.2700	-0.280%	951	+18.010%
2024-01-11	14.2950	14.310000	14.1600	14.3100	+0.351%	3,296	+17.680%
2024-01-10	14.2376	14.260000	14.1900	14.2600	-0.140%	138,086	+18.093%
2024-01-09	14.3099	14.310000	14.2800	14.2800	-1.176%	1,729	+17.927%
2024-01-08	14.4100	14.490000	14.4100	14.4500	+0.069%	9,608	+16.540%
2024-01-05	14.4301	14.480000	14.4301	14.4400	+0.139%	2,230	+16.620%
2024-01-04	14.4400	14.440000	14.4000	14.4200	+1.264%	2,931	+16.782%
2024-01-03	14.2100	14.240000	14.1800	14.2400	-0.697%	3,411	+18.258%
2024-01-02	14.4200	14.420000	14.3400	14.3400	-0.624%	3,292	+17.434%
2023-12-29	14.4300	14.470000	14.4300	14.4300	+0.058%	2,280	+16.701%
2023-12-28	14.5100	14.519900	14.4217	14.4217	-1.713%	1,282	+16.768%
2023-12-27	14.6700	14.700000	14.6300	14.6731	+0.363%	7,112	+14.768%
2023-12-26	14.6100	14.620000	14.5390	14.6200	+0.343%	1,070	+15.185%
2023-12-22	14.5900	14.630000	14.5450	14.5700	+0.206%	8,672	+15.580%
2023-12-21	14.5700	14.570000	14.4450	14.5400	+1.465%	7,464	+15.818%
2023-12-20	14.3000	14.330000	14.3000	14.3300	-0.377%	2,212	+17.516%
2023-12-19	14.3515	14.390000	14.3500	14.3843	+0.695%	873	+17.072%
2023-12-18	14.2850	14.285000	14.2850	14.2850	+1.169%	125	+17.886%
2023-12-15	14.1300	14.130000	14.1100	14.1200	-1.190%	641	+19.263%
2023-12-14	14.1800	14.320000	14.1800	14.2900	+2.071%	2,978	+17.845%
2023-12-13	13.7795	14.000000	13.7550	14.0000	+1.449%	2,118	+20.286%
2023-12-12	13.7699	13.830000	13.7600	13.8000	0.000%	10,057	+22.029%
2023-12-11	13.8100	13.810000	13.7400	13.8000	+0.145%	4,013	+22.029%
2023-12-08	13.8100	13.810000	13.7600	13.7800	+0.437%	3,870	+22.206%
2023-12-07	13.7200	13.780000	13.7200	13.7200	+0.476%	660	+22.741%
2023-12-06	13.6900	13.780000	13.6550	13.6550	+0.147%	2,465	+23.325%
2023-12-05	13.6400	13.640000	13.6100	13.6350	-0.908%	3,647	+23.506%
2023-12-04	13.7500	13.760000	13.7000	13.7600	0.000%	767	+22.384%
2023-12-01	13.7100	13.775000	13.7100	13.7600	+0.438%	7,228	+22.384%
2023-11-30	13.6800	13.700000	13.6700	13.7000	+0.366%	1,022	+22.920%
2023-11-29	13.7600	13.760000	13.6316	13.6500	-0.583%	4,371	+23.370%
2023-11-28	13.6801	13.730000	13.6800	13.7300	+0.292%	879	+22.651%
2023-11-27	13.6550	13.690000	13.6230	13.6900	+0.082%	2,901	+23.009%
2023-11-24	13.5600	13.678800	13.5600	13.6788	+1.147%	1,300	+23.110%
2023-11-22	13.5500	13.550000	13.4700	13.5237	-0.010%	1,383	+24.522%
2023-11-21	13.5200	13.525000	13.5000	13.5250	-0.408%	2,018	+24.510%
2023-11-20	13.5400	13.620000	13.5400	13.5804	+0.596%	1,851	+24.002%
2023-11-17	13.4600	13.500000	13.4600	13.5000	+1.231%	273	+24.741%
2023-11-16	13.3500	13.350000	13.3100	13.3359	-0.498%	1,033	+26.276%
2023-11-15	13.4400	13.470000	13.3900	13.4026	+0.019%	2,847	+25.647%