FLN
First Trust Latin America AlphaDEX Fund
stockNASDAQETF
Market OpenOct 5, 2026 11:10:39 AM EDT
27.53USD+6.816%(+1.76)3,669
27.52Bid27.58Ask0.06SpreadFLN Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 27.53 | 27.53 | 27.53 | 27.53 | +6.816% | 3,669 | 0.000% |
| 2026-10-02 | 25.41 | 25.77 | 25.18 | 25.77 | +1.822% | 3,988 | +6.816% |
| 2026-10-01 | 26.73 | 26.73 | 25.04 | 25.31 | -1.021% | 83,370 | +8.762% |
| 2026-09-30 | 25.39 | 25.70 | 25.39 | 25.57 | +0.790% | 2,539 | +7.652% |
| 2026-09-29 | 25.51 | 25.51 | 25.15 | 25.37 | +0.352% | 5,455 | +8.502% |
| 2026-09-28 | 25.49 | 25.50 | 25.28 | 25.28 | -1.199% | 3,346 | +8.884% |
| 2026-09-25 | 25.42 | 25.61 | 25.41 | 25.59 | -0.298% | 3,877 | +7.578% |
| 2026-09-24 | 26.20 | 26.20 | 25.55 | 25.67 | -2.406% | 22,393 | +7.258% |
| 2026-09-23 | 26.83 | 26.83 | 26.21 | 26.30 | -1.527% | 18,640 | +4.677% |
| 2026-09-22 | 26.50 | 26.76 | 26.43 | 26.71 | +0.662% | 3,571 | +3.079% |
| 2026-09-21 | 26.37 | 26.57 | 26.33 | 26.53 | +1.286% | 6,829 | +3.761% |
| 2026-09-18 | 26.22 | 26.25 | 26.12 | 26.20 | -1.031% | 18,531 | +5.096% |
| 2026-09-17 | 26.08 | 26.47 | 26.08 | 26.47 | +0.715% | 2,665 | +4.012% |
| 2026-09-16 | 26.34 | 26.52 | 26.21 | 26.28 | +0.559% | 3,416 | +4.756% |
| 2026-09-15 | 26.21 | 26.26 | 26.11 | 26.13 | -0.044% | 19,492 | +5.342% |
| 2026-09-14 | 25.90 | 26.68 | 25.89 | 26.15 | -1.696% | 47,738 | +5.296% |
| 2026-09-11 | 26.75 | 26.79 | 26.54 | 26.60 | -0.692% | 2,634 | +3.510% |
| 2026-09-10 | 26.44 | 26.78 | 26.39 | 26.78 | +1.633% | 2,731 | +2.793% |
| 2026-09-09 | 26.85 | 27.03 | 26.31 | 26.35 | -1.163% | 6,352 | +4.472% |
| 2026-09-08 | 26.82 | 26.96 | 26.57 | 26.66 | +0.633% | 22,025 | +3.257% |
| 2026-09-04 | 26.48 | 26.66 | 26.48 | 26.49 | -0.359% | 7,783 | +3.910% |
| 2026-09-03 | 26.35 | 26.71 | 26.35 | 26.59 | +0.705% | 12,900 | +3.537% |
| 2026-09-02 | 26.25 | 26.47 | 26.25 | 26.40 | +2.443% | 6,606 | +4.267% |
| 2026-09-01 | 25.98 | 26.03 | 25.77 | 25.77 | +0.756% | 6,007 | +6.814% |
| 2026-08-31 | 25.65 | 25.74 | 25.53 | 25.58 | +0.675% | 6,483 | +7.622% |
| 2026-08-28 | 25.49 | 25.49 | 25.27 | 25.41 | -0.607% | 5,391 | +8.349% |
| 2026-08-27 | 25.52 | 25.62 | 25.48 | 25.56 | -0.378% | 8,433 | +7.691% |
| 2026-08-26 | 25.69 | 25.84 | 25.64 | 25.66 | -0.563% | 6,738 | +7.284% |
| 2026-08-25 | 25.42 | 25.81 | 25.42 | 25.81 | +1.187% | 5,971 | +6.679% |
| 2026-08-24 | 25.48 | 25.59 | 25.48 | 25.50 | +0.447% | 4,063 | +7.946% |
| 2026-08-21 | 25.23 | 25.39 | 25.23 | 25.39 | +2.475% | 3,156 | +8.429% |
| 2026-08-20 | 24.88 | 24.90 | 24.77 | 24.78 | -0.655% | 4,159 | +11.112% |
| 2026-08-19 | 24.57 | 24.99 | 24.57 | 24.94 | +1.726% | 5,760 | +10.385% |
| 2026-08-18 | 24.72 | 24.72 | 24.52 | 24.52 | -0.770% | 3,854 | +12.290% |
| 2026-08-17 | 24.67 | 24.80 | 24.62 | 24.71 | +0.969% | 6,507 | +11.426% |
| 2026-08-14 | 24.59 | 24.59 | 23.86 | 24.47 | -0.647% | 30,899 | +12.505% |
| 2026-08-13 | 24.90 | 24.90 | 24.60 | 24.63 | -0.365% | 2,007 | +11.777% |
| 2026-08-12 | 24.86 | 24.89 | 24.71 | 24.72 | -0.622% | 5,237 | +11.369% |
| 2026-08-11 | 25.34 | 25.34 | 24.79 | 24.87 | -2.007% | 5,294 | +10.676% |
| 2026-08-10 | 25.47 | 25.52 | 25.36 | 25.38 | -1.263% | 13,981 | +8.455% |
| 2026-08-07 | 25.63 | 25.71 | 25.63 | 25.71 | +2.180% | 6,981 | +7.085% |
| 2026-08-06 | 25.32 | 26.22 | 25.16 | 25.16 | -3.100% | 6,269 | +9.420% |
| 2026-08-05 | 26.07 | 26.30 | 25.96 | 25.96 | +0.128% | 5,230 | +6.027% |
| 2026-08-04 | 26.22 | 26.22 | 25.93 | 25.93 | -0.504% | 1,894 | +6.163% |
| 2026-08-03 | 25.95 | 26.13 | 25.95 | 26.06 | -0.198% | 17,246 | +5.629% |
| 2026-07-31 | 25.95 | 26.23 | 25.95 | 26.11 | +0.126% | 115,009 | +5.420% |
| 2026-07-30 | 25.82 | 26.08 | 25.82 | 26.08 | +2.416% | 5,302 | +5.553% |
| 2026-07-29 | 25.49 | 25.55 | 25.42 | 25.47 | -1.197% | 9,494 | +8.102% |
| 2026-07-28 | 25.66 | 25.89 | 25.66 | 25.78 | +0.233% | 3,846 | +6.808% |
| 2026-07-27 | 25.64 | 25.77 | 25.62 | 25.72 | +0.575% | 14,869 | +7.056% |
| 2026-07-24 | 25.50 | 25.82 | 25.50 | 25.57 | -0.755% | 16,051 | +7.672% |
| 2026-07-23 | 25.75 | 25.89 | 25.69 | 25.76 | -1.424% | 2,202 | +6.860% |
| 2026-07-22 | 25.89 | 26.16 | 25.87 | 26.14 | +1.259% | 11,995 | +5.338% |
| 2026-07-21 | 25.67 | 25.81 | 25.63 | 25.81 | +0.445% | 1,223 | +6.664% |
| 2026-07-20 | 25.62 | 25.70 | 25.57 | 25.70 | +0.313% | 2,929 | +7.139% |
| 2026-07-17 | 25.70 | 25.79 | 25.56 | 25.62 | -0.068% | 22,640 | +7.474% |
| 2026-07-16 | 25.66 | 25.75 | 25.62 | 25.63 | -0.833% | 3,564 | +7.401% |
| 2026-07-15 | 25.80 | 25.93 | 25.78 | 25.85 | +0.251% | 1,093 | +6.506% |
| 2026-07-14 | 25.77 | 25.82 | 25.71 | 25.78 | +1.467% | 1,616 | +6.773% |
| 2026-07-13 | 25.75 | 25.75 | 25.41 | 25.41 | -1.335% | 1,978 | +8.340% |
| 2026-07-10 | 25.62 | 25.75 | 25.61 | 25.75 | +2.040% | 11,923 | +6.894% |
| 2026-07-09 | 25.18 | 25.28 | 25.13 | 25.24 | +1.239% | 19,616 | +9.075% |
| 2026-07-08 | 24.75 | 25.01 | 24.75 | 24.93 | -0.141% | 75,674 | +10.426% |
| 2026-07-07 | 24.26 | 25.10 | 24.26 | 24.97 | -0.226% | 11,582 | +10.270% |
| 2026-07-06 | 24.85 | 25.06 | 24.75 | 25.02 | +1.732% | 3,191 | +10.021% |
| 2026-07-02 | 24.93 | 24.93 | 24.58 | 24.60 | +0.183% | 3,464 | +11.926% |
| 2026-07-01 | 24.81 | 24.81 | 24.52 | 24.55 | -0.703% | 5,807 | +12.131% |
| 2026-06-30 | 24.91 | 24.91 | 24.66 | 24.73 | -0.527% | 6,420 | +11.343% |
| 2026-06-29 | 24.75 | 24.92 | 24.74 | 24.86 | +0.198% | 6,291 | +10.757% |
| 2026-06-26 | 24.70 | 24.91 | 24.70 | 24.81 | +0.355% | 35,152 | +10.976% |
| 2026-06-25 | 24.36 | 24.85 | 24.36 | 24.72 | +0.245% | 3,589 | +11.370% |
| 2026-06-24 | 24.54 | 25.13 | 24.54 | 24.66 | -0.905% | 4,411 | +11.642% |
| 2026-06-23 | 24.97 | 25.02 | 24.83 | 24.88 | -0.881% | 23,585 | +10.632% |
| 2026-06-22 | 24.71 | 25.30 | 24.71 | 25.11 | +0.584% | 13,056 | +9.658% |
| 2026-06-18 | 25.13 | 25.15 | 24.96 | 24.96 | -0.725% | 4,797 | +10.299% |
| 2026-06-17 | 25.55 | 25.77 | 25.10 | 25.14 | -0.684% | 13,255 | +9.499% |
| 2026-06-16 | 25.44 | 25.44 | 25.24 | 25.31 | -0.213% | 21,352 | +8.750% |
| 2026-06-15 | 26.08 | 26.08 | 25.37 | 25.37 | -0.499% | 11,280 | +8.519% |
| 2026-06-12 | 25.55 | 25.63 | 25.50 | 25.50 | +0.919% | 1,725 | +7.977% |
| 2026-06-11 | 24.36 | 25.36 | 24.36 | 25.26 | +3.325% | 7,632 | +8.970% |
| 2026-06-10 | 24.57 | 24.64 | 24.38 | 24.45 | -0.389% | 6,057 | +12.593% |
| 2026-06-09 | 24.33 | 24.64 | 24.13 | 24.55 | +1.312% | 4,953 | +12.155% |
| 2026-06-08 | 24.27 | 24.32 | 24.03 | 24.23 | -0.718% | 3,207 | +13.626% |
| 2026-06-05 | 25.00 | 25.00 | 24.40 | 24.40 | -2.293% | 6,617 | +12.811% |
| 2026-06-04 | 25.18 | 25.18 | 24.98 | 24.98 | -0.473% | 4,588 | +10.224% |
| 2026-06-03 | 25.18 | 25.33 | 25.00 | 25.09 | -1.995% | 7,735 | +9.703% |
| 2026-06-02 | 25.61 | 25.79 | 25.52 | 25.61 | +0.818% | 5,741 | +7.514% |
| 2026-06-01 | 25.54 | 25.54 | 25.29 | 25.40 | -0.946% | 4,261 | +8.394% |
| 2026-05-29 | 25.59 | 25.66 | 25.40 | 25.64 | -0.567% | 4,091 | +7.368% |
| 2026-05-28 | 25.78 | 26.12 | 25.77 | 25.79 | -0.378% | 20,831 | +6.760% |
| 2026-05-27 | 25.96 | 26.03 | 25.84 | 25.88 | -0.244% | 7,493 | +6.357% |
| 2026-05-26 | 26.15 | 26.15 | 25.73 | 25.95 | +0.896% | 26,051 | +6.097% |
| 2026-05-22 | 26.12 | 26.12 | 25.68 | 25.72 | -1.331% | 21,388 | +7.047% |
| 2026-05-21 | 25.84 | 26.20 | 25.84 | 26.06 | -0.098% | 32,251 | +5.623% |
| 2026-05-20 | 25.98 | 26.17 | 25.95 | 26.09 | +2.467% | 7,496 | +5.519% |
| 2026-05-19 | 25.55 | 25.65 | 25.32 | 25.46 | -1.745% | 23,123 | +8.122% |
| 2026-05-18 | 25.47 | 25.91 | 25.47 | 25.91 | +1.521% | 32,065 | +6.235% |
| 2026-05-15 | 25.55 | 25.74 | 25.45 | 25.53 | -2.063% | 7,430 | +7.851% |
| 2026-05-14 | 26.03 | 26.28 | 26.03 | 26.06 | +0.335% | 10,544 | +5.626% |
| 2026-05-13 | 26.69 | 26.69 | 25.92 | 25.98 | -2.490% | 11,977 | +5.980% |
| 2026-05-12 | 26.56 | 26.73 | 26.49 | 26.64 | -0.648% | 9,745 | +3.341% |
| 2026-05-11 | 27.29 | 27.29 | 26.77 | 26.81 | -1.322% | 15,773 | +2.671% |
| 2026-05-08 | 27.23 | 27.30 | 27.04 | 27.17 | +1.257% | 3,745 | +1.314% |
| 2026-05-07 | 27.14 | 27.14 | 26.81 | 26.84 | -1.503% | 10,421 | +2.588% |
| 2026-05-06 | 27.06 | 27.34 | 27.04 | 27.25 | +0.932% | 11,402 | +1.046% |
| 2026-05-05 | 26.58 | 27.29 | 26.58 | 26.99 | +1.707% | 45,786 | +1.988% |
| 2026-05-04 | 27.10 | 27.10 | 26.49 | 26.54 | -0.831% | 47,418 | +3.729% |
| 2026-05-01 | 27.09 | 27.09 | 26.74 | 26.76 | -0.512% | 29,535 | +2.867% |
| 2026-04-30 | 26.70 | 26.90 | 26.58 | 26.90 | +2.034% | 9,656 | +2.340% |
| 2026-04-29 | 26.62 | 26.66 | 26.34 | 26.36 | -2.068% | 7,637 | +4.422% |
| 2026-04-28 | 26.75 | 26.93 | 26.59 | 26.92 | -0.514% | 4,665 | +2.262% |
| 2026-04-27 | 27.15 | 27.27 | 27.03 | 27.06 | -0.570% | 66,254 | +1.737% |
| 2026-04-24 | 27.07 | 27.23 | 27.07 | 27.21 | +0.377% | 10,770 | +1.157% |
| 2026-04-23 | 27.43 | 27.57 | 27.08 | 27.11 | -1.103% | 15,055 | +1.539% |
| 2026-04-22 | 27.87 | 27.87 | 27.38 | 27.41 | -0.063% | 14,225 | +0.419% |
| 2026-04-21 | 27.92 | 28.36 | 27.39 | 27.43 | -1.554% | 45,590 | +0.356% |
| 2026-04-20 | 28.46 | 28.46 | 27.66 | 27.87 | +0.129% | 23,710 | -1.203% |
| 2026-04-17 | 28.03 | 28.07 | 27.79 | 27.83 | +0.038% | 30,908 | -1.076% |
| 2026-04-16 | 28.29 | 28.29 | 27.70 | 27.82 | +0.356% | 13,485 | -1.038% |
| 2026-04-15 | 28.17 | 28.17 | 27.65 | 27.72 | -0.450% | 15,162 | -0.685% |
| 2026-04-14 | 28.00 | 28.11 | 27.81 | 27.85 | -0.130% | 20,411 | -1.132% |
| 2026-04-13 | 27.44 | 27.92 | 27.34 | 27.88 | +0.575% | 30,290 | -1.261% |
| 2026-04-10 | 27.77 | 27.84 | 27.58 | 27.72 | +1.546% | 24,224 | -0.693% |
| 2026-04-09 | 27.00 | 27.41 | 26.86 | 27.30 | +2.502% | 18,232 | +0.842% |
| 2026-04-08 | 26.58 | 26.80 | 26.43 | 26.63 | +3.224% | 21,822 | +3.365% |
| 2026-04-07 | 25.69 | 26.09 | 25.49 | 25.80 | -0.475% | 32,553 | +6.698% |
| 2026-04-06 | 26.03 | 26.13 | 25.85 | 25.93 | -0.001% | 11,049 | +6.191% |
| 2026-04-02 | 25.35 | 25.97 | 25.35 | 25.93 | -0.041% | 12,994 | +6.190% |
| 2026-04-01 | 25.90 | 26.08 | 25.79 | 25.94 | +1.615% | 37,218 | +6.146% |
| 2026-03-31 | 24.92 | 25.60 | 24.92 | 25.52 | +3.406% | 31,590 | +7.860% |
| 2026-03-30 | 24.82 | 24.94 | 24.57 | 24.68 | +0.492% | 37,817 | +11.533% |
| 2026-03-27 | 24.68 | 25.00 | 24.52 | 24.56 | -0.882% | 11,567 | +12.082% |
| 2026-03-26 | 25.20 | 25.22 | 24.72 | 24.78 | -3.131% | 17,407 | +11.093% |
| 2026-03-25 | 25.51 | 25.64 | 25.48 | 25.58 | +2.260% | 16,524 | +7.614% |
| 2026-03-24 | 24.66 | 25.08 | 24.66 | 25.02 | +0.012% | 18,432 | +10.046% |
| 2026-03-23 | 24.96 | 25.20 | 24.84 | 25.01 | +3.321% | 11,278 | +10.059% |
| 2026-03-20 | 24.70 | 25.01 | 24.13 | 24.21 | -3.376% | 37,398 | +13.714% |
| 2026-03-19 | 24.67 | 25.11 | 24.62 | 25.06 | +0.551% | 11,965 | +9.875% |
| 2026-03-18 | 24.93 | 25.20 | 24.92 | 24.92 | -0.273% | 26,766 | +10.480% |
| 2026-03-17 | 25.09 | 25.19 | 24.86 | 24.99 | +0.832% | 13,742 | +10.178% |
| 2026-03-16 | 24.43 | 25.00 | 24.43 | 24.78 | +2.348% | 127,375 | +11.095% |
| 2026-03-13 | 24.93 | 24.93 | 24.21 | 24.21 | -1.362% | 115,973 | +13.703% |
| 2026-03-12 | 25.29 | 25.29 | 24.51 | 24.55 | -4.292% | 15,871 | +12.154% |
| 2026-03-11 | 25.39 | 25.80 | 25.39 | 25.65 | -0.160% | 17,258 | +7.340% |
| 2026-03-10 | 25.36 | 26.05 | 25.36 | 25.69 | +1.765% | 9,200 | +7.168% |
| 2026-03-09 | 24.85 | 25.24 | 24.55 | 25.24 | +1.459% | 47,966 | +9.060% |
| 2026-03-06 | 24.65 | 25.09 | 24.27 | 24.88 | -0.491% | 62,415 | +10.651% |
| 2026-03-05 | 25.48 | 25.48 | 24.69 | 25.00 | -3.146% | 17,555 | +10.108% |
| 2026-03-04 | 25.56 | 26.05 | 25.41 | 25.82 | +3.020% | 27,698 | +6.643% |
| 2026-03-03 | 25.72 | 25.72 | 24.41 | 25.06 | -5.262% | 28,368 | +9.864% |
| 2026-03-02 | 26.14 | 26.72 | 25.98 | 26.45 | -2.364% | 16,252 | +4.083% |
| 2026-02-27 | 26.78 | 27.13 | 26.73 | 27.09 | -0.460% | 25,086 | +1.623% |
| 2026-02-26 | 27.20 | 27.38 | 26.71 | 27.22 | -0.419% | 35,327 | +1.156% |
| 2026-02-25 | 27.04 | 27.57 | 27.02 | 27.33 | +0.404% | 24,553 | +0.732% |
| 2026-02-24 | 26.92 | 27.47 | 26.92 | 27.22 | +1.314% | 10,030 | +1.139% |
| 2026-02-23 | 27.13 | 27.22 | 26.70 | 26.87 | -0.672% | 127,692 | +2.467% |
| 2026-02-20 | 26.76 | 27.11 | 26.76 | 27.05 | +1.029% | 11,613 | +1.779% |
| 2026-02-19 | 26.61 | 26.87 | 26.57 | 26.77 | +0.416% | 137,515 | +2.827% |
| 2026-02-18 | 26.64 | 26.88 | 26.37 | 26.66 | -0.060% | 6,626 | +3.254% |
| 2026-02-17 | 26.58 | 26.68 | 26.29 | 26.68 | +0.351% | 5,128 | +3.192% |
| 2026-02-13 | 26.30 | 26.64 | 26.00 | 26.59 | -1.363% | 15,650 | +3.554% |
| 2026-02-12 | 27.20 | 27.45 | 26.91 | 26.95 | -1.250% | 9,144 | +2.143% |
| 2026-02-11 | 27.10 | 27.43 | 27.10 | 27.29 | +1.774% | 8,874 | +0.866% |
| 2026-02-10 | 26.88 | 26.95 | 26.75 | 26.82 | -1.060% | 13,511 | +2.655% |
| 2026-02-09 | 26.70 | 27.23 | 26.70 | 27.11 | +1.750% | 30,912 | +1.567% |
| 2026-02-06 | 26.20 | 26.66 | 26.20 | 26.64 | +2.216% | 9,185 | +3.345% |
| 2026-02-05 | 26.07 | 26.22 | 25.86 | 26.06 | -0.310% | 7,434 | +5.635% |
| 2026-02-04 | 26.71 | 26.72 | 25.96 | 26.14 | -2.276% | 24,173 | +5.308% |
| 2026-02-03 | 26.92 | 27.31 | 26.72 | 26.75 | +1.639% | 18,377 | +2.911% |
| 2026-02-02 | 25.94 | 26.32 | 25.67 | 26.32 | +1.700% | 29,662 | +4.597% |
| 2026-01-30 | 26.33 | 26.66 | 25.73 | 25.88 | -2.793% | 18,122 | +6.376% |
| 2026-01-29 | 27.33 | 28.50 | 26.31 | 26.62 | -1.185% | 30,388 | +3.404% |
| 2026-01-28 | 27.00 | 27.00 | 26.71 | 26.94 | +0.849% | 100,769 | +2.179% |
| 2026-01-27 | 26.47 | 26.72 | 26.45 | 26.72 | +2.785% | 4,640 | +3.046% |
| 2026-01-26 | 25.97 | 26.18 | 25.96 | 25.99 | +0.248% | 21,694 | +5.915% |
| 2026-01-23 | 26.19 | 26.19 | 25.63 | 25.93 | +1.363% | 8,502 | +6.178% |
| 2026-01-22 | 25.37 | 25.74 | 25.34 | 25.58 | +2.381% | 8,527 | +7.625% |
| 2026-01-21 | 24.76 | 25.12 | 24.76 | 24.98 | +1.771% | 9,543 | +10.187% |
| 2026-01-20 | 24.01 | 24.55 | 24.01 | 24.55 | +1.259% | 5,450 | +12.138% |
| 2026-01-16 | 24.09 | 24.26 | 24.09 | 24.24 | +0.604% | 9,506 | +13.551% |
| 2026-01-15 | 24.10 | 24.32 | 24.08 | 24.10 | +0.145% | 10,871 | +14.237% |
| 2026-01-14 | 24.09 | 24.17 | 23.88 | 24.06 | +1.069% | 17,191 | +14.402% |
| 2026-01-13 | 23.89 | 23.90 | 23.70 | 23.81 | -0.026% | 19,089 | +15.625% |
| 2026-01-12 | 24.05 | 24.05 | 23.72 | 23.82 | +0.108% | 50,481 | +15.596% |
| 2026-01-09 | 23.69 | 23.82 | 23.69 | 23.79 | +1.439% | 17,036 | +15.721% |
| 2026-01-08 | 23.30 | 23.45 | 23.30 | 23.45 | +0.737% | 59,766 | +17.386% |
| 2026-01-07 | 23.15 | 23.34 | 23.14 | 23.28 | -0.785% | 6,518 | +18.251% |
| 2026-01-06 | 24.04 | 24.04 | 23.39 | 23.47 | +0.597% | 17,889 | +17.323% |
| 2026-01-05 | 23.25 | 23.40 | 22.91 | 23.33 | +2.176% | 38,111 | +18.024% |
| 2026-01-02 | 22.87 | 23.04 | 22.64 | 22.83 | +0.650% | 4,667 | +20.592% |
| 2025-12-31 | 23.37 | 23.37 | 22.50 | 22.68 | -1.256% | 8,248 | +21.376% |
| 2025-12-30 | 23.00 | 23.08 | 22.64 | 22.97 | +2.180% | 5,121 | +19.852% |
| 2025-12-29 | 22.55 | 22.63 | 22.47 | 22.48 | -1.576% | 1,296 | +22.464% |
| 2025-12-26 | 22.78 | 22.84 | 22.71 | 22.84 | +1.087% | 3,338 | +20.534% |
| 2025-12-24 | 22.93 | 22.93 | 22.57 | 22.59 | -0.131% | 1,078 | +21.844% |
| 2025-12-23 | 22.55 | 22.62 | 22.53 | 22.62 | +2.551% | 577 | +21.684% |
| 2025-12-22 | 22.19 | 22.29 | 22.06 | 22.06 | -1.184% | 3,204 | +24.789% |
| 2025-12-19 | 22.36 | 22.42 | 22.29 | 22.33 | +0.829% | 1,391 | +23.311% |
| 2025-12-18 | 22.14 | 22.14 | 22.14 | 22.14 | +1.349% | 238 | +24.333% |
| 2025-12-17 | 21.87 | 21.96 | 21.67 | 21.85 | -2.127% | 5,472 | +26.010% |
| 2025-12-16 | 22.66 | 22.66 | 22.21 | 22.32 | -2.149% | 5,886 | +23.330% |
| 2025-12-15 | 23.30 | 23.30 | 22.69 | 22.81 | +0.698% | 9,701 | +20.680% |
| 2025-12-12 | 22.56 | 22.90 | 22.56 | 22.65 | -0.666% | 19,868 | +21.523% |
| 2025-12-11 | 22.93 | 23.02 | 22.81 | 22.81 | +1.410% | 11,928 | +20.713% |
| 2025-12-10 | 22.99 | 22.99 | 22.30 | 22.49 | -0.157% | 20,015 | +22.415% |
| 2025-12-09 | 22.37 | 22.64 | 22.37 | 22.52 | +0.417% | 10,760 | +22.223% |
| 2025-12-08 | 22.64 | 22.64 | 22.43 | 22.43 | +0.289% | 2,022 | +22.732% |
| 2025-12-05 | 23.27 | 23.43 | 22.37 | 22.37 | -3.987% | 8,144 | +23.087% |
| 2025-12-04 | 23.37 | 23.37 | 23.20 | 23.30 | +1.198% | 656 | +18.180% |
| 2025-12-03 | 23.11 | 23.12 | 22.97 | 23.02 | +0.478% | 12,790 | +19.596% |
| 2025-12-02 | 22.55 | 22.98 | 22.55 | 22.91 | +0.152% | 4,595 | +20.167% |
| 2025-12-01 | 22.20 | 22.88 | 21.11 | 22.88 | +1.085% | 13,782 | +20.350% |
| 2025-11-28 | 22.63 | 22.63 | 22.07 | 22.63 | +0.119% | 539 | +21.656% |
| 2025-11-26 | 22.52 | 22.71 | 22.43 | 22.60 | +1.997% | 4,320 | +21.800% |
| 2025-11-25 | 21.95 | 22.19 | 21.95 | 22.16 | -0.292% | 882 | +24.233% |
| 2025-11-24 | 21.94 | 22.50 | 21.88 | 22.23 | +2.154% | 8,507 | +23.870% |
| 2025-11-21 | 21.75 | 21.85 | 21.66 | 21.76 | -1.085% | 1,792 | +26.538% |
| 2025-11-20 | 22.23 | 22.26 | 22.00 | 22.00 | -0.540% | 4,205 | +25.165% |
| 2025-11-19 | 22.33 | 22.33 | 22.09 | 22.11 | -0.636% | 573 | +24.489% |
| 2025-11-18 | 22.22 | 22.35 | 22.22 | 22.26 | -0.053% | 1,531 | +23.698% |
| 2025-11-17 | 22.38 | 22.42 | 22.27 | 22.27 | -0.701% | 5,492 | +23.631% |
| 2025-11-14 | 22.46 | 22.54 | 22.42 | 22.42 | -0.021% | 2,048 | +22.765% |
| 2025-11-13 | 22.74 | 22.74 | 22.41 | 22.43 | -0.995% | 2,625 | +22.740% |
| 2025-11-12 | 22.62 | 22.68 | 22.56 | 22.66 | -0.185% | 3,398 | +21.518% |
| 2025-11-11 | 22.67 | 22.71 | 22.67 | 22.70 | +1.712% | 1,173 | +21.294% |
| 2025-11-10 | 22.25 | 22.32 | 22.25 | 22.32 | +1.056% | 5,274 | +23.370% |
| 2025-11-07 | 21.89 | 22.08 | 21.89 | 22.08 | +0.326% | 1,458 | +24.673% |
| 2025-11-06 | 21.99 | 22.01 | 21.95 | 22.01 | +0.413% | 1,867 | +25.080% |
| 2025-11-05 | 21.88 | 21.92 | 21.88 | 21.92 | +2.284% | 433 | +25.597% |
| 2025-11-04 | 21.57 | 21.57 | 21.40 | 21.43 | -1.168% | 3,010 | +28.465% |
| 2025-11-03 | 21.59 | 21.70 | 21.59 | 21.68 | +0.516% | 2,095 | +26.965% |
| 2025-10-31 | 21.59 | 21.59 | 21.48 | 21.57 | +0.007% | 4,241 | +27.620% |
| 2025-10-30 | 21.54 | 21.61 | 21.54 | 21.57 | -0.102% | 594 | +27.629% |
| 2025-10-29 | 21.68 | 21.69 | 21.59 | 21.59 | +0.547% | 1,543 | +27.499% |
| 2025-10-28 | 21.46 | 21.54 | 21.46 | 21.48 | +0.703% | 357 | +28.196% |
| 2025-10-27 | 21.29 | 21.32 | 21.25 | 21.32 | +1.060% | 1,464 | +29.097% |
| 2025-10-24 | 21.18 | 21.18 | 21.10 | 21.10 | +0.101% | 403 | +30.466% |
| 2025-10-23 | 21.08 | 21.13 | 21.02 | 21.08 | +1.273% | 1,199 | +30.598% |
| 2025-10-22 | 20.93 | 20.93 | 20.81 | 20.82 | -0.048% | 742 | +32.260% |
| 2025-10-21 | 20.82 | 20.89 | 20.73 | 20.82 | -0.860% | 11,799 | +32.197% |
| 2025-10-20 | 20.90 | 21.18 | 20.90 | 21.01 | +0.868% | 176,095 | +31.060% |
| 2025-10-17 | 20.73 | 20.83 | 20.72 | 20.82 | +0.580% | 1,465 | +32.197% |
| 2025-10-16 | 20.75 | 20.80 | 20.63 | 20.70 | +0.447% | 3,177 | +32.963% |
| 2025-10-15 | 20.59 | 20.61 | 20.55 | 20.61 | +0.771% | 1,049 | +33.558% |
| 2025-10-14 | 20.37 | 20.62 | 20.34 | 20.45 | -0.271% | 8,199 | +34.588% |
| 2025-10-13 | 20.43 | 20.51 | 20.36 | 20.51 | +1.585% | 1,662 | +34.223% |
| 2025-10-10 | 20.25 | 20.32 | 20.06 | 20.19 | -2.423% | 1,505 | +36.351% |
| 2025-10-09 | 21.02 | 21.02 | 20.63 | 20.69 | -0.544% | 2,915 | +33.047% |
| 2025-10-08 | 20.74 | 20.85 | 20.66 | 20.80 | +0.700% | 2,367 | +32.324% |
| 2025-10-07 | 20.60 | 20.80 | 20.59 | 20.66 | -1.312% | 4,560 | +33.251% |
| 2025-10-06 | 20.84 | 21.11 | 20.83 | 20.93 | -0.594% | 1,196 | +31.502% |
| 2025-10-03 | 19.87 | 21.06 | 19.87 | 21.06 | +0.024% | 1,256 | +30.722% |
| 2025-10-02 | 21.13 | 21.13 | 20.93 | 21.05 | -0.888% | 2,328 | +30.753% |
| 2025-10-01 | 21.35 | 21.35 | 21.19 | 21.24 | -0.804% | 1,378 | +29.591% |
| 2025-09-30 | 21.56 | 21.56 | 21.42 | 21.42 | -0.112% | 496 | +28.549% |
| 2025-09-29 | 21.48 | 21.52 | 21.36 | 21.44 | +0.882% | 3,282 | +28.405% |
| 2025-09-26 | 21.22 | 21.26 | 21.12 | 21.25 | +0.196% | 2,890 | +29.537% |
| 2025-09-25 | 21.28 | 21.40 | 21.20 | 21.21 | -1.390% | 2,382 | +29.791% |
| 2025-09-24 | 21.54 | 21.70 | 21.51 | 21.51 | -0.944% | 1,919 | +27.987% |
| 2025-09-23 | 21.40 | 21.71 | 21.40 | 21.71 | +1.638% | 1,920 | +26.779% |
| 2025-09-22 | 21.00 | 21.40 | 21.00 | 21.36 | +0.023% | 2,329 | +28.856% |
| 2025-09-19 | 21.37 | 21.42 | 21.34 | 21.36 | -0.047% | 2,659 | +28.886% |
| 2025-09-18 | 21.33 | 21.42 | 21.18 | 21.37 | -0.617% | 3,251 | +28.825% |
| 2025-09-17 | 21.62 | 21.62 | 21.50 | 21.50 | -0.131% | 2,646 | +28.031% |
| 2025-09-16 | 21.42 | 21.59 | 21.32 | 21.53 | +0.189% | 2,497 | +27.864% |
| 2025-09-15 | 21.52 | 21.52 | 21.36 | 21.49 | +1.274% | 1,650 | +28.106% |
| 2025-09-12 | 21.35 | 21.35 | 21.10 | 21.22 | -0.354% | 1,008 | +29.739% |
| 2025-09-11 | 20.47 | 21.39 | 20.47 | 21.30 | +1.545% | 2,092 | +29.279% |
| 2025-09-10 | 20.93 | 21.08 | 20.90 | 20.97 | +0.751% | 2,015 | +31.276% |
| 2025-09-09 | 20.77 | 20.94 | 20.70 | 20.81 | -0.587% | 3,793 | +32.262% |
| 2025-09-08 | 20.86 | 20.94 | 20.86 | 20.94 | -0.154% | 647 | +31.485% |
| 2025-09-05 | 21.00 | 21.22 | 20.97 | 20.97 | +1.550% | 1,765 | +31.283% |
| 2025-09-04 | 20.72 | 20.72 | 20.61 | 20.65 | +0.448% | 563 | +33.317% |
| 2025-09-03 | 20.65 | 20.65 | 20.56 | 20.56 | +0.527% | 582 | +33.915% |
| 2025-09-02 | 20.20 | 20.64 | 20.20 | 20.45 | -0.146% | 12,443 | +34.620% |
| 2025-08-29 | 20.61 | 20.61 | 20.43 | 20.48 | -0.341% | 2,648 | +34.424% |
| 2025-08-28 | 20.38 | 20.55 | 20.38 | 20.55 | +0.958% | 1,058 | +33.966% |
| 2025-08-27 | 20.10 | 20.36 | 20.09 | 20.36 | +1.042% | 728 | +35.249% |
| 2025-08-26 | 20.38 | 20.38 | 20.14 | 20.14 | -0.637% | 957 | +36.659% |
| 2025-08-25 | 20.42 | 20.50 | 20.21 | 20.27 | -0.274% | 6,034 | +35.788% |
| 2025-08-22 | 20.32 | 20.33 | 20.13 | 20.33 | +2.444% | 2,370 | +35.416% |
| 2025-08-21 | 19.80 | 19.93 | 19.79 | 19.84 | +0.309% | 1,227 | +38.725% |
| 2025-08-20 | 19.79 | 19.91 | 19.78 | 19.78 | +0.332% | 1,578 | +39.154% |
| 2025-08-19 | 19.90 | 19.91 | 19.65 | 19.72 | -1.605% | 8,197 | +39.616% |
| 2025-08-18 | 19.91 | 20.21 | 19.91 | 20.04 | +0.175% | 3,089 | +37.375% |
| 2025-08-15 | 20.14 | 20.14 | 19.90 | 20.00 | +0.251% | 4,522 | +37.616% |
| 2025-08-14 | 19.90 | 20.14 | 19.90 | 19.95 | -0.474% | 3,021 | +37.960% |
| 2025-08-13 | 20.01 | 20.14 | 20.00 | 20.05 | -0.097% | 2,907 | +37.307% |
| 2025-08-12 | 20.04 | 20.10 | 20.02 | 20.07 | +0.498% | 2,549 | +37.174% |
| 2025-08-11 | 19.95 | 19.97 | 19.88 | 19.97 | +0.307% | 2,448 | +37.857% |
| 2025-08-08 | 19.96 | 19.96 | 19.90 | 19.91 | +0.538% | 927 | +38.281% |
| 2025-08-07 | 19.52 | 19.91 | 19.43 | 19.80 | +1.524% | 12,114 | +39.024% |
| 2025-08-06 | 19.28 | 19.50 | 19.28 | 19.50 | +1.483% | 1,120 | +41.143% |
| 2025-08-05 | 19.25 | 19.29 | 19.20 | 19.22 | +0.235% | 1,919 | +43.236% |
| 2025-08-04 | 19.25 | 19.25 | 19.07 | 19.18 | +1.187% | 3,197 | +43.572% |
| 2025-08-01 | 18.75 | 19.06 | 18.75 | 18.95 | +0.125% | 11,178 | +45.277% |
| 2025-07-31 | 18.82 | 19.00 | 18.82 | 18.93 | +0.010% | 1,093 | +45.459% |
| 2025-07-30 | 18.90 | 19.07 | 18.78 | 18.92 | +0.188% | 8,702 | +45.474% |
| 2025-07-29 | 18.77 | 18.95 | 18.77 | 18.89 | +0.518% | 8,991 | +45.747% |
| 2025-07-28 | 18.51 | 18.98 | 18.51 | 18.79 | -1.560% | 13,478 | +46.502% |
| 2025-07-25 | 19.11 | 19.11 | 19.00 | 19.09 | -0.395% | 3,036 | +44.217% |
| 2025-07-24 | 19.22 | 19.26 | 19.16 | 19.16 | -0.674% | 1,857 | +43.647% |
| 2025-07-23 | 19.00 | 19.30 | 19.00 | 19.30 | +1.691% | 7,945 | +42.679% |
| 2025-07-22 | 19.08 | 19.16 | 18.96 | 18.97 | -0.780% | 4,919 | +45.092% |
| 2025-07-21 | 19.18 | 19.25 | 19.08 | 19.12 | +0.586% | 6,425 | +43.960% |
| 2025-07-18 | 19.34 | 19.34 | 18.94 | 19.01 | -1.655% | 4,026 | +44.803% |
| 2025-07-17 | 19.20 | 19.35 | 19.20 | 19.33 | +0.821% | 2,849 | +42.407% |
| 2025-07-16 | 19.12 | 19.24 | 19.12 | 19.17 | +0.443% | 11,073 | +43.576% |
| 2025-07-15 | 18.88 | 19.20 | 18.88 | 19.09 | -0.443% | 10,334 | +44.212% |
| 2025-07-14 | 19.26 | 19.30 | 19.15 | 19.18 | -0.699% | 162,640 | +43.572% |
| 2025-07-11 | 19.40 | 19.40 | 19.14 | 19.31 | -0.464% | 6,554 | +42.569% |
| 2025-07-10 | 18.90 | 19.45 | 18.90 | 19.40 | -0.970% | 8,052 | +41.907% |
| 2025-07-09 | 20.28 | 20.28 | 19.54 | 19.59 | -1.706% | 5,631 | +40.531% |
| 2025-07-08 | 19.94 | 19.95 | 19.82 | 19.93 | -0.200% | 1,573 | +38.133% |
| 2025-07-07 | 20.01 | 20.20 | 19.97 | 19.97 | -1.771% | 7,129 | +37.857% |
| 2025-07-03 | 20.28 | 20.33 | 20.16 | 20.33 | +0.994% | 6,562 | +35.416% |
| 2025-07-02 | 20.32 | 20.32 | 20.01 | 20.13 | +1.258% | 4,703 | +36.761% |
| 2025-07-01 | 19.80 | 20.01 | 19.80 | 19.88 | -0.217% | 3,453 | +38.481% |
| 2025-06-30 | 19.82 | 19.96 | 19.70 | 19.92 | +1.883% | 3,097 | +38.180% |
| 2025-06-27 | 19.57 | 19.65 | 19.47 | 19.55 | +0.179% | 2,590 | +40.782% |
| 2025-06-26 | 19.43 | 19.52 | 19.43 | 19.52 | +0.381% | 1,513 | +41.035% |
| 2025-06-25 | 19.48 | 19.48 | 19.45 | 19.45 | -0.836% | 584 | +41.572% |
| 2025-06-24 | 19.32 | 19.74 | 19.32 | 19.61 | +1.213% | 1,149 | +40.388% |
| 2025-06-23 | 19.28 | 19.38 | 19.28 | 19.38 | -0.488% | 1,532 | +42.090% |
| 2025-06-20 | 19.63 | 19.63 | 19.42 | 19.47 | -0.850% | 4,116 | +41.397% |
| 2025-06-18 | 19.61 | 19.67 | 19.61 | 19.64 | -0.051% | 1,662 | +40.195% |
| 2025-06-17 | 19.78 | 19.78 | 19.63 | 19.65 | -1.122% | 1,050 | +40.123% |
| 2025-06-16 | 19.93 | 19.95 | 19.84 | 19.87 | +1.354% | 4,620 | +38.551% |
| 2025-06-13 | 19.95 | 19.95 | 19.37 | 19.60 | -0.686% | 4,604 | +40.426% |
| 2025-06-12 | 19.67 | 19.74 | 19.63 | 19.74 | +0.152% | 1,486 | +39.463% |
| 2025-06-11 | 20.32 | 20.32 | 19.39 | 19.71 | +1.337% | 32,850 | +39.675% |
| 2025-06-10 | 19.48 | 19.50 | 19.45 | 19.45 | -0.021% | 2,371 | +41.542% |
| 2025-06-09 | 19.45 | 19.52 | 19.29 | 19.45 | -0.099% | 3,400 | +41.513% |
| 2025-06-06 | 19.44 | 19.49 | 19.31 | 19.47 | +0.430% | 2,603 | +41.373% |
| 2025-06-05 | 19.29 | 19.44 | 19.29 | 19.39 | +1.253% | 4,360 | +41.980% |
| 2025-06-04 | 19.41 | 19.41 | 19.15 | 19.15 | -0.182% | 1,490 | +43.760% |
| 2025-06-03 | 18.62 | 19.24 | 18.62 | 19.18 | +0.679% | 4,247 | +43.498% |
| 2025-06-02 | 19.01 | 19.06 | 19.01 | 19.06 | +0.770% | 1,405 | +44.472% |
| 2025-05-30 | 19.00 | 19.02 | 18.80 | 18.91 | -1.827% | 2,825 | +45.584% |
| 2025-05-29 | 19.38 | 19.42 | 19.26 | 19.26 | +0.418% | 2,396 | +42.925% |
| 2025-05-28 | 19.34 | 19.41 | 19.18 | 19.18 | -1.733% | 3,215 | +43.521% |
| 2025-05-27 | 21.39 | 21.39 | 19.24 | 19.52 | +0.398% | 14,402 | +41.035% |
| 2025-05-23 | 19.34 | 19.44 | 19.11 | 19.44 | +0.509% | 1,176 | +41.596% |
| 2025-05-22 | 19.14 | 19.71 | 19.14 | 19.34 | +1.036% | 3,221 | +42.317% |
| 2025-05-21 | 19.30 | 19.30 | 19.07 | 19.15 | -0.952% | 3,495 | +43.791% |
| 2025-05-20 | 19.28 | 19.33 | 19.12 | 19.33 | +0.572% | 3,856 | +42.421% |
| 2025-05-19 | 19.78 | 19.78 | 19.10 | 19.22 | +0.681% | 2,811 | +43.236% |
| 2025-05-16 | 18.91 | 19.09 | 18.86 | 19.09 | +0.145% | 3,302 | +44.212% |
| 2025-05-15 | 19.00 | 19.06 | 19.00 | 19.06 | -0.557% | 550 | +44.421% |
| 2025-05-14 | 19.22 | 19.29 | 19.11 | 19.17 | +0.152% | 7,747 | +43.617% |
| 2025-05-13 | 18.92 | 19.28 | 18.92 | 19.14 | +1.859% | 5,981 | +43.835% |
| 2025-05-12 | 19.10 | 19.77 | 18.68 | 18.79 | -1.309% | 7,615 | +46.509% |
| 2025-05-09 | 20.37 | 20.37 | 18.83 | 19.04 | +1.277% | 1,786 | +44.590% |
| 2025-05-08 | 18.90 | 19.17 | 18.80 | 18.80 | +1.457% | 13,052 | +46.436% |
| 2025-05-07 | 18.80 | 18.80 | 18.53 | 18.53 | -1.698% | 553 | +48.570% |
| 2025-05-06 | 19.02 | 19.06 | 18.40 | 18.85 | -0.737% | 8,328 | +46.048% |
| 2025-05-05 | 19.22 | 19.22 | 18.56 | 18.99 | +0.158% | 5,902 | +44.971% |
| 2025-05-02 | 19.12 | 19.21 | 18.60 | 18.96 | +0.851% | 4,114 | +45.200% |
| 2025-05-01 | 18.87 | 19.00 | 18.46 | 18.80 | -0.053% | 3,788 | +46.436% |
| 2025-04-30 | 18.54 | 19.07 | 18.40 | 18.81 | +0.912% | 14,325 | +46.358% |
| 2025-04-29 | 18.87 | 18.87 | 18.40 | 18.64 | +0.377% | 4,308 | +47.693% |
| 2025-04-28 | 18.57 | 18.71 | 18.45 | 18.57 | -0.202% | 3,804 | +48.250% |
| 2025-04-25 | 18.72 | 19.15 | 18.57 | 18.61 | +0.094% | 5,650 | +47.951% |
| 2025-04-24 | 19.25 | 19.25 | 18.55 | 18.59 | +0.757% | 5,238 | +48.090% |
| 2025-04-23 | 18.46 | 18.74 | 18.24 | 18.45 | +2.559% | 15,720 | +49.212% |
| 2025-04-22 | 18.00 | 18.22 | 17.90 | 17.99 | +1.612% | 19,924 | +53.029% |
| 2025-04-21 | 18.32 | 18.32 | 17.61 | 17.70 | -1.202% | 8,332 | +55.496% |
| 2025-04-17 | 18.38 | 18.38 | 17.49 | 17.92 | +3.166% | 12,553 | +53.627% |
| 2025-04-16 | 17.14 | 17.53 | 17.14 | 17.37 | +1.706% | 7,374 | +58.492% |
| 2025-04-15 | 17.48 | 17.48 | 17.08 | 17.08 | 0.000% | 17,548 | +61.196% |