Dark

ASEA
Global X FTSE Southeast Asia ETF
stock NYSE ETF

At Close

Jul 29, 2026 3:59:55 PM EDT

21.05USD-0.065%(-0.01)12,413

20.53Bid 21.90Ask 1.37Spread

Pre-market

0.00USD-100.000%(-21.06)0

After-hours

Jul 30, 2026 4:10:30 PM EDT

21.24USD+0.903%(+0.19)2

OverviewOptionsPrice & VolumeExchangesShortsTrends

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-29	21.1550	21.290000	21.01000	21.0600	-0.018%	21,240	0.000%
2026-07-28	20.9800	21.089900	20.90000	21.0637	+0.399%	21,500	-0.018%
2026-07-27	21.0300	21.030000	20.90000	20.9800	+0.383%	12,692	+0.381%
2026-07-24	20.8900	21.000000	20.89000	20.9000	+0.432%	16,561	+0.766%
2026-07-23	20.8600	20.870000	20.70000	20.8100	-1.468%	30,303	+1.201%
2026-07-22	20.9700	21.180000	20.95000	21.1200	+0.667%	13,931	-0.284%
2026-07-21	20.9100	21.000000	20.91000	20.9800	+0.287%	19,069	+0.381%
2026-07-20	20.9800	20.990000	20.89500	20.9200	+0.096%	20,827	+0.669%
2026-07-17	20.9200	21.070000	20.86000	20.9000	-0.995%	14,613	+0.766%
2026-07-16	20.9900	21.110000	20.89000	21.1100	+0.860%	48,212	-0.237%
2026-07-15	21.0400	21.110000	20.92000	20.9300	+0.144%	83,777	+0.621%
2026-07-14	20.7300	20.920000	20.73000	20.9000	+1.064%	19,551	+0.766%
2026-07-13	20.7100	20.750000	20.58010	20.6800	+0.145%	16,503	+1.838%
2026-07-10	20.5100	20.729900	20.51000	20.6500	+0.729%	31,166	+1.985%
2026-07-09	20.5300	20.550000	20.43000	20.5006	+0.641%	12,339	+2.729%
2026-07-08	20.2700	20.410000	20.08000	20.3700	+0.692%	37,415	+3.387%
2026-07-07	20.1800	20.300000	20.08000	20.2300	+0.747%	23,454	+4.103%
2026-07-06	19.9100	20.080000	19.75000	20.0800	+1.679%	68,839	+4.880%
2026-07-02	19.8500	19.850000	19.68000	19.7484	+1.534%	5,681	+6.642%
2026-07-01	19.6000	19.600000	19.45000	19.4500	-0.816%	11,984	+8.278%
2026-06-30	19.7300	19.730000	19.49010	19.6100	-0.283%	11,578	+7.394%
2026-06-29	19.7100	19.790000	19.51000	19.6657	-1.666%	11,203	+7.090%
2026-06-26	19.9600	20.080000	19.92000	19.9989	+0.446%	21,992	+5.306%
2026-06-25	19.9900	20.150000	19.86700	19.9101	+0.049%	15,259	+5.775%
2026-06-24	19.9500	19.980000	19.85000	19.9004	-0.746%	10,316	+5.827%
2026-06-23	20.0900	20.180000	20.03500	20.0500	-1.571%	16,419	+5.037%
2026-06-22	20.3200	20.410000	20.20000	20.3700	-0.352%	34,652	+3.387%
2026-06-18	20.5600	20.580000	20.40000	20.4420	+0.206%	21,288	+3.023%
2026-06-17	20.5600	20.690000	20.38000	20.4000	-0.391%	52,158	+3.235%
2026-06-16	20.4000	20.500000	20.40000	20.4800	+0.738%	29,958	+2.832%
2026-06-15	20.2700	20.470000	20.25000	20.3300	+2.029%	83,370	+3.591%
2026-06-12	19.8700	20.000000	19.87000	19.9258	+0.686%	33,699	+5.692%
2026-06-11	19.6400	19.920000	19.61000	19.7900	+1.099%	44,636	+6.417%
2026-06-10	19.5000	19.690000	19.47000	19.5749	-0.179%	13,058	+7.587%
2026-06-09	19.8400	19.840000	19.44000	19.6100	+0.797%	48,507	+7.394%
2026-06-08	19.4800	19.568600	19.38000	19.4550	-0.428%	19,691	+8.250%
2026-06-05	19.7700	20.410000	19.50000	19.5387	-2.404%	50,940	+7.786%
2026-06-04	20.0400	20.250000	20.01000	20.0200	-0.249%	21,519	+5.195%
2026-06-03	20.0500	20.470000	19.95010	20.0700	-0.693%	31,159	+4.933%
2026-06-02	20.1400	20.380000	20.12000	20.2100	+1.507%	74,986	+4.206%
2026-06-01	19.8500	19.930000	19.68000	19.9100	+0.556%	52,354	+5.776%
2026-05-29	19.8700	19.870000	19.80000	19.8000	-0.552%	11,508	+6.364%
2026-05-28	19.7600	19.950000	19.76000	19.9100	-0.050%	6,257	+5.776%
2026-05-27	20.0700	20.070000	19.87170	19.9200	+0.151%	23,753	+5.723%
2026-05-26	19.8000	19.960000	19.74000	19.8900	-0.151%	155,134	+5.882%
2026-05-22	19.9000	20.000000	19.79000	19.9200	-0.462%	64,942	+5.723%
2026-05-21	19.9100	20.070000	19.78500	20.0125	-0.237%	16,923	+5.234%
2026-05-20	19.8800	20.110000	19.88000	20.0600	+0.794%	16,579	+4.985%
2026-05-19	19.8100	19.950000	19.78740	19.9020	-0.091%	14,650	+5.819%
2026-05-18	19.8600	19.990000	19.84200	19.9201	+1.015%	10,711	+5.722%
2026-05-15	19.7200	19.849000	19.72000	19.7200	-1.153%	21,108	+6.795%
2026-05-14	19.9200	20.200000	19.88000	19.9500	-0.156%	17,182	+5.564%
2026-05-13	19.9700	20.019000	19.92000	19.9811	+1.324%	13,525	+5.400%
2026-05-12	19.6800	19.820000	19.56000	19.7200	-0.303%	45,835	+6.795%
2026-05-11	19.7900	19.980000	19.75000	19.7800	+0.026%	30,604	+6.471%
2026-05-08	19.7600	19.850000	19.70000	19.7749	+0.126%	15,965	+6.499%
2026-05-07	19.8500	19.980000	19.71000	19.7500	-0.554%	24,483	+6.633%
2026-05-06	19.7000	19.910000	19.64000	19.8600	+1.538%	22,405	+6.042%
2026-05-05	19.5000	19.700000	19.50000	19.5591	+0.587%	43,649	+7.674%
2026-05-04	19.6200	19.620000	19.33000	19.4450	-0.841%	42,723	+8.305%
2026-05-01	19.5950	19.730000	19.55000	19.6100	+0.358%	42,207	+7.394%
2026-04-30	19.4600	19.680000	19.30790	19.5400	+1.586%	11,545	+7.779%
2026-04-29	19.3900	19.390000	19.15000	19.2350	-0.547%	17,598	+9.488%
2026-04-28	19.4000	19.400000	19.32000	19.3407	-0.817%	9,195	+8.890%
2026-04-27	19.4700	19.500000	19.43000	19.5000	+0.154%	18,232	+8.000%
2026-04-24	19.5800	19.610000	19.40000	19.4700	-0.103%	27,639	+8.166%
2026-04-23	19.6700	19.670000	19.46760	19.4900	-1.016%	5,468	+8.055%
2026-04-22	19.7300	19.793711	19.69000	19.6900	+0.459%	12,831	+6.958%
2026-04-21	19.8600	19.940000	19.60000	19.6000	-1.110%	34,710	+7.449%
2026-04-20	19.9100	19.970000	19.75010	19.8200	-1.048%	24,078	+6.256%
2026-04-17	19.9700	20.130000	19.96000	20.0300	+1.009%	26,975	+5.142%
2026-04-16	19.8800	19.880000	19.75000	19.8300	-1.097%	12,542	+6.203%
2026-04-15	20.0200	20.090000	19.88000	20.0500	-0.298%	33,406	+5.037%
2026-04-14	20.0300	20.140000	19.93000	20.1100	+0.907%	70,468	+4.724%
2026-04-13	19.5900	19.929300	19.59000	19.9293	+0.602%	23,206	+5.674%
2026-04-10	19.9200	19.950000	19.76000	19.8100	-0.252%	41,924	+6.310%
2026-04-09	19.7500	19.890000	19.59000	19.8600	+0.050%	46,555	+6.042%
2026-04-08	19.8600	19.860000	19.68000	19.8500	+3.332%	50,485	+6.096%
2026-04-07	19.1500	19.219900	19.07610	19.2100	-0.826%	12,892	+9.630%
2026-04-06	19.4300	19.430000	19.29000	19.3700	-0.309%	20,099	+8.725%
2026-04-02	19.3300	19.500000	19.06000	19.4300	-0.766%	39,275	+8.389%
2026-04-01	19.5000	19.675000	19.50000	19.5800	+0.772%	58,350	+7.559%
2026-03-31	19.1300	19.450000	19.13000	19.4300	+2.156%	37,359	+8.389%
2026-03-30	19.1300	19.130000	18.98000	19.0200	-0.471%	81,840	+10.726%
2026-03-27	19.3600	19.360000	19.01010	19.1100	-0.261%	21,949	+10.204%
2026-03-26	19.2400	19.340000	19.15000	19.1600	-1.491%	25,880	+9.916%
2026-03-25	19.4000	19.660000	19.36010	19.4500	+2.261%	19,481	+8.278%
2026-03-24	19.0000	19.148000	18.98000	19.0200	-2.060%	25,755	+10.726%
2026-03-23	19.3300	19.570000	19.20000	19.4200	+2.184%	54,045	+8.445%
2026-03-20	19.2800	19.345000	19.00000	19.0050	-1.935%	29,957	+10.813%
2026-03-19	19.2300	19.489900	19.11000	19.3800	+0.259%	19,153	+8.669%
2026-03-18	19.6000	19.620000	19.28750	19.3300	-1.478%	8,081	+8.950%
2026-03-17	19.5500	19.651700	19.50480	19.6200	+2.294%	65,254	+7.339%
2026-03-16	19.1200	19.280000	19.12000	19.1800	+1.267%	45,314	+9.802%
2026-03-13	19.0800	19.170000	18.84000	18.9400	-0.890%	26,226	+11.193%
2026-03-12	19.3100	19.370000	19.02000	19.1100	-1.291%	56,493	+10.204%
2026-03-11	19.3900	19.470000	19.31000	19.3600	0.000%	26,909	+8.781%
2026-03-10	19.3400	19.700000	19.33000	19.3600	+0.781%	115,837	+8.781%
2026-03-09	18.8700	19.210000	18.80010	19.2100	+0.681%	75,658	+9.630%
2026-03-06	19.0700	19.110000	18.89010	19.0800	-0.883%	66,905	+10.377%
2026-03-05	19.4100	19.470000	19.10000	19.2500	-1.231%	43,151	+9.403%
2026-03-04	19.3500	19.490000	19.25000	19.4900	-0.051%	41,754	+8.055%
2026-03-03	19.5700	19.690000	19.25000	19.5000	-1.565%	112,649	+8.000%
2026-03-02	19.8200	19.890000	19.70000	19.8100	-2.797%	42,061	+6.310%
2026-02-27	20.5300	20.530000	20.33200	20.3800	-0.391%	36,126	+3.337%
2026-02-26	20.5600	20.565000	20.43000	20.4600	-0.920%	42,783	+2.933%
2026-02-25	20.6000	20.700000	20.53010	20.6500	+0.585%	40,405	+1.985%
2026-02-24	20.5000	20.580000	20.46000	20.5300	+0.293%	50,153	+2.582%
2026-02-23	20.6100	20.630000	20.41000	20.4700	-0.438%	39,562	+2.882%
2026-02-20	20.2800	20.578000	20.28000	20.5600	+1.067%	32,781	+2.432%
2026-02-19	20.2600	20.343000	20.24000	20.3430	+0.758%	27,378	+3.525%
2026-02-18	20.1500	20.330000	20.15000	20.1900	+0.199%	27,009	+4.309%
2026-02-17	20.0000	20.210000	20.00000	20.1500	+0.099%	45,289	+4.516%
2026-02-13	20.1700	20.230000	20.03500	20.1300	-0.691%	108,660	+4.620%
2026-02-12	20.3200	20.470000	20.21640	20.2700	-0.049%	31,091	+3.897%
2026-02-11	20.1700	20.290000	20.10000	20.2800	+1.198%	42,610	+3.846%
2026-02-10	20.1400	20.150000	20.04000	20.0400	+0.100%	104,618	+5.090%
2026-02-09	20.0000	20.070300	19.95000	20.0200	+0.150%	200,297	+5.195%
2026-02-06	19.7100	19.990000	19.71000	19.9900	+1.990%	49,763	+5.353%
2026-02-05	19.7700	19.770000	19.60000	19.6000	-0.759%	27,908	+7.449%
2026-02-04	19.7200	19.800000	19.62000	19.7500	+0.714%	42,779	+6.633%
2026-02-03	19.6100	19.629900	19.50500	19.6100	+0.461%	45,947	+7.394%
2026-02-02	19.4500	19.580000	19.31000	19.5200	+0.257%	59,531	+7.889%
2026-01-30	19.4800	19.590000	19.38000	19.4700	-0.256%	232,339	+8.166%
2026-01-29	19.5500	19.590000	19.41350	19.5200	-0.051%	30,417	+7.889%
2026-01-28	19.6500	19.650000	19.40000	19.5300	-1.562%	66,853	+7.834%
2026-01-27	19.6900	19.840000	19.68690	19.8400	+1.848%	40,238	+6.149%
2026-01-26	19.4900	19.530000	19.39000	19.4800	+0.051%	82,224	+8.111%
2026-01-23	19.2900	19.470000	19.19000	19.4700	+2.205%	98,215	+8.166%
2026-01-22	19.2000	19.289900	19.05000	19.0500	-0.157%	37,938	+10.551%
2026-01-21	18.9800	19.090000	18.90010	19.0800	+0.739%	80,497	+10.377%
2026-01-20	19.0000	19.045000	18.90000	18.9400	-0.316%	389,599	+11.193%
2026-01-16	19.0400	19.050000	18.93000	19.0000	+0.211%	19,956	+10.842%
2026-01-15	18.9000	19.020900	18.88530	18.9600	+1.012%	19,807	+11.076%
2026-01-14	18.7800	18.840000	18.75000	18.7700	+0.267%	24,363	+12.200%
2026-01-13	18.8300	18.845000	18.70010	18.7200	-0.293%	31,733	+12.500%
2026-01-12	18.7200	18.810000	18.70000	18.7750	+0.670%	24,083	+12.170%
2026-01-09	18.6000	18.710000	18.60000	18.6500	+0.269%	18,913	+12.922%
2026-01-08	18.6100	18.642500	18.52000	18.6000	-0.800%	144,147	+13.226%
2026-01-07	18.8500	18.850000	18.70000	18.7500	-0.583%	134,635	+12.320%
2026-01-06	18.8600	18.860000	18.76500	18.8600	+0.694%	88,119	+11.665%
2026-01-05	18.6400	18.730000	18.57000	18.7300	+1.683%	42,106	+12.440%
2026-01-02	18.4700	18.484000	18.38100	18.4200	+0.495%	39,402	+14.332%
2025-12-31	18.5000	18.500000	18.30000	18.3292	-0.709%	37,011	+14.899%
2025-12-30	18.5300	18.540000	18.43000	18.4600	-1.442%	40,335	+14.085%
2025-12-29	18.7900	18.810000	18.66000	18.7300	-0.319%	41,914	+12.440%
2025-12-26	18.8400	18.850000	18.77050	18.7900	-0.159%	10,926	+12.081%
2025-12-24	18.7600	18.860100	18.76000	18.8200	-0.476%	35,293	+11.902%
2025-12-23	18.7600	18.939900	18.65990	18.9100	+0.585%	27,914	+11.370%
2025-12-22	18.6600	18.800000	18.58000	18.8000	+1.732%	49,578	+12.021%
2025-12-19	18.5300	18.530000	18.40000	18.4800	+0.435%	71,963	+13.961%
2025-12-18	18.5300	18.590000	18.40000	18.4000	+0.109%	121,627	+14.457%
2025-12-17	18.6300	18.630000	18.38000	18.3800	-1.076%	168,791	+14.581%
2025-12-16	18.6100	18.617900	18.52000	18.5800	-0.161%	190,926	+13.348%
2025-12-15	18.5300	18.690000	18.44000	18.6100	+1.861%	47,517	+13.165%
2025-12-12	18.4000	18.400000	18.27000	18.2700	-0.544%	17,969	+15.271%
2025-12-11	18.2000	18.390000	18.20000	18.3700	+0.990%	43,870	+14.643%
2025-12-10	18.2000	18.250000	18.15000	18.1900	+0.276%	17,992	+15.778%
2025-12-09	18.1500	18.180000	18.09000	18.1400	+0.221%	11,971	+16.097%
2025-12-08	18.1400	18.150000	18.03010	18.1000	-0.495%	53,591	+16.354%
2025-12-05	18.2100	18.210000	18.14000	18.1900	+0.220%	22,344	+15.778%
2025-12-04	18.2500	18.250000	18.07000	18.1500	-0.521%	22,095	+16.033%
2025-12-03	18.2000	18.270000	18.19000	18.2450	+0.247%	59,160	+15.429%
2025-12-02	18.3100	18.310000	18.09000	18.2000	-0.389%	34,146	+15.714%
2025-12-01	18.2300	18.330000	18.20000	18.2711	+0.345%	19,767	+15.264%
2025-11-28	18.0800	18.259900	18.08000	18.2082	-0.229%	8,588	+15.662%
2025-11-26	18.1868	18.279900	18.18680	18.2500	+0.330%	10,666	+15.397%
2025-11-25	18.1600	18.210000	18.08000	18.1900	+0.553%	16,770	+15.778%
2025-11-24	18.0100	18.100000	17.92000	18.0900	+0.949%	16,241	+16.418%
2025-11-21	17.8700	18.030000	17.82260	17.9200	+0.112%	18,225	+17.522%
2025-11-20	18.0100	18.150000	17.90000	17.9000	-0.439%	25,792	+17.654%
2025-11-19	18.0500	18.119900	17.97000	17.9790	-0.365%	9,441	+17.137%
2025-11-18	17.9100	18.079900	17.89000	18.0449	+0.473%	11,249	+16.709%
2025-11-17	17.9500	18.030100	17.94000	17.9600	-0.005%	9,781	+17.261%
2025-11-14	17.9100	18.010000	17.90000	17.9609	-0.051%	8,399	+17.255%
2025-11-13	18.1100	18.140000	17.95010	17.9700	-0.800%	12,214	+17.195%
2025-11-12	18.1000	18.145600	18.02010	18.1150	+0.028%	26,941	+16.257%
2025-11-11	18.0400	18.150000	18.00000	18.1100	+0.791%	17,596	+16.289%
2025-11-10	18.0000	18.040000	17.90000	17.9679	-0.012%	14,051	+17.209%
2025-11-07	17.8800	17.980000	17.79000	17.9700	+0.503%	16,714	+17.195%
2025-11-06	17.9000	17.950000	17.83000	17.8800	+0.855%	26,677	+17.785%
2025-11-05	17.7000	17.775000	17.70000	17.7284	+0.558%	5,609	+18.792%
2025-11-04	17.7000	17.710000	17.61000	17.6300	-0.676%	6,384	+19.455%
2025-11-03	17.8100	17.810000	17.68000	17.7500	+0.226%	11,702	+18.648%
2025-10-31	17.7100	17.728800	17.62000	17.7100	+0.085%	22,856	+18.916%
2025-10-30	17.6800	17.715000	17.65110	17.6950	-0.422%	5,407	+19.017%
2025-10-29	17.8800	17.880000	17.73500	17.7700	-0.169%	17,104	+18.514%
2025-10-28	17.8500	17.850000	17.73000	17.8000	+0.225%	14,201	+18.315%
2025-10-27	17.7400	17.830000	17.67000	17.7600	+0.574%	115,438	+18.581%
2025-10-24	17.6000	17.780000	17.60000	17.6586	+0.447%	12,870	+19.262%
2025-10-23	17.5000	17.620000	17.48000	17.5800	+1.267%	24,129	+19.795%
2025-10-22	17.4000	17.490000	17.35000	17.3600	-0.400%	9,281	+21.313%
2025-10-21	17.3700	17.489800	17.37000	17.4298	+0.223%	18,000	+20.828%
2025-10-20	17.2500	17.420000	17.25000	17.3910	+0.934%	8,284	+21.097%
2025-10-17	17.1900	17.230000	17.12000	17.2300	+0.760%	38,022	+22.229%
2025-10-16	17.0700	17.160000	16.99000	17.1000	-0.176%	89,700	+23.158%
2025-10-15	17.1600	17.220000	17.07100	17.1301	+0.117%	25,821	+22.941%
2025-10-14	17.0600	17.150000	16.83000	17.1100	-0.156%	36,651	+23.086%
2025-10-13	17.2000	17.200000	17.10000	17.1367	+1.641%	12,900	+22.894%
2025-10-10	17.3100	17.310000	16.86000	16.8600	-2.893%	48,892	+24.911%
2025-10-09	17.5200	17.520000	17.35000	17.3623	-0.044%	8,915	+21.297%
2025-10-08	17.3900	17.500000	17.33500	17.3700	-0.401%	89,548	+21.244%
2025-10-07	17.5300	17.569900	17.44000	17.4400	+0.345%	41,462	+20.757%
2025-10-06	17.4400	17.440000	17.30010	17.3800	-0.115%	20,325	+21.174%
2025-10-03	17.2773	17.440000	17.27730	17.4000	+0.321%	3,191	+21.034%
2025-10-02	17.3000	17.350000	17.25000	17.3444	+0.934%	8,974	+21.422%
2025-10-01	17.1900	17.240000	17.14000	17.1839	+0.520%	18,541	+22.557%
2025-09-30	17.0770	17.095000	17.02000	17.0950	-0.204%	8,847	+23.194%
2025-09-29	17.2000	17.200000	17.07000	17.1300	-0.175%	18,665	+22.942%
2025-09-26	17.0600	17.200000	16.98000	17.1600	+1.239%	16,406	+22.727%
2025-09-25	16.9300	17.030000	16.90000	16.9500	-0.819%	24,791	+24.248%
2025-09-24	17.1500	17.280000	17.09000	17.0900	-1.227%	44,438	+23.230%
2025-09-23	17.3000	17.400000	17.26000	17.3023	-0.160%	27,409	+21.718%
2025-09-22	17.3600	17.408500	17.32000	17.3300	-0.517%	29,232	+21.523%
2025-09-19	17.4300	17.489200	17.30000	17.4200	-0.243%	27,516	+20.896%
2025-09-18	17.4500	17.510000	17.34130	17.4625	-1.225%	13,636	+20.601%
2025-09-17	17.6678	17.710000	17.58000	17.6790	+0.419%	16,856	+19.124%
2025-09-16	17.5900	17.699900	17.51000	17.6052	+0.061%	13,866	+19.624%
2025-09-15	17.5700	17.659000	17.50000	17.5944	+0.367%	7,658	+19.697%
2025-09-12	17.6000	17.640000	17.50000	17.5300	-0.888%	10,920	+20.137%
2025-09-11	17.4300	17.700000	17.41000	17.6870	+1.533%	12,470	+19.071%
2025-09-10	17.3260	17.420000	17.27440	17.4200	+1.338%	6,210	+20.896%
2025-09-09	17.3200	17.320000	17.16000	17.1900	-0.209%	10,072	+22.513%
2025-09-08	17.4400	17.440000	17.19000	17.2260	-0.600%	10,456	+22.257%
2025-09-05	17.4000	17.400000	17.28500	17.3300	+1.109%	17,799	+21.523%
2025-09-04	17.1800	17.181700	17.04000	17.1400	-0.232%	12,381	+22.870%
2025-09-03	17.2659	17.265900	17.14010	17.1798	-0.233%	10,307	+22.586%
2025-09-02	17.1800	17.220000	17.08210	17.2200	+0.116%	6,959	+22.300%
2025-08-29	17.1900	17.250000	17.16000	17.2000	-0.635%	13,580	+22.442%
2025-08-28	17.2900	17.370000	17.28500	17.3100	+0.232%	18,929	+21.664%
2025-08-27	17.2100	17.270000	17.09390	17.2700	+0.116%	15,241	+21.946%
2025-08-26	17.3200	17.340000	17.24000	17.2500	-1.259%	11,911	+22.087%
2025-08-25	17.5700	17.570000	17.44180	17.4700	-0.626%	24,208	+20.550%
2025-08-22	17.3700	17.589000	17.37000	17.5800	+1.560%	12,440	+19.795%
2025-08-21	17.3500	17.379900	17.28500	17.3100	-0.173%	14,296	+21.664%
2025-08-20	17.2600	17.340000	17.24760	17.3400	+0.901%	9,557	+21.453%
2025-08-19	17.2200	17.279200	17.15090	17.1851	-0.434%	7,992	+22.548%
2025-08-18	17.2300	17.310000	17.08500	17.2600	-0.495%	16,584	+22.016%
2025-08-15	17.6400	17.640000	17.30000	17.3459	-0.425%	12,055	+21.412%
2025-08-14	17.4600	17.460000	17.27000	17.4200	-1.303%	12,195	+20.896%
2025-08-13	17.5300	17.680000	17.53000	17.6500	+1.530%	17,582	+19.320%
2025-08-12	17.3000	17.500000	17.23000	17.3840	+1.542%	22,321	+21.146%
2025-08-11	17.1500	17.169000	17.10000	17.1200	-0.175%	13,266	+23.014%
2025-08-08	17.1000	17.200000	17.10000	17.1500	+0.453%	13,035	+22.799%
2025-08-07	16.9701	17.080000	16.93000	17.0727	+0.641%	10,813	+23.355%
2025-08-06	16.9300	17.050000	16.88000	16.9640	+0.988%	33,601	+24.145%
2025-08-05	16.7500	16.850000	16.75000	16.7980	+0.346%	33,402	+25.372%
2025-08-04	16.7100	16.780000	16.67880	16.7400	+1.148%	19,382	+25.806%
2025-08-01	16.6500	16.650000	16.45000	16.5500	+1.458%	6,078	+27.251%
2025-07-31	16.5800	16.580000	16.30000	16.3121	-1.793%	18,711	+29.107%
2025-07-30	16.7300	16.730000	16.53000	16.6100	-0.960%	7,093	+26.791%
2025-07-29	16.7800	16.829900	16.74000	16.7710	-0.646%	5,599	+25.574%
2025-07-28	17.0000	17.000000	16.83500	16.8800	-0.533%	22,547	+24.763%
2025-07-25	17.0100	17.010000	16.90000	16.9704	-0.583%	20,693	+24.098%
2025-07-24	17.0700	17.110000	17.07000	17.0700	+0.527%	10,947	+23.374%
2025-07-23	16.9188	16.990000	16.91880	16.9805	+0.894%	15,456	+24.025%
2025-07-22	16.7200	16.870000	16.72000	16.8300	+0.179%	9,260	+25.134%
2025-07-21	16.7600	16.900000	16.75000	16.8000	+0.119%	40,611	+25.357%
2025-07-18	16.7300	16.790500	16.55000	16.7800	+0.600%	36,724	+25.507%
2025-07-17	16.5500	16.680000	16.55000	16.6800	+0.816%	8,013	+26.259%
2025-07-16	16.5500	16.574300	16.36100	16.5450	+0.394%	11,867	+27.289%
2025-07-15	16.5800	16.580000	16.41000	16.4800	-0.182%	17,139	+27.791%
2025-07-14	16.4900	16.570000	16.45500	16.5100	-0.121%	8,874	+27.559%
2025-07-11	16.4500	16.530000	16.44000	16.5300	+0.793%	11,809	+27.405%
2025-07-10	16.3200	16.426700	16.32000	16.4000	+0.613%	6,514	+28.415%
2025-07-09	16.3300	16.389500	16.26750	16.3000	+0.308%	12,159	+29.202%
2025-07-08	16.3800	16.380000	16.22010	16.2500	0.000%	26,390	+29.600%
2025-07-07	16.4000	16.439700	16.25000	16.2500	-0.929%	15,216	+29.600%
2025-07-03	16.2900	16.440000	16.26000	16.4024	+0.382%	13,708	+28.396%
2025-07-02	16.3500	16.354600	16.30000	16.3400	-0.183%	6,683	+28.886%
2025-07-01	16.4200	16.420000	16.32000	16.3700	+0.368%	8,624	+28.650%
2025-06-30	16.2300	16.400000	16.21000	16.3100	+0.246%	15,192	+29.123%
2025-06-27	16.2800	16.349900	16.21000	16.2700	-2.458%	12,934	+29.441%
2025-06-26	16.5200	16.680000	16.52000	16.6800	+1.398%	22,586	+26.259%
2025-06-25	16.4500	16.495100	16.37240	16.4500	0.000%	5,968	+28.024%
2025-06-24	16.3900	16.492400	16.37400	16.4500	+1.418%	25,785	+28.024%
2025-06-23	16.1800	16.250000	16.04000	16.2200	+0.062%	9,778	+29.840%
2025-06-20	16.3400	16.345500	16.12000	16.2100	-1.278%	12,396	+29.920%
2025-06-18	16.5800	16.580000	16.38270	16.4198	-0.727%	8,326	+28.260%
2025-06-17	16.5514	16.650000	16.51000	16.5400	-0.780%	15,066	+27.328%
2025-06-16	16.6900	16.690000	16.54000	16.6700	+0.241%	19,676	+26.335%
2025-06-13	16.6800	16.780000	16.56000	16.6300	-0.716%	15,786	+26.639%
2025-06-12	16.8300	16.835400	16.70100	16.7500	+0.245%	11,203	+25.731%
2025-06-11	16.7600	16.850000	16.66000	16.7090	-0.304%	10,159	+26.040%
2025-06-10	16.8700	16.870000	16.72500	16.7600	+0.219%	13,216	+25.656%
2025-06-09	16.6359	16.740000	16.63590	16.7234	+0.080%	6,013	+25.931%
2025-06-06	16.6900	16.749900	16.59830	16.7101	+0.509%	5,974	+26.032%
2025-06-05	16.7400	16.740000	16.60000	16.6254	-0.317%	16,139	+26.674%
2025-06-04	16.7100	16.710000	16.54000	16.6782	+0.471%	91,719	+26.273%
2025-06-03	16.7100	16.710000	16.56000	16.6000	-0.955%	20,251	+26.867%
2025-06-02	16.7000	16.760000	16.63000	16.7600	+0.782%	25,509	+25.656%
2025-05-30	16.7800	16.780000	16.60000	16.6300	-1.306%	102,118	+26.639%
2025-05-29	16.9500	16.955000	16.81000	16.8500	-0.414%	24,450	+24.985%
2025-05-28	16.8800	16.930000	16.86000	16.9200	+0.241%	14,882	+24.468%
2025-05-27	16.8700	16.935000	16.82080	16.8794	-0.274%	22,520	+24.767%
2025-05-23	16.8400	16.970000	16.81000	16.9258	+0.989%	16,067	+24.425%
2025-05-22	16.7000	16.880000	16.70000	16.7600	-0.297%	19,546	+25.656%
2025-05-21	16.8900	16.940000	16.74000	16.8100	-0.089%	24,018	+25.283%
2025-05-20	16.8200	16.840000	16.74040	16.8250	-0.561%	21,093	+25.171%
2025-05-19	16.8100	16.920000	16.71000	16.9200	+0.834%	15,835	+24.468%
2025-05-16	16.7600	16.780000	16.70000	16.7800	0.000%	14,018	+25.507%
2025-05-15	16.6400	16.788500	16.61000	16.7800	+1.269%	47,377	+25.507%
2025-05-14	16.5600	16.585000	16.50000	16.5697	+0.180%	27,095	+27.099%
2025-05-13	16.4331	16.610000	16.42000	16.5400	-0.091%	48,391	+27.328%
2025-05-12	16.6000	16.600000	16.43761	16.5550	+0.455%	33,555	+27.212%
2025-05-09	16.4800	16.568900	16.46110	16.4800	+0.672%	9,696	+27.791%
2025-05-08	16.5100	16.510000	16.30000	16.3700	-1.088%	16,600	+28.650%
2025-05-07	16.5800	16.630000	16.55000	16.5500	-0.241%	22,414	+27.251%
2025-05-06	16.5900	16.669900	16.54000	16.5900	+0.363%	53,265	+26.944%
2025-05-05	16.5600	16.630000	16.47490	16.5300	+0.609%	62,930	+27.405%
2025-05-02	16.3500	16.518800	16.35000	16.4300	+2.003%	11,786	+28.180%
2025-05-01	16.0671	16.189400	16.01030	16.1074	-0.264%	13,767	+30.747%
2025-04-30	16.0000	16.150000	15.95500	16.1500	+1.508%	176,249	+30.402%
2025-04-29	15.9700	15.970000	15.83520	15.9100	+0.205%	8,396	+32.370%
2025-04-28	15.7900	15.880000	15.79000	15.8774	+0.554%	14,909	+32.641%
2025-04-25	15.8100	15.810000	15.67700	15.7900	-0.190%	24,596	+33.376%
2025-04-24	15.7900	15.856200	15.70360	15.8200	+0.893%	16,207	+33.123%
2025-04-23	15.7200	15.859100	15.65000	15.6800	+0.513%	56,500	+34.311%
2025-04-22	15.6400	15.750000	15.53000	15.6000	+0.322%	27,128	+35.000%
2025-04-21	15.6300	15.630000	15.46440	15.5500	+1.435%	23,614	+35.434%
2025-04-17	15.2900	15.420000	15.28000	15.3300	+1.322%	38,214	+37.378%
2025-04-16	15.2200	15.290000	15.10920	15.1300	+0.199%	37,206	+39.194%
2025-04-15	15.1500	15.250000	14.97530	15.1000	+0.533%	47,274	+39.470%
2025-04-14	15.0000	15.069900	14.87710	15.0200	+0.805%	57,075	+40.213%
2025-04-11	14.7000	14.924500	14.70000	14.9000	+1.915%	101,829	+41.342%
2025-04-10	14.8900	14.900000	14.48440	14.6200	-1.945%	29,208	+44.049%
2025-04-09	13.9700	14.910000	13.87520	14.9100	+8.200%	25,000	+41.247%
2025-04-08	14.2800	14.280000	13.67500	13.7800	-4.306%	39,178	+52.830%
2025-04-07	14.2400	14.570000	14.15000	14.4000	-1.706%	43,239	+46.250%
2025-04-04	15.0300	15.030000	14.52750	14.6500	-5.336%	36,513	+43.754%
2025-04-03	15.5000	15.670000	15.46000	15.4758	-1.741%	84,752	+36.083%
2025-04-02	15.7037	15.750000	15.70370	15.7500	+0.318%	4,922	+33.714%
2025-04-01	15.5800	15.700000	15.58000	15.7000	+0.191%	11,172	+34.140%
2025-03-31	15.5700	15.700000	15.52000	15.6700	-0.255%	9,579	+34.397%
2025-03-28	15.7700	15.770000	15.70150	15.7100	-1.071%	29,761	+34.055%
2025-03-27	15.8100	15.929900	15.81000	15.8800	+0.590%	38,999	+32.620%
2025-03-26	15.7800	16.000000	15.76000	15.7868	+0.617%	17,829	+33.403%
2025-03-25	15.6900	15.719100	15.56000	15.6900	+1.553%	48,365	+34.226%
2025-03-24	15.4800	15.569900	15.45000	15.4500	-0.323%	45,001	+36.311%
2025-03-21	15.5100	15.580000	15.47000	15.5000	-0.129%	9,386	+35.871%
2025-03-20	15.5000	15.560000	15.48000	15.5200	-0.640%	5,930	+35.696%
2025-03-19	15.6100	15.700000	15.56000	15.6200	+0.192%	8,985	+34.827%
2025-03-18	15.6200	15.649900	15.55000	15.5900	-0.764%	12,429	+35.087%
2025-03-17	15.6500	15.760000	15.61010	15.7100	+0.899%	27,276	+34.055%
2025-03-14	15.5500	15.629500	15.53000	15.5700	+0.563%	14,539	+35.260%
2025-03-13	15.4300	15.490000	15.40000	15.4829	+0.277%	5,111	+36.021%
2025-03-12	15.4400	15.470000	15.38010	15.4401	+0.130%	5,569	+36.398%
2025-03-11	15.4800	15.492000	15.34000	15.4200	-0.989%	30,707	+36.576%
2025-03-10	15.6900	15.740000	15.53000	15.5740	-2.085%	9,675	+35.225%
2025-03-07	15.8300	15.910000	15.75000	15.9056	+0.668%	25,084	+32.406%
2025-03-06	15.9000	15.900000	15.77100	15.8000	-0.816%	36,447	+33.291%
2025-03-05	15.8000	15.980000	15.80000	15.9300	+2.312%	18,952	+32.203%
2025-03-04	15.5600	15.650000	15.46000	15.5700	-0.044%	18,637	+35.260%
2025-03-03	15.6000	15.760000	15.55870	15.5769	+0.756%	16,210	+35.200%
2025-02-28	15.5400	15.540000	15.42010	15.4600	-0.745%	21,327	+36.223%
2025-02-27	15.7500	15.785000	15.56000	15.5760	-2.099%	69,980	+35.208%
2025-02-26	15.8800	15.940000	15.88000	15.9100	+0.253%	5,539	+32.370%
2025-02-25	15.9000	15.908600	15.80080	15.8699	-0.126%	9,942	+32.704%
2025-02-24	16.0200	16.030000	15.89000	15.8900	-0.376%	21,021	+32.536%
2025-02-21	16.0500	16.136700	15.95000	15.9500	-0.808%	9,730	+32.038%
2025-02-20	16.0600	16.170000	16.01000	16.0800	+0.326%	44,348	+30.970%
2025-02-19	16.0300	16.068300	15.99500	16.0278	-0.695%	16,220	+31.397%
2025-02-18	16.1400	16.210000	16.10000	16.1400	+0.311%	26,726	+30.483%
2025-02-14	16.0200	16.100000	15.99000	16.0900	+0.249%	70,047	+30.889%
2025-02-13	15.9100	16.070000	15.84080	16.0500	+1.071%	35,002	+31.215%
2025-02-12	15.8000	15.959900	15.79000	15.8800	+0.570%	24,937	+32.620%
2025-02-11	15.7900	15.805000	15.74000	15.7900	-0.504%	36,061	+33.376%
2025-02-10	15.9600	15.960000	15.86000	15.8700	-0.377%	55,722	+32.703%
2025-02-07	16.0400	16.040000	15.84000	15.9300	+0.378%	15,027	+32.203%
2025-02-06	15.8700	15.870000	15.80990	15.8700	-1.306%	42,838	+32.703%