Dark

ASEA
Global X FTSE Southeast Asia ETF
stock NYSE ETF

At Close

Oct 1, 2026 2:53:15 PM EDT

20.88USD-0.382%(-0.08)14,896

20.26Bid 21.66Ask 1.40Spread

Pre-market

0.00USD-100.000%(-20.96)0

After-hours

Sep 30, 2026 4:10:30 PM EDT

20.96USD-1.039%(-0.22)0

OverviewOptionsPrice & VolumeExchangesShortsTrends

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-10-01	20.9200	20.920000	20.88000	20.8800	-0.382%	14,896	0.000%
2026-09-30	21.1100	21.110000	20.96000	20.9600	-1.132%	9,503	-0.382%
2026-09-29	21.2400	21.250000	21.13000	21.2000	-0.703%	16,213	-1.509%
2026-09-28	21.3800	21.418000	21.31000	21.3500	-0.094%	12,923	-2.201%
2026-09-25	21.3400	21.390000	21.30000	21.3700	+0.849%	10,782	-2.293%
2026-09-24	21.2400	21.259900	21.16000	21.1900	-0.329%	11,717	-1.463%
2026-09-23	21.2500	21.329600	21.24010	21.2600	-1.116%	19,508	-1.787%
2026-09-22	21.4300	21.550000	21.35000	21.5000	+1.367%	61,852	-2.884%
2026-09-21	21.2300	21.250000	21.18000	21.2100	+0.808%	18,216	-1.556%
2026-09-18	21.0500	21.080000	20.98000	21.0400	-0.895%	51,101	-0.760%
2026-09-17	21.2400	21.360000	21.14000	21.2300	+0.999%	12,117	-1.649%
2026-09-16	21.3300	21.330000	20.94000	21.0200	-1.222%	12,802	-0.666%
2026-09-15	21.3400	21.370000	21.26000	21.2800	-1.527%	32,127	-1.880%
2026-09-14	21.5900	21.720000	21.46000	21.6100	-0.116%	36,444	-3.378%
2026-09-11	21.7200	21.720000	21.60000	21.6350	+0.208%	18,620	-3.490%
2026-09-10	21.6300	21.630000	21.53000	21.5900	-0.963%	21,257	-3.289%
2026-09-09	21.8300	21.929900	21.70510	21.8000	-0.909%	21,670	-4.220%
2026-09-08	22.0000	22.030000	21.92000	22.0000	+0.273%	14,611	-5.091%
2026-09-04	21.9800	22.060000	21.94000	21.9400	+0.504%	13,789	-4.831%
2026-09-03	21.8700	21.990000	21.83000	21.8300	+0.553%	69,110	-4.352%
2026-09-02	21.6600	21.780000	21.64570	21.7100	+0.899%	8,805	-3.823%
2026-09-01	21.5900	21.600000	21.48590	21.5165	-0.534%	31,987	-2.958%
2026-08-31	21.5100	21.632000	21.51000	21.6320	+1.043%	16,841	-3.476%
2026-08-28	21.5300	21.592400	21.33010	21.4087	-0.656%	14,904	-2.470%
2026-08-27	21.6000	21.600000	21.44010	21.5500	-0.645%	15,164	-3.109%
2026-08-26	21.6700	21.708800	21.67000	21.6900	-0.253%	10,042	-3.734%
2026-08-25	21.7500	21.780000	21.73000	21.7450	+0.685%	12,514	-3.978%
2026-08-24	21.6100	21.630000	21.53010	21.5970	-0.336%	22,565	-3.320%
2026-08-21	21.6000	21.730000	21.60000	21.6698	+0.789%	21,748	-3.645%
2026-08-20	21.5399	21.560000	21.48500	21.5001	-0.201%	19,419	-2.884%
2026-08-19	21.5800	21.580000	21.51000	21.5433	+0.660%	16,080	-3.079%
2026-08-18	21.2900	21.520000	21.24000	21.4020	-1.017%	56,147	-2.439%
2026-08-17	21.5800	21.650000	21.57100	21.6220	+0.755%	13,803	-3.432%
2026-08-14	21.4578	21.460000	21.44000	21.4600	+0.421%	8,697	-2.703%
2026-08-13	21.4900	21.490000	21.23000	21.3700	-0.299%	36,509	-2.293%
2026-08-12	21.5100	21.510000	21.40000	21.4341	-0.121%	6,534	-2.585%
2026-08-11	21.4200	21.579900	21.42000	21.4600	+0.253%	8,758	-2.703%
2026-08-10	21.4800	21.530000	21.40000	21.4058	-0.564%	16,282	-2.456%
2026-08-07	21.5400	21.550000	21.47100	21.5273	+1.404%	22,403	-3.007%
2026-08-06	21.2000	21.590000	21.18000	21.2292	+0.851%	18,288	-1.645%
2026-08-05	21.2800	21.280000	21.05000	21.0500	-1.332%	46,665	-0.808%
2026-08-04	21.3200	21.380000	21.21150	21.3341	+0.775%	25,803	-2.129%
2026-08-03	21.1200	21.229700	21.12000	21.1700	+0.237%	10,605	-1.370%
2026-07-31	21.1900	21.190000	20.99000	21.1200	-0.565%	19,315	-1.136%
2026-07-30	21.2000	21.279000	21.13000	21.2400	+0.855%	12,414	-1.695%
2026-07-29	21.1550	21.290000	21.01000	21.0600	-0.018%	21,240	-0.855%
2026-07-28	20.9800	21.089900	20.90000	21.0637	+0.399%	21,500	-0.872%
2026-07-27	21.0300	21.030000	20.90000	20.9800	+0.383%	12,692	-0.477%
2026-07-24	20.8900	21.000000	20.89000	20.9000	+0.432%	16,561	-0.096%
2026-07-23	20.8600	20.870000	20.70000	20.8100	-1.468%	30,303	+0.336%
2026-07-22	20.9700	21.180000	20.95000	21.1200	+0.667%	13,931	-1.136%
2026-07-21	20.9100	21.000000	20.91000	20.9800	+0.287%	19,069	-0.477%
2026-07-20	20.9800	20.990000	20.89500	20.9200	+0.096%	20,827	-0.191%
2026-07-17	20.9200	21.070000	20.86000	20.9000	-0.995%	14,613	-0.096%
2026-07-16	20.9900	21.110000	20.89000	21.1100	+0.860%	48,212	-1.090%
2026-07-15	21.0400	21.110000	20.92000	20.9300	+0.144%	83,777	-0.239%
2026-07-14	20.7300	20.920000	20.73000	20.9000	+1.064%	19,551	-0.096%
2026-07-13	20.7100	20.750000	20.58010	20.6800	+0.145%	16,503	+0.967%
2026-07-10	20.5100	20.729900	20.51000	20.6500	+0.729%	31,166	+1.114%
2026-07-09	20.5300	20.550000	20.43000	20.5006	+0.641%	12,339	+1.851%
2026-07-08	20.2700	20.410000	20.08000	20.3700	+0.692%	37,415	+2.504%
2026-07-07	20.1800	20.300000	20.08000	20.2300	+0.747%	23,454	+3.213%
2026-07-06	19.9100	20.080000	19.75000	20.0800	+1.679%	68,839	+3.984%
2026-07-02	19.8500	19.850000	19.68000	19.7484	+1.534%	5,681	+5.730%
2026-07-01	19.6000	19.600000	19.45000	19.4500	-0.816%	11,984	+7.352%
2026-06-30	19.7300	19.730000	19.49010	19.6100	-0.283%	11,578	+6.476%
2026-06-29	19.7100	19.790000	19.51000	19.6657	-1.666%	11,203	+6.175%
2026-06-26	19.9600	20.080000	19.92000	19.9989	+0.446%	21,992	+4.406%
2026-06-25	19.9900	20.150000	19.86700	19.9101	+0.049%	15,259	+4.871%
2026-06-24	19.9500	19.980000	19.85000	19.9004	-0.746%	10,316	+4.923%
2026-06-23	20.0900	20.180000	20.03500	20.0500	-1.571%	16,419	+4.140%
2026-06-22	20.3200	20.410000	20.20000	20.3700	-0.352%	34,652	+2.504%
2026-06-18	20.5600	20.580000	20.40000	20.4420	+0.206%	21,288	+2.143%
2026-06-17	20.5600	20.690000	20.38000	20.4000	-0.391%	52,158	+2.353%
2026-06-16	20.4000	20.500000	20.40000	20.4800	+0.738%	29,958	+1.953%
2026-06-15	20.2700	20.470000	20.25000	20.3300	+2.029%	83,370	+2.705%
2026-06-12	19.8700	20.000000	19.87000	19.9258	+0.686%	33,699	+4.789%
2026-06-11	19.6400	19.920000	19.61000	19.7900	+1.099%	44,636	+5.508%
2026-06-10	19.5000	19.690000	19.47000	19.5749	-0.179%	13,058	+6.667%
2026-06-09	19.8400	19.840000	19.44000	19.6100	+0.797%	48,507	+6.476%
2026-06-08	19.4800	19.568600	19.38000	19.4550	-0.428%	19,691	+7.325%
2026-06-05	19.7700	20.410000	19.50000	19.5387	-2.404%	50,940	+6.865%
2026-06-04	20.0400	20.250000	20.01000	20.0200	-0.249%	21,519	+4.296%
2026-06-03	20.0500	20.470000	19.95010	20.0700	-0.693%	31,159	+4.036%
2026-06-02	20.1400	20.380000	20.12000	20.2100	+1.507%	74,986	+3.315%
2026-06-01	19.8500	19.930000	19.68000	19.9100	+0.556%	52,354	+4.872%
2026-05-29	19.8700	19.870000	19.80000	19.8000	-0.552%	11,508	+5.455%
2026-05-28	19.7600	19.950000	19.76000	19.9100	-0.050%	6,257	+4.872%
2026-05-27	20.0700	20.070000	19.87170	19.9200	+0.151%	23,753	+4.819%
2026-05-26	19.8000	19.960000	19.74000	19.8900	-0.151%	155,134	+4.977%
2026-05-22	19.9000	20.000000	19.79000	19.9200	-0.462%	64,942	+4.819%
2026-05-21	19.9100	20.070000	19.78500	20.0125	-0.237%	16,923	+4.335%
2026-05-20	19.8800	20.110000	19.88000	20.0600	+0.794%	16,579	+4.088%
2026-05-19	19.8100	19.950000	19.78740	19.9020	-0.091%	14,650	+4.914%
2026-05-18	19.8600	19.990000	19.84200	19.9201	+1.015%	10,711	+4.819%
2026-05-15	19.7200	19.849000	19.72000	19.7200	-1.153%	21,108	+5.882%
2026-05-14	19.9200	20.200000	19.88000	19.9500	-0.156%	17,182	+4.662%
2026-05-13	19.9700	20.019000	19.92000	19.9811	+1.324%	13,525	+4.499%
2026-05-12	19.6800	19.820000	19.56000	19.7200	-0.303%	45,835	+5.882%
2026-05-11	19.7900	19.980000	19.75000	19.7800	+0.026%	30,604	+5.561%
2026-05-08	19.7600	19.850000	19.70000	19.7749	+0.126%	15,965	+5.588%
2026-05-07	19.8500	19.980000	19.71000	19.7500	-0.554%	24,483	+5.722%
2026-05-06	19.7000	19.910000	19.64000	19.8600	+1.538%	22,405	+5.136%
2026-05-05	19.5000	19.700000	19.50000	19.5591	+0.587%	43,649	+6.753%
2026-05-04	19.6200	19.620000	19.33000	19.4450	-0.841%	42,723	+7.380%
2026-05-01	19.5950	19.730000	19.55000	19.6100	+0.358%	42,207	+6.476%
2026-04-30	19.4600	19.680000	19.30790	19.5400	+1.586%	11,545	+6.858%
2026-04-29	19.3900	19.390000	19.15000	19.2350	-0.547%	17,598	+8.552%
2026-04-28	19.4000	19.400000	19.32000	19.3407	-0.817%	9,195	+7.959%
2026-04-27	19.4700	19.500000	19.43000	19.5000	+0.154%	18,232	+7.077%
2026-04-24	19.5800	19.610000	19.40000	19.4700	-0.103%	27,639	+7.242%
2026-04-23	19.6700	19.670000	19.46760	19.4900	-1.016%	5,468	+7.132%
2026-04-22	19.7300	19.793711	19.69000	19.6900	+0.459%	12,831	+6.044%
2026-04-21	19.8600	19.940000	19.60000	19.6000	-1.110%	34,710	+6.531%
2026-04-20	19.9100	19.970000	19.75010	19.8200	-1.048%	24,078	+5.348%
2026-04-17	19.9700	20.130000	19.96000	20.0300	+1.009%	26,975	+4.244%
2026-04-16	19.8800	19.880000	19.75000	19.8300	-1.097%	12,542	+5.295%
2026-04-15	20.0200	20.090000	19.88000	20.0500	-0.298%	33,406	+4.140%
2026-04-14	20.0300	20.140000	19.93000	20.1100	+0.907%	70,468	+3.829%
2026-04-13	19.5900	19.929300	19.59000	19.9293	+0.602%	23,206	+4.770%
2026-04-10	19.9200	19.950000	19.76000	19.8100	-0.252%	41,924	+5.401%
2026-04-09	19.7500	19.890000	19.59000	19.8600	+0.050%	46,555	+5.136%
2026-04-08	19.8600	19.860000	19.68000	19.8500	+3.332%	50,485	+5.189%
2026-04-07	19.1500	19.219900	19.07610	19.2100	-0.826%	12,892	+8.693%
2026-04-06	19.4300	19.430000	19.29000	19.3700	-0.309%	20,099	+7.796%
2026-04-02	19.3300	19.500000	19.06000	19.4300	-0.766%	39,275	+7.463%
2026-04-01	19.5000	19.675000	19.50000	19.5800	+0.772%	58,350	+6.639%
2026-03-31	19.1300	19.450000	19.13000	19.4300	+2.156%	37,359	+7.463%
2026-03-30	19.1300	19.130000	18.98000	19.0200	-0.471%	81,840	+9.779%
2026-03-27	19.3600	19.360000	19.01010	19.1100	-0.261%	21,949	+9.262%
2026-03-26	19.2400	19.340000	19.15000	19.1600	-1.491%	25,880	+8.977%
2026-03-25	19.4000	19.660000	19.36010	19.4500	+2.261%	19,481	+7.352%
2026-03-24	19.0000	19.148000	18.98000	19.0200	-2.060%	25,755	+9.779%
2026-03-23	19.3300	19.570000	19.20000	19.4200	+2.184%	54,045	+7.518%
2026-03-20	19.2800	19.345000	19.00000	19.0050	-1.935%	29,957	+9.866%
2026-03-19	19.2300	19.489900	19.11000	19.3800	+0.259%	19,153	+7.740%
2026-03-18	19.6000	19.620000	19.28750	19.3300	-1.478%	8,081	+8.019%
2026-03-17	19.5500	19.651700	19.50480	19.6200	+2.294%	65,254	+6.422%
2026-03-16	19.1200	19.280000	19.12000	19.1800	+1.267%	45,314	+8.863%
2026-03-13	19.0800	19.170000	18.84000	18.9400	-0.890%	26,226	+10.243%
2026-03-12	19.3100	19.370000	19.02000	19.1100	-1.291%	56,493	+9.262%
2026-03-11	19.3900	19.470000	19.31000	19.3600	0.000%	26,909	+7.851%
2026-03-10	19.3400	19.700000	19.33000	19.3600	+0.781%	115,837	+7.851%
2026-03-09	18.8700	19.210000	18.80010	19.2100	+0.681%	75,658	+8.693%
2026-03-06	19.0700	19.110000	18.89010	19.0800	-0.883%	66,905	+9.434%
2026-03-05	19.4100	19.470000	19.10000	19.2500	-1.231%	43,151	+8.468%
2026-03-04	19.3500	19.490000	19.25000	19.4900	-0.051%	41,754	+7.132%
2026-03-03	19.5700	19.690000	19.25000	19.5000	-1.565%	112,649	+7.077%
2026-03-02	19.8200	19.890000	19.70000	19.8100	-2.797%	42,061	+5.401%
2026-02-27	20.5300	20.530000	20.33200	20.3800	-0.391%	36,126	+2.453%
2026-02-26	20.5600	20.565000	20.43000	20.4600	-0.920%	42,783	+2.053%
2026-02-25	20.6000	20.700000	20.53010	20.6500	+0.585%	40,405	+1.114%
2026-02-24	20.5000	20.580000	20.46000	20.5300	+0.293%	50,153	+1.705%
2026-02-23	20.6100	20.630000	20.41000	20.4700	-0.438%	39,562	+2.003%
2026-02-20	20.2800	20.578000	20.28000	20.5600	+1.067%	32,781	+1.556%
2026-02-19	20.2600	20.343000	20.24000	20.3430	+0.758%	27,378	+2.640%
2026-02-18	20.1500	20.330000	20.15000	20.1900	+0.199%	27,009	+3.418%
2026-02-17	20.0000	20.210000	20.00000	20.1500	+0.099%	45,289	+3.623%
2026-02-13	20.1700	20.230000	20.03500	20.1300	-0.691%	108,660	+3.726%
2026-02-12	20.3200	20.470000	20.21640	20.2700	-0.049%	31,091	+3.009%
2026-02-11	20.1700	20.290000	20.10000	20.2800	+1.198%	42,610	+2.959%
2026-02-10	20.1400	20.150000	20.04000	20.0400	+0.100%	104,618	+4.192%
2026-02-09	20.0000	20.070300	19.95000	20.0200	+0.150%	200,297	+4.296%
2026-02-06	19.7100	19.990000	19.71000	19.9900	+1.990%	49,763	+4.452%
2026-02-05	19.7700	19.770000	19.60000	19.6000	-0.759%	27,908	+6.531%
2026-02-04	19.7200	19.800000	19.62000	19.7500	+0.714%	42,779	+5.722%
2026-02-03	19.6100	19.629900	19.50500	19.6100	+0.461%	45,947	+6.476%
2026-02-02	19.4500	19.580000	19.31000	19.5200	+0.257%	59,531	+6.967%
2026-01-30	19.4800	19.590000	19.38000	19.4700	-0.256%	232,339	+7.242%
2026-01-29	19.5500	19.590000	19.41350	19.5200	-0.051%	30,417	+6.967%
2026-01-28	19.6500	19.650000	19.40000	19.5300	-1.562%	66,853	+6.912%
2026-01-27	19.6900	19.840000	19.68690	19.8400	+1.848%	40,238	+5.242%
2026-01-26	19.4900	19.530000	19.39000	19.4800	+0.051%	82,224	+7.187%
2026-01-23	19.2900	19.470000	19.19000	19.4700	+2.205%	98,215	+7.242%
2026-01-22	19.2000	19.289900	19.05000	19.0500	-0.157%	37,938	+9.606%
2026-01-21	18.9800	19.090000	18.90010	19.0800	+0.739%	80,497	+9.434%
2026-01-20	19.0000	19.045000	18.90000	18.9400	-0.316%	389,599	+10.243%
2026-01-16	19.0400	19.050000	18.93000	19.0000	+0.211%	19,956	+9.895%
2026-01-15	18.9000	19.020900	18.88530	18.9600	+1.012%	19,807	+10.127%
2026-01-14	18.7800	18.840000	18.75000	18.7700	+0.267%	24,363	+11.241%
2026-01-13	18.8300	18.845000	18.70010	18.7200	-0.293%	31,733	+11.538%
2026-01-12	18.7200	18.810000	18.70000	18.7750	+0.670%	24,083	+11.212%
2026-01-09	18.6000	18.710000	18.60000	18.6500	+0.269%	18,913	+11.957%
2026-01-08	18.6100	18.642500	18.52000	18.6000	-0.800%	144,147	+12.258%
2026-01-07	18.8500	18.850000	18.70000	18.7500	-0.583%	134,635	+11.360%
2026-01-06	18.8600	18.860000	18.76500	18.8600	+0.694%	88,119	+10.710%
2026-01-05	18.6400	18.730000	18.57000	18.7300	+1.683%	42,106	+11.479%
2026-01-02	18.4700	18.484000	18.38100	18.4200	+0.495%	39,402	+13.355%
2025-12-31	18.5000	18.500000	18.30000	18.3292	-0.709%	37,011	+13.917%
2025-12-30	18.5300	18.540000	18.43000	18.4600	-1.442%	40,335	+13.109%
2025-12-29	18.7900	18.810000	18.66000	18.7300	-0.319%	41,914	+11.479%
2025-12-26	18.8400	18.850000	18.77050	18.7900	-0.159%	10,926	+11.123%
2025-12-24	18.7600	18.860100	18.76000	18.8200	-0.476%	35,293	+10.946%
2025-12-23	18.7600	18.939900	18.65990	18.9100	+0.585%	27,914	+10.418%
2025-12-22	18.6600	18.800000	18.58000	18.8000	+1.732%	49,578	+11.064%
2025-12-19	18.5300	18.530000	18.40000	18.4800	+0.435%	71,963	+12.987%
2025-12-18	18.5300	18.590000	18.40000	18.4000	+0.109%	121,627	+13.478%
2025-12-17	18.6300	18.630000	18.38000	18.3800	-1.076%	168,791	+13.602%
2025-12-16	18.6100	18.617900	18.52000	18.5800	-0.161%	190,926	+12.379%
2025-12-15	18.5300	18.690000	18.44000	18.6100	+1.861%	47,517	+12.198%
2025-12-12	18.4000	18.400000	18.27000	18.2700	-0.544%	17,969	+14.286%
2025-12-11	18.2000	18.390000	18.20000	18.3700	+0.990%	43,870	+13.664%
2025-12-10	18.2000	18.250000	18.15000	18.1900	+0.276%	17,992	+14.788%
2025-12-09	18.1500	18.180000	18.09000	18.1400	+0.221%	11,971	+15.105%
2025-12-08	18.1400	18.150000	18.03010	18.1000	-0.495%	53,591	+15.359%
2025-12-05	18.2100	18.210000	18.14000	18.1900	+0.220%	22,344	+14.788%
2025-12-04	18.2500	18.250000	18.07000	18.1500	-0.521%	22,095	+15.041%
2025-12-03	18.2000	18.270000	18.19000	18.2450	+0.247%	59,160	+14.442%
2025-12-02	18.3100	18.310000	18.09000	18.2000	-0.389%	34,146	+14.725%
2025-12-01	18.2300	18.330000	18.20000	18.2711	+0.345%	19,767	+14.279%
2025-11-28	18.0800	18.259900	18.08000	18.2082	-0.229%	8,588	+14.674%
2025-11-26	18.1868	18.279900	18.18680	18.2500	+0.330%	10,666	+14.411%
2025-11-25	18.1600	18.210000	18.08000	18.1900	+0.553%	16,770	+14.788%
2025-11-24	18.0100	18.100000	17.92000	18.0900	+0.949%	16,241	+15.423%
2025-11-21	17.8700	18.030000	17.82260	17.9200	+0.112%	18,225	+16.518%
2025-11-20	18.0100	18.150000	17.90000	17.9000	-0.439%	25,792	+16.648%
2025-11-19	18.0500	18.119900	17.97000	17.9790	-0.365%	9,441	+16.135%
2025-11-18	17.9100	18.079900	17.89000	18.0449	+0.473%	11,249	+15.711%
2025-11-17	17.9500	18.030100	17.94000	17.9600	-0.005%	9,781	+16.258%
2025-11-14	17.9100	18.010000	17.90000	17.9609	-0.051%	8,399	+16.253%
2025-11-13	18.1100	18.140000	17.95010	17.9700	-0.800%	12,214	+16.194%
2025-11-12	18.1000	18.145600	18.02010	18.1150	+0.028%	26,941	+15.264%
2025-11-11	18.0400	18.150000	18.00000	18.1100	+0.791%	17,596	+15.295%
2025-11-10	18.0000	18.040000	17.90000	17.9679	-0.012%	14,051	+16.207%
2025-11-07	17.8800	17.980000	17.79000	17.9700	+0.503%	16,714	+16.194%
2025-11-06	17.9000	17.950000	17.83000	17.8800	+0.855%	26,677	+16.779%
2025-11-05	17.7000	17.775000	17.70000	17.7284	+0.558%	5,609	+17.777%
2025-11-04	17.7000	17.710000	17.61000	17.6300	-0.676%	6,384	+18.434%
2025-11-03	17.8100	17.810000	17.68000	17.7500	+0.226%	11,702	+17.634%
2025-10-31	17.7100	17.728800	17.62000	17.7100	+0.085%	22,856	+17.899%
2025-10-30	17.6800	17.715000	17.65110	17.6950	-0.422%	5,407	+17.999%
2025-10-29	17.8800	17.880000	17.73500	17.7700	-0.169%	17,104	+17.501%
2025-10-28	17.8500	17.850000	17.73000	17.8000	+0.225%	14,201	+17.303%
2025-10-27	17.7400	17.830000	17.67000	17.7600	+0.574%	115,438	+17.568%
2025-10-24	17.6000	17.780000	17.60000	17.6586	+0.447%	12,870	+18.243%
2025-10-23	17.5000	17.620000	17.48000	17.5800	+1.267%	24,129	+18.771%
2025-10-22	17.4000	17.490000	17.35000	17.3600	-0.400%	9,281	+20.276%
2025-10-21	17.3700	17.489800	17.37000	17.4298	+0.223%	18,000	+19.795%
2025-10-20	17.2500	17.420000	17.25000	17.3910	+0.934%	8,284	+20.062%
2025-10-17	17.1900	17.230000	17.12000	17.2300	+0.760%	38,022	+21.184%
2025-10-16	17.0700	17.160000	16.99000	17.1000	-0.176%	89,700	+22.105%
2025-10-15	17.1600	17.220000	17.07100	17.1301	+0.117%	25,821	+21.891%
2025-10-14	17.0600	17.150000	16.83000	17.1100	-0.156%	36,651	+22.034%
2025-10-13	17.2000	17.200000	17.10000	17.1367	+1.641%	12,900	+21.844%
2025-10-10	17.3100	17.310000	16.86000	16.8600	-2.893%	48,892	+23.843%
2025-10-09	17.5200	17.520000	17.35000	17.3623	-0.044%	8,915	+20.261%
2025-10-08	17.3900	17.500000	17.33500	17.3700	-0.401%	89,548	+20.207%
2025-10-07	17.5300	17.569900	17.44000	17.4400	+0.345%	41,462	+19.725%
2025-10-06	17.4400	17.440000	17.30010	17.3800	-0.115%	20,325	+20.138%
2025-10-03	17.2773	17.440000	17.27730	17.4000	+0.321%	3,191	+20.000%
2025-10-02	17.3000	17.350000	17.25000	17.3444	+0.934%	8,974	+20.385%
2025-10-01	17.1900	17.240000	17.14000	17.1839	+0.520%	18,541	+21.509%
2025-09-30	17.0770	17.095000	17.02000	17.0950	-0.204%	8,847	+22.141%
2025-09-29	17.2000	17.200000	17.07000	17.1300	-0.175%	18,665	+21.891%
2025-09-26	17.0600	17.200000	16.98000	17.1600	+1.239%	16,406	+21.678%
2025-09-25	16.9300	17.030000	16.90000	16.9500	-0.819%	24,791	+23.186%
2025-09-24	17.1500	17.280000	17.09000	17.0900	-1.227%	44,438	+22.177%
2025-09-23	17.3000	17.400000	17.26000	17.3023	-0.160%	27,409	+20.678%
2025-09-22	17.3600	17.408500	17.32000	17.3300	-0.517%	29,232	+20.485%
2025-09-19	17.4300	17.489200	17.30000	17.4200	-0.243%	27,516	+19.862%
2025-09-18	17.4500	17.510000	17.34130	17.4625	-1.225%	13,636	+19.571%
2025-09-17	17.6678	17.710000	17.58000	17.6790	+0.419%	16,856	+18.106%
2025-09-16	17.5900	17.699900	17.51000	17.6052	+0.061%	13,866	+18.601%
2025-09-15	17.5700	17.659000	17.50000	17.5944	+0.367%	7,658	+18.674%
2025-09-12	17.6000	17.640000	17.50000	17.5300	-0.888%	10,920	+19.110%
2025-09-11	17.4300	17.700000	17.41000	17.6870	+1.533%	12,470	+18.053%
2025-09-10	17.3260	17.420000	17.27440	17.4200	+1.338%	6,210	+19.862%
2025-09-09	17.3200	17.320000	17.16000	17.1900	-0.209%	10,072	+21.466%
2025-09-08	17.4400	17.440000	17.19000	17.2260	-0.600%	10,456	+21.212%
2025-09-05	17.4000	17.400000	17.28500	17.3300	+1.109%	17,799	+20.485%
2025-09-04	17.1800	17.181700	17.04000	17.1400	-0.232%	12,381	+21.820%
2025-09-03	17.2659	17.265900	17.14010	17.1798	-0.233%	10,307	+21.538%
2025-09-02	17.1800	17.220000	17.08210	17.2200	+0.116%	6,959	+21.254%
2025-08-29	17.1900	17.250000	17.16000	17.2000	-0.635%	13,580	+21.395%
2025-08-28	17.2900	17.370000	17.28500	17.3100	+0.232%	18,929	+20.624%
2025-08-27	17.2100	17.270000	17.09390	17.2700	+0.116%	15,241	+20.903%
2025-08-26	17.3200	17.340000	17.24000	17.2500	-1.259%	11,911	+21.043%
2025-08-25	17.5700	17.570000	17.44180	17.4700	-0.626%	24,208	+19.519%
2025-08-22	17.3700	17.589000	17.37000	17.5800	+1.560%	12,440	+18.771%
2025-08-21	17.3500	17.379900	17.28500	17.3100	-0.173%	14,296	+20.624%
2025-08-20	17.2600	17.340000	17.24760	17.3400	+0.901%	9,557	+20.415%
2025-08-19	17.2200	17.279200	17.15090	17.1851	-0.434%	7,992	+21.501%
2025-08-18	17.2300	17.310000	17.08500	17.2600	-0.495%	16,584	+20.973%
2025-08-15	17.6400	17.640000	17.30000	17.3459	-0.425%	12,055	+20.374%
2025-08-14	17.4600	17.460000	17.27000	17.4200	-1.303%	12,195	+19.862%
2025-08-13	17.5300	17.680000	17.53000	17.6500	+1.530%	17,582	+18.300%
2025-08-12	17.3000	17.500000	17.23000	17.3840	+1.542%	22,321	+20.110%
2025-08-11	17.1500	17.169000	17.10000	17.1200	-0.175%	13,266	+21.963%
2025-08-08	17.1000	17.200000	17.10000	17.1500	+0.453%	13,035	+21.749%
2025-08-07	16.9701	17.080000	16.93000	17.0727	+0.641%	10,813	+22.301%
2025-08-06	16.9300	17.050000	16.88000	16.9640	+0.988%	33,601	+23.084%
2025-08-05	16.7500	16.850000	16.75000	16.7980	+0.346%	33,402	+24.301%
2025-08-04	16.7100	16.780000	16.67880	16.7400	+1.148%	19,382	+24.731%
2025-08-01	16.6500	16.650000	16.45000	16.5500	+1.458%	6,078	+26.163%
2025-07-31	16.5800	16.580000	16.30000	16.3121	-1.793%	18,711	+28.003%
2025-07-30	16.7300	16.730000	16.53000	16.6100	-0.960%	7,093	+25.707%
2025-07-29	16.7800	16.829900	16.74000	16.7710	-0.646%	5,599	+24.501%
2025-07-28	17.0000	17.000000	16.83500	16.8800	-0.533%	22,547	+23.697%
2025-07-25	17.0100	17.010000	16.90000	16.9704	-0.583%	20,693	+23.038%
2025-07-24	17.0700	17.110000	17.07000	17.0700	+0.527%	10,947	+22.320%
2025-07-23	16.9188	16.990000	16.91880	16.9805	+0.894%	15,456	+22.965%
2025-07-22	16.7200	16.870000	16.72000	16.8300	+0.179%	9,260	+24.064%
2025-07-21	16.7600	16.900000	16.75000	16.8000	+0.119%	40,611	+24.286%
2025-07-18	16.7300	16.790500	16.55000	16.7800	+0.600%	36,724	+24.434%
2025-07-17	16.5500	16.680000	16.55000	16.6800	+0.816%	8,013	+25.180%
2025-07-16	16.5500	16.574300	16.36100	16.5450	+0.394%	11,867	+26.201%
2025-07-15	16.5800	16.580000	16.41000	16.4800	-0.182%	17,139	+26.699%
2025-07-14	16.4900	16.570000	16.45500	16.5100	-0.121%	8,874	+26.469%
2025-07-11	16.4500	16.530000	16.44000	16.5300	+0.793%	11,809	+26.316%
2025-07-10	16.3200	16.426700	16.32000	16.4000	+0.613%	6,514	+27.317%
2025-07-09	16.3300	16.389500	16.26750	16.3000	+0.308%	12,159	+28.098%
2025-07-08	16.3800	16.380000	16.22010	16.2500	0.000%	26,390	+28.492%
2025-07-07	16.4000	16.439700	16.25000	16.2500	-0.929%	15,216	+28.492%
2025-07-03	16.2900	16.440000	16.26000	16.4024	+0.382%	13,708	+27.298%
2025-07-02	16.3500	16.354600	16.30000	16.3400	-0.183%	6,683	+27.785%
2025-07-01	16.4200	16.420000	16.32000	16.3700	+0.368%	8,624	+27.550%
2025-06-30	16.2300	16.400000	16.21000	16.3100	+0.246%	15,192	+28.020%
2025-06-27	16.2800	16.349900	16.21000	16.2700	-2.458%	12,934	+28.334%
2025-06-26	16.5200	16.680000	16.52000	16.6800	+1.398%	22,586	+25.180%
2025-06-25	16.4500	16.495100	16.37240	16.4500	0.000%	5,968	+26.930%
2025-06-24	16.3900	16.492400	16.37400	16.4500	+1.418%	25,785	+26.930%
2025-06-23	16.1800	16.250000	16.04000	16.2200	+0.062%	9,778	+28.730%
2025-06-20	16.3400	16.345500	16.12000	16.2100	-1.278%	12,396	+28.809%
2025-06-18	16.5800	16.580000	16.38270	16.4198	-0.727%	8,326	+27.164%
2025-06-17	16.5514	16.650000	16.51000	16.5400	-0.780%	15,066	+26.239%
2025-06-16	16.6900	16.690000	16.54000	16.6700	+0.241%	19,676	+25.255%
2025-06-13	16.6800	16.780000	16.56000	16.6300	-0.716%	15,786	+25.556%
2025-06-12	16.8300	16.835400	16.70100	16.7500	+0.245%	11,203	+24.657%
2025-06-11	16.7600	16.850000	16.66000	16.7090	-0.304%	10,159	+24.963%
2025-06-10	16.8700	16.870000	16.72500	16.7600	+0.219%	13,216	+24.582%
2025-06-09	16.6359	16.740000	16.63590	16.7234	+0.080%	6,013	+24.855%
2025-06-06	16.6900	16.749900	16.59830	16.7101	+0.509%	5,974	+24.954%
2025-06-05	16.7400	16.740000	16.60000	16.6254	-0.317%	16,139	+25.591%
2025-06-04	16.7100	16.710000	16.54000	16.6782	+0.471%	91,719	+25.193%
2025-06-03	16.7100	16.710000	16.56000	16.6000	-0.955%	20,251	+25.783%
2025-06-02	16.7000	16.760000	16.63000	16.7600	+0.782%	25,509	+24.582%
2025-05-30	16.7800	16.780000	16.60000	16.6300	-1.306%	102,118	+25.556%
2025-05-29	16.9500	16.955000	16.81000	16.8500	-0.414%	24,450	+23.917%
2025-05-28	16.8800	16.930000	16.86000	16.9200	+0.241%	14,882	+23.404%
2025-05-27	16.8700	16.935000	16.82080	16.8794	-0.274%	22,520	+23.701%
2025-05-23	16.8400	16.970000	16.81000	16.9258	+0.989%	16,067	+23.362%
2025-05-22	16.7000	16.880000	16.70000	16.7600	-0.297%	19,546	+24.582%
2025-05-21	16.8900	16.940000	16.74000	16.8100	-0.089%	24,018	+24.212%
2025-05-20	16.8200	16.840000	16.74040	16.8250	-0.561%	21,093	+24.101%
2025-05-19	16.8100	16.920000	16.71000	16.9200	+0.834%	15,835	+23.404%
2025-05-16	16.7600	16.780000	16.70000	16.7800	0.000%	14,018	+24.434%
2025-05-15	16.6400	16.788500	16.61000	16.7800	+1.269%	47,377	+24.434%
2025-05-14	16.5600	16.585000	16.50000	16.5697	+0.180%	27,095	+26.013%
2025-05-13	16.4331	16.610000	16.42000	16.5400	-0.091%	48,391	+26.239%
2025-05-12	16.6000	16.600000	16.43761	16.5550	+0.455%	33,555	+26.125%
2025-05-09	16.4800	16.568900	16.46110	16.4800	+0.672%	9,696	+26.699%
2025-05-08	16.5100	16.510000	16.30000	16.3700	-1.088%	16,600	+27.550%
2025-05-07	16.5800	16.630000	16.55000	16.5500	-0.241%	22,414	+26.163%
2025-05-06	16.5900	16.669900	16.54000	16.5900	+0.363%	53,265	+25.859%
2025-05-05	16.5600	16.630000	16.47490	16.5300	+0.609%	62,930	+26.316%
2025-05-02	16.3500	16.518800	16.35000	16.4300	+2.003%	11,786	+27.085%
2025-05-01	16.0671	16.189400	16.01030	16.1074	-0.264%	13,767	+29.630%
2025-04-30	16.0000	16.150000	15.95500	16.1500	+1.508%	176,249	+29.288%
2025-04-29	15.9700	15.970000	15.83520	15.9100	+0.205%	8,396	+31.238%
2025-04-28	15.7900	15.880000	15.79000	15.8774	+0.554%	14,909	+31.508%
2025-04-25	15.8100	15.810000	15.67700	15.7900	-0.190%	24,596	+32.236%
2025-04-24	15.7900	15.856200	15.70360	15.8200	+0.893%	16,207	+31.985%
2025-04-23	15.7200	15.859100	15.65000	15.6800	+0.513%	56,500	+33.163%
2025-04-22	15.6400	15.750000	15.53000	15.6000	+0.322%	27,128	+33.846%
2025-04-21	15.6300	15.630000	15.46440	15.5500	+1.435%	23,614	+34.277%
2025-04-17	15.2900	15.420000	15.28000	15.3300	+1.322%	38,214	+36.204%
2025-04-16	15.2200	15.290000	15.10920	15.1300	+0.199%	37,206	+38.004%
2025-04-15	15.1500	15.250000	14.97530	15.1000	+0.533%	47,274	+38.278%
2025-04-14	15.0000	15.069900	14.87710	15.0200	+0.805%	57,075	+39.015%
2025-04-11	14.7000	14.924500	14.70000	14.9000	+1.915%	101,829	+40.134%