EMF
Templeton Emerging Markets Fund
stockNYSEClosed Ended Fund
At CloseOct 2, 2026 11:05:44 AM EDT
22.50USD+0.134%(+0.03)2,648
21.79Bid24.31Ask2.52SpreadPre-marketOct 2, 2026 9:19:30 AM EDT
22.27USD-0.890%(-0.20)
EMF Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 22.57 | 22.74 | 22.38 | 22.47 | +1.216% | 24,406 | 0.000% |
| 2026-10-01 | 22.45 | 22.68 | 21.98 | 22.20 | -0.247% | 25,318 | +1.216% |
| 2026-09-30 | 22.50 | 22.69 | 21.73 | 22.25 | -0.647% | 39,932 | +0.966% |
| 2026-09-29 | 22.49 | 22.49 | 22.18 | 22.40 | +0.719% | 48,635 | +0.313% |
| 2026-09-28 | 22.08 | 22.37 | 21.90 | 22.24 | -0.180% | 36,501 | +1.034% |
| 2026-09-25 | 22.40 | 22.40 | 22.18 | 22.28 | +0.406% | 26,969 | +0.853% |
| 2026-09-24 | 22.44 | 22.44 | 21.98 | 22.19 | -1.465% | 47,184 | +1.262% |
| 2026-09-23 | 22.89 | 23.16 | 22.48 | 22.52 | -2.679% | 27,203 | -0.222% |
| 2026-09-22 | 23.05 | 23.26 | 23.05 | 23.14 | +0.347% | 14,604 | -2.895% |
| 2026-09-21 | 22.79 | 23.10 | 22.72 | 23.06 | +3.362% | 24,899 | -2.559% |
| 2026-09-18 | 22.27 | 22.78 | 22.18 | 22.31 | +0.045% | 32,717 | +0.717% |
| 2026-09-17 | 22.35 | 22.42 | 21.98 | 22.30 | +1.595% | 21,551 | +0.762% |
| 2026-09-16 | 22.16 | 22.25 | 21.89 | 21.95 | +0.137% | 40,352 | +2.369% |
| 2026-09-15 | 22.06 | 22.66 | 21.86 | 21.92 | -0.454% | 13,140 | +2.509% |
| 2026-09-14 | 22.25 | 22.25 | 21.91 | 22.02 | -2.566% | 22,158 | +2.044% |
| 2026-09-11 | 22.84 | 23.01 | 22.48 | 22.60 | +0.758% | 30,637 | -0.575% |
| 2026-09-10 | 22.53 | 22.97 | 22.40 | 22.43 | -2.351% | 15,892 | +0.178% |
| 2026-09-09 | 22.98 | 23.11 | 22.83 | 22.97 | -0.217% | 18,112 | -2.177% |
| 2026-09-08 | 23.09 | 23.15 | 22.84 | 23.02 | +0.087% | 9,644 | -2.389% |
| 2026-09-04 | 22.69 | 23.05 | 22.64 | 23.00 | +1.815% | 34,649 | -2.304% |
| 2026-09-03 | 22.61 | 22.88 | 22.42 | 22.59 | -0.044% | 33,414 | -0.531% |
| 2026-09-02 | 22.42 | 22.69 | 22.41 | 22.60 | +0.623% | 14,781 | -0.575% |
| 2026-09-01 | 22.40 | 22.85 | 22.34 | 22.46 | +0.045% | 59,733 | +0.045% |
| 2026-08-31 | 22.63 | 22.83 | 22.17 | 22.45 | -1.188% | 29,338 | +0.089% |
| 2026-08-28 | 22.73 | 22.99 | 22.23 | 22.72 | +0.221% | 32,596 | -1.100% |
| 2026-08-27 | 22.70 | 22.76 | 22.56 | 22.67 | +0.666% | 26,598 | -0.882% |
| 2026-08-26 | 22.46 | 22.74 | 22.36 | 22.52 | +0.357% | 29,965 | -0.222% |
| 2026-08-25 | 22.31 | 22.53 | 22.14 | 22.44 | +1.954% | 22,677 | +0.134% |
| 2026-08-24 | 22.09 | 22.51 | 21.82 | 22.01 | -1.212% | 44,590 | +2.090% |
| 2026-08-21 | 22.33 | 22.52 | 21.93 | 22.28 | +1.089% | 27,138 | +0.853% |
| 2026-08-20 | 22.07 | 22.15 | 21.81 | 22.04 | +0.045% | 18,208 | +1.951% |
| 2026-08-19 | 22.18 | 22.25 | 21.86 | 22.03 | +1.427% | 37,228 | +1.997% |
| 2026-08-18 | 22.05 | 22.05 | 21.66 | 21.72 | -3.552% | 55,865 | +3.453% |
| 2026-08-17 | 22.49 | 22.75 | 22.27 | 22.52 | +1.282% | 27,456 | -0.222% |
| 2026-08-14 | 22.24 | 22.59 | 22.14 | 22.23 | +0.248% | 15,757 | +1.057% |
| 2026-08-13 | 22.25 | 22.51 | 22.08 | 22.18 | 0.000% | 24,615 | +1.307% |
| 2026-08-12 | 22.15 | 22.31 | 22.11 | 22.18 | +2.024% | 17,100 | +1.307% |
| 2026-08-11 | 21.79 | 21.91 | 21.64 | 21.74 | +0.277% | 9,084 | +3.358% |
| 2026-08-10 | 21.68 | 21.99 | 21.29 | 21.68 | -0.687% | 16,174 | +3.644% |
| 2026-08-07 | 21.91 | 22.06 | 21.62 | 21.83 | +0.692% | 11,533 | +2.932% |
| 2026-08-06 | 21.67 | 22.29 | 21.41 | 21.68 | -1.185% | 45,126 | +3.644% |
| 2026-08-05 | 22.18 | 22.20 | 21.82 | 21.94 | -0.948% | 30,594 | +2.416% |
| 2026-08-04 | 21.77 | 22.22 | 21.60 | 22.15 | +3.505% | 31,598 | +1.445% |
| 2026-08-03 | 21.02 | 21.66 | 20.82 | 21.40 | +0.991% | 47,812 | +5.000% |
| 2026-07-31 | 21.30 | 21.67 | 20.81 | 21.19 | +1.679% | 29,913 | +6.041% |
| 2026-07-30 | 20.46 | 20.90 | 20.05 | 20.84 | +4.461% | 48,990 | +7.821% |
| 2026-07-29 | 20.29 | 20.66 | 19.91 | 19.95 | -2.206% | 65,607 | +12.632% |
| 2026-07-28 | 20.40 | 20.66 | 20.28 | 20.40 | -2.158% | 37,993 | +10.147% |
| 2026-07-27 | 21.23 | 21.25 | 20.61 | 20.85 | -0.856% | 93,015 | +7.770% |
| 2026-07-24 | 21.27 | 21.33 | 20.91 | 21.03 | -1.268% | 71,967 | +6.847% |
| 2026-07-23 | 21.25 | 21.57 | 21.10 | 21.30 | -0.467% | 31,940 | +5.493% |
| 2026-07-22 | 21.29 | 21.73 | 21.29 | 21.40 | -0.696% | 12,238 | +5.000% |
| 2026-07-21 | 21.42 | 21.70 | 21.42 | 21.55 | +2.278% | 71,573 | +4.269% |
| 2026-07-20 | 21.21 | 21.45 | 21.01 | 21.07 | 0.000% | 54,540 | +6.645% |
| 2026-07-17 | 20.99 | 21.70 | 20.77 | 21.07 | -2.318% | 24,295 | +6.645% |
| 2026-07-16 | 21.77 | 22.04 | 21.50 | 21.57 | -3.013% | 38,025 | +4.172% |
| 2026-07-15 | 22.19 | 22.52 | 21.87 | 22.24 | +0.953% | 19,438 | +1.034% |
| 2026-07-14 | 22.08 | 22.18 | 22.00 | 22.03 | +0.732% | 18,726 | +1.997% |
| 2026-07-13 | 22.39 | 22.44 | 21.78 | 21.87 | -3.699% | 29,557 | +2.743% |
| 2026-07-10 | 22.79 | 22.93 | 22.60 | 22.71 | -0.044% | 18,283 | -1.057% |
| 2026-07-09 | 22.90 | 23.16 | 22.61 | 22.72 | +0.398% | 31,408 | -1.100% |
| 2026-07-08 | 22.27 | 22.77 | 22.18 | 22.63 | +1.117% | 23,309 | -0.707% |
| 2026-07-07 | 22.78 | 22.83 | 22.30 | 22.38 | -2.949% | 31,940 | +0.402% |
| 2026-07-06 | 22.55 | 23.52 | 22.28 | 23.06 | +3.362% | 58,508 | -2.559% |
| 2026-07-02 | 22.81 | 22.95 | 22.25 | 22.31 | -1.848% | 20,647 | +0.717% |
| 2026-07-01 | 23.02 | 23.39 | 22.58 | 22.73 | -2.110% | 66,116 | -1.144% |
| 2026-06-30 | 23.03 | 23.30 | 23.00 | 23.22 | +1.664% | 38,553 | -3.230% |
| 2026-06-29 | 22.51 | 23.30 | 22.51 | 22.84 | +1.783% | 55,717 | -1.620% |
| 2026-06-26 | 22.42 | 23.98 | 22.38 | 22.44 | -2.137% | 35,522 | +0.134% |
| 2026-06-25 | 23.57 | 23.70 | 22.83 | 22.93 | +0.394% | 45,406 | -2.006% |
| 2026-06-24 | 23.13 | 24.52 | 22.80 | 22.84 | -0.997% | 14,294 | -1.620% |
| 2026-06-23 | 23.55 | 23.86 | 22.77 | 23.07 | -6.524% | 15,574 | -2.601% |
| 2026-06-22 | 24.45 | 24.70 | 24.22 | 24.68 | +1.941% | 53,157 | -8.955% |
| 2026-06-18 | 24.50 | 24.69 | 24.12 | 24.21 | +1.212% | 25,087 | -7.187% |
| 2026-06-17 | 24.20 | 24.20 | 23.83 | 23.92 | +0.168% | 19,772 | -6.062% |
| 2026-06-16 | 24.17 | 24.34 | 23.63 | 23.88 | -1.159% | 24,753 | -5.905% |
| 2026-06-15 | 24.31 | 24.45 | 23.82 | 24.16 | +2.330% | 20,627 | -6.995% |
| 2026-06-12 | 23.13 | 23.76 | 23.13 | 23.61 | +2.208% | 23,674 | -4.828% |
| 2026-06-11 | 22.39 | 23.20 | 22.08 | 23.10 | +3.960% | 40,611 | -2.727% |
| 2026-06-10 | 22.19 | 23.54 | 22.13 | 22.22 | -0.225% | 26,170 | +1.125% |
| 2026-06-09 | 22.79 | 23.49 | 21.91 | 22.27 | -0.313% | 30,157 | +0.898% |
| 2026-06-08 | 22.71 | 22.94 | 22.13 | 22.34 | -0.667% | 32,983 | +0.582% |
| 2026-06-05 | 22.95 | 23.08 | 21.91 | 22.49 | -4.542% | 104,974 | -0.089% |
| 2026-06-04 | 23.35 | 23.66 | 23.28 | 23.56 | -0.925% | 59,551 | -4.626% |
| 2026-06-03 | 24.15 | 24.25 | 23.62 | 23.78 | -1.776% | 42,827 | -5.509% |
| 2026-06-02 | 24.25 | 24.37 | 23.96 | 24.21 | +0.665% | 27,174 | -7.187% |
| 2026-06-01 | 23.43 | 24.25 | 23.31 | 24.05 | +3.396% | 56,528 | -6.570% |
| 2026-05-29 | 23.41 | 23.97 | 22.98 | 23.26 | -0.172% | 26,601 | -3.396% |
| 2026-05-28 | 22.94 | 23.40 | 22.75 | 23.30 | +1.437% | 23,243 | -3.562% |
| 2026-05-27 | 22.99 | 23.25 | 22.80 | 22.97 | +0.701% | 23,294 | -2.177% |
| 2026-05-26 | 22.39 | 22.98 | 22.22 | 22.81 | +4.155% | 63,872 | -1.491% |
| 2026-05-22 | 21.98 | 22.10 | 21.60 | 21.90 | +0.183% | 38,244 | +2.603% |
| 2026-05-21 | 21.85 | 22.20 | 21.04 | 21.86 | +0.137% | 57,731 | +2.790% |
| 2026-05-20 | 21.64 | 22.00 | 21.39 | 21.83 | +0.460% | 35,900 | +2.932% |
| 2026-05-19 | 21.51 | 22.02 | 21.21 | 21.73 | -0.275% | 46,955 | +3.405% |
| 2026-05-18 | 22.25 | 22.25 | 21.65 | 21.79 | -0.457% | 105,416 | +3.121% |
| 2026-05-15 | 22.18 | 22.18 | 21.77 | 21.89 | -3.355% | 31,320 | +2.650% |
| 2026-05-14 | 22.38 | 22.71 | 22.28 | 22.65 | +0.801% | 39,015 | -0.795% |
| 2026-05-13 | 22.19 | 22.67 | 22.05 | 22.47 | +2.743% | 55,777 | 0.000% |
| 2026-05-12 | 22.25 | 22.75 | 21.78 | 21.87 | -2.714% | 29,415 | +2.743% |
| 2026-05-11 | 22.53 | 22.56 | 22.36 | 22.48 | -0.399% | 17,524 | -0.044% |
| 2026-05-08 | 22.27 | 22.57 | 22.21 | 22.57 | +2.638% | 30,330 | -0.443% |
| 2026-05-07 | 22.11 | 22.25 | 21.79 | 21.99 | -0.588% | 51,567 | +2.183% |
| 2026-05-06 | 21.47 | 22.24 | 21.43 | 22.12 | +3.316% | 36,592 | +1.582% |
| 2026-05-05 | 20.91 | 21.63 | 20.78 | 21.41 | +3.280% | 132,993 | +4.951% |
| 2026-05-04 | 20.82 | 20.99 | 20.64 | 20.73 | +0.145% | 19,738 | +8.394% |
| 2026-05-01 | 20.62 | 20.96 | 20.40 | 20.70 | +0.388% | 24,481 | +8.551% |
| 2026-04-30 | 20.48 | 20.66 | 20.25 | 20.62 | +1.727% | 21,794 | +8.972% |
| 2026-04-29 | 20.39 | 20.53 | 20.11 | 20.27 | 0.000% | 36,984 | +10.853% |
| 2026-04-28 | 20.22 | 20.50 | 20.14 | 20.27 | -0.540% | 18,528 | +10.853% |
| 2026-04-27 | 20.51 | 20.61 | 20.26 | 20.38 | -0.147% | 20,913 | +10.255% |
| 2026-04-24 | 20.28 | 20.49 | 20.20 | 20.41 | +2.357% | 64,996 | +10.093% |
| 2026-04-23 | 20.18 | 20.18 | 19.73 | 19.94 | -2.015% | 29,629 | +12.688% |
| 2026-04-22 | 20.12 | 20.50 | 19.95 | 20.35 | +2.416% | 20,157 | +10.418% |
| 2026-04-21 | 20.09 | 20.20 | 19.87 | 19.87 | -1.243% | 16,052 | +13.085% |
| 2026-04-20 | 20.05 | 20.31 | 19.95 | 20.12 | -0.248% | 28,863 | +11.680% |
| 2026-04-17 | 20.00 | 20.58 | 20.00 | 20.17 | +2.023% | 31,317 | +11.403% |
| 2026-04-16 | 19.67 | 19.97 | 19.61 | 19.77 | +0.611% | 15,585 | +13.657% |
| 2026-04-15 | 19.67 | 19.78 | 19.35 | 19.65 | -0.506% | 13,982 | +14.351% |
| 2026-04-14 | 19.40 | 19.77 | 19.39 | 19.75 | +2.972% | 31,037 | +13.772% |
| 2026-04-13 | 18.87 | 19.24 | 18.59 | 19.18 | +1.001% | 41,609 | +17.153% |
| 2026-04-10 | 18.95 | 19.09 | 18.92 | 18.99 | +0.370% | 15,875 | +18.325% |
| 2026-04-09 | 18.60 | 19.24 | 18.60 | 18.92 | +0.212% | 31,686 | +18.763% |
| 2026-04-08 | 18.64 | 19.08 | 18.53 | 18.88 | +6.127% | 66,700 | +19.015% |
| 2026-04-07 | 17.82 | 17.89 | 17.59 | 17.79 | +0.338% | 29,823 | +26.307% |
| 2026-04-06 | 17.83 | 17.84 | 17.36 | 17.73 | -0.056% | 28,255 | +26.734% |
| 2026-04-02 | 17.67 | 17.86 | 17.32 | 17.74 | -1.225% | 46,187 | +26.663% |
| 2026-04-01 | 17.75 | 18.09 | 17.71 | 17.96 | +2.687% | 78,062 | +25.111% |
| 2026-03-31 | 16.95 | 17.67 | 16.88 | 17.49 | +4.668% | 68,933 | +28.473% |
| 2026-03-30 | 17.07 | 17.18 | 16.67 | 16.71 | -1.532% | 49,834 | +34.470% |
| 2026-03-27 | 16.95 | 17.20 | 16.84 | 16.97 | -0.059% | 101,810 | +32.410% |
| 2026-03-26 | 17.42 | 17.56 | 16.95 | 16.98 | -4.767% | 120,533 | +32.332% |
| 2026-03-25 | 17.81 | 18.49 | 17.78 | 17.83 | +1.769% | 37,387 | +26.024% |
| 2026-03-24 | 17.40 | 17.85 | 17.38 | 17.52 | -2.287% | 34,238 | +28.253% |
| 2026-03-23 | 17.59 | 18.18 | 17.59 | 17.93 | +2.574% | 91,870 | +25.321% |
| 2026-03-20 | 18.02 | 18.03 | 17.40 | 17.48 | -3.638% | 70,428 | +28.547% |
| 2026-03-19 | 17.91 | 18.24 | 17.75 | 18.14 | -0.874% | 45,852 | +23.870% |
| 2026-03-18 | 18.51 | 18.63 | 18.24 | 18.30 | -1.824% | 207,042 | +22.787% |
| 2026-03-17 | 18.74 | 18.80 | 18.46 | 18.64 | +0.539% | 31,733 | +20.547% |
| 2026-03-16 | 18.28 | 18.78 | 18.28 | 18.54 | +2.601% | 52,824 | +21.197% |
| 2026-03-13 | 18.21 | 18.45 | 18.02 | 18.07 | -0.605% | 67,660 | +24.350% |
| 2026-03-12 | 18.72 | 18.78 | 18.18 | 18.18 | -4.063% | 79,431 | +23.597% |
| 2026-03-11 | 18.92 | 19.18 | 18.84 | 18.95 | +0.053% | 31,238 | +18.575% |
| 2026-03-10 | 18.85 | 19.23 | 18.66 | 18.94 | +1.175% | 55,180 | +18.638% |
| 2026-03-09 | 18.71 | 18.75 | 18.45 | 18.72 | -0.847% | 45,180 | +20.032% |
| 2026-03-06 | 18.63 | 18.88 | 18.57 | 18.88 | +0.586% | 34,857 | +19.015% |
| 2026-03-05 | 18.99 | 19.10 | 18.61 | 18.77 | -2.494% | 125,828 | +19.712% |
| 2026-03-04 | 19.06 | 19.35 | 19.00 | 19.25 | +0.733% | 75,410 | +16.727% |
| 2026-03-03 | 19.51 | 19.61 | 18.81 | 19.11 | -5.862% | 156,494 | +17.582% |
| 2026-03-02 | 20.30 | 20.57 | 20.18 | 20.30 | -2.404% | 81,787 | +10.690% |
| 2026-02-27 | 20.75 | 20.91 | 20.63 | 20.80 | +0.048% | 36,786 | +8.029% |
| 2026-02-26 | 21.05 | 21.05 | 20.61 | 20.79 | -1.047% | 64,383 | +8.081% |
| 2026-02-25 | 21.08 | 21.20 | 20.86 | 21.01 | +0.767% | 68,334 | +6.949% |
| 2026-02-24 | 20.69 | 21.03 | 20.59 | 20.85 | +1.371% | 84,343 | +7.770% |
| 2026-02-23 | 20.77 | 20.90 | 20.55 | 20.57 | -0.829% | 65,222 | +9.247% |
| 2026-02-20 | 20.43 | 20.74 | 20.33 | 20.74 | +2.268% | 59,407 | +8.341% |
| 2026-02-19 | 20.35 | 20.35 | 20.02 | 20.28 | -0.246% | 31,756 | +10.799% |
| 2026-02-18 | 20.31 | 20.42 | 20.26 | 20.33 | +0.544% | 58,500 | +10.526% |
| 2026-02-17 | 20.20 | 20.29 | 19.92 | 20.22 | 0.000% | 56,143 | +11.128% |
| 2026-02-13 | 20.23 | 20.27 | 19.96 | 20.22 | -0.247% | 79,331 | +11.128% |
| 2026-02-12 | 20.29 | 20.53 | 20.05 | 20.27 | -0.099% | 49,766 | +10.853% |
| 2026-02-11 | 20.19 | 20.31 | 20.00 | 20.29 | +1.704% | 50,342 | +10.744% |
| 2026-02-10 | 19.99 | 20.01 | 19.94 | 19.95 | +0.050% | 29,519 | +12.632% |
| 2026-02-09 | 19.65 | 20.02 | 19.65 | 19.94 | +1.373% | 29,402 | +12.688% |
| 2026-02-06 | 19.61 | 19.79 | 19.57 | 19.67 | +1.970% | 70,592 | +14.235% |
| 2026-02-05 | 19.48 | 19.51 | 19.29 | 19.29 | -1.153% | 42,392 | +16.485% |
| 2026-02-04 | 19.92 | 20.20 | 19.47 | 19.52 | -1.688% | 73,204 | +15.142% |
| 2026-02-03 | 19.96 | 20.00 | 19.70 | 19.85 | +0.710% | 52,012 | +13.199% |
| 2026-02-02 | 19.69 | 19.83 | 19.57 | 19.71 | -0.203% | 58,897 | +14.003% |
| 2026-01-30 | 19.77 | 19.98 | 19.65 | 19.75 | -1.052% | 28,954 | +13.772% |
| 2026-01-29 | 19.99 | 20.30 | 19.74 | 19.96 | +0.100% | 68,533 | +12.575% |
| 2026-01-28 | 20.08 | 20.09 | 19.87 | 19.94 | +0.352% | 71,624 | +12.688% |
| 2026-01-27 | 19.61 | 19.87 | 19.61 | 19.87 | +2.054% | 66,146 | +13.085% |
| 2026-01-26 | 19.46 | 19.48 | 19.38 | 19.47 | +0.309% | 105,586 | +15.408% |
| 2026-01-23 | 19.42 | 19.43 | 19.31 | 19.41 | -0.206% | 76,750 | +15.765% |
| 2026-01-22 | 19.07 | 19.49 | 18.93 | 19.45 | +3.513% | 763,962 | +15.527% |
| 2026-01-21 | 18.82 | 18.84 | 18.67 | 18.79 | +1.076% | 43,076 | +19.585% |
| 2026-01-20 | 18.67 | 18.68 | 18.54 | 18.59 | -0.482% | 45,976 | +20.871% |
| 2026-01-16 | 18.81 | 18.88 | 18.61 | 18.68 | -0.107% | 286,585 | +20.289% |
| 2026-01-15 | 18.75 | 18.80 | 18.64 | 18.70 | +0.538% | 38,771 | +20.160% |
| 2026-01-14 | 18.46 | 18.62 | 18.45 | 18.60 | +1.307% | 60,409 | +20.806% |
| 2026-01-13 | 18.53 | 18.55 | 18.36 | 18.36 | -1.184% | 86,049 | +22.386% |
| 2026-01-12 | 18.43 | 18.60 | 18.39 | 18.58 | +1.309% | 178,036 | +20.936% |
| 2026-01-09 | 18.11 | 18.46 | 18.01 | 18.34 | +1.438% | 132,165 | +22.519% |
| 2026-01-08 | 18.38 | 18.38 | 18.04 | 18.08 | -0.877% | 32,236 | +24.281% |
| 2026-01-07 | 17.95 | 18.32 | 17.89 | 18.24 | +2.013% | 130,144 | +23.191% |
| 2026-01-06 | 17.52 | 17.88 | 17.52 | 17.88 | +3.174% | 71,023 | +25.671% |
| 2026-01-05 | 17.27 | 17.47 | 17.23 | 17.33 | +0.639% | 36,445 | +29.660% |
| 2026-01-02 | 17.60 | 17.60 | 17.02 | 17.22 | +1.116% | 53,957 | +30.488% |
| 2025-12-31 | 17.40 | 17.44 | 16.95 | 17.03 | -1.957% | 81,779 | +31.944% |
| 2025-12-30 | 16.80 | 17.48 | 16.80 | 17.37 | +3.701% | 120,131 | +29.361% |
| 2025-12-29 | 16.60 | 16.98 | 16.51 | 16.75 | +0.540% | 29,064 | +34.149% |
| 2025-12-26 | 16.58 | 16.94 | 16.50 | 16.66 | +1.092% | 25,813 | +34.874% |
| 2025-12-24 | 16.42 | 16.75 | 16.41 | 16.48 | +0.427% | 8,498 | +36.347% |
| 2025-12-23 | 16.39 | 16.71 | 16.39 | 16.41 | -0.243% | 34,287 | +36.929% |
| 2025-12-22 | 16.41 | 16.48 | 16.32 | 16.45 | +0.427% | 19,545 | +36.596% |
| 2025-12-19 | 16.26 | 16.39 | 16.26 | 16.38 | +1.049% | 18,485 | +37.179% |
| 2025-12-18 | 16.34 | 16.51 | 16.20 | 16.21 | -0.430% | 57,128 | +38.618% |
| 2025-12-17 | 16.61 | 16.62 | 16.28 | 16.28 | -1.750% | 51,205 | +38.022% |
| 2025-12-16 | 16.56 | 16.61 | 16.45 | 16.57 | -0.838% | 27,747 | +35.607% |
| 2025-12-15 | 16.69 | 16.76 | 16.59 | 16.71 | -4.895% | 24,757 | +34.470% |
| 2025-12-12 | 17.47 | 17.78 | 17.47 | 17.57 | +0.057% | 36,804 | +27.888% |
| 2025-12-11 | 17.60 | 17.73 | 17.46 | 17.56 | -0.454% | 19,086 | +27.961% |
| 2025-12-10 | 17.55 | 17.68 | 17.43 | 17.64 | +0.114% | 65,511 | +27.381% |
| 2025-12-09 | 17.55 | 17.63 | 17.50 | 17.62 | +0.114% | 35,390 | +27.526% |
| 2025-12-08 | 17.48 | 17.78 | 17.45 | 17.60 | +1.033% | 48,049 | +27.670% |
| 2025-12-05 | 17.29 | 17.44 | 17.24 | 17.42 | +1.574% | 26,157 | +28.990% |
| 2025-12-04 | 17.07 | 17.26 | 17.06 | 17.15 | +0.528% | 28,087 | +31.020% |
| 2025-12-03 | 17.03 | 17.16 | 16.94 | 17.06 | +0.117% | 34,845 | +31.712% |
| 2025-12-02 | 17.06 | 17.06 | 16.90 | 17.04 | +0.235% | 27,239 | +31.866% |
| 2025-12-01 | 16.83 | 17.04 | 16.83 | 17.00 | +1.010% | 12,722 | +32.176% |
| 2025-11-28 | 16.81 | 17.00 | 16.75 | 16.83 | -0.059% | 4,566 | +33.512% |
| 2025-11-26 | 16.67 | 16.84 | 16.67 | 16.84 | +1.446% | 14,536 | +33.432% |
| 2025-11-25 | 16.43 | 16.64 | 16.43 | 16.60 | +0.606% | 18,517 | +35.361% |
| 2025-11-24 | 16.54 | 16.60 | 16.43 | 16.50 | -0.362% | 36,758 | +36.182% |
| 2025-11-21 | 16.39 | 16.59 | 16.17 | 16.56 | -0.421% | 16,130 | +35.688% |
| 2025-11-20 | 16.83 | 16.95 | 16.62 | 16.63 | -0.835% | 18,655 | +35.117% |
| 2025-11-19 | 16.76 | 16.87 | 16.72 | 16.77 | +0.060% | 13,647 | +33.989% |
| 2025-11-18 | 16.81 | 16.82 | 16.65 | 16.76 | -1.004% | 83,797 | +34.069% |
| 2025-11-17 | 17.14 | 17.19 | 16.80 | 16.93 | -1.627% | 51,388 | +32.723% |
| 2025-11-14 | 17.32 | 17.64 | 17.21 | 17.21 | -1.545% | 19,801 | +30.564% |
| 2025-11-13 | 17.59 | 17.75 | 17.44 | 17.48 | -0.569% | 51,749 | +28.547% |
| 2025-11-12 | 17.84 | 17.91 | 17.54 | 17.58 | -1.291% | 26,464 | +27.816% |
| 2025-11-11 | 17.61 | 17.83 | 17.61 | 17.81 | +0.907% | 35,040 | +26.165% |
| 2025-11-10 | 17.81 | 17.81 | 17.55 | 17.65 | +1.088% | 36,697 | +27.309% |
| 2025-11-07 | 17.51 | 17.63 | 17.43 | 17.46 | -1.020% | 9,017 | +28.694% |
| 2025-11-06 | 17.66 | 17.76 | 17.57 | 17.64 | -0.508% | 7,462 | +27.381% |
| 2025-11-05 | 17.59 | 17.77 | 17.59 | 17.73 | +0.681% | 35,355 | +26.734% |
| 2025-11-04 | 17.50 | 17.73 | 17.50 | 17.61 | -0.621% | 37,130 | +27.598% |
| 2025-11-03 | 17.75 | 17.75 | 17.56 | 17.72 | +0.911% | 14,522 | +26.806% |
| 2025-10-31 | 17.77 | 17.79 | 17.56 | 17.56 | -1.625% | 21,584 | +27.961% |
| 2025-10-30 | 17.79 | 17.90 | 17.64 | 17.85 | +0.168% | 21,663 | +25.882% |
| 2025-10-29 | 17.57 | 18.01 | 17.57 | 17.82 | +2.062% | 36,989 | +26.094% |
| 2025-10-28 | 17.42 | 17.51 | 17.22 | 17.46 | +0.057% | 19,367 | +28.694% |
| 2025-10-27 | 17.35 | 17.47 | 17.16 | 17.45 | +1.631% | 19,676 | +28.768% |
| 2025-10-24 | 17.09 | 17.21 | 17.05 | 17.17 | +0.822% | 20,953 | +30.868% |
| 2025-10-23 | 16.87 | 17.16 | 16.87 | 17.03 | +0.591% | 23,345 | +31.944% |
| 2025-10-22 | 16.89 | 17.19 | 16.82 | 16.93 | 0.000% | 5,075 | +32.723% |
| 2025-10-21 | 17.01 | 17.10 | 16.83 | 16.93 | -0.412% | 11,941 | +32.723% |
| 2025-10-20 | 16.86 | 17.00 | 16.86 | 17.00 | +1.190% | 11,941 | +32.176% |
| 2025-10-17 | 16.76 | 16.80 | 16.69 | 16.80 | +0.119% | 12,408 | +33.750% |
| 2025-10-16 | 16.77 | 16.95 | 16.42 | 16.78 | +1.574% | 162,783 | +33.909% |
| 2025-10-15 | 16.43 | 16.70 | 16.43 | 16.52 | +1.350% | 10,819 | +36.017% |
| 2025-10-14 | 16.23 | 16.39 | 16.07 | 16.30 | -0.488% | 21,957 | +37.853% |
| 2025-10-13 | 16.82 | 17.05 | 16.38 | 16.38 | -0.183% | 25,063 | +37.179% |
| 2025-10-10 | 17.01 | 17.18 | 16.29 | 16.41 | -3.584% | 8,465 | +36.929% |
| 2025-10-09 | 17.09 | 17.20 | 16.90 | 17.02 | +0.118% | 7,054 | +32.021% |
| 2025-10-08 | 17.11 | 17.20 | 17.00 | 17.00 | -0.352% | 23,744 | +32.176% |
| 2025-10-07 | 17.06 | 17.07 | 16.96 | 17.06 | +0.029% | 13,600 | +31.712% |
| 2025-10-06 | 16.92 | 17.29 | 16.84 | 17.05 | +1.097% | 21,010 | +31.750% |
| 2025-10-03 | 16.91 | 17.00 | 16.71 | 16.87 | -0.178% | 13,228 | +33.195% |
| 2025-10-02 | 16.93 | 16.95 | 16.60 | 16.90 | +0.956% | 14,421 | +32.959% |
| 2025-10-01 | 16.74 | 16.94 | 16.54 | 16.74 | 0.000% | 12,172 | +34.229% |
| 2025-09-30 | 16.65 | 16.98 | 16.38 | 16.74 | +0.240% | 26,583 | +34.229% |
| 2025-09-29 | 16.39 | 16.70 | 16.24 | 16.70 | +2.643% | 40,029 | +34.551% |
| 2025-09-26 | 16.37 | 16.37 | 16.12 | 16.27 | -1.334% | 6,894 | +38.107% |
| 2025-09-25 | 16.57 | 16.57 | 16.37 | 16.49 | -0.127% | 11,060 | +36.264% |
| 2025-09-24 | 16.55 | 16.58 | 16.46 | 16.51 | +0.127% | 11,731 | +36.091% |
| 2025-09-23 | 16.49 | 16.60 | 16.36 | 16.49 | +0.243% | 6,909 | +36.264% |
| 2025-09-22 | 16.48 | 16.59 | 16.29 | 16.45 | -0.182% | 4,553 | +36.596% |
| 2025-09-19 | 16.54 | 16.54 | 16.20 | 16.48 | -0.121% | 9,493 | +36.347% |
| 2025-09-18 | 16.53 | 16.64 | 16.23 | 16.50 | -1.079% | 25,542 | +36.182% |
| 2025-09-17 | 16.54 | 16.77 | 16.54 | 16.68 | +1.030% | 23,249 | +34.712% |
| 2025-09-16 | 16.46 | 16.61 | 16.37 | 16.51 | +1.149% | 16,205 | +36.099% |
| 2025-09-15 | 16.09 | 16.32 | 16.09 | 16.32 | +1.445% | 32,523 | +37.663% |
| 2025-09-12 | 16.07 | 16.09 | 15.98 | 16.09 | +0.312% | 1,761 | +39.652% |
| 2025-09-11 | 15.89 | 16.10 | 15.89 | 16.04 | +0.944% | 9,387 | +40.087% |
| 2025-09-10 | 15.73 | 15.94 | 15.73 | 15.89 | +1.534% | 4,194 | +41.410% |
| 2025-09-09 | 15.57 | 15.80 | 15.52 | 15.65 | +0.643% | 14,514 | +43.578% |
| 2025-09-08 | 15.39 | 15.76 | 15.39 | 15.55 | +1.303% | 6,591 | +44.502% |
| 2025-09-05 | 15.39 | 15.67 | 15.30 | 15.35 | +0.920% | 7,489 | +46.384% |
| 2025-09-04 | 15.08 | 15.37 | 15.08 | 15.21 | +0.330% | 19,399 | +47.732% |
| 2025-09-03 | 15.13 | 15.69 | 15.13 | 15.16 | +0.265% | 5,635 | +48.219% |
| 2025-09-02 | 15.49 | 15.62 | 15.11 | 15.12 | -0.975% | 15,117 | +48.611% |
| 2025-08-29 | 15.31 | 15.31 | 15.21 | 15.27 | -0.561% | 3,403 | +47.163% |
| 2025-08-28 | 15.55 | 15.66 | 15.29 | 15.36 | -0.357% | 28,943 | +46.337% |
| 2025-08-27 | 15.41 | 15.53 | 15.40 | 15.41 | -0.645% | 6,450 | +45.814% |
| 2025-08-26 | 15.59 | 15.66 | 15.50 | 15.51 | -0.321% | 7,594 | +44.874% |
| 2025-08-25 | 15.55 | 15.63 | 15.46 | 15.56 | +0.129% | 9,798 | +44.409% |
| 2025-08-22 | 15.37 | 15.61 | 15.30 | 15.54 | +1.569% | 11,634 | +44.595% |
| 2025-08-21 | 15.26 | 15.48 | 15.26 | 15.30 | -0.391% | 3,129 | +46.863% |
| 2025-08-20 | 15.42 | 15.42 | 15.26 | 15.36 | -0.454% | 10,673 | +46.289% |
| 2025-08-19 | 15.47 | 15.55 | 15.43 | 15.43 | -1.026% | 14,151 | +45.625% |
| 2025-08-18 | 15.44 | 15.59 | 15.43 | 15.59 | +1.102% | 4,168 | +44.131% |
| 2025-08-15 | 15.42 | 15.49 | 15.33 | 15.42 | +0.522% | 4,351 | +45.720% |
| 2025-08-14 | 15.35 | 15.43 | 15.34 | 15.34 | -1.287% | 13,990 | +46.480% |
| 2025-08-13 | 15.34 | 15.54 | 15.33 | 15.54 | +1.902% | 21,662 | +44.595% |
| 2025-08-12 | 15.24 | 15.32 | 15.05 | 15.25 | +0.461% | 9,323 | +47.344% |
| 2025-08-11 | 15.05 | 15.21 | 15.05 | 15.18 | +0.463% | 10,979 | +48.024% |
| 2025-08-08 | 15.07 | 15.12 | 15.02 | 15.11 | +0.399% | 9,510 | +48.709% |
| 2025-08-07 | 15.01 | 15.12 | 15.01 | 15.05 | +0.871% | 23,939 | +49.302% |
| 2025-08-06 | 14.92 | 14.93 | 14.83 | 14.92 | +0.269% | 10,368 | +50.603% |
| 2025-08-05 | 14.85 | 14.95 | 14.84 | 14.88 | +0.405% | 21,016 | +51.008% |
| 2025-08-04 | 15.01 | 15.10 | 14.10 | 14.82 | -1.266% | 20,529 | +51.619% |
| 2025-08-01 | 14.90 | 15.08 | 14.90 | 15.01 | +0.267% | 10,907 | +49.700% |
| 2025-07-31 | 15.02 | 15.04 | 14.95 | 14.97 | -0.426% | 36,085 | +50.100% |
| 2025-07-30 | 15.03 | 15.05 | 14.97 | 15.03 | -0.040% | 6,417 | +49.461% |
| 2025-07-29 | 14.91 | 15.05 | 14.91 | 15.04 | +0.872% | 48,960 | +49.402% |
| 2025-07-28 | 14.89 | 15.09 | 14.89 | 14.91 | -0.268% | 8,725 | +50.704% |
| 2025-07-25 | 14.95 | 15.10 | 14.94 | 14.95 | -0.993% | 20,986 | +50.301% |
| 2025-07-24 | 15.12 | 15.13 | 15.06 | 15.10 | +0.066% | 21,516 | +48.808% |
| 2025-07-23 | 14.97 | 15.09 | 14.96 | 15.09 | +1.685% | 11,755 | +48.907% |
| 2025-07-22 | 14.80 | 14.88 | 14.77 | 14.84 | +0.135% | 69,516 | +51.415% |
| 2025-07-21 | 14.79 | 14.90 | 14.74 | 14.82 | +0.203% | 50,070 | +51.619% |
| 2025-07-18 | 14.83 | 14.93 | 14.78 | 14.79 | -0.571% | 20,779 | +51.927% |
| 2025-07-17 | 14.93 | 15.00 | 14.73 | 14.88 | -0.368% | 7,602 | +51.059% |
| 2025-07-16 | 14.96 | 14.96 | 14.85 | 14.93 | -0.267% | 7,593 | +50.502% |
| 2025-07-15 | 15.05 | 15.08 | 14.94 | 14.97 | +0.605% | 18,742 | +50.100% |
| 2025-07-14 | 14.85 | 14.93 | 14.85 | 14.88 | -0.134% | 10,624 | +51.008% |
| 2025-07-11 | 14.89 | 14.90 | 14.85 | 14.90 | -0.334% | 85,666 | +50.805% |
| 2025-07-10 | 14.90 | 14.99 | 14.78 | 14.95 | +0.219% | 10,052 | +50.301% |
| 2025-07-09 | 14.88 | 14.92 | 14.83 | 14.92 | +0.522% | 22,882 | +50.629% |
| 2025-07-08 | 14.74 | 14.84 | 14.71 | 14.84 | +0.952% | 22,105 | +51.415% |
| 2025-07-07 | 14.75 | 14.78 | 14.67 | 14.70 | -1.077% | 58,015 | +52.857% |
| 2025-07-03 | 14.70 | 14.91 | 14.70 | 14.86 | +1.020% | 38,309 | +51.211% |
| 2025-07-02 | 14.59 | 14.75 | 14.36 | 14.71 | +0.410% | 32,667 | +52.753% |
| 2025-07-01 | 14.57 | 14.66 | 14.36 | 14.65 | +0.411% | 33,661 | +53.379% |
| 2025-06-30 | 14.49 | 14.61 | 14.39 | 14.59 | +0.621% | 34,920 | +54.010% |
| 2025-06-27 | 14.39 | 14.52 | 14.38 | 14.50 | +0.242% | 32,041 | +54.966% |
| 2025-06-26 | 14.36 | 14.49 | 14.33 | 14.46 | +0.731% | 7,492 | +55.340% |
| 2025-06-25 | 14.36 | 14.43 | 14.31 | 14.36 | +0.279% | 4,257 | +56.476% |
| 2025-06-24 | 14.11 | 14.32 | 14.08 | 14.32 | +3.022% | 17,105 | +56.913% |
| 2025-06-23 | 13.90 | 13.96 | 13.86 | 13.90 | 0.000% | 8,274 | +61.655% |
| 2025-06-20 | 13.90 | 14.18 | 13.81 | 13.90 | +0.281% | 10,691 | +61.655% |
| 2025-06-18 | 13.86 | 13.97 | 13.71 | 13.86 | +0.188% | 15,675 | +62.110% |
| 2025-06-17 | 13.92 | 14.00 | 13.75 | 13.84 | -1.179% | 18,884 | +62.414% |
| 2025-06-16 | 13.95 | 14.05 | 13.95 | 14.00 | +0.215% | 25,247 | +60.500% |
| 2025-06-13 | 13.99 | 14.05 | 13.74 | 13.97 | -1.862% | 20,008 | +60.845% |
| 2025-06-12 | 14.17 | 14.24 | 14.09 | 14.23 | +0.317% | 2,101 | +57.850% |
| 2025-06-11 | 14.16 | 14.22 | 14.10 | 14.19 | +0.638% | 9,958 | +58.351% |
| 2025-06-10 | 14.06 | 14.15 | 14.06 | 14.10 | +0.213% | 2,989 | +59.362% |
| 2025-06-09 | 13.91 | 14.11 | 13.91 | 14.07 | +1.369% | 6,049 | +59.701% |
| 2025-06-06 | 13.84 | 13.91 | 13.72 | 13.88 | +0.362% | 11,104 | +61.888% |
| 2025-06-05 | 13.90 | 14.00 | 13.80 | 13.83 | -0.046% | 12,466 | +62.473% |
| 2025-06-04 | 13.63 | 13.84 | 13.63 | 13.84 | +1.813% | 11,515 | +62.398% |
| 2025-06-03 | 13.50 | 13.59 | 13.50 | 13.59 | +0.961% | 5,696 | +65.342% |
| 2025-06-02 | 13.45 | 13.48 | 13.44 | 13.46 | -0.291% | 3,725 | +66.930% |
| 2025-05-30 | 13.43 | 13.57 | 13.43 | 13.50 | -0.369% | 10,753 | +66.444% |
| 2025-05-29 | 13.62 | 13.62 | 13.55 | 13.55 | +0.148% | 12,673 | +65.830% |
| 2025-05-28 | 13.42 | 13.55 | 13.34 | 13.53 | +0.670% | 34,402 | +66.075% |
| 2025-05-27 | 13.46 | 13.46 | 13.40 | 13.44 | +0.074% | 6,258 | +67.188% |
| 2025-05-23 | 13.38 | 13.47 | 13.32 | 13.43 | +0.075% | 8,698 | +67.312% |
| 2025-05-22 | 13.42 | 13.47 | 13.31 | 13.42 | -0.740% | 5,790 | +67.437% |
| 2025-05-21 | 13.53 | 13.60 | 13.52 | 13.52 | 0.000% | 5,061 | +66.198% |
| 2025-05-20 | 13.53 | 13.54 | 13.50 | 13.52 | -0.148% | 8,643 | +66.198% |
| 2025-05-19 | 13.39 | 13.60 | 13.39 | 13.54 | 0.000% | 20,426 | +65.953% |
| 2025-05-16 | 13.53 | 13.58 | 13.50 | 13.54 | -0.147% | 3,560 | +65.953% |
| 2025-05-15 | 13.53 | 13.63 | 13.49 | 13.56 | 0.000% | 8,370 | +65.708% |
| 2025-05-14 | 13.57 | 13.69 | 13.56 | 13.56 | +0.593% | 10,237 | +65.708% |
| 2025-05-13 | 13.27 | 13.50 | 13.27 | 13.48 | +1.377% | 20,868 | +66.691% |
| 2025-05-12 | 13.32 | 13.35 | 12.85 | 13.30 | +2.127% | 56,274 | +68.987% |
| 2025-05-09 | 13.05 | 13.05 | 13.01 | 13.02 | +0.386% | 33,400 | +72.581% |
| 2025-05-08 | 12.92 | 13.01 | 12.92 | 12.97 | +0.504% | 10,726 | +73.246% |
| 2025-05-07 | 12.98 | 12.98 | 12.90 | 12.90 | -1.035% | 12,119 | +74.119% |
| 2025-05-06 | 13.07 | 13.14 | 13.04 | 13.04 | -0.987% | 8,039 | +72.316% |
| 2025-05-05 | 13.14 | 13.25 | 13.14 | 13.17 | +0.458% | 11,813 | +70.615% |
| 2025-05-02 | 13.12 | 13.14 | 12.99 | 13.11 | +3.391% | 27,622 | +71.396% |
| 2025-05-01 | 12.72 | 12.76 | 12.68 | 12.68 | 0.000% | 32,112 | +77.208% |
| 2025-04-30 | 12.58 | 12.70 | 12.57 | 12.68 | +0.555% | 37,685 | +77.208% |
| 2025-04-29 | 12.59 | 12.72 | 12.59 | 12.61 | -0.119% | 30,108 | +78.192% |
| 2025-04-28 | 12.67 | 12.67 | 12.58 | 12.63 | +0.040% | 17,686 | +77.980% |
| 2025-04-25 | 12.64 | 12.64 | 12.58 | 12.62 | -0.395% | 5,702 | +78.051% |
| 2025-04-24 | 12.53 | 12.67 | 12.53 | 12.67 | +1.563% | 6,985 | +77.348% |
| 2025-04-23 | 12.48 | 12.60 | 12.47 | 12.47 | +1.505% | 8,364 | +80.120% |
| 2025-04-22 | 12.21 | 12.34 | 12.21 | 12.29 | +1.403% | 70,493 | +82.832% |
| 2025-04-21 | 12.24 | 12.24 | 12.04 | 12.12 | -0.493% | 10,450 | +85.396% |
| 2025-04-17 | 12.22 | 12.22 | 12.14 | 12.18 | +0.995% | 13,285 | +84.483% |
| 2025-04-16 | 12.19 | 12.21 | 12.04 | 12.06 | -1.229% | 10,409 | +86.318% |
| 2025-04-15 | 12.26 | 12.37 | 12.20 | 12.21 | -0.245% | 9,618 | +84.029% |
| 2025-04-14 | 12.19 | 12.28 | 12.14 | 12.24 | 0.000% | 13,724 | +83.578% |