Dark

EMFM
GLOBAL X NEXT EMERGING & FRONTIER ETF
stock NYSE

Inactive

May 17, 2024

18.64USD-0.134%(-0.02)3

Pre-market

0.00USD-100.000%(-18.66)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-05-17	18.6350	18.6350	18.6350	18.6350	-0.134%	3	0.000%
2024-05-16	18.6600	18.6600	18.6600	18.6600	+0.404%	45	-0.134%
2024-05-15	18.5850	18.5850	18.5201	18.5850	0.000%	932	+0.269%
2024-05-14	18.5674	18.5861	18.5206	18.5850	+0.135%	1,465	+0.269%
2024-05-13	18.5200	18.5600	18.5200	18.5600	+0.351%	114	+0.404%
2024-05-10	18.5000	18.5000	18.4900	18.4950	0.000%	1,116	+0.757%
2024-05-09	18.4600	18.5000	18.4600	18.4950	0.000%	1,766	+0.757%
2024-05-08	18.5000	18.5000	18.4903	18.4950	0.000%	369	+0.757%
2024-05-07	18.4900	18.4950	18.4900	18.4950	0.000%	1,770	+0.757%
2024-05-06	18.4900	18.4950	18.4900	18.4950	0.000%	1,050	+0.757%
2024-05-03	18.5000	18.5425	18.4950	18.4950	-0.363%	545	+0.757%
2024-05-02	18.5000	18.5624	18.4000	18.5624	+0.310%	7,593	+0.391%
2024-05-01	18.5700	18.5700	18.5000	18.5050	-0.350%	6,244	+0.703%
2024-04-30	18.5700	18.5700	18.5700	18.5700	+0.026%	25	+0.350%
2024-04-29	18.5652	18.5652	18.5652	18.5652	+0.188%	106	+0.376%
2024-04-26	18.5000	18.5350	18.5000	18.5303	-0.022%	638	+0.565%
2024-04-25	18.5350	18.5350	18.5343	18.5343	-0.004%	217	+0.543%
2024-04-24	18.5350	18.5350	18.5350	18.5350	-0.177%	154	+0.540%
2024-04-23	18.5100	18.5678	18.5100	18.5678	-0.001%	761	+0.362%
2024-04-22	18.5140	18.5680	18.5140	18.5680	+0.049%	767	+0.361%
2024-04-19	18.5000	18.5589	18.4901	18.5589	+0.373%	385	+0.410%
2024-04-18	18.4100	18.4967	18.4100	18.4899	-0.028%	1,967	+0.785%
2024-04-17	18.5000	18.5000	18.4950	18.4950	0.000%	836	+0.757%
2024-04-16	18.5000	18.5000	18.4950	18.4950	0.000%	298	+0.757%
2024-04-15	18.4900	18.4950	18.4900	18.4950	0.000%	942	+0.757%
2024-04-12	18.4900	18.4950	18.4900	18.4950	0.000%	169	+0.757%
2024-04-11	18.5000	18.5000	18.4950	18.4950	+0.108%	320	+0.757%
2024-04-10	18.4000	18.4800	18.4000	18.4750	-0.027%	883	+0.866%
2024-04-09	18.4700	18.4800	18.4600	18.4800	0.000%	1,114	+0.839%
2024-04-08	18.4600	18.4800	18.4600	18.4800	0.000%	828	+0.839%
2024-04-05	18.4800	18.4800	18.4800	18.4800	0.000%	53	+0.839%
2024-04-04	18.4600	18.4800	18.4600	18.4800	+0.108%	1,026	+0.839%
2024-04-03	18.4600	18.4600	18.4600	18.4600	+0.027%	83	+0.948%
2024-04-02	18.4200	18.4550	18.4200	18.4550	0.000%	292	+0.975%
2024-04-01	18.4200	18.4550	18.4200	18.4550	-0.027%	1,052	+0.975%
2024-03-28	18.4300	18.4600	18.4200	18.4600	0.000%	1,633	+0.948%
2024-03-27	18.4200	18.4600	18.4200	18.4600	+0.195%	324	+0.948%
2024-03-26	18.4201	18.4240	18.4200	18.4240	-0.195%	301	+1.145%
2024-03-25	18.4300	18.4600	18.4300	18.4600	-0.162%	1,106	+0.948%
2024-03-22	18.4922	18.4922	18.4800	18.4900	+0.163%	682	+0.784%
2024-03-21	18.4200	18.4600	18.4200	18.4600	+0.027%	849	+0.948%
2024-03-20	18.4200	18.4550	18.3600	18.4550	+0.136%	7,560	+0.975%
2024-03-19	18.3600	18.4300	18.3600	18.4300	-0.027%	760	+1.112%
2024-03-18	18.4200	18.4600	18.4200	18.4350	+0.022%	1,341	+1.085%
2024-03-15	18.4300	18.4310	18.4200	18.4310	-0.184%	603	+1.107%
2024-03-14	18.4650	18.4650	18.4650	18.4650	0.000%	247	+0.921%
2024-03-13	18.4200	18.4650	18.4200	18.4650	+0.397%	232	+0.921%
2024-03-12	18.4300	18.4300	18.3900	18.3920	-0.176%	4,428	+1.321%
2024-03-11	18.4300	18.4300	18.4200	18.4245	-0.165%	776	+1.143%
2024-03-08	18.4200	18.4600	18.2800	18.4550	0.000%	2,392	+0.975%
2024-03-07	18.4100	18.4550	18.4100	18.4550	0.000%	284	+0.975%
2024-03-06	18.4100	18.4688	18.4100	18.4550	+0.408%	2,442	+0.975%
2024-03-05	18.4327	18.4327	18.3100	18.3800	-0.027%	2,541	+1.387%
2024-03-04	18.3801	18.3850	18.3100	18.3850	+0.082%	4,856	+1.360%
2024-03-01	18.4430	18.4430	18.3700	18.3700	-0.380%	2,216	+1.443%
2024-02-29	18.3801	18.4400	18.3801	18.4400	+0.217%	498	+1.057%
2024-02-28	18.4000	18.4000	18.4000	18.4000	+0.027%	208	+1.277%
2024-02-27	18.3700	18.4000	18.3300	18.3950	+0.245%	1,102	+1.305%
2024-02-26	18.3699	18.3699	18.3500	18.3500	+0.438%	436	+1.553%
2024-02-23	18.3550	18.3550	18.2300	18.2700	-0.571%	5,407	+1.998%
2024-02-22	18.3400	18.3800	18.3200	18.3750	+0.082%	4,503	+1.415%
2024-02-21	18.3500	18.3600	18.3400	18.3600	-0.272%	447	+1.498%
2024-02-20	18.2700	18.4100	18.2700	18.4100	+0.054%	457	+1.222%
2024-02-16	18.3501	18.4000	18.3300	18.4000	-0.081%	2,038	+1.277%
2024-02-15	18.4150	18.4600	18.3500	18.4150	0.000%	1,156	+1.195%
2024-02-14	18.3500	18.4150	18.3500	18.4150	+0.054%	267	+1.195%
2024-02-13	18.3500	18.4150	18.2500	18.4050	-0.054%	2,177	+1.250%
2024-02-12	18.3500	18.4150	18.3500	18.4150	+0.354%	997	+1.195%
2024-02-09	18.3501	18.3769	18.3500	18.3500	+0.055%	1,340	+1.553%
2024-02-08	18.3800	18.3800	18.3400	18.3400	-0.407%	1,150	+1.609%
2024-02-07	18.3600	18.4150	18.3510	18.4150	0.000%	1,729	+1.195%
2024-02-06	18.3900	18.4150	18.3700	18.4150	-0.001%	869	+1.195%
2024-02-05	18.4152	18.4152	18.4152	18.4152	-0.022%	138	+1.194%
2024-02-02	18.4200	18.4200	18.4192	18.4192	+0.046%	353	+1.172%
2024-02-01	18.4122	18.4800	18.3501	18.4107	-0.240%	6,876	+1.218%
2024-01-31	18.4550	18.4550	18.4550	18.4550	+0.054%	244	+0.975%
2024-01-30	18.4450	18.4450	18.4450	18.4450	0.000%	69	+1.030%
2024-01-29	18.4000	18.4450	18.4000	18.4450	+0.027%	1,012	+1.030%
2024-01-26	18.4100	18.4600	18.4100	18.4400	-0.068%	6,654	+1.057%
2024-01-25	18.5000	18.5000	18.4350	18.4525	+0.206%	1,265	+0.989%
2024-01-24	18.4200	18.5168	18.3804	18.4145	+0.791%	56,540	+1.197%
2024-01-23	18.4500	18.4762	18.1800	18.2700	-0.109%	25,198	+1.998%
2024-01-22	18.3600	18.5500	18.2000	18.2900	-0.327%	16,181	+1.886%
2024-01-19	18.4800	18.4800	18.3500	18.3500	-0.326%	8,656	+1.553%
2024-01-18	18.3500	18.4500	18.3300	18.4100	-0.163%	2,383	+1.222%
2024-01-17	18.4100	18.4500	18.4100	18.4400	-0.566%	10,830	+1.057%
2024-01-16	18.5700	18.6300	18.5000	18.5450	-0.829%	2,504	+0.485%
2024-01-12	18.5300	18.9500	18.5300	18.7000	-0.506%	16,113	-0.348%
2024-01-11	18.7700	18.7951	18.7700	18.7951	+0.156%	1,247	-0.852%
2024-01-10	18.7300	18.7800	18.7300	18.7658	+0.031%	755	-0.697%
2024-01-09	18.7000	18.8500	18.7000	18.7600	-0.716%	2,675	-0.666%
2024-01-08	18.9000	18.9000	18.8953	18.8953	+0.457%	331	-1.378%
2024-01-05	18.7800	18.8094	18.7800	18.8094	+0.319%	1,720	-0.927%
2024-01-04	18.7800	18.8200	18.7496	18.7496	+0.668%	445	-0.611%
2024-01-03	18.6251	18.6251	18.6251	18.6251	-1.298%	272	+0.053%
2024-01-02	18.9200	18.9200	18.7586	18.8700	-0.159%	1,574	-1.245%
2023-12-29	18.8600	18.9000	18.8600	18.9000	+0.322%	563	-1.402%
2023-12-28	19.0000	19.0100	18.8394	18.8394	-1.371%	1,436	-1.085%
2023-12-27	19.1100	19.1100	19.1012	19.1012	+0.269%	336	-2.441%
2023-12-26	19.0001	19.0500	19.0001	19.0500	+0.622%	452	-2.178%
2023-12-22	18.9000	18.9900	18.8800	18.9322	+0.165%	812	-1.570%
2023-12-21	18.9010	18.9010	18.9010	18.9010	+1.053%	39	-1.407%
2023-12-20	18.7900	18.7900	18.7040	18.7040	-0.748%	757	-0.369%
2023-12-19	18.7700	18.8650	18.7700	18.8450	+1.106%	1,716	-1.114%
2023-12-18	18.7100	18.7100	18.6200	18.6389	-0.593%	2,709	-0.021%
2023-12-15	18.7401	18.7740	18.7000	18.7500	-0.107%	1,288	-0.613%
2023-12-14	18.4900	18.7700	18.4900	18.7700	+2.345%	3,076	-0.719%
2023-12-13	18.1500	18.3550	18.1500	18.3400	+0.838%	6,488	+1.609%
2023-12-12	18.1500	18.1999	18.1500	18.1876	-0.396%	2,100	+2.460%
2023-12-11	18.1700	18.2600	18.1600	18.2600	-0.163%	4,961	+2.054%
2023-12-08	18.2400	18.3000	18.2400	18.2898	-0.355%	1,102	+1.887%
2023-12-07	18.2800	18.3550	18.2800	18.3550	+0.163%	1,761	+1.525%
2023-12-06	18.3750	18.3750	18.1800	18.3252	-0.379%	5,405	+1.691%
2023-12-05	18.3000	18.4000	18.3000	18.3950	+0.464%	5,593	+1.305%
2023-12-04	18.3800	18.3801	18.2700	18.3100	-0.381%	2,928	+1.775%
2023-12-01	18.3000	18.4099	18.3000	18.3800	+0.164%	2,267	+1.387%
2023-11-30	18.2300	18.3499	18.2300	18.3499	+0.328%	3,665	+1.554%
2023-11-29	18.3630	18.3630	18.2500	18.2900	-0.625%	4,618	+1.886%
2023-11-28	18.3400	18.4493	18.3101	18.4050	+0.276%	5,871	+1.250%
2023-11-27	18.3388	18.3544	18.2900	18.3544	+0.111%	1,992	+1.529%
2023-11-24	18.2600	18.3340	18.2600	18.3340	+0.626%	3,179	+1.642%
2023-11-22	18.3201	18.3201	18.2200	18.2200	-0.779%	13,360	+2.278%
2023-11-21	18.4400	18.4400	18.3300	18.3631	-0.228%	2,136	+1.481%
2023-11-20	18.3474	18.5087	18.3300	18.4050	+0.251%	44,774	+1.250%
2023-11-17	18.2400	18.4400	18.2400	18.3590	+0.541%	62,582	+1.503%
2023-11-16	18.1800	18.3000	18.1800	18.2603	-0.146%	1,087	+2.052%
2023-11-15	18.2870	18.2870	18.2870	18.2870	+0.285%	79	+1.903%
2023-11-14	18.1400	18.2351	18.1400	18.2351	+2.157%	1,304	+2.193%
2023-11-13	17.8200	17.8500	17.7300	17.8500	-0.085%	917	+4.398%
2023-11-10	17.9100	17.9100	17.8652	17.8652	+0.254%	405	+4.309%
2023-11-09	17.8400	17.8600	17.7775	17.8200	-0.725%	4,486	+4.574%
2023-11-08	17.9501	17.9501	17.9501	17.9501	+0.001%	3	+3.816%
2023-11-07	17.9000	17.9700	17.8100	17.9500	-0.526%	4,644	+3.816%
2023-11-06	18.0200	18.0450	18.0200	18.0450	+0.500%	227	+3.270%
2023-11-03	17.9552	17.9552	17.9552	17.9552	+1.213%	8	+3.786%
2023-11-02	17.7200	17.7400	17.6725	17.7400	+2.157%	622	+5.045%
2023-11-01	17.3655	17.3655	17.3655	17.3655	+1.048%	17	+7.310%
2023-10-31	17.2000	17.2000	17.1100	17.1854	+0.147%	517	+8.435%
2023-10-30	17.1602	17.1602	17.1602	17.1602	+1.269%	63	+8.594%
2023-10-27	17.0000	17.0000	16.9451	16.9451	-0.088%	655	+9.973%
2023-10-26	16.9900	16.9901	16.9600	16.9600	-0.850%	2,448	+9.876%
2023-10-25	17.1500	17.1600	16.9100	17.1054	-0.352%	7,574	+8.942%
2023-10-24	17.2700	17.2700	17.1658	17.1658	+0.946%	2,055	+8.559%
2023-10-23	16.9500	17.0500	16.9500	17.0050	-0.874%	4,532	+9.585%
2023-10-20	17.1100	17.1550	17.1000	17.1550	+0.410%	745	+8.627%
2023-10-19	17.3900	17.4100	17.0850	17.0850	-1.978%	3,812	+9.072%
2023-10-18	17.5000	17.5001	17.4298	17.4298	-1.564%	932	+6.915%
2023-10-17	17.7150	17.7400	17.7068	17.7068	+0.178%	226	+5.242%
2023-10-16	17.6753	17.6753	17.6753	17.6753	+0.797%	58	+5.430%
2023-10-13	17.6318	17.6318	17.5100	17.5355	-0.452%	477	+6.270%
2023-10-12	17.7300	17.7300	17.5600	17.6151	-1.123%	728	+5.790%
2023-10-11	17.7400	17.8151	17.7400	17.8151	+0.253%	110	+4.602%
2023-10-10	17.7100	17.7701	17.7003	17.7701	+1.686%	555	+4.867%
2023-10-09	17.5300	17.5300	17.4755	17.4755	-0.961%	133	+6.635%
2023-10-06	17.5000	17.6500	17.5000	17.6450	+0.227%	2,782	+5.611%
2023-10-05	17.6700	17.6700	17.5000	17.6051	-0.901%	16,444	+5.850%
2023-10-04	17.7351	17.7652	17.7156	17.7652	+0.079%	257	+4.896%
2023-10-03	17.9000	17.9000	17.7512	17.7512	-0.986%	2,129	+4.979%
2023-10-02	17.9700	17.9700	17.9150	17.9280	-0.706%	1,227	+3.944%
2023-09-29	18.0555	18.0555	18.0555	18.0555	+0.057%	12	+3.210%
2023-09-28	18.0200	18.0452	18.0100	18.0452	+0.222%	1,056	+3.268%
2023-09-27	18.1100	18.1100	18.0053	18.0053	+0.018%	1,177	+3.497%
2023-09-26	18.0750	18.0750	18.0020	18.0020	-1.061%	2,146	+3.516%
2023-09-25	18.1877	18.1950	18.1877	18.1950	-0.383%	168	+2.418%
2023-09-22	18.2101	18.2650	18.2101	18.2650	+0.138%	429	+2.026%
2023-09-21	18.2401	18.2602	18.1900	18.2399	-0.276%	627	+2.166%
2023-09-20	18.3400	18.3400	18.2903	18.2903	+0.305%	305	+1.885%
2023-09-19	18.2600	18.2600	18.2347	18.2347	-0.139%	260	+2.195%
2023-09-18	18.2000	18.2601	18.1700	18.2601	-0.354%	1,531	+2.053%
2023-09-15	18.3867	18.3867	18.3250	18.3250	-0.218%	1,507	+1.692%
2023-09-14	18.3100	18.3651	18.3100	18.3651	-0.164%	286	+1.470%
2023-09-13	18.4050	18.4200	18.3952	18.3952	-0.512%	1,004	+1.304%
2023-09-12	18.3900	18.4899	18.3900	18.4899	+0.270%	246	+0.785%
2023-09-11	18.4500	18.4500	18.4000	18.4401	+0.081%	938	+1.057%
2023-09-08	18.4250	18.4800	18.4250	18.4252	+0.326%	3,700	+1.139%
2023-09-07	18.4200	18.4200	18.3653	18.3653	-0.324%	163	+1.469%
2023-09-06	18.4250	18.4250	18.4250	18.4250	-0.781%	9	+1.140%
2023-09-05	18.6086	18.6086	18.5700	18.5700	-0.696%	1,313	+0.350%
2023-09-01	18.7001	18.7001	18.7001	18.7001	+0.041%	9	-0.348%
2023-08-31	18.7400	18.7400	18.6924	18.6924	-1.256%	845	-0.307%
2023-08-30	19.0250	19.0250	18.9302	18.9302	-0.079%	131	-1.559%
2023-08-29	18.9452	18.9452	18.9452	18.9452	+0.451%	286	-1.637%
2023-08-28	18.8550	18.9100	18.8550	18.8601	+0.817%	1,625	-1.194%
2023-08-25	18.6950	18.7072	18.6950	18.7072	+0.200%	676	-0.386%
2023-08-24	18.6401	18.7300	18.6400	18.6699	-0.560%	464	-0.187%
2023-08-23	18.6830	18.7750	18.6830	18.7750	+0.751%	153	-0.746%
2023-08-22	18.6340	18.6350	18.6320	18.6350	-0.025%	435	0.000%
2023-08-21	18.6396	18.6396	18.6396	18.6396	+0.482%	148	-0.025%
2023-08-18	18.5162	18.5999	18.4600	18.5502	-0.214%	3,184	+0.457%
2023-08-17	18.6700	18.6700	18.5900	18.5900	-0.876%	344	+0.242%
2023-08-16	18.7948	18.7948	18.7543	18.7543	-0.055%	256	-0.636%
2023-08-15	18.7650	18.8200	18.7646	18.7646	-0.716%	6,400	-0.691%
2023-08-14	18.8600	18.9400	18.8580	18.9000	-0.238%	1,298	-1.402%
2023-08-11	19.0100	19.0100	18.9450	18.9450	+0.185%	615	-1.636%
2023-08-10	18.9100	18.9100	18.9100	18.9100	-0.001%	109	-1.454%
2023-08-09	18.9000	18.9102	18.9000	18.9102	+0.213%	318	-1.455%
2023-08-08	18.8600	18.8800	18.8600	18.8700	-0.815%	8,085	-1.245%
2023-08-07	19.0251	19.0251	19.0251	19.0251	-0.026%	69	-2.050%
2023-08-04	19.0500	19.0900	19.0300	19.0300	+1.062%	421	-2.076%
2023-08-03	18.9600	18.9600	18.8300	18.8300	-0.740%	903	-1.036%
2023-08-02	19.1800	19.1800	18.9400	18.9704	-1.630%	420	-1.768%
2023-08-01	19.3359	19.3359	19.2847	19.2847	-0.620%	5,417	-3.369%
2023-07-31	19.3300	19.4051	19.3300	19.4051	+0.231%	162	-3.969%
2023-07-28	19.3200	19.3604	19.1940	19.3604	+1.018%	1,044	-3.747%
2023-07-27	19.2101	19.2110	19.1653	19.1653	-0.366%	764	-2.767%
2023-07-26	19.2357	19.2357	19.2357	19.2357	+0.843%	4	-3.123%
2023-07-25	19.0400	19.0749	19.0400	19.0749	-0.184%	226	-2.306%
2023-07-24	19.0300	19.1101	19.0300	19.1101	+0.579%	264	-2.486%
2023-07-21	18.9500	19.0000	18.9500	19.0000	+0.158%	494	-1.921%
2023-07-20	18.9700	18.9700	18.9700	18.9700	-0.420%	22	-1.766%
2023-07-19	19.0501	19.0501	19.0501	19.0501	+0.053%	85	-2.179%
2023-07-18	19.0103	19.0401	19.0103	19.0401	+0.025%	400	-2.128%
2023-07-17	19.0353	19.0353	19.0353	19.0353	+0.583%	26	-2.103%
2023-07-14	18.9250	18.9250	18.9250	18.9250	+0.212%	25	-1.532%
2023-07-13	18.8300	18.8999	18.8074	18.8850	+0.477%	2,600	-1.324%
2023-07-12	18.7950	18.8200	18.7950	18.7954	+1.540%	1,043	-0.853%
2023-07-11	18.5299	18.5299	18.4500	18.5103	+0.899%	956	+0.674%
2023-07-10	18.3700	18.3700	18.3400	18.3454	+0.248%	836	+1.579%
2023-07-07	18.2900	18.3999	18.2800	18.3000	+0.981%	1,110	+1.831%
2023-07-06	18.2500	18.2500	18.1000	18.1222	-1.510%	2,479	+2.830%
2023-07-05	18.4000	18.4000	18.4000	18.4000	-0.001%	350	+1.277%
2023-07-03	18.4001	18.4001	18.4001	18.4001	+0.712%	58	+1.277%
2023-06-30	18.2700	18.2700	18.2700	18.2700	+0.605%	247	+1.998%
2023-06-29	18.1700	18.1700	18.1602	18.1602	-1.545%	526	+2.615%
2023-06-28	18.4452	18.4452	18.4452	18.4452	-0.565%	46	+1.029%
2023-06-27	18.5400	18.5600	18.5400	18.5500	+0.489%	1,232	+0.458%
2023-06-26	18.3900	18.4800	18.3900	18.4598	+0.325%	1,133	+0.949%
2023-06-23	18.4200	18.4550	18.3500	18.4000	-0.782%	3,275	+1.277%
2023-06-22	18.6500	18.6500	18.5450	18.5450	-0.611%	301	+0.485%
2023-06-21	18.6500	18.7099	18.6100	18.6591	+0.159%	556	-0.129%
2023-06-20	18.5700	18.6600	18.5600	18.6294	-0.918%	21,337	+0.030%
2023-06-16	18.8700	18.9022	18.7900	18.8020	-0.360%	6,920	-0.888%
2023-06-15	18.8600	18.8700	18.8600	18.8700	+0.533%	2,831	-1.245%
2023-06-14	18.7700	18.7800	18.7700	18.7700	+0.517%	1,048	-0.719%
2023-06-13	18.7100	18.7350	18.6702	18.6734	+0.287%	2,405	-0.206%
2023-06-12	18.6400	18.6400	18.6000	18.6200	-0.428%	797	+0.081%
2023-06-09	18.6700	18.7001	18.5500	18.7001	+0.242%	807	-0.348%
2023-06-08	18.6549	18.6549	18.6549	18.6549	+0.808%	83	-0.107%
2023-06-07	18.5223	18.5223	18.5054	18.5054	-0.050%	373	+0.700%
2023-06-06	18.4500	18.5147	18.4500	18.5147	+0.596%	228	+0.650%
2023-06-05	18.3300	18.5000	18.3300	18.4050	+0.360%	2,174	+1.250%
2023-06-02	18.3010	18.3390	18.3010	18.3390	+0.708%	584	+1.614%
2023-06-01	18.0500	18.2200	18.0500	18.2101	+0.634%	511	+2.333%
2023-05-31	18.0200	18.1100	17.9650	18.0953	-1.037%	1,736	+2.983%
2023-05-30	18.3700	18.3900	18.2500	18.2850	-0.702%	962	+1.914%
2023-05-26	18.4142	18.4142	18.4142	18.4142	+0.900%	6	+1.199%
2023-05-25	18.1900	18.2500	18.0200	18.2500	-0.734%	837	+2.110%
2023-05-24	18.3849	18.3849	18.3849	18.3849	-0.271%	6	+1.360%
2023-05-23	18.4400	18.4400	18.4280	18.4349	-0.781%	505	+1.085%
2023-05-22	18.5800	18.5800	18.5700	18.5800	+0.298%	1,045	+0.296%
2023-05-19	18.5600	18.5600	18.5248	18.5248	+0.188%	1,570	+0.595%
2023-05-18	18.4400	18.5501	18.4000	18.4900	-0.831%	2,957	+0.784%
2023-05-17	18.5700	18.6450	18.4200	18.6450	+0.242%	3,672	-0.054%
2023-05-16	18.6110	18.6110	18.5900	18.6000	-0.555%	1,608	+0.188%
2023-05-15	18.7039	18.7039	18.7039	18.7039	-0.377%	53	-0.368%
2023-05-12	18.7300	18.7747	18.7300	18.7747	-0.507%	373	-0.744%
2023-05-11	18.8700	18.8703	18.8700	18.8703	-0.578%	300	-1.247%
2023-05-10	19.0000	19.0000	18.9200	18.9800	-0.053%	2,404	-1.818%
2023-05-09	18.8600	18.9900	18.8600	18.9900	-0.157%	496	-1.869%
2023-05-08	18.9510	19.0201	18.9510	19.0199	-0.053%	796	-2.024%
2023-05-05	18.8600	19.0300	18.8600	19.0300	+0.955%	1,013	-2.076%
2023-05-04	18.8900	18.8900	18.7800	18.8500	-0.106%	219	-1.141%
2023-05-03	18.9600	18.9600	18.8700	18.8700	0.000%	179	-1.245%
2023-05-02	18.9000	19.0000	18.8200	18.8700	-0.579%	5,557	-1.245%
2023-05-01	19.1091	19.1091	18.9500	18.9799	-0.393%	5,568	-1.817%
2023-04-28	19.0547	19.0547	19.0547	19.0547	+0.095%	57	-2.203%
2023-04-27	18.9000	19.0400	18.9000	19.0366	+1.242%	482	-2.110%
2023-04-26	18.8031	18.8031	18.8031	18.8031	+0.553%	13	-0.894%
2023-04-25	18.8450	18.8450	18.6996	18.6996	-0.589%	3,532	-0.345%
2023-04-24	18.8300	18.9173	18.7200	18.8103	-0.153%	7,564	-0.932%
2023-04-21	18.7600	18.8392	18.6800	18.8392	+0.049%	904	-1.084%
2023-04-20	18.8500	18.9050	18.6500	18.8300	-0.255%	3,125	-1.036%
2023-04-19	18.7000	18.8782	18.7000	18.8782	-0.219%	6,113	-1.288%
2023-04-18	19.0542	19.0542	18.6600	18.9196	-0.255%	5,930	-1.504%
2023-04-17	18.9900	19.0100	18.9600	18.9680	+0.042%	5,244	-1.756%
2023-04-14	19.0300	19.0650	18.9300	18.9600	-0.158%	786	-1.714%
2023-04-13	18.8800	19.0001	18.8200	18.9900	+0.529%	199,159	-1.869%
2023-04-12	18.8500	18.8901	18.7300	18.8901	+0.107%	382,952	-1.350%
2023-04-11	18.9000	18.9001	18.8010	18.8700	+0.479%	6,699	-1.245%
2023-04-10	18.7800	18.7800	18.7550	18.7800	-0.159%	493	-0.772%
2023-04-06	18.7500	18.8099	18.7500	18.8099	+0.265%	1,079	-0.930%
2023-04-05	18.8199	18.8200	18.7000	18.7601	-0.741%	754	-0.667%
2023-04-04	18.8400	18.9700	18.8310	18.9001	+0.266%	741	-1.403%
2023-04-03	18.8100	19.0200	18.8100	18.8500	+0.898%	2,514	-1.141%
2023-03-31	18.7175	18.7390	18.6822	18.6822	-0.282%	669	-0.253%
2023-03-30	18.7350	18.7350	18.7350	18.7350	+0.366%	72	-0.534%
2023-03-29	18.6900	18.7100	18.4900	18.6667	+0.680%	2,752	-0.170%
2023-03-28	18.4500	18.5700	18.4403	18.5406	+0.846%	1,355	+0.509%
2023-03-27	18.3650	18.3850	18.3650	18.3850	+0.245%	890	+1.360%
2023-03-24	18.3500	18.3800	18.3190	18.3400	-0.144%	754	+1.609%
2023-03-23	18.4350	18.5200	18.3665	18.3665	+0.420%	802	+1.462%
2023-03-22	18.3300	18.3600	18.2200	18.2896	+0.520%	5,365	+1.889%
2023-03-21	18.1401	18.2590	18.0810	18.1950	+0.993%	1,278	+2.418%
2023-03-20	18.0700	18.0800	17.9410	18.0161	+0.620%	4,290	+3.435%
2023-03-17	18.0100	18.0500	17.9050	17.9050	-0.693%	4,455	+4.077%
2023-03-16	17.7600	18.0500	17.7600	18.0300	+1.202%	2,990	+3.356%
2023-03-15	17.7200	17.9300	17.7001	17.8159	-1.593%	2,521	+4.598%
2023-03-14	18.1990	18.1990	18.0850	18.1043	-0.087%	944	+2.931%
2023-03-13	18.0100	18.2490	18.0100	18.1200	-1.214%	2,468	+2.842%
2023-03-10	18.3427	18.3427	18.3427	18.3427	-0.272%	397	+1.594%
2023-03-09	18.5800	18.5800	18.3928	18.3928	-0.553%	699	+1.317%
2023-03-08	18.5999	18.6000	18.4951	18.4951	+0.600%	322	+0.756%
2023-03-07	18.4590	18.4590	18.3847	18.3847	-1.554%	2,196	+1.361%
2023-03-06	18.7000	18.8100	18.6750	18.6750	+0.318%	2,365	-0.214%
2023-03-03	18.5800	18.6158	18.5300	18.6158	+0.330%	1,799	+0.103%
2023-03-02	18.5800	18.6900	18.5500	18.5545	+0.124%	1,936	+0.434%
2023-03-01	18.6190	18.6190	18.5315	18.5315	+0.971%	655	+0.559%
2023-02-28	18.4400	18.4400	18.3400	18.3533	-0.242%	1,193	+1.535%
2023-02-27	18.4225	18.5500	18.3900	18.3978	+0.316%	11,630	+1.289%
2023-02-24	18.2713	18.3970	18.2713	18.3398	-1.160%	1,933	+1.610%
2023-02-23	18.5200	18.5550	18.5200	18.5550	-0.054%	213	+0.431%
2023-02-22	18.6275	18.6275	18.3700	18.5650	-1.512%	3,084	+0.377%
2023-02-21	18.8000	18.9000	18.7500	18.8500	+0.159%	9,219	-1.141%
2023-02-17	18.8400	18.8400	18.8054	18.8201	-0.317%	508	-0.984%
2023-02-16	18.8500	18.8800	18.8500	18.8800	-0.504%	543	-1.298%
2023-02-15	18.8700	19.0500	18.8700	18.9757	+0.501%	7,690	-1.795%
2023-02-14	18.9500	18.9500	18.8500	18.8811	+0.085%	2,069	-1.303%
2023-02-13	18.8500	18.9200	18.8500	18.8650	+0.405%	2,949	-1.219%
2023-02-10	18.7600	18.7889	18.7600	18.7889	+0.100%	612	-0.819%
2023-02-09	18.8750	18.8750	18.7702	18.7702	-0.467%	686	-0.720%
2023-02-08	19.0100	19.0100	18.8583	18.8583	-0.483%	4,845	-1.184%
2023-02-07	18.8000	18.9800	18.8000	18.9499	-0.237%	2,407	-1.662%
2023-02-06	19.0600	19.0600	18.9900	18.9950	-0.758%	864	-1.895%
2023-02-03	19.1500	19.1800	19.1400	19.1400	-0.572%	7,083	-2.638%
2023-02-02	19.2500	19.4500	19.1700	19.2501	-0.337%	4,849	-3.195%
2023-02-01	19.1600	19.3151	19.1600	19.3151	+1.018%	9,934	-3.521%
2023-01-31	19.1000	19.2500	19.1000	19.1204	-0.466%	2,817	-2.539%
2023-01-30	19.3290	19.3290	19.2099	19.2099	-0.575%	518	-2.993%
2023-01-27	19.3406	19.3406	19.3210	19.3210	-0.530%	248	-3.551%
2023-01-26	19.4900	19.4900	19.3700	19.4240	+0.020%	2,737	-4.062%
2023-01-25	19.3600	19.4201	19.3538	19.4201	+0.104%	526	-4.043%
2023-01-24	19.3300	19.4000	19.3200	19.4000	-0.052%	1,278	-3.943%
2023-01-23	19.4400	19.4900	19.3100	19.4100	+1.174%	1,193	-3.993%
2023-01-20	19.2600	19.2700	19.0900	19.1847	+0.081%	9,895	-2.865%
2023-01-19	19.1800	19.1800	19.1100	19.1692	+0.599%	726	-2.787%
2023-01-18	19.1461	19.1490	19.0550	19.0550	-0.340%	2,572	-2.204%
2023-01-17	19.2000	19.2800	19.0300	19.1200	-0.039%	4,931	-2.537%
2023-01-13	19.0600	19.1900	19.0600	19.1275	+0.399%	5,730	-2.575%
2023-01-12	19.0514	19.0514	19.0514	19.0514	+1.013%	324	-2.186%
2023-01-11	18.7401	18.8603	18.7400	18.8603	-0.460%	1,059	-1.195%
2023-01-10	18.9590	19.0000	18.7900	18.9474	+0.167%	5,820	-1.649%
2023-01-09	18.9874	19.0500	18.9100	18.9158	+0.621%	1,794	-1.484%
2023-01-06	18.6001	18.8422	18.6000	18.7991	+1.533%	2,532	-0.873%
2023-01-05	18.5600	18.5800	18.5000	18.5152	-0.860%	2,036	+0.647%
2023-01-04	18.6500	18.6758	18.6500	18.6758	+0.814%	862	-0.218%
2023-01-03	18.4500	18.5800	18.4500	18.5250	+1.301%	1,380	+0.594%
2022-12-30	18.3700	18.3700	18.0800	18.2871	-1.014%	10,171	+1.902%
2022-12-29	18.4884	18.5500	18.4500	18.4745	+0.106%	3,186	+0.869%
2022-12-28	18.5099	18.5099	18.4051	18.4550	-0.776%	9,131	+0.975%
2022-12-27	18.5900	18.6500	18.5900	18.5994	+0.101%	2,054	+0.191%
2022-12-23	18.6400	18.6400	18.5600	18.5807	+0.671%	2,496	+0.292%
2022-12-22	18.4300	18.5200	18.3400	18.4569	-0.948%	3,083	+0.965%
2022-12-21	18.5928	18.6336	18.5928	18.6336	+0.586%	636	+0.008%
2022-12-20	18.5500	18.6300	18.4600	18.5250	+0.379%	4,458	+0.594%
2022-12-19	18.4326	18.4550	18.4326	18.4550	+0.246%	719	+0.975%
2022-12-16	18.3400	18.4500	18.2900	18.4097	+0.368%	1,879	+1.224%
2022-12-15	18.5400	18.5700	18.3100	18.3422	-1.569%	6,361	+1.596%
2022-12-14	18.6999	18.7300	18.5900	18.6345	+0.041%	1,961	+0.003%
2022-12-13	18.8490	18.8490	18.6200	18.6269	+0.533%	2,784	+0.043%
2022-12-12	18.4200	18.5400	18.2900	18.5281	-0.158%	6,628	+0.577%
2022-12-09	18.5574	18.5574	18.5574	18.5574	-0.893%	244	+0.418%
2022-12-08	18.7400	18.7800	18.6804	18.7246	-0.613%	758	-0.479%
2022-12-07	18.7500	18.8400	18.7500	18.8400	+0.642%	4,594	-1.088%
2022-12-06	18.7199	18.7199	18.7199	18.7199	-0.373%	308	-0.454%
2022-12-05	19.0000	19.0000	18.7900	18.7900	-1.546%	1,065	-0.825%
2022-12-02	19.0800	19.1500	18.7760	19.0850	+0.157%	2,134	-2.358%
2022-12-01	19.0600	19.1300	18.9900	19.0550	-0.600%	17,961	-2.204%
2022-11-30	19.0200	19.1700	19.0100	19.1700	+1.648%	3,283	-2.791%
2022-11-29	18.9300	18.9600	18.7900	18.8592	+0.208%	122,471	-1.189%
2022-11-28	18.8600	18.8600	18.7450	18.8200	+0.245%	26,842	-0.983%