EPHE
iShares MSCI Philippines ETF
stockNYSEETF
Market OpenOct 5, 2026 1:18:20 PM EDT
22.86USD+0.972%(+0.22)122,670
22.83Bid22.89Ask0.06SpreadEPHE Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 22.78 | 22.86 | 22.78 | 22.86 | +0.972% | 122,670 | 0.000% |
| 2026-10-02 | 22.65 | 22.71 | 22.50 | 22.64 | +0.578% | 91,204 | +0.972% |
| 2026-10-01 | 22.43 | 22.56 | 22.36 | 22.51 | -1.011% | 281,838 | +1.555% |
| 2026-09-30 | 22.80 | 22.85 | 22.73 | 22.74 | -1.216% | 55,736 | +0.528% |
| 2026-09-29 | 23.07 | 23.10 | 22.95 | 23.02 | -0.389% | 89,055 | -0.695% |
| 2026-09-28 | 23.14 | 23.18 | 22.83 | 23.11 | -1.028% | 36,063 | -1.082% |
| 2026-09-25 | 23.24 | 23.48 | 23.24 | 23.35 | +1.876% | 33,924 | -2.099% |
| 2026-09-24 | 22.95 | 22.98 | 22.82 | 22.92 | -0.650% | 61,832 | -0.262% |
| 2026-09-23 | 23.25 | 23.33 | 23.01 | 23.07 | -1.199% | 223,740 | -0.910% |
| 2026-09-22 | 23.25 | 23.47 | 23.25 | 23.35 | +0.172% | 119,528 | -2.099% |
| 2026-09-21 | 23.26 | 23.37 | 23.20 | 23.31 | +0.086% | 88,101 | -1.931% |
| 2026-09-18 | 23.37 | 23.37 | 23.16 | 23.29 | -2.019% | 178,327 | -1.846% |
| 2026-09-17 | 23.71 | 23.80 | 23.71 | 23.77 | +1.278% | 56,093 | -3.828% |
| 2026-09-16 | 23.68 | 23.68 | 23.40 | 23.47 | -1.799% | 162,122 | -2.599% |
| 2026-09-15 | 24.00 | 24.00 | 23.85 | 23.90 | -0.994% | 100,987 | -4.351% |
| 2026-09-14 | 24.10 | 24.22 | 24.09 | 24.14 | +0.083% | 63,559 | -5.302% |
| 2026-09-11 | 24.18 | 24.25 | 24.12 | 24.12 | -0.248% | 72,565 | -5.224% |
| 2026-09-10 | 24.30 | 24.30 | 24.13 | 24.18 | -0.698% | 39,888 | -5.459% |
| 2026-09-09 | 24.47 | 24.47 | 24.28 | 24.35 | -0.041% | 94,233 | -6.119% |
| 2026-09-08 | 24.44 | 24.44 | 24.30 | 24.36 | +0.454% | 124,288 | -6.158% |
| 2026-09-04 | 24.33 | 24.36 | 24.22 | 24.25 | -0.615% | 93,756 | -5.732% |
| 2026-09-03 | 24.37 | 24.44 | 24.34 | 24.40 | +0.743% | 252,129 | -6.311% |
| 2026-09-02 | 24.23 | 24.23 | 24.15 | 24.22 | +0.331% | 75,550 | -5.615% |
| 2026-09-01 | 24.13 | 24.22 | 24.09 | 24.14 | +1.642% | 229,629 | -5.302% |
| 2026-08-31 | 23.78 | 23.82 | 23.69 | 23.75 | -0.252% | 163,226 | -3.747% |
| 2026-08-28 | 23.95 | 23.95 | 23.76 | 23.81 | -0.874% | 394,853 | -3.990% |
| 2026-08-27 | 24.10 | 24.11 | 23.95 | 24.02 | -2.437% | 367,022 | -4.829% |
| 2026-08-26 | 24.80 | 24.88 | 24.61 | 24.62 | -1.520% | 1,083,917 | -7.149% |
| 2026-08-25 | 25.20 | 25.21 | 24.94 | 25.00 | -0.951% | 507,078 | -8.560% |
| 2026-08-24 | 25.25 | 25.35 | 25.21 | 25.24 | +0.040% | 81,715 | -9.429% |
| 2026-08-21 | 25.31 | 25.31 | 25.23 | 25.23 | 0.000% | 132,167 | -9.394% |
| 2026-08-20 | 25.23 | 25.28 | 25.16 | 25.23 | +0.518% | 157,373 | -9.394% |
| 2026-08-19 | 25.08 | 25.15 | 24.93 | 25.10 | -0.555% | 615,194 | -8.924% |
| 2026-08-18 | 25.37 | 25.37 | 25.20 | 25.24 | -0.864% | 124,551 | -9.429% |
| 2026-08-17 | 25.53 | 25.53 | 25.44 | 25.46 | -0.663% | 242,706 | -10.212% |
| 2026-08-14 | 25.68 | 25.71 | 25.60 | 25.63 | -0.156% | 201,247 | -10.808% |
| 2026-08-13 | 25.67 | 25.80 | 25.55 | 25.67 | -0.888% | 478,766 | -10.947% |
| 2026-08-12 | 25.93 | 25.95 | 25.82 | 25.90 | +0.583% | 92,690 | -11.737% |
| 2026-08-11 | 25.86 | 25.89 | 25.72 | 25.75 | -0.387% | 65,553 | -11.223% |
| 2026-08-10 | 25.79 | 25.86 | 25.70 | 25.85 | -0.462% | 129,145 | -11.567% |
| 2026-08-07 | 25.77 | 25.97 | 25.77 | 25.97 | +0.776% | 84,178 | -11.975% |
| 2026-08-06 | 25.80 | 25.85 | 25.71 | 25.77 | -0.155% | 135,675 | -11.292% |
| 2026-08-05 | 25.90 | 25.94 | 25.79 | 25.81 | -0.616% | 207,329 | -11.430% |
| 2026-08-04 | 25.82 | 26.00 | 25.76 | 25.97 | -0.192% | 109,214 | -11.975% |
| 2026-08-03 | 25.83 | 26.06 | 25.76 | 26.02 | +1.800% | 64,874 | -12.145% |
| 2026-07-31 | 25.42 | 25.60 | 25.33 | 25.56 | -0.506% | 131,526 | -10.563% |
| 2026-07-30 | 25.50 | 25.70 | 25.50 | 25.69 | +0.391% | 18,873 | -11.016% |
| 2026-07-29 | 25.73 | 25.88 | 25.56 | 25.59 | -0.234% | 66,105 | -10.668% |
| 2026-07-28 | 25.51 | 25.75 | 25.45 | 25.65 | +1.024% | 123,258 | -10.877% |
| 2026-07-27 | 25.48 | 25.48 | 25.27 | 25.39 | +0.674% | 54,956 | -9.965% |
| 2026-07-24 | 25.07 | 25.35 | 25.07 | 25.22 | +0.478% | 108,769 | -9.358% |
| 2026-07-23 | 25.00 | 25.17 | 24.89 | 25.10 | -0.947% | 181,666 | -8.924% |
| 2026-07-22 | 25.24 | 25.39 | 25.16 | 25.34 | -1.324% | 216,695 | -9.787% |
| 2026-07-21 | 25.43 | 25.68 | 25.21 | 25.68 | 0.000% | 588,363 | -10.981% |
| 2026-07-20 | 25.68 | 25.76 | 25.57 | 25.68 | +0.312% | 50,805 | -10.981% |
| 2026-07-17 | 25.40 | 25.65 | 25.40 | 25.60 | +0.748% | 26,428 | -10.703% |
| 2026-07-16 | 25.30 | 25.45 | 25.28 | 25.41 | +0.994% | 69,913 | -10.035% |
| 2026-07-15 | 25.05 | 25.21 | 24.98 | 25.16 | -0.079% | 77,699 | -9.141% |
| 2026-07-14 | 25.10 | 25.19 | 25.04 | 25.18 | +1.003% | 89,074 | -9.214% |
| 2026-07-13 | 25.09 | 25.10 | 24.93 | 24.93 | -1.345% | 42,410 | -8.303% |
| 2026-07-10 | 25.22 | 25.27 | 25.12 | 25.27 | +1.445% | 42,595 | -9.537% |
| 2026-07-09 | 25.03 | 25.03 | 24.81 | 24.91 | -0.440% | 475,014 | -8.230% |
| 2026-07-08 | 24.93 | 25.10 | 24.88 | 25.02 | +0.321% | 34,440 | -8.633% |
| 2026-07-07 | 25.04 | 25.07 | 24.90 | 24.94 | -0.320% | 108,195 | -8.340% |
| 2026-07-06 | 24.97 | 25.06 | 24.95 | 25.02 | +2.206% | 49,543 | -8.633% |
| 2026-07-02 | 24.56 | 24.68 | 24.42 | 24.48 | +1.366% | 70,092 | -6.618% |
| 2026-07-01 | 24.22 | 24.32 | 24.12 | 24.15 | -0.041% | 322,584 | -5.342% |
| 2026-06-30 | 24.28 | 24.28 | 24.10 | 24.16 | -1.988% | 373,552 | -5.381% |
| 2026-06-29 | 24.75 | 24.81 | 24.60 | 24.65 | +0.983% | 340,989 | -7.262% |
| 2026-06-26 | 24.45 | 24.61 | 24.41 | 24.41 | -0.204% | 122,935 | -6.350% |
| 2026-06-25 | 24.74 | 24.74 | 24.41 | 24.46 | +0.328% | 63,046 | -6.541% |
| 2026-06-24 | 24.27 | 24.48 | 24.27 | 24.38 | -2.088% | 92,747 | -6.235% |
| 2026-06-23 | 24.87 | 25.00 | 24.82 | 24.90 | +0.687% | 103,377 | -8.193% |
| 2026-06-22 | 24.77 | 24.80 | 24.67 | 24.73 | -3.020% | 71,546 | -7.562% |
| 2026-06-18 | 25.57 | 25.57 | 25.39 | 25.50 | +1.634% | 36,440 | -10.353% |
| 2026-06-17 | 25.39 | 25.44 | 25.09 | 25.09 | -3.574% | 242,204 | -8.888% |
| 2026-06-16 | 26.09 | 26.09 | 25.94 | 26.02 | -0.459% | 105,800 | -12.145% |
| 2026-06-15 | 26.00 | 26.33 | 25.92 | 26.14 | +4.560% | 287,264 | -12.548% |
| 2026-06-12 | 24.95 | 25.20 | 24.86 | 25.00 | +0.969% | 149,099 | -8.560% |
| 2026-06-11 | 24.53 | 24.89 | 24.41 | 24.76 | +0.938% | 137,379 | -7.674% |
| 2026-06-10 | 24.62 | 24.77 | 24.51 | 24.53 | +0.368% | 59,687 | -6.808% |
| 2026-06-09 | 24.70 | 24.81 | 24.25 | 24.44 | 0.000% | 140,222 | -6.465% |
| 2026-06-08 | 24.56 | 24.59 | 24.43 | 24.44 | +0.452% | 78,717 | -6.465% |
| 2026-06-05 | 24.65 | 24.67 | 24.33 | 24.33 | -1.498% | 90,504 | -6.042% |
| 2026-06-04 | 24.50 | 24.74 | 23.56 | 24.70 | +0.244% | 154,767 | -7.449% |
| 2026-06-03 | 24.68 | 24.72 | 24.61 | 24.64 | +0.244% | 64,817 | -7.224% |
| 2026-06-02 | 24.46 | 24.58 | 24.38 | 24.58 | +2.888% | 250,647 | -6.998% |
| 2026-06-01 | 23.77 | 23.98 | 23.66 | 23.89 | +0.126% | 269,407 | -4.311% |
| 2026-05-29 | 24.00 | 24.00 | 23.82 | 23.86 | -2.133% | 239,973 | -4.191% |
| 2026-05-28 | 24.19 | 24.49 | 24.14 | 24.38 | -1.055% | 126,923 | -6.235% |
| 2026-05-27 | 24.62 | 24.69 | 24.61 | 24.64 | +0.203% | 14,683 | -7.224% |
| 2026-05-26 | 24.58 | 24.61 | 24.44 | 24.59 | -0.526% | 113,402 | -7.035% |
| 2026-05-22 | 24.65 | 24.80 | 24.61 | 24.72 | +0.365% | 112,556 | -7.524% |
| 2026-05-21 | 24.50 | 24.75 | 24.45 | 24.63 | +0.408% | 21,270 | -7.186% |
| 2026-05-20 | 24.32 | 24.64 | 24.26 | 24.53 | +1.364% | 147,917 | -6.808% |
| 2026-05-19 | 24.24 | 24.45 | 24.20 | 24.20 | -1.385% | 85,407 | -5.537% |
| 2026-05-18 | 24.68 | 24.77 | 24.46 | 24.54 | -0.406% | 106,708 | -6.846% |
| 2026-05-15 | 24.80 | 24.80 | 24.62 | 24.64 | -0.645% | 37,733 | -7.224% |
| 2026-05-14 | 24.86 | 24.90 | 24.79 | 24.80 | +0.081% | 63,885 | -7.823% |
| 2026-05-13 | 24.64 | 24.82 | 24.64 | 24.78 | +0.568% | 51,955 | -7.748% |
| 2026-05-12 | 24.80 | 24.80 | 24.56 | 24.64 | -1.597% | 150,212 | -7.224% |
| 2026-05-11 | 25.11 | 25.17 | 25.04 | 25.04 | -0.674% | 116,777 | -8.706% |
| 2026-05-08 | 25.10 | 25.30 | 25.10 | 25.21 | +0.159% | 180,595 | -9.322% |
| 2026-05-07 | 25.51 | 25.61 | 25.17 | 25.17 | +0.319% | 287,282 | -9.178% |
| 2026-05-06 | 24.98 | 25.16 | 24.97 | 25.09 | +2.744% | 84,367 | -8.888% |
| 2026-05-05 | 24.49 | 24.49 | 24.42 | 24.42 | +0.452% | 70,961 | -6.388% |
| 2026-05-04 | 24.39 | 24.51 | 24.28 | 24.31 | 0.000% | 101,782 | -5.965% |
| 2026-05-01 | 24.28 | 24.43 | 24.26 | 24.31 | +0.455% | 59,647 | -5.965% |
| 2026-04-30 | 24.14 | 24.27 | 24.11 | 24.20 | +0.415% | 67,626 | -5.537% |
| 2026-04-29 | 24.11 | 24.18 | 24.05 | 24.10 | -0.207% | 32,844 | -5.145% |
| 2026-04-28 | 24.10 | 24.20 | 24.10 | 24.15 | -1.629% | 54,598 | -5.342% |
| 2026-04-27 | 24.60 | 24.61 | 24.50 | 24.55 | -0.648% | 27,253 | -6.884% |
| 2026-04-24 | 24.76 | 24.77 | 24.64 | 24.71 | -0.403% | 43,991 | -7.487% |
| 2026-04-23 | 25.06 | 25.06 | 24.67 | 24.81 | -1.155% | 26,636 | -7.860% |
| 2026-04-22 | 25.02 | 25.15 | 25.02 | 25.10 | 0.000% | 19,937 | -8.924% |
| 2026-04-21 | 25.31 | 25.31 | 24.95 | 25.10 | -0.986% | 159,002 | -8.924% |
| 2026-04-20 | 25.33 | 25.39 | 25.24 | 25.35 | -0.627% | 68,389 | -9.822% |
| 2026-04-17 | 25.50 | 25.71 | 25.48 | 25.51 | +0.750% | 157,439 | -10.388% |
| 2026-04-16 | 25.22 | 25.39 | 25.22 | 25.32 | -0.589% | 77,188 | -9.716% |
| 2026-04-15 | 25.42 | 25.51 | 25.35 | 25.47 | -0.039% | 20,480 | -10.247% |
| 2026-04-14 | 25.37 | 25.51 | 25.33 | 25.48 | 0.000% | 52,375 | -10.283% |
| 2026-04-13 | 25.28 | 25.50 | 25.26 | 25.48 | -0.039% | 123,069 | -10.283% |
| 2026-04-10 | 25.69 | 25.69 | 25.43 | 25.49 | -0.701% | 120,280 | -10.318% |
| 2026-04-09 | 25.68 | 25.73 | 25.45 | 25.67 | -0.156% | 90,466 | -10.947% |
| 2026-04-08 | 25.84 | 25.85 | 25.57 | 25.71 | +3.294% | 134,448 | -11.085% |
| 2026-04-07 | 24.78 | 24.91 | 24.68 | 24.89 | +0.403% | 154,720 | -8.156% |
| 2026-04-06 | 24.72 | 24.83 | 24.66 | 24.79 | +0.446% | 56,022 | -7.785% |
| 2026-04-02 | 24.43 | 24.78 | 24.23 | 24.68 | -0.684% | 82,038 | -7.374% |
| 2026-04-01 | 24.95 | 25.09 | 24.84 | 24.85 | +0.081% | 82,369 | -8.008% |
| 2026-03-31 | 24.32 | 24.93 | 24.32 | 24.83 | +3.115% | 128,666 | -7.934% |
| 2026-03-30 | 24.21 | 24.22 | 23.98 | 24.08 | -1.068% | 110,536 | -5.066% |
| 2026-03-27 | 24.40 | 24.58 | 24.27 | 24.34 | -0.896% | 77,188 | -6.081% |
| 2026-03-26 | 24.75 | 24.80 | 24.47 | 24.56 | -1.760% | 156,222 | -6.922% |
| 2026-03-25 | 25.13 | 25.13 | 24.88 | 25.00 | +2.291% | 97,133 | -8.560% |
| 2026-03-24 | 24.50 | 24.60 | 24.33 | 24.44 | -2.201% | 91,182 | -6.465% |
| 2026-03-23 | 24.80 | 25.09 | 24.59 | 24.99 | +3.137% | 342,717 | -8.523% |
| 2026-03-20 | 24.62 | 24.69 | 24.23 | 24.23 | -1.863% | 167,137 | -5.654% |
| 2026-03-19 | 24.52 | 24.82 | 24.47 | 24.69 | +0.325% | 132,570 | -7.412% |
| 2026-03-18 | 24.74 | 24.85 | 24.48 | 24.61 | -1.085% | 104,627 | -7.111% |
| 2026-03-17 | 24.79 | 24.97 | 24.78 | 24.88 | +0.851% | 89,376 | -8.119% |
| 2026-03-16 | 24.69 | 24.80 | 24.50 | 24.67 | -1.201% | 403,733 | -7.337% |
| 2026-03-13 | 25.06 | 25.10 | 24.88 | 24.97 | -0.399% | 148,431 | -8.450% |
| 2026-03-12 | 25.09 | 25.20 | 24.83 | 25.07 | -1.221% | 314,965 | -8.815% |
| 2026-03-11 | 25.46 | 25.53 | 25.29 | 25.38 | -0.626% | 119,710 | -9.929% |
| 2026-03-10 | 25.27 | 25.70 | 25.27 | 25.54 | +1.028% | 482,324 | -10.493% |
| 2026-03-09 | 24.66 | 25.28 | 24.50 | 25.28 | -0.158% | 417,853 | -9.573% |
| 2026-03-06 | 25.70 | 25.78 | 25.22 | 25.32 | -3.100% | 805,054 | -9.716% |
| 2026-03-05 | 26.44 | 26.49 | 25.89 | 26.13 | -0.985% | 198,820 | -12.514% |
| 2026-03-04 | 26.38 | 26.46 | 26.24 | 26.39 | -0.938% | 158,765 | -13.376% |
| 2026-03-03 | 26.68 | 26.73 | 26.20 | 26.64 | -1.003% | 258,466 | -14.189% |
| 2026-03-02 | 27.00 | 27.05 | 26.82 | 26.91 | -3.583% | 262,382 | -15.050% |
| 2026-02-27 | 27.98 | 28.02 | 27.79 | 27.91 | -0.853% | 59,431 | -18.094% |
| 2026-02-26 | 28.30 | 28.30 | 28.01 | 28.15 | -0.775% | 94,357 | -18.792% |
| 2026-02-25 | 28.09 | 28.40 | 28.07 | 28.37 | +2.308% | 189,633 | -19.422% |
| 2026-02-24 | 27.65 | 27.79 | 27.56 | 27.73 | +0.726% | 372,938 | -17.562% |
| 2026-02-23 | 27.49 | 27.58 | 27.44 | 27.53 | +1.362% | 264,650 | -16.963% |
| 2026-02-20 | 26.92 | 27.20 | 26.92 | 27.16 | +1.230% | 161,926 | -15.832% |
| 2026-02-19 | 26.77 | 26.89 | 26.70 | 26.83 | +0.187% | 62,731 | -14.797% |
| 2026-02-18 | 26.73 | 26.96 | 26.73 | 26.78 | +0.375% | 63,204 | -14.638% |
| 2026-02-17 | 26.58 | 26.76 | 26.56 | 26.68 | -1.075% | 76,378 | -14.318% |
| 2026-02-13 | 27.00 | 27.07 | 26.89 | 26.97 | +0.111% | 134,948 | -15.239% |
| 2026-02-12 | 27.24 | 27.28 | 26.94 | 26.94 | -1.138% | 220,874 | -15.145% |
| 2026-02-11 | 27.14 | 27.27 | 27.14 | 27.25 | +1.188% | 175,509 | -16.110% |
| 2026-02-10 | 26.84 | 26.98 | 26.84 | 26.93 | +1.930% | 70,978 | -15.113% |
| 2026-02-09 | 26.55 | 26.55 | 26.40 | 26.42 | -1.160% | 174,208 | -13.475% |
| 2026-02-06 | 26.50 | 26.80 | 26.50 | 26.73 | +1.059% | 64,375 | -14.478% |
| 2026-02-05 | 26.37 | 26.49 | 26.36 | 26.45 | +0.456% | 72,869 | -13.573% |
| 2026-02-04 | 26.47 | 26.47 | 26.24 | 26.33 | -0.454% | 159,643 | -13.179% |
| 2026-02-03 | 26.49 | 26.49 | 26.29 | 26.45 | +0.800% | 122,083 | -13.573% |
| 2026-02-02 | 26.04 | 26.30 | 26.04 | 26.24 | +1.040% | 181,851 | -12.881% |
| 2026-01-30 | 25.94 | 26.08 | 25.94 | 25.97 | +1.248% | 136,791 | -11.975% |
| 2026-01-29 | 25.80 | 25.80 | 25.54 | 25.65 | -2.583% | 238,979 | -10.877% |
| 2026-01-28 | 26.30 | 26.38 | 26.16 | 26.33 | +0.381% | 214,822 | -13.179% |
| 2026-01-27 | 26.11 | 26.23 | 26.02 | 26.23 | +0.768% | 273,542 | -12.848% |
| 2026-01-26 | 26.04 | 26.06 | 25.92 | 26.03 | -0.687% | 175,600 | -12.178% |
| 2026-01-23 | 26.23 | 26.24 | 26.11 | 26.21 | -0.531% | 159,009 | -12.781% |
| 2026-01-22 | 26.46 | 26.52 | 26.35 | 26.35 | +0.305% | 137,603 | -13.245% |
| 2026-01-21 | 26.10 | 26.27 | 26.04 | 26.27 | +1.038% | 145,562 | -12.981% |
| 2026-01-20 | 26.11 | 26.15 | 26.00 | 26.00 | -1.590% | 266,335 | -12.077% |
| 2026-01-16 | 26.43 | 26.43 | 26.31 | 26.42 | +0.152% | 107,934 | -13.475% |
| 2026-01-15 | 26.34 | 26.54 | 26.33 | 26.38 | +1.306% | 117,805 | -13.343% |
| 2026-01-14 | 26.14 | 26.14 | 26.01 | 26.04 | -0.762% | 146,764 | -12.212% |
| 2026-01-13 | 26.34 | 26.34 | 26.15 | 26.24 | -0.644% | 148,439 | -12.881% |
| 2026-01-12 | 26.27 | 26.42 | 26.26 | 26.41 | +1.072% | 208,559 | -13.442% |
| 2026-01-09 | 26.08 | 26.19 | 26.07 | 26.13 | +0.192% | 270,469 | -12.514% |
| 2026-01-08 | 25.99 | 26.11 | 25.99 | 26.08 | +0.617% | 97,278 | -12.347% |
| 2026-01-07 | 25.80 | 25.94 | 25.77 | 25.92 | -0.231% | 153,403 | -11.806% |
| 2026-01-06 | 25.69 | 25.98 | 25.59 | 25.98 | +2.042% | 160,190 | -12.009% |
| 2026-01-05 | 25.41 | 25.54 | 25.37 | 25.46 | +0.632% | 152,138 | -10.212% |
| 2026-01-02 | 25.25 | 25.32 | 25.21 | 25.30 | +1.525% | 84,181 | -9.644% |
| 2025-12-31 | 25.06 | 25.07 | 24.92 | 24.92 | -0.559% | 174,419 | -8.266% |
| 2025-12-30 | 25.03 | 25.06 | 24.97 | 25.06 | -0.120% | 41,408 | -8.779% |
| 2025-12-29 | 25.07 | 25.11 | 24.97 | 25.09 | +0.040% | 135,463 | -8.888% |
| 2025-12-26 | 24.98 | 25.08 | 24.96 | 25.08 | +0.561% | 112,025 | -8.852% |
| 2025-12-24 | 24.97 | 24.97 | 24.83 | 24.94 | +0.040% | 52,692 | -8.340% |
| 2025-12-23 | 24.86 | 24.96 | 24.80 | 24.93 | -0.120% | 43,026 | -8.303% |
| 2025-12-22 | 24.79 | 24.96 | 24.79 | 24.96 | +1.217% | 99,310 | -8.413% |
| 2025-12-19 | 24.64 | 24.69 | 24.60 | 24.66 | -1.399% | 211,787 | -7.299% |
| 2025-12-18 | 25.06 | 25.07 | 24.94 | 25.01 | -0.359% | 42,021 | -8.597% |
| 2025-12-17 | 25.15 | 25.22 | 25.06 | 25.10 | -0.357% | 111,928 | -8.924% |
| 2025-12-16 | 24.95 | 25.19 | 24.95 | 25.19 | +0.962% | 49,184 | -9.250% |
| 2025-12-15 | 25.08 | 25.08 | 24.95 | 24.95 | +0.201% | 109,504 | -8.377% |
| 2025-12-12 | 25.09 | 25.10 | 24.90 | 24.90 | -0.480% | 72,449 | -8.193% |
| 2025-12-11 | 24.74 | 25.02 | 24.74 | 25.02 | +1.173% | 144,765 | -8.633% |
| 2025-12-10 | 24.49 | 24.80 | 24.49 | 24.73 | +0.243% | 133,237 | -7.562% |
| 2025-12-09 | 24.61 | 24.67 | 24.50 | 24.67 | +0.366% | 268,215 | -7.337% |
| 2025-12-08 | 24.67 | 24.67 | 24.50 | 24.58 | -0.607% | 77,914 | -6.998% |
| 2025-12-05 | 24.60 | 24.78 | 24.60 | 24.73 | +2.190% | 81,680 | -7.562% |
| 2025-12-04 | 24.52 | 24.52 | 24.20 | 24.20 | -1.945% | 431,112 | -5.537% |
| 2025-12-03 | 24.71 | 24.71 | 24.58 | 24.68 | -1.516% | 128,132 | -7.374% |
| 2025-12-02 | 25.16 | 25.19 | 25.01 | 25.06 | -0.713% | 265,123 | -8.779% |
| 2025-12-01 | 25.17 | 25.28 | 25.06 | 25.24 | +0.119% | 140,947 | -9.429% |
| 2025-11-28 | 25.01 | 25.23 | 25.01 | 25.21 | +0.759% | 171,436 | -9.322% |
| 2025-11-26 | 25.07 | 25.07 | 24.93 | 25.02 | +0.080% | 138,277 | -8.633% |
| 2025-11-25 | 24.92 | 25.00 | 24.85 | 25.00 | +0.120% | 159,858 | -8.560% |
| 2025-11-24 | 25.03 | 25.06 | 24.92 | 24.97 | -0.359% | 216,413 | -8.450% |
| 2025-11-21 | 24.89 | 25.09 | 24.82 | 25.06 | +2.831% | 432,196 | -8.779% |
| 2025-11-20 | 24.56 | 24.60 | 24.35 | 24.37 | +0.578% | 248,628 | -6.196% |
| 2025-11-19 | 24.24 | 24.29 | 24.05 | 24.23 | +0.874% | 188,418 | -5.654% |
| 2025-11-18 | 23.93 | 24.04 | 23.88 | 24.02 | +0.292% | 185,896 | -4.829% |
| 2025-11-17 | 24.00 | 24.01 | 23.86 | 23.95 | +2.878% | 132,284 | -4.551% |
| 2025-11-14 | 23.29 | 23.32 | 23.17 | 23.28 | -1.731% | 203,887 | -1.804% |
| 2025-11-13 | 23.69 | 23.79 | 23.60 | 23.69 | +0.381% | 160,653 | -3.504% |
| 2025-11-12 | 23.56 | 23.64 | 23.50 | 23.60 | +0.812% | 71,961 | -3.136% |
| 2025-11-11 | 23.44 | 23.50 | 23.35 | 23.41 | -1.224% | 163,487 | -2.349% |
| 2025-11-10 | 23.67 | 23.76 | 23.63 | 23.70 | -0.378% | 89,304 | -3.544% |
| 2025-11-07 | 23.82 | 23.82 | 23.67 | 23.79 | -1.327% | 98,166 | -3.909% |
| 2025-11-06 | 24.23 | 24.23 | 24.08 | 24.11 | -0.331% | 82,170 | -5.185% |
| 2025-11-05 | 24.11 | 24.24 | 24.07 | 24.19 | -0.779% | 67,223 | -5.498% |
| 2025-11-04 | 24.28 | 24.40 | 24.26 | 24.38 | +0.952% | 137,014 | -6.235% |
| 2025-11-03 | 24.23 | 24.23 | 24.13 | 24.15 | -1.629% | 133,231 | -5.342% |
| 2025-10-31 | 24.47 | 24.58 | 24.47 | 24.55 | +0.615% | 55,046 | -6.884% |
| 2025-10-30 | 24.51 | 24.51 | 24.36 | 24.40 | -1.374% | 41,420 | -6.311% |
| 2025-10-29 | 24.75 | 24.84 | 24.61 | 24.74 | +1.227% | 77,636 | -7.599% |
| 2025-10-28 | 24.36 | 24.53 | 24.36 | 24.44 | +0.164% | 89,334 | -6.465% |
| 2025-10-27 | 24.40 | 24.43 | 24.34 | 24.40 | -1.215% | 60,551 | -6.311% |
| 2025-10-24 | 24.81 | 24.82 | 24.70 | 24.70 | -1.160% | 54,991 | -7.449% |
| 2025-10-23 | 24.94 | 25.06 | 24.88 | 24.99 | +0.685% | 64,494 | -8.523% |
| 2025-10-22 | 24.93 | 24.93 | 24.82 | 24.82 | -1.155% | 49,478 | -7.897% |
| 2025-10-21 | 25.30 | 25.30 | 25.08 | 25.11 | -0.869% | 81,547 | -8.961% |
| 2025-10-20 | 25.41 | 25.41 | 25.30 | 25.33 | -0.315% | 47,913 | -9.751% |
| 2025-10-17 | 25.36 | 25.41 | 25.28 | 25.41 | -0.039% | 27,581 | -10.035% |
| 2025-10-16 | 25.43 | 25.52 | 25.39 | 25.42 | -0.079% | 25,938 | -10.071% |
| 2025-10-15 | 25.44 | 25.52 | 25.34 | 25.44 | -0.039% | 70,795 | -10.142% |
| 2025-10-14 | 25.30 | 25.48 | 25.26 | 25.45 | +0.593% | 35,835 | -10.177% |
| 2025-10-13 | 25.19 | 25.30 | 25.18 | 25.30 | +1.729% | 54,636 | -9.644% |
| 2025-10-10 | 25.29 | 25.36 | 24.86 | 24.87 | -1.310% | 67,103 | -8.082% |
| 2025-10-09 | 25.27 | 25.40 | 25.19 | 25.20 | -1.831% | 93,669 | -9.286% |
| 2025-10-08 | 25.58 | 25.80 | 25.58 | 25.67 | +1.222% | 60,128 | -10.947% |
| 2025-10-07 | 25.46 | 25.54 | 25.36 | 25.36 | +1.036% | 57,803 | -9.858% |
| 2025-10-06 | 25.22 | 25.26 | 25.05 | 25.10 | -1.915% | 71,067 | -8.924% |
| 2025-10-03 | 25.54 | 25.60 | 25.51 | 25.59 | +1.467% | 45,137 | -10.668% |
| 2025-10-02 | 25.20 | 25.34 | 25.06 | 25.22 | +0.079% | 347,801 | -9.358% |
| 2025-10-01 | 25.13 | 25.28 | 25.13 | 25.20 | +1.449% | 77,243 | -9.286% |
| 2025-09-30 | 24.85 | 24.86 | 24.70 | 24.84 | -0.799% | 194,587 | -7.971% |
| 2025-09-29 | 25.02 | 25.14 | 25.02 | 25.04 | -0.318% | 44,921 | -8.706% |
| 2025-09-26 | 25.05 | 25.25 | 25.05 | 25.12 | +0.120% | 115,885 | -8.997% |
| 2025-09-25 | 25.24 | 25.24 | 25.01 | 25.09 | -2.336% | 103,245 | -8.888% |
| 2025-09-24 | 25.85 | 25.88 | 25.57 | 25.69 | -1.797% | 90,314 | -11.016% |
| 2025-09-23 | 26.12 | 26.22 | 26.00 | 26.16 | -1.654% | 163,086 | -12.615% |
| 2025-09-22 | 26.61 | 26.69 | 26.50 | 26.60 | -0.746% | 170,428 | -14.060% |
| 2025-09-19 | 26.68 | 26.83 | 26.60 | 26.80 | +1.285% | 183,742 | -14.701% |
| 2025-09-18 | 26.54 | 26.54 | 26.32 | 26.46 | -0.339% | 38,836 | -13.605% |
| 2025-09-17 | 26.52 | 26.72 | 26.43 | 26.55 | +1.259% | 94,666 | -13.898% |
| 2025-09-16 | 26.17 | 26.34 | 26.16 | 26.22 | +1.984% | 86,938 | -12.815% |
| 2025-09-15 | 25.78 | 25.85 | 25.66 | 25.71 | -0.349% | 89,811 | -11.085% |
| 2025-09-12 | 25.89 | 25.89 | 25.75 | 25.80 | -0.769% | 33,244 | -11.395% |
| 2025-09-11 | 25.90 | 26.00 | 25.88 | 26.00 | +0.309% | 50,298 | -12.077% |
| 2025-09-10 | 25.90 | 26.02 | 25.77 | 25.92 | -0.652% | 211,736 | -11.806% |
| 2025-09-09 | 26.10 | 26.10 | 25.94 | 26.09 | 0.000% | 38,088 | -12.380% |
| 2025-09-08 | 26.15 | 26.25 | 26.06 | 26.09 | +0.115% | 118,984 | -12.380% |
| 2025-09-05 | 26.18 | 26.24 | 26.06 | 26.06 | +1.086% | 36,150 | -12.279% |
| 2025-09-04 | 25.82 | 25.86 | 25.76 | 25.78 | +0.782% | 26,805 | -11.327% |
| 2025-09-03 | 25.69 | 25.69 | 25.48 | 25.58 | -0.389% | 338,252 | -10.633% |
| 2025-09-02 | 25.76 | 25.82 | 25.63 | 25.68 | -1.797% | 72,096 | -10.981% |
| 2025-08-29 | 26.01 | 26.15 | 25.96 | 26.15 | -0.909% | 83,871 | -12.581% |
| 2025-08-28 | 26.31 | 26.39 | 26.20 | 26.39 | -0.640% | 38,456 | -13.376% |
| 2025-08-27 | 26.38 | 26.56 | 26.27 | 26.56 | +1.685% | 192,129 | -13.931% |
| 2025-08-26 | 26.09 | 26.29 | 25.96 | 26.12 | -2.136% | 411,562 | -12.481% |
| 2025-08-25 | 26.70 | 26.70 | 26.65 | 26.69 | +0.225% | 68,253 | -14.350% |
| 2025-08-22 | 26.46 | 26.91 | 26.43 | 26.63 | +1.836% | 106,590 | -14.157% |
| 2025-08-21 | 26.34 | 26.34 | 26.15 | 26.15 | -0.759% | 24,492 | -12.581% |
| 2025-08-20 | 26.32 | 26.35 | 26.23 | 26.35 | +0.381% | 6,714 | -13.245% |
| 2025-08-19 | 26.26 | 26.28 | 26.19 | 26.25 | -0.342% | 53,281 | -12.914% |
| 2025-08-18 | 26.37 | 26.44 | 26.29 | 26.34 | -0.189% | 66,667 | -13.212% |
| 2025-08-15 | 26.42 | 26.43 | 26.31 | 26.39 | +0.419% | 43,111 | -13.376% |
| 2025-08-14 | 26.44 | 26.44 | 26.16 | 26.28 | -1.647% | 129,266 | -13.014% |
| 2025-08-13 | 26.76 | 26.79 | 26.72 | 26.72 | +0.640% | 65,573 | -14.446% |
| 2025-08-12 | 26.37 | 26.57 | 26.35 | 26.55 | +1.375% | 33,346 | -13.898% |
| 2025-08-11 | 26.25 | 26.25 | 26.14 | 26.19 | -1.652% | 83,960 | -12.715% |
| 2025-08-08 | 26.59 | 26.65 | 26.55 | 26.63 | +0.529% | 55,233 | -14.157% |
| 2025-08-07 | 26.57 | 26.60 | 26.42 | 26.49 | +0.303% | 42,321 | -13.703% |
| 2025-08-06 | 26.37 | 26.43 | 26.31 | 26.41 | +0.956% | 89,790 | -13.442% |
| 2025-08-05 | 26.32 | 26.32 | 26.06 | 26.16 | -0.721% | 385,864 | -12.615% |
| 2025-08-04 | 26.23 | 26.50 | 26.21 | 26.35 | +2.211% | 342,637 | -13.245% |
| 2025-08-01 | 25.90 | 25.97 | 25.62 | 25.78 | +1.416% | 110,139 | -11.327% |
| 2025-07-31 | 25.52 | 25.56 | 25.42 | 25.42 | -2.884% | 80,876 | -10.071% |
| 2025-07-30 | 26.26 | 26.26 | 26.11 | 26.18 | -0.739% | 35,408 | -12.665% |
| 2025-07-29 | 26.35 | 26.45 | 26.35 | 26.37 | -0.678% | 26,381 | -13.311% |
| 2025-07-28 | 26.69 | 26.69 | 26.55 | 26.55 | -0.756% | 33,582 | -13.898% |
| 2025-07-25 | 26.77 | 26.79 | 26.66 | 26.75 | -0.918% | 67,052 | -14.549% |
| 2025-07-24 | 27.13 | 27.13 | 26.96 | 27.00 | -0.332% | 43,898 | -15.333% |
| 2025-07-23 | 26.96 | 27.12 | 26.95 | 27.09 | +2.149% | 57,639 | -15.615% |
| 2025-07-22 | 26.49 | 26.58 | 26.43 | 26.52 | +0.683% | 118,846 | -13.801% |
| 2025-07-21 | 26.27 | 26.41 | 26.27 | 26.34 | +0.881% | 41,943 | -13.212% |
| 2025-07-18 | 26.17 | 26.25 | 26.11 | 26.11 | +0.115% | 34,163 | -12.447% |
| 2025-07-17 | 25.95 | 26.09 | 25.90 | 26.08 | -1.025% | 118,324 | -12.347% |
| 2025-07-16 | 26.26 | 26.37 | 26.11 | 26.35 | -2.263% | 204,326 | -13.245% |
| 2025-07-15 | 26.97 | 27.01 | 26.85 | 26.96 | -1.462% | 64,474 | -15.208% |
| 2025-07-14 | 27.23 | 27.39 | 27.17 | 27.36 | +0.848% | 72,252 | -16.447% |
| 2025-07-11 | 27.14 | 27.18 | 26.76 | 27.13 | -0.221% | 128,783 | -15.739% |
| 2025-07-10 | 27.12 | 27.20 | 26.78 | 27.19 | +0.147% | 201,052 | -15.925% |
| 2025-07-09 | 27.14 | 27.23 | 27.09 | 27.15 | +1.382% | 173,380 | -15.801% |
| 2025-07-08 | 26.87 | 26.87 | 26.72 | 26.78 | +0.225% | 54,121 | -14.638% |
| 2025-07-07 | 26.91 | 26.94 | 26.68 | 26.72 | -1.329% | 50,856 | -14.446% |
| 2025-07-03 | 27.14 | 27.14 | 26.96 | 27.08 | +0.296% | 58,403 | -15.583% |
| 2025-07-02 | 26.92 | 27.06 | 26.84 | 27.00 | -0.516% | 27,115 | -15.333% |
| 2025-07-01 | 26.98 | 27.15 | 26.96 | 27.14 | +0.074% | 45,881 | -15.770% |
| 2025-06-30 | 27.11 | 27.15 | 26.92 | 27.12 | -0.404% | 72,046 | -15.708% |
| 2025-06-27 | 27.22 | 27.25 | 27.04 | 27.23 | +1.415% | 116,883 | -16.048% |
| 2025-06-26 | 26.80 | 26.93 | 26.80 | 26.85 | +0.149% | 35,782 | -14.860% |
| 2025-06-25 | 26.73 | 26.86 | 26.65 | 26.81 | +0.752% | 62,460 | -14.733% |
| 2025-06-24 | 26.39 | 26.75 | 26.39 | 26.61 | +2.504% | 67,718 | -14.092% |
| 2025-06-23 | 25.87 | 26.09 | 25.85 | 25.96 | -2.038% | 33,786 | -11.941% |
| 2025-06-20 | 26.67 | 26.67 | 26.40 | 26.50 | -0.749% | 200,213 | -13.736% |
| 2025-06-18 | 26.62 | 26.76 | 26.52 | 26.70 | -1.038% | 77,252 | -14.382% |
| 2025-06-17 | 27.08 | 27.17 | 26.89 | 26.98 | -1.353% | 219,144 | -15.271% |
| 2025-06-16 | 27.25 | 27.35 | 27.10 | 27.35 | -1.121% | 53,761 | -16.417% |
| 2025-06-13 | 27.82 | 27.83 | 27.53 | 27.66 | -1.496% | 182,968 | -17.354% |
| 2025-06-12 | 27.99 | 28.10 | 27.99 | 28.08 | +0.537% | 8,741 | -18.590% |
| 2025-06-11 | 27.97 | 28.02 | 27.88 | 27.93 | +0.395% | 44,894 | -18.153% |
| 2025-06-10 | 27.90 | 27.90 | 27.75 | 27.82 | -1.067% | 58,182 | -17.829% |
| 2025-06-09 | 28.01 | 28.20 | 27.92 | 28.12 | +0.608% | 171,747 | -18.706% |
| 2025-06-06 | 27.91 | 27.96 | 27.86 | 27.95 | -0.036% | 19,255 | -18.211% |
| 2025-06-05 | 27.91 | 28.04 | 27.90 | 27.96 | +1.085% | 99,143 | -18.240% |
| 2025-06-04 | 27.66 | 27.83 | 27.66 | 27.66 | -0.432% | 39,885 | -17.354% |
| 2025-06-03 | 27.77 | 27.92 | 27.75 | 27.78 | +0.652% | 24,856 | -17.711% |
| 2025-06-02 | 27.58 | 27.76 | 27.43 | 27.60 | +1.322% | 28,752 | -17.174% |
| 2025-05-30 | 27.51 | 27.53 | 27.19 | 27.24 | -2.155% | 263,834 | -16.079% |
| 2025-05-29 | 27.96 | 27.96 | 27.75 | 27.84 | -0.322% | 152,775 | -17.888% |
| 2025-05-28 | 28.00 | 28.00 | 27.88 | 27.93 | +0.540% | 30,708 | -18.153% |
| 2025-05-27 | 27.76 | 27.82 | 27.70 | 27.78 | -0.108% | 29,651 | -17.711% |
| 2025-05-23 | 27.65 | 27.85 | 27.64 | 27.81 | +1.980% | 36,923 | -17.799% |
| 2025-05-22 | 27.35 | 27.35 | 27.16 | 27.27 | -0.692% | 38,253 | -16.172% |
| 2025-05-21 | 27.43 | 27.64 | 27.36 | 27.46 | +0.365% | 83,237 | -16.752% |
| 2025-05-20 | 27.50 | 27.50 | 27.29 | 27.36 | -1.935% | 125,558 | -16.447% |
| 2025-05-19 | 27.74 | 27.99 | 27.74 | 27.90 | +0.758% | 80,623 | -18.065% |
| 2025-05-16 | 27.70 | 27.79 | 27.65 | 27.69 | +0.253% | 46,402 | -17.443% |
| 2025-05-15 | 27.63 | 27.70 | 27.56 | 27.62 | -1.392% | 116,388 | -17.234% |
| 2025-05-14 | 28.10 | 28.10 | 27.83 | 28.01 | -0.178% | 120,795 | -18.386% |
| 2025-05-13 | 27.87 | 28.15 | 27.87 | 28.06 | +1.117% | 41,031 | -18.532% |
| 2025-05-12 | 27.86 | 27.86 | 27.55 | 27.75 | +0.471% | 57,178 | -17.622% |
| 2025-05-09 | 27.51 | 27.75 | 27.51 | 27.62 | +1.694% | 19,030 | -17.234% |
| 2025-05-08 | 27.35 | 27.41 | 27.16 | 27.16 | -1.451% | 337,091 | -15.832% |
| 2025-05-07 | 27.66 | 27.73 | 27.48 | 27.56 | +0.768% | 45,875 | -17.054% |
| 2025-05-06 | 27.06 | 27.38 | 27.03 | 27.35 | +1.184% | 88,934 | -16.417% |
| 2025-05-05 | 26.94 | 27.07 | 26.80 | 27.03 | -0.880% | 72,355 | -15.427% |
| 2025-05-02 | 27.07 | 27.39 | 27.07 | 27.27 | +1.526% | 166,326 | -16.172% |
| 2025-05-01 | 26.92 | 26.95 | 26.80 | 26.86 | -0.112% | 41,535 | -14.892% |
| 2025-04-30 | 26.65 | 26.96 | 26.49 | 26.89 | +1.817% | 94,860 | -14.987% |
| 2025-04-29 | 26.27 | 26.41 | 26.07 | 26.41 | +0.879% | 45,290 | -13.442% |
| 2025-04-28 | 26.13 | 26.20 | 26.00 | 26.18 | -0.305% | 28,734 | -12.681% |
| 2025-04-25 | 26.20 | 26.26 | 26.09 | 26.26 | +1.156% | 63,586 | -12.947% |
| 2025-04-24 | 25.74 | 26.00 | 25.69 | 25.96 | +1.446% | 86,976 | -11.941% |
| 2025-04-23 | 25.76 | 25.76 | 25.55 | 25.59 | +0.157% | 13,724 | -10.668% |
| 2025-04-22 | 25.41 | 25.66 | 25.41 | 25.55 | +1.510% | 57,207 | -10.528% |
| 2025-04-21 | 25.43 | 25.46 | 25.10 | 25.17 | -0.521% | 111,736 | -9.178% |
| 2025-04-17 | 25.39 | 25.39 | 25.18 | 25.30 | +0.206% | 17,603 | -9.651% |
| 2025-04-16 | 25.37 | 25.47 | 25.20 | 25.25 | -0.646% | 45,239 | -9.465% |
| 2025-04-15 | 25.41 | 25.58 | 25.36 | 25.41 | 0.000% | 77,968 | -10.050% |