FLAX
Franklin FTSE Asia ex Japan ETF
stockNYSEETF
Market OpenOct 5, 2026 11:10:56 AM EDT
37.46USD+1.243%(+0.46)2,917
FLAX Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 37.46 | 37.46 | 37.46 | 37.46 | +1.243% | 2,917 | 0.000% |
| 2026-10-02 | 36.93 | 37.00 | 36.93 | 37.00 | +0.806% | 1,874 | +1.243% |
| 2026-10-01 | 36.66 | 36.71 | 36.53 | 36.70 | +0.330% | 3,090 | +2.059% |
| 2026-09-30 | 36.65 | 36.65 | 36.53 | 36.58 | -0.745% | 2,726 | +2.396% |
| 2026-09-29 | 36.95 | 36.95 | 36.74 | 36.86 | +0.234% | 5,186 | +1.633% |
| 2026-09-28 | 36.79 | 36.87 | 36.44 | 36.77 | -1.125% | 14,624 | +1.870% |
| 2026-09-25 | 37.07 | 37.26 | 37.01 | 37.19 | +1.004% | 2,957 | +0.724% |
| 2026-09-24 | 36.91 | 36.96 | 36.74 | 36.82 | -0.589% | 2,500 | +1.735% |
| 2026-09-23 | 37.17 | 37.19 | 37.02 | 37.04 | -1.979% | 9,324 | +1.136% |
| 2026-09-22 | 37.78 | 37.84 | 37.63 | 37.79 | +0.404% | 3,816 | -0.866% |
| 2026-09-21 | 37.49 | 37.64 | 37.49 | 37.64 | +2.680% | 2,076 | -0.466% |
| 2026-09-18 | 36.45 | 36.65 | 36.45 | 36.65 | +0.227% | 1,325 | +2.202% |
| 2026-09-17 | 36.49 | 36.62 | 36.37 | 36.57 | +2.138% | 8,254 | +2.434% |
| 2026-09-16 | 36.10 | 36.19 | 35.80 | 35.80 | -0.099% | 5,046 | +4.624% |
| 2026-09-15 | 35.94 | 36.01 | 35.83 | 35.84 | -0.602% | 4,414 | +4.520% |
| 2026-09-14 | 36.03 | 36.23 | 35.92 | 36.06 | -2.363% | 10,330 | +3.891% |
| 2026-09-11 | 36.84 | 36.95 | 36.84 | 36.93 | +1.215% | 3,432 | +1.436% |
| 2026-09-10 | 36.73 | 36.73 | 36.48 | 36.49 | -2.211% | 3,412 | +2.668% |
| 2026-09-09 | 37.38 | 37.53 | 37.26 | 37.31 | -0.260% | 10,413 | +0.398% |
| 2026-09-08 | 37.53 | 37.59 | 37.41 | 37.41 | +0.101% | 3,844 | +0.137% |
| 2026-09-04 | 36.99 | 37.37 | 36.99 | 37.37 | +1.710% | 6,386 | +0.238% |
| 2026-09-03 | 36.79 | 36.80 | 36.72 | 36.74 | +0.345% | 1,449 | +1.952% |
| 2026-09-02 | 36.62 | 36.66 | 36.56 | 36.62 | +0.368% | 2,692 | +2.304% |
| 2026-09-01 | 36.73 | 36.74 | 36.40 | 36.48 | -0.427% | 4,009 | +2.680% |
| 2026-08-31 | 36.68 | 36.68 | 36.55 | 36.64 | +0.067% | 1,113 | +2.242% |
| 2026-08-28 | 36.86 | 36.86 | 36.58 | 36.61 | -0.599% | 5,786 | +2.310% |
| 2026-08-27 | 36.73 | 36.84 | 36.73 | 36.84 | +0.587% | 669 | +1.697% |
| 2026-08-26 | 36.62 | 36.69 | 36.58 | 36.62 | +0.087% | 4,937 | +2.294% |
| 2026-08-25 | 36.46 | 36.61 | 36.46 | 36.59 | +1.731% | 8,395 | +2.383% |
| 2026-08-24 | 35.91 | 36.04 | 35.91 | 35.97 | -1.634% | 5,610 | +4.155% |
| 2026-08-21 | 36.63 | 36.71 | 36.56 | 36.56 | +0.602% | 4,698 | +2.453% |
| 2026-08-20 | 36.33 | 36.39 | 36.23 | 36.34 | +0.685% | 3,971 | +3.070% |
| 2026-08-19 | 36.18 | 36.20 | 36.00 | 36.10 | +0.647% | 6,462 | +3.776% |
| 2026-08-18 | 36.05 | 36.05 | 35.75 | 35.87 | -2.680% | 5,557 | +4.447% |
| 2026-08-17 | 36.92 | 37.11 | 36.85 | 36.85 | +1.035% | 11,981 | +1.648% |
| 2026-08-14 | 36.65 | 36.65 | 36.44 | 36.48 | +0.008% | 1,629 | +2.699% |
| 2026-08-13 | 36.28 | 36.58 | 36.28 | 36.47 | +0.433% | 9,089 | +2.708% |
| 2026-08-12 | 36.21 | 36.33 | 36.21 | 36.32 | +1.728% | 113,782 | +3.152% |
| 2026-08-11 | 35.79 | 35.81 | 35.64 | 35.70 | +0.467% | 2,727 | +4.935% |
| 2026-08-10 | 35.58 | 35.61 | 35.53 | 35.53 | -0.534% | 4,724 | +5.426% |
| 2026-08-07 | 35.52 | 35.72 | 35.52 | 35.72 | +0.807% | 1,662 | +4.863% |
| 2026-08-06 | 35.59 | 35.61 | 35.44 | 35.44 | -1.028% | 3,074 | +5.709% |
| 2026-08-05 | 35.88 | 35.92 | 35.80 | 35.80 | -0.294% | 3,533 | +4.623% |
| 2026-08-04 | 35.63 | 35.96 | 35.61 | 35.91 | +2.572% | 5,961 | +4.315% |
| 2026-08-03 | 34.68 | 35.01 | 34.68 | 35.01 | +0.542% | 1,413 | +6.998% |
| 2026-07-31 | 34.61 | 35.11 | 34.61 | 34.82 | +0.855% | 4,105 | +7.578% |
| 2026-07-30 | 34.00 | 34.88 | 34.00 | 34.53 | +3.809% | 4,557 | +8.498% |
| 2026-07-29 | 33.60 | 33.62 | 33.26 | 33.26 | -1.831% | 20,123 | +12.630% |
| 2026-07-28 | 33.70 | 34.08 | 33.68 | 33.88 | -2.119% | 17,698 | +10.567% |
| 2026-07-27 | 35.00 | 35.00 | 34.29 | 34.61 | +0.306% | 10,452 | +8.224% |
| 2026-07-24 | 34.78 | 34.85 | 34.48 | 34.51 | -1.941% | 5,203 | +8.555% |
| 2026-07-23 | 35.14 | 35.19 | 35.09 | 35.19 | -0.414% | 1,971 | +6.448% |
| 2026-07-22 | 35.37 | 35.48 | 35.34 | 35.34 | -0.637% | 4,535 | +6.008% |
| 2026-07-21 | 35.46 | 35.66 | 35.44 | 35.56 | +3.049% | 2,571 | +5.332% |
| 2026-07-20 | 34.77 | 35.01 | 31.72 | 34.51 | +0.078% | 9,931 | +8.544% |
| 2026-07-17 | 34.63 | 34.69 | 34.43 | 34.48 | -1.321% | 4,917 | +8.629% |
| 2026-07-16 | 35.09 | 35.09 | 34.90 | 34.95 | -2.099% | 11,584 | +7.194% |
| 2026-07-15 | 35.84 | 35.84 | 35.34 | 35.70 | -0.093% | 5,996 | +4.943% |
| 2026-07-14 | 35.51 | 35.74 | 35.51 | 35.73 | +1.777% | 8,324 | +4.846% |
| 2026-07-13 | 35.39 | 35.43 | 35.06 | 35.10 | -3.212% | 7,433 | +6.708% |
| 2026-07-10 | 36.27 | 36.42 | 36.22 | 36.27 | -0.153% | 4,397 | +3.281% |
| 2026-07-09 | 36.17 | 36.45 | 36.16 | 36.33 | +0.719% | 2,523 | +3.123% |
| 2026-07-08 | 35.75 | 36.07 | 35.53 | 36.07 | +0.794% | 2,109 | +3.865% |
| 2026-07-07 | 35.91 | 35.98 | 35.61 | 35.78 | -2.638% | 8,104 | +4.689% |
| 2026-07-06 | 36.67 | 36.84 | 36.67 | 36.75 | +2.966% | 3,101 | +1.928% |
| 2026-07-02 | 36.54 | 36.54 | 35.44 | 35.69 | -1.618% | 5,411 | +4.951% |
| 2026-07-01 | 36.42 | 36.76 | 36.28 | 36.28 | -2.662% | 4,109 | +3.252% |
| 2026-06-30 | 36.87 | 37.36 | 36.87 | 37.27 | +1.524% | 7,306 | +0.504% |
| 2026-06-29 | 36.50 | 36.71 | 36.50 | 36.71 | +0.529% | 4,308 | +2.035% |
| 2026-06-26 | 36.24 | 36.79 | 36.10 | 36.52 | -1.943% | 9,977 | +2.575% |
| 2026-06-25 | 37.76 | 37.76 | 37.00 | 37.24 | +1.031% | 7,544 | +0.582% |
| 2026-06-24 | 36.97 | 36.97 | 36.54 | 36.86 | +0.090% | 10,626 | +1.619% |
| 2026-06-23 | 37.08 | 37.11 | 36.83 | 36.83 | -5.679% | 6,607 | +1.711% |
| 2026-06-22 | 39.08 | 39.20 | 38.95 | 39.05 | +0.784% | 3,429 | -4.066% |
| 2026-06-18 | 38.25 | 38.74 | 38.25 | 38.74 | +3.251% | 6,556 | -3.314% |
| 2026-06-17 | 38.12 | 38.22 | 37.52 | 37.52 | -0.210% | 4,681 | -0.170% |
| 2026-06-16 | 38.01 | 38.14 | 37.60 | 37.60 | -1.506% | 3,816 | -0.379% |
| 2026-06-15 | 38.03 | 38.22 | 38.00 | 38.18 | +3.425% | 4,584 | -1.880% |
| 2026-06-12 | 36.77 | 37.02 | 36.77 | 36.91 | +0.353% | 3,828 | +1.481% |
| 2026-06-11 | 35.71 | 36.78 | 35.65 | 36.78 | +4.033% | 2,479 | +1.840% |
| 2026-06-10 | 35.91 | 36.13 | 35.36 | 35.36 | -1.457% | 4,330 | +5.947% |
| 2026-06-09 | 36.60 | 36.68 | 35.38 | 35.88 | -0.225% | 11,146 | +4.404% |
| 2026-06-08 | 36.16 | 36.22 | 35.93 | 35.96 | +1.834% | 3,608 | +4.168% |
| 2026-06-05 | 36.55 | 36.55 | 35.27 | 35.31 | -6.716% | 9,223 | +6.079% |
| 2026-06-04 | 37.57 | 37.91 | 37.54 | 37.86 | -1.200% | 4,797 | -1.045% |
| 2026-06-03 | 38.27 | 38.39 | 38.17 | 38.32 | -1.108% | 4,107 | -2.232% |
| 2026-06-02 | 38.49 | 38.83 | 38.45 | 38.74 | +0.880% | 5,713 | -3.316% |
| 2026-06-01 | 38.02 | 38.48 | 37.98 | 38.41 | +2.359% | 3,596 | -2.465% |
| 2026-05-29 | 37.64 | 37.67 | 37.45 | 37.52 | +0.142% | 2,944 | -0.164% |
| 2026-05-28 | 37.14 | 37.51 | 37.14 | 37.47 | +0.263% | 7,338 | -0.022% |
| 2026-05-27 | 37.35 | 37.37 | 37.08 | 37.37 | +0.098% | 125,570 | +0.241% |
| 2026-05-26 | 36.96 | 37.33 | 36.96 | 37.33 | +3.760% | 3,694 | +0.339% |
| 2026-05-22 | 36.07 | 36.11 | 35.98 | 35.98 | -0.106% | 2,866 | +4.112% |
| 2026-05-21 | 35.65 | 36.02 | 35.62 | 36.02 | +0.936% | 3,977 | +4.002% |
| 2026-05-20 | 35.23 | 35.71 | 35.23 | 35.68 | +1.857% | 4,241 | +4.975% |
| 2026-05-19 | 34.89 | 35.26 | 34.68 | 35.03 | -1.147% | 3,174 | +6.925% |
| 2026-05-18 | 35.72 | 35.72 | 35.10 | 35.44 | -0.176% | 5,554 | +5.698% |
| 2026-05-15 | 35.61 | 35.70 | 35.50 | 35.50 | -3.532% | 10,514 | +5.512% |
| 2026-05-14 | 36.80 | 36.80 | 36.77 | 36.80 | +0.210% | 1,267 | +1.785% |
| 2026-05-13 | 36.20 | 36.76 | 36.20 | 36.73 | +2.487% | 2,672 | +1.999% |
| 2026-05-12 | 36.09 | 36.13 | 35.39 | 35.83 | -3.136% | 62,007 | +4.535% |
| 2026-05-11 | 36.97 | 37.05 | 36.97 | 36.99 | +0.190% | 3,227 | +1.257% |
| 2026-05-08 | 36.63 | 36.92 | 36.63 | 36.92 | +1.876% | 2,490 | +1.449% |
| 2026-05-07 | 36.35 | 36.35 | 36.18 | 36.24 | -1.099% | 51,952 | +3.352% |
| 2026-05-06 | 36.34 | 36.65 | 36.34 | 36.65 | +3.199% | 3,256 | +2.216% |
| 2026-05-05 | 35.28 | 35.65 | 35.28 | 35.51 | +1.996% | 4,097 | +5.486% |
| 2026-05-04 | 34.94 | 35.15 | 34.75 | 34.82 | +0.224% | 9,473 | +7.591% |
| 2026-05-01 | 35.03 | 35.03 | 34.74 | 34.74 | -0.013% | 5,663 | +7.831% |
| 2026-04-30 | 34.23 | 34.74 | 34.23 | 34.74 | +2.145% | 1,665 | +7.818% |
| 2026-04-29 | 34.23 | 34.23 | 33.99 | 34.01 | -0.193% | 3,688 | +10.130% |
| 2026-04-28 | 34.12 | 34.12 | 34.01 | 34.08 | -0.824% | 3,445 | +9.918% |
| 2026-04-27 | 34.50 | 34.50 | 34.36 | 34.36 | +0.026% | 2,772 | +9.012% |
| 2026-04-24 | 34.20 | 34.36 | 34.20 | 34.35 | +2.083% | 5,011 | +9.040% |
| 2026-04-23 | 33.93 | 33.95 | 33.65 | 33.65 | -1.420% | 1,784 | +11.312% |
| 2026-04-22 | 33.98 | 34.15 | 33.98 | 34.14 | +1.894% | 8,397 | +9.731% |
| 2026-04-21 | 33.73 | 33.73 | 33.50 | 33.50 | -1.417% | 3,453 | +11.809% |
| 2026-04-20 | 33.89 | 34.01 | 33.89 | 33.98 | -0.433% | 529 | +10.225% |
| 2026-04-17 | 34.00 | 34.31 | 33.99 | 34.13 | +1.701% | 5,765 | +9.747% |
| 2026-04-16 | 33.44 | 33.58 | 33.43 | 33.56 | +0.623% | 5,758 | +11.614% |
| 2026-04-15 | 33.29 | 33.36 | 33.24 | 33.35 | +0.013% | 3,143 | +12.310% |
| 2026-04-14 | 32.98 | 33.35 | 32.96 | 33.35 | +1.859% | 7,677 | +12.324% |
| 2026-04-13 | 32.28 | 32.74 | 32.23 | 32.74 | +0.928% | 4,445 | +14.412% |
| 2026-04-10 | 32.56 | 32.56 | 32.22 | 32.44 | +0.148% | 14,964 | +15.475% |
| 2026-04-09 | 32.12 | 32.44 | 31.97 | 32.39 | -0.111% | 7,710 | +15.645% |
| 2026-04-08 | 32.65 | 32.65 | 32.26 | 32.43 | +5.048% | 4,397 | +15.517% |
| 2026-04-07 | 30.78 | 31.67 | 29.49 | 30.87 | +0.475% | 14,982 | +21.348% |
| 2026-04-06 | 30.79 | 30.83 | 30.61 | 30.72 | +0.849% | 6,146 | +21.924% |
| 2026-04-02 | 29.99 | 30.52 | 29.99 | 30.47 | -1.202% | 6,607 | +22.960% |
| 2026-04-01 | 30.81 | 31.06 | 30.73 | 30.84 | +0.903% | 10,237 | +21.482% |
| 2026-03-31 | 29.66 | 30.56 | 29.66 | 30.56 | +3.306% | 6,031 | +22.579% |
| 2026-03-30 | 29.72 | 29.92 | 29.44 | 29.58 | -0.865% | 37,871 | +26.632% |
| 2026-03-27 | 30.08 | 30.17 | 29.77 | 29.84 | -0.467% | 20,329 | +25.536% |
| 2026-03-26 | 30.45 | 30.47 | 29.98 | 29.98 | -3.329% | 12,411 | +24.950% |
| 2026-03-25 | 31.10 | 31.20 | 30.88 | 31.01 | +1.480% | 5,073 | +20.790% |
| 2026-03-24 | 30.50 | 30.82 | 30.48 | 30.56 | -1.973% | 10,139 | +22.579% |
| 2026-03-23 | 31.04 | 31.38 | 30.85 | 31.18 | +2.956% | 9,411 | +20.160% |
| 2026-03-20 | 31.07 | 31.07 | 30.27 | 30.28 | -3.413% | 18,563 | +23.712% |
| 2026-03-19 | 30.81 | 31.43 | 30.81 | 31.35 | -0.202% | 6,852 | +19.490% |
| 2026-03-18 | 31.67 | 31.71 | 31.41 | 31.41 | -1.578% | 1,469 | +19.249% |
| 2026-03-17 | 31.99 | 32.06 | 31.89 | 31.92 | +0.336% | 7,601 | +17.367% |
| 2026-03-16 | 31.61 | 31.87 | 31.61 | 31.81 | +2.912% | 6,086 | +17.762% |
| 2026-03-13 | 31.38 | 31.51 | 30.86 | 30.91 | 0.000% | 2,995 | +21.191% |
| 2026-03-12 | 31.51 | 31.51 | 30.91 | 30.91 | -2.921% | 6,294 | +21.191% |
| 2026-03-11 | 31.86 | 31.96 | 31.52 | 31.84 | +0.410% | 10,732 | +17.651% |
| 2026-03-10 | 31.79 | 32.26 | 31.53 | 31.71 | +0.126% | 19,817 | +18.133% |
| 2026-03-09 | 30.83 | 31.71 | 30.64 | 31.67 | +2.161% | 8,975 | +18.282% |
| 2026-03-06 | 30.92 | 31.23 | 30.70 | 31.00 | -0.641% | 17,049 | +20.839% |
| 2026-03-05 | 31.51 | 31.67 | 30.84 | 31.20 | -2.072% | 19,648 | +20.064% |
| 2026-03-04 | 31.61 | 32.08 | 31.53 | 31.86 | 0.000% | 99,877 | +17.577% |
| 2026-03-03 | 31.54 | 31.92 | 31.07 | 31.86 | -4.090% | 11,739 | +17.577% |
| 2026-03-02 | 32.83 | 33.36 | 32.78 | 33.22 | -1.303% | 50,261 | +12.768% |
| 2026-02-27 | 33.51 | 33.66 | 33.42 | 33.66 | -0.008% | 4,283 | +11.299% |
| 2026-02-26 | 34.02 | 34.02 | 33.47 | 33.66 | -0.998% | 2,709 | +11.289% |
| 2026-02-25 | 34.06 | 34.06 | 33.85 | 34.00 | +1.218% | 4,145 | +10.179% |
| 2026-02-24 | 33.45 | 33.71 | 33.42 | 33.59 | +1.388% | 6,487 | +11.521% |
| 2026-02-23 | 33.37 | 33.37 | 33.09 | 33.13 | -0.808% | 6,156 | +13.070% |
| 2026-02-20 | 32.75 | 33.44 | 32.75 | 33.40 | +2.141% | 5,780 | +12.156% |
| 2026-02-19 | 32.71 | 32.75 | 32.62 | 32.70 | -0.244% | 6,503 | +14.557% |
| 2026-02-18 | 32.70 | 32.95 | 32.70 | 32.78 | +0.460% | 7,525 | +14.277% |
| 2026-02-17 | 32.80 | 32.80 | 32.37 | 32.63 | -0.214% | 15,936 | +14.802% |
| 2026-02-13 | 32.54 | 32.85 | 32.34 | 32.70 | +0.307% | 12,846 | +14.557% |
| 2026-02-12 | 33.18 | 33.18 | 32.56 | 32.60 | -1.032% | 9,144 | +14.908% |
| 2026-02-11 | 32.82 | 33.00 | 32.65 | 32.94 | +1.041% | 4,884 | +13.722% |
| 2026-02-10 | 32.58 | 32.63 | 32.53 | 32.60 | +0.586% | 3,789 | +14.906% |
| 2026-02-09 | 32.14 | 32.44 | 32.14 | 32.41 | +0.724% | 5,131 | +15.579% |
| 2026-02-06 | 31.73 | 32.18 | 31.73 | 32.18 | +2.574% | 4,327 | +16.416% |
| 2026-02-05 | 31.36 | 31.61 | 31.34 | 31.37 | -0.700% | 3,622 | +19.412% |
| 2026-02-04 | 32.09 | 32.09 | 31.48 | 31.59 | -0.755% | 2,607 | +18.577% |
| 2026-02-03 | 32.18 | 32.18 | 31.68 | 31.83 | -0.213% | 2,686 | +17.681% |
| 2026-02-02 | 31.51 | 31.90 | 31.51 | 31.90 | +0.282% | 2,810 | +17.431% |
| 2026-01-30 | 32.30 | 32.30 | 31.76 | 31.81 | -1.476% | 11,334 | +17.762% |
| 2026-01-29 | 32.39 | 32.39 | 31.93 | 32.29 | -0.513% | 5,946 | +16.024% |
| 2026-01-28 | 32.52 | 32.52 | 32.29 | 32.45 | +0.744% | 7,927 | +15.428% |
| 2026-01-27 | 32.19 | 32.23 | 32.13 | 32.21 | +1.596% | 9,944 | +16.287% |
| 2026-01-26 | 31.66 | 31.75 | 31.61 | 31.71 | +0.044% | 6,282 | +18.143% |
| 2026-01-23 | 31.43 | 31.71 | 31.39 | 31.69 | +0.545% | 3,246 | +18.195% |
| 2026-01-22 | 31.43 | 31.60 | 31.43 | 31.52 | +0.554% | 1,170 | +18.839% |
| 2026-01-21 | 31.27 | 31.38 | 31.17 | 31.35 | +1.514% | 10,593 | +19.497% |
| 2026-01-20 | 31.01 | 31.09 | 30.85 | 30.88 | -1.103% | 11,121 | +21.306% |
| 2026-01-16 | 31.30 | 31.30 | 31.10 | 31.23 | -0.411% | 3,980 | +19.968% |
| 2026-01-15 | 31.25 | 31.41 | 31.25 | 31.35 | +1.028% | 2,069 | +19.474% |
| 2026-01-14 | 31.07 | 31.16 | 31.00 | 31.04 | -0.090% | 21,388 | +20.702% |
| 2026-01-13 | 31.22 | 31.24 | 31.00 | 31.06 | -0.936% | 4,703 | +20.594% |
| 2026-01-12 | 30.98 | 31.36 | 30.98 | 31.36 | +1.346% | 6,768 | +19.466% |
| 2026-01-09 | 30.82 | 30.95 | 30.77 | 30.94 | +0.388% | 5,101 | +21.073% |
| 2026-01-08 | 30.78 | 30.82 | 30.74 | 30.82 | -0.005% | 2,118 | +21.543% |
| 2026-01-07 | 30.95 | 30.95 | 30.79 | 30.82 | -0.561% | 5,455 | +21.537% |
| 2026-01-06 | 31.00 | 31.05 | 30.89 | 31.00 | +0.659% | 6,254 | +20.855% |
| 2026-01-05 | 30.65 | 30.81 | 30.54 | 30.79 | +1.222% | 9,423 | +21.651% |
| 2026-01-02 | 30.34 | 30.86 | 29.46 | 30.42 | +2.670% | 9,094 | +23.138% |
| 2025-12-31 | 29.68 | 29.71 | 29.59 | 29.63 | -0.236% | 4,798 | +26.426% |
| 2025-12-30 | 29.70 | 29.72 | 29.68 | 29.70 | +0.423% | 6,233 | +26.128% |
| 2025-12-29 | 29.55 | 29.57 | 29.50 | 29.57 | -0.122% | 2,970 | +26.662% |
| 2025-12-26 | 29.52 | 29.61 | 29.52 | 29.61 | +0.683% | 2,926 | +26.507% |
| 2025-12-24 | 29.37 | 29.45 | 29.36 | 29.41 | +0.280% | 2,047 | +27.372% |
| 2025-12-23 | 29.22 | 29.33 | 29.22 | 29.33 | +0.386% | 1,638 | +27.729% |
| 2025-12-22 | 29.23 | 29.23 | 29.18 | 29.21 | +0.412% | 2,145 | +28.222% |
| 2025-12-19 | 29.13 | 29.13 | 29.10 | 29.10 | -0.704% | 776 | +28.750% |
| 2025-12-18 | 29.32 | 29.42 | 29.30 | 29.30 | +1.312% | 2,635 | +27.843% |
| 2025-12-17 | 29.16 | 29.16 | 28.92 | 28.92 | -0.671% | 2,535 | +29.521% |
| 2025-12-16 | 29.12 | 29.12 | 29.02 | 29.12 | -0.703% | 2,310 | +28.652% |
| 2025-12-15 | 29.41 | 29.46 | 29.32 | 29.32 | -0.093% | 3,972 | +27.747% |
| 2025-12-12 | 29.73 | 29.73 | 29.33 | 29.35 | -1.349% | 3,769 | +27.628% |
| 2025-12-11 | 29.80 | 29.80 | 29.63 | 29.75 | -0.593% | 4,893 | +25.907% |
| 2025-12-10 | 30.41 | 30.41 | 29.70 | 29.93 | +0.909% | 3,567 | +25.160% |
| 2025-12-09 | 29.52 | 29.67 | 29.52 | 29.66 | -0.011% | 2,637 | +26.297% |
| 2025-12-08 | 29.94 | 29.94 | 29.60 | 29.66 | -0.385% | 5,178 | +26.283% |
| 2025-12-05 | 29.90 | 29.90 | 29.78 | 29.78 | +0.926% | 2,068 | +25.797% |
| 2025-12-04 | 29.55 | 29.55 | 29.43 | 29.51 | -0.135% | 5,133 | +26.961% |
| 2025-12-03 | 29.50 | 29.56 | 29.50 | 29.55 | -0.030% | 969 | +26.790% |
| 2025-12-02 | 29.61 | 29.61 | 29.55 | 29.55 | -0.324% | 2,068 | +26.751% |
| 2025-12-01 | 29.54 | 29.65 | 29.54 | 29.65 | +0.162% | 1,296 | +26.341% |
| 2025-11-28 | 29.52 | 29.63 | 29.52 | 29.60 | +0.191% | 874 | +26.545% |
| 2025-11-26 | 29.53 | 29.55 | 29.42 | 29.55 | +0.651% | 1,367 | +26.786% |
| 2025-11-25 | 29.26 | 29.35 | 29.08 | 29.35 | +0.207% | 2,215 | +27.612% |
| 2025-11-24 | 29.09 | 29.29 | 29.09 | 29.29 | +1.191% | 5,263 | +27.876% |
| 2025-11-21 | 28.88 | 29.00 | 28.56 | 28.95 | -0.274% | 4,882 | +29.400% |
| 2025-11-20 | 29.68 | 29.68 | 29.03 | 29.03 | -1.129% | 1,443 | +29.046% |
| 2025-11-19 | 29.40 | 29.48 | 29.27 | 29.36 | -0.374% | 18,445 | +27.589% |
| 2025-11-18 | 29.52 | 29.52 | 29.34 | 29.47 | -0.632% | 4,788 | +27.112% |
| 2025-11-17 | 29.79 | 29.90 | 29.64 | 29.66 | -1.075% | 1,326 | +26.308% |
| 2025-11-14 | 29.90 | 30.13 | 29.90 | 29.98 | -0.104% | 5,865 | +24.950% |
| 2025-11-13 | 30.13 | 30.17 | 29.98 | 30.01 | -0.986% | 2,604 | +24.820% |
| 2025-11-12 | 30.30 | 30.39 | 30.25 | 30.31 | +0.273% | 7,538 | +23.590% |
| 2025-11-11 | 30.36 | 30.36 | 30.16 | 30.23 | -0.181% | 16,361 | +23.928% |
| 2025-11-10 | 30.14 | 30.28 | 30.14 | 30.28 | +2.022% | 11,452 | +23.703% |
| 2025-11-07 | 29.50 | 29.69 | 29.37 | 29.68 | -0.266% | 184,143 | +26.205% |
| 2025-11-06 | 29.98 | 30.00 | 29.76 | 29.76 | -0.465% | 4,434 | +25.869% |
| 2025-11-05 | 29.95 | 29.99 | 29.85 | 29.90 | +0.251% | 196,500 | +25.284% |
| 2025-11-04 | 30.00 | 30.00 | 29.82 | 29.82 | -1.788% | 1,012 | +25.599% |
| 2025-11-03 | 30.32 | 30.37 | 30.22 | 30.37 | +0.752% | 1,453 | +23.354% |
| 2025-10-31 | 30.17 | 30.17 | 30.10 | 30.14 | -0.151% | 1,613 | +24.282% |
| 2025-10-30 | 30.27 | 30.27 | 30.19 | 30.19 | -1.058% | 611 | +24.094% |
| 2025-10-29 | 30.59 | 30.65 | 30.50 | 30.51 | +0.476% | 2,111 | +22.781% |
| 2025-10-28 | 30.22 | 30.39 | 30.22 | 30.36 | -0.178% | 1,437 | +23.366% |
| 2025-10-27 | 30.43 | 30.43 | 30.38 | 30.42 | +1.334% | 5,743 | +23.147% |
| 2025-10-24 | 30.07 | 30.07 | 30.02 | 30.02 | +0.723% | 2,935 | +24.790% |
| 2025-10-23 | 29.71 | 29.80 | 29.71 | 29.80 | +0.785% | 1,450 | +25.692% |
| 2025-10-22 | 29.63 | 29.79 | 29.57 | 29.57 | -0.200% | 1,332 | +26.679% |
| 2025-10-21 | 29.76 | 29.76 | 29.63 | 29.63 | -0.903% | 3,809 | +26.426% |
| 2025-10-20 | 29.72 | 29.92 | 29.72 | 29.90 | +1.407% | 3,537 | +25.284% |
| 2025-10-17 | 29.31 | 29.49 | 29.31 | 29.49 | +0.076% | 1,749 | +27.047% |
| 2025-10-16 | 29.53 | 29.64 | 29.40 | 29.46 | +0.557% | 1,727 | +27.143% |
| 2025-10-15 | 29.30 | 29.39 | 29.18 | 29.30 | +1.698% | 2,195 | +27.852% |
| 2025-10-14 | 28.78 | 28.97 | 28.78 | 28.81 | -1.016% | 10,656 | +30.022% |
| 2025-10-13 | 29.06 | 29.13 | 29.03 | 29.11 | +3.062% | 3,160 | +28.701% |
| 2025-10-10 | 29.28 | 29.28 | 28.16 | 28.24 | -3.391% | 90,784 | +32.642% |
| 2025-10-09 | 29.53 | 29.56 | 29.19 | 29.23 | -0.968% | 5,419 | +28.144% |
| 2025-10-08 | 29.36 | 29.52 | 29.36 | 29.52 | +0.585% | 1,145 | +26.903% |
| 2025-10-07 | 29.69 | 29.69 | 29.33 | 29.35 | -0.643% | 12,006 | +27.646% |
| 2025-10-06 | 29.44 | 29.55 | 29.44 | 29.54 | +0.478% | 3,950 | +26.824% |
| 2025-10-03 | 29.41 | 29.44 | 29.31 | 29.40 | +0.230% | 5,539 | +27.430% |
| 2025-10-02 | 29.41 | 29.41 | 29.33 | 29.33 | +0.650% | 131 | +27.723% |
| 2025-10-01 | 29.10 | 29.14 | 29.10 | 29.14 | +0.908% | 1,312 | +28.554% |
| 2025-09-30 | 28.87 | 28.88 | 28.81 | 28.88 | +0.346% | 5,184 | +29.722% |
| 2025-09-29 | 28.81 | 28.87 | 28.78 | 28.78 | +1.009% | 1,665 | +30.171% |
| 2025-09-26 | 28.36 | 28.65 | 28.35 | 28.49 | -0.601% | 5,890 | +31.485% |
| 2025-09-25 | 28.60 | 28.75 | 28.52 | 28.66 | -0.142% | 22,285 | +30.695% |
| 2025-09-24 | 28.75 | 28.75 | 28.68 | 28.70 | -0.268% | 2,240 | +30.509% |
| 2025-09-23 | 28.96 | 28.96 | 28.75 | 28.78 | -0.329% | 3,750 | +30.160% |
| 2025-09-22 | 28.85 | 28.88 | 28.75 | 28.87 | +0.336% | 3,556 | +29.732% |
| 2025-09-19 | 28.83 | 28.83 | 28.77 | 28.78 | -0.316% | 536 | +30.168% |
| 2025-09-18 | 28.81 | 28.87 | 28.81 | 28.87 | -0.592% | 1,590 | +29.757% |
| 2025-09-17 | 29.02 | 29.14 | 29.02 | 29.04 | +0.633% | 4,185 | +28.989% |
| 2025-09-16 | 28.74 | 28.86 | 28.73 | 28.86 | +0.784% | 3,436 | +29.805% |
| 2025-09-15 | 28.57 | 28.65 | 28.57 | 28.63 | +0.527% | 1,598 | +30.823% |
| 2025-09-12 | 28.47 | 28.52 | 28.42 | 28.48 | +0.015% | 1,097 | +31.513% |
| 2025-09-11 | 28.41 | 28.48 | 28.41 | 28.48 | +1.387% | 4,839 | +31.533% |
| 2025-09-10 | 28.14 | 28.18 | 28.09 | 28.09 | +0.564% | 1,067 | +33.357% |
| 2025-09-09 | 27.87 | 27.93 | 27.86 | 27.93 | +0.549% | 909 | +34.109% |
| 2025-09-08 | 27.60 | 27.78 | 27.60 | 27.78 | +1.334% | 1,500 | +34.846% |
| 2025-09-05 | 27.48 | 27.48 | 27.31 | 27.41 | +1.174% | 5,059 | +36.644% |
| 2025-09-04 | 27.01 | 27.10 | 26.99 | 27.10 | -0.491% | 3,226 | +38.248% |
| 2025-09-03 | 27.20 | 27.23 | 27.20 | 27.23 | +0.363% | 1,490 | +37.568% |
| 2025-09-02 | 26.94 | 27.13 | 26.94 | 27.13 | -0.063% | 2,511 | +38.068% |
| 2025-08-29 | 27.07 | 27.15 | 27.07 | 27.15 | -0.294% | 726 | +37.982% |
| 2025-08-28 | 27.09 | 27.23 | 27.09 | 27.23 | +0.363% | 2,334 | +37.576% |
| 2025-08-27 | 27.06 | 27.13 | 27.00 | 27.13 | -0.854% | 39,875 | +38.076% |
| 2025-08-26 | 27.40 | 27.41 | 27.36 | 27.36 | -0.242% | 1,210 | +36.897% |
| 2025-08-25 | 27.54 | 27.54 | 27.43 | 27.43 | -0.334% | 2,050 | +36.566% |
| 2025-08-22 | 27.19 | 27.52 | 27.19 | 27.52 | +1.780% | 872 | +36.109% |
| 2025-08-21 | 27.01 | 27.09 | 27.01 | 27.04 | -0.109% | 1,193 | +38.531% |
| 2025-08-20 | 27.14 | 27.14 | 26.96 | 27.07 | -0.257% | 7,298 | +38.380% |
| 2025-08-19 | 27.24 | 27.24 | 27.11 | 27.14 | -0.582% | 4,769 | +38.025% |
| 2025-08-18 | 27.30 | 27.30 | 27.30 | 27.30 | +0.526% | 506 | +37.221% |
| 2025-08-15 | 27.13 | 27.16 | 27.13 | 27.16 | +0.207% | 2,767 | +37.943% |
| 2025-08-14 | 27.07 | 27.12 | 27.03 | 27.10 | -1.165% | 2,022 | +38.229% |
| 2025-08-13 | 27.39 | 27.42 | 27.39 | 27.42 | +1.348% | 762 | +36.618% |
| 2025-08-12 | 26.95 | 27.08 | 26.95 | 27.05 | +1.192% | 2,629 | +38.460% |
| 2025-08-11 | 26.84 | 26.84 | 26.74 | 26.74 | -0.228% | 1,573 | +40.111% |
| 2025-08-08 | 26.77 | 26.91 | 26.76 | 26.80 | -0.159% | 5,831 | +39.791% |
| 2025-08-07 | 27.13 | 27.13 | 26.79 | 26.84 | +0.727% | 1,690 | +39.568% |
| 2025-08-06 | 26.56 | 26.69 | 26.52 | 26.65 | +0.314% | 1,618 | +40.583% |
| 2025-08-05 | 26.65 | 26.65 | 26.55 | 26.56 | +0.389% | 1,965 | +41.024% |
| 2025-08-04 | 26.49 | 26.49 | 26.46 | 26.46 | +1.031% | 1,174 | +41.573% |
| 2025-08-01 | 26.34 | 26.34 | 26.12 | 26.19 | -0.932% | 3,627 | +43.032% |
| 2025-07-31 | 26.50 | 26.50 | 26.42 | 26.44 | -0.650% | 1,615 | +41.699% |
| 2025-07-30 | 26.76 | 26.76 | 26.61 | 26.61 | -0.860% | 649 | +40.778% |
| 2025-07-29 | 26.90 | 26.90 | 26.79 | 26.84 | 0.000% | 2,228 | +39.568% |
| 2025-07-28 | 26.90 | 26.95 | 26.80 | 26.84 | -0.461% | 3,186 | +39.568% |
| 2025-07-25 | 26.87 | 26.98 | 26.87 | 26.96 | -0.354% | 1,470 | +38.924% |
| 2025-07-24 | 27.12 | 27.12 | 27.06 | 27.06 | +0.074% | 926 | +38.433% |
| 2025-07-23 | 27.01 | 27.20 | 27.01 | 27.04 | +0.580% | 2,562 | +38.536% |
| 2025-07-22 | 26.75 | 26.89 | 26.75 | 26.88 | -0.059% | 813 | +39.339% |
| 2025-07-21 | 26.94 | 26.94 | 26.86 | 26.90 | +0.879% | 2,388 | +39.257% |
| 2025-07-18 | 26.76 | 26.76 | 26.67 | 26.67 | -0.100% | 460 | +40.480% |
| 2025-07-17 | 26.47 | 26.69 | 26.47 | 26.69 | +0.629% | 2,424 | +40.340% |
| 2025-07-16 | 26.44 | 26.53 | 26.34 | 26.53 | +0.248% | 17,315 | +41.223% |
| 2025-07-15 | 26.40 | 26.52 | 26.40 | 26.46 | +0.902% | 2,766 | +41.572% |
| 2025-07-14 | 26.22 | 26.22 | 26.21 | 26.22 | +0.089% | 1,826 | +42.850% |
| 2025-07-11 | 26.18 | 26.21 | 26.13 | 26.20 | +0.153% | 5,521 | +42.977% |
| 2025-07-10 | 26.12 | 26.19 | 26.12 | 26.16 | +0.297% | 4,014 | +43.196% |
| 2025-07-09 | 26.07 | 26.08 | 26.06 | 26.08 | -0.066% | 2,925 | +43.621% |
| 2025-07-08 | 26.07 | 26.13 | 26.07 | 26.10 | +0.794% | 785 | +43.527% |
| 2025-07-07 | 25.97 | 26.11 | 25.88 | 25.89 | -1.261% | 5,821 | +44.667% |
| 2025-07-03 | 26.22 | 26.27 | 26.22 | 26.22 | +0.404% | 2,084 | +42.843% |
| 2025-07-02 | 26.00 | 26.12 | 26.00 | 26.12 | +0.182% | 1,172 | +43.420% |
| 2025-07-01 | 26.14 | 26.14 | 26.06 | 26.07 | +0.275% | 3,401 | +43.681% |
| 2025-06-30 | 25.93 | 26.00 | 25.89 | 26.00 | -0.099% | 2,029 | +44.077% |
| 2025-06-27 | 26.06 | 26.08 | 25.91 | 26.03 | -0.267% | 5,082 | +43.934% |
| 2025-06-26 | 26.02 | 26.13 | 26.02 | 26.10 | +0.484% | 1,712 | +43.550% |
| 2025-06-25 | 25.97 | 25.97 | 25.97 | 25.97 | +0.375% | 49 | +44.246% |
| 2025-06-24 | 25.64 | 25.92 | 25.64 | 25.87 | +2.415% | 2,972 | +44.786% |
| 2025-06-23 | 25.03 | 25.26 | 25.03 | 25.26 | +0.865% | 1,052 | +48.282% |
| 2025-06-20 | 25.09 | 25.10 | 25.05 | 25.05 | -1.382% | 937 | +49.565% |
| 2025-06-18 | 25.39 | 25.45 | 25.36 | 25.40 | -0.114% | 938 | +47.497% |
| 2025-06-17 | 25.55 | 25.55 | 25.40 | 25.43 | -0.834% | 1,427 | +47.329% |
| 2025-06-16 | 25.68 | 25.80 | 25.64 | 25.64 | +0.687% | 994 | +46.100% |
| 2025-06-13 | 25.41 | 25.58 | 25.41 | 25.46 | -1.310% | 1,711 | +47.104% |
| 2025-06-12 | 25.75 | 25.82 | 25.75 | 25.80 | +0.154% | 2,135 | +45.177% |
| 2025-06-11 | 25.85 | 25.89 | 25.76 | 25.76 | +0.244% | 2,500 | +45.400% |
| 2025-06-10 | 25.63 | 25.70 | 25.61 | 25.70 | +0.581% | 699 | +45.755% |
| 2025-06-09 | 25.46 | 25.56 | 25.46 | 25.55 | +0.961% | 1,300 | +46.602% |
| 2025-06-06 | 25.19 | 25.31 | 25.19 | 25.31 | +0.356% | 421 | +48.011% |
| 2025-06-05 | 25.21 | 25.27 | 25.18 | 25.22 | +0.876% | 4,907 | +48.538% |
| 2025-06-04 | 24.95 | 25.05 | 24.95 | 25.00 | +1.131% | 3,100 | +49.840% |
| 2025-06-03 | 24.64 | 24.72 | 24.64 | 24.72 | +0.341% | 5,133 | +51.534% |
| 2025-06-02 | 24.53 | 24.68 | 24.50 | 24.64 | +0.763% | 6,556 | +52.051% |
| 2025-05-30 | 24.55 | 24.55 | 24.34 | 24.45 | -1.079% | 16,600 | +53.211% |
| 2025-05-29 | 24.82 | 24.82 | 24.68 | 24.72 | +0.149% | 2,001 | +51.557% |
| 2025-05-28 | 24.66 | 24.68 | 24.60 | 24.68 | -0.056% | 4,956 | +51.783% |
| 2025-05-27 | 24.71 | 24.72 | 24.69 | 24.69 | -0.235% | 923 | +51.698% |
| 2025-05-23 | 24.74 | 24.82 | 24.74 | 24.75 | +0.321% | 3,703 | +51.342% |
| 2025-05-22 | 24.64 | 24.74 | 24.64 | 24.67 | -0.713% | 1,803 | +51.828% |
| 2025-05-21 | 24.96 | 24.99 | 24.85 | 24.85 | +0.354% | 3,905 | +50.744% |
| 2025-05-20 | 24.75 | 24.86 | 24.73 | 24.76 | -0.225% | 627 | +51.278% |
| 2025-05-19 | 24.72 | 24.82 | 24.71 | 24.82 | +0.171% | 885 | +50.938% |
| 2025-05-16 | 24.75 | 24.81 | 24.75 | 24.78 | -0.089% | 959 | +51.197% |
| 2025-05-15 | 24.76 | 24.80 | 24.74 | 24.80 | -0.125% | 678 | +51.062% |
| 2025-05-14 | 24.87 | 24.93 | 24.83 | 24.83 | +0.620% | 1,066 | +50.873% |
| 2025-05-13 | 24.53 | 24.71 | 24.53 | 24.68 | +0.163% | 1,514 | +51.809% |
| 2025-05-12 | 24.59 | 24.67 | 24.59 | 24.64 | +2.565% | 1,162 | +52.056% |
| 2025-05-09 | 24.17 | 24.17 | 24.02 | 24.02 | +0.614% | 1,285 | +55.957% |
| 2025-05-08 | 23.88 | 23.92 | 23.86 | 23.87 | -0.498% | 938 | +56.915% |
| 2025-05-07 | 24.04 | 24.06 | 23.98 | 23.99 | -1.134% | 8,071 | +56.134% |
| 2025-05-06 | 24.27 | 24.36 | 24.26 | 24.27 | -0.582% | 1,349 | +54.363% |
| 2025-05-05 | 24.45 | 24.56 | 24.38 | 24.41 | +1.298% | 12,445 | +53.465% |
| 2025-05-02 | 24.07 | 24.15 | 24.06 | 24.10 | +3.074% | 920 | +55.457% |
| 2025-05-01 | 23.41 | 23.41 | 23.38 | 23.38 | +0.040% | 421 | +60.236% |
| 2025-04-30 | 23.26 | 23.37 | 23.22 | 23.37 | +0.577% | 1,115 | +60.301% |
| 2025-04-29 | 23.19 | 23.29 | 23.19 | 23.23 | +0.240% | 3,730 | +61.225% |
| 2025-04-28 | 23.09 | 23.18 | 23.06 | 23.18 | +0.168% | 35,870 | +61.612% |
| 2025-04-25 | 23.07 | 23.14 | 23.01 | 23.14 | -0.574% | 39,510 | +61.883% |
| 2025-04-24 | 23.17 | 23.30 | 23.17 | 23.27 | +1.013% | 4,776 | +60.955% |
| 2025-04-23 | 23.16 | 23.24 | 23.04 | 23.04 | +1.143% | 3,134 | +62.586% |
| 2025-04-22 | 22.80 | 22.80 | 22.78 | 22.78 | +1.513% | 685 | +64.444% |
| 2025-04-21 | 22.53 | 22.53 | 22.42 | 22.44 | +0.078% | 2,323 | +66.933% |
| 2025-04-17 | 22.55 | 22.58 | 22.42 | 22.42 | +0.550% | 2,068 | +67.064% |
| 2025-04-16 | 22.35 | 22.43 | 22.17 | 22.30 | -1.048% | 8,545 | +67.982% |
| 2025-04-15 | 22.59 | 22.61 | 22.54 | 22.54 | 0.000% | 3,553 | +66.221% |