FLBR
Franklin FTSE Brazil ETF
stockNYSEETF
At CloseOct 5, 2026 3:59:27 PM EDT
26.87USD+12.286%(+2.94)1,215,949
26.16Bid27.70Ask1.54SpreadPre-marketOct 5, 2026 9:29:30 AM EDT
26.78USD+11.910%(+2.85)
After-hoursOct 5, 2026 4:10:30 PM EDT
26.91USD+0.149%(+0.04)
FLBR Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 26.91 | 27.36 | 26.73 | 26.87 | +12.286% | 1,215,949 | 0.000% |
| 2026-10-02 | 23.42 | 23.93 | 23.05 | 23.93 | +2.748% | 86,089 | +12.286% |
| 2026-10-01 | 23.30 | 23.41 | 22.94 | 23.29 | -0.470% | 43,811 | +15.371% |
| 2026-09-30 | 23.23 | 23.55 | 23.13 | 23.40 | +2.362% | 183,855 | +14.829% |
| 2026-09-29 | 22.61 | 22.86 | 22.59 | 22.86 | +0.395% | 234,000 | +17.542% |
| 2026-09-28 | 22.66 | 22.93 | 22.66 | 22.77 | -0.654% | 67,152 | +18.006% |
| 2026-09-25 | 22.88 | 23.00 | 22.71 | 22.92 | -0.348% | 38,126 | +17.234% |
| 2026-09-24 | 23.29 | 23.40 | 23.00 | 23.00 | -1.667% | 263,845 | +16.826% |
| 2026-09-23 | 23.84 | 23.88 | 23.33 | 23.39 | -2.011% | 94,489 | +14.878% |
| 2026-09-22 | 23.43 | 23.87 | 23.38 | 23.87 | +0.294% | 1,178,647 | +12.568% |
| 2026-09-21 | 23.67 | 23.81 | 23.55 | 23.80 | +2.015% | 73,256 | +12.899% |
| 2026-09-18 | 23.38 | 23.42 | 23.23 | 23.33 | -0.892% | 85,127 | +15.174% |
| 2026-09-17 | 23.48 | 23.61 | 23.00 | 23.54 | +0.641% | 238,809 | +14.146% |
| 2026-09-16 | 23.42 | 23.57 | 23.31 | 23.39 | -0.848% | 517,449 | +14.878% |
| 2026-09-15 | 23.37 | 23.70 | 23.37 | 23.59 | +0.468% | 370,409 | +13.904% |
| 2026-09-14 | 23.17 | 23.54 | 23.13 | 23.48 | -1.303% | 39,962 | +14.438% |
| 2026-09-11 | 24.01 | 24.05 | 23.59 | 23.79 | -0.710% | 144,427 | +12.947% |
| 2026-09-10 | 23.37 | 24.04 | 23.35 | 23.96 | +1.741% | 87,828 | +12.145% |
| 2026-09-09 | 23.80 | 23.80 | 23.52 | 23.55 | -1.752% | 156,646 | +14.098% |
| 2026-09-08 | 23.95 | 24.17 | 23.84 | 23.97 | +2.492% | 99,328 | +12.098% |
| 2026-09-04 | 23.22 | 23.66 | 23.19 | 23.39 | -0.480% | 51,902 | +14.892% |
| 2026-09-03 | 24.00 | 24.03 | 23.46 | 23.50 | -0.254% | 61,504 | +14.340% |
| 2026-09-02 | 22.99 | 23.65 | 22.99 | 23.56 | +3.697% | 245,610 | +14.050% |
| 2026-09-01 | 22.37 | 22.86 | 22.37 | 22.72 | +1.838% | 236,976 | +18.266% |
| 2026-08-31 | 22.39 | 22.48 | 22.17 | 22.31 | +1.455% | 139,952 | +20.439% |
| 2026-08-28 | 21.96 | 21.99 | 21.59 | 21.99 | 0.000% | 41,443 | +22.192% |
| 2026-08-27 | 21.91 | 22.03 | 21.78 | 21.99 | +0.503% | 72,935 | +22.192% |
| 2026-08-26 | 22.08 | 22.14 | 21.88 | 21.88 | -0.559% | 34,972 | +22.806% |
| 2026-08-25 | 21.73 | 22.02 | 21.56 | 22.00 | +1.677% | 44,028 | +22.120% |
| 2026-08-24 | 21.34 | 21.82 | 21.34 | 21.64 | +0.371% | 58,002 | +24.168% |
| 2026-08-21 | 21.21 | 21.68 | 21.21 | 21.56 | +2.423% | 734,969 | +24.629% |
| 2026-08-20 | 20.97 | 21.31 | 20.97 | 21.05 | -0.284% | 111,944 | +27.648% |
| 2026-08-19 | 21.27 | 21.39 | 21.07 | 21.11 | +2.525% | 896,616 | +27.286% |
| 2026-08-18 | 20.83 | 21.04 | 20.59 | 20.59 | -0.962% | 268,910 | +30.500% |
| 2026-08-17 | 20.90 | 20.91 | 20.75 | 20.79 | +0.483% | 178,291 | +29.245% |
| 2026-08-14 | 20.72 | 20.75 | 20.43 | 20.69 | -0.720% | 284,228 | +29.870% |
| 2026-08-13 | 20.98 | 21.08 | 20.79 | 20.84 | -0.715% | 340,073 | +28.935% |
| 2026-08-12 | 21.05 | 21.15 | 20.95 | 20.99 | -0.380% | 191,269 | +28.013% |
| 2026-08-11 | 21.81 | 21.81 | 21.03 | 21.07 | -3.526% | 551,791 | +27.527% |
| 2026-08-10 | 21.94 | 21.97 | 21.81 | 21.84 | -0.682% | 67,687 | +23.031% |
| 2026-08-07 | 22.28 | 22.28 | 21.89 | 21.99 | -1.390% | 94,841 | +22.192% |
| 2026-08-06 | 22.46 | 22.51 | 22.25 | 22.30 | -0.757% | 31,244 | +20.493% |
| 2026-08-05 | 22.71 | 22.88 | 22.45 | 22.47 | +0.268% | 26,916 | +19.582% |
| 2026-08-04 | 22.82 | 22.82 | 22.38 | 22.41 | -1.364% | 74,054 | +19.902% |
| 2026-08-03 | 22.78 | 22.78 | 22.58 | 22.72 | -0.699% | 72,377 | +18.266% |
| 2026-07-31 | 22.68 | 22.91 | 22.47 | 22.88 | +0.882% | 130,855 | +17.439% |
| 2026-07-30 | 22.28 | 22.68 | 22.28 | 22.68 | +2.624% | 57,005 | +18.474% |
| 2026-07-29 | 22.33 | 22.33 | 22.05 | 22.10 | -1.119% | 265,493 | +21.584% |
| 2026-07-28 | 22.41 | 22.47 | 22.32 | 22.35 | +0.359% | 174,502 | +20.224% |
| 2026-07-27 | 22.23 | 22.30 | 22.14 | 22.27 | +0.270% | 53,839 | +20.656% |
| 2026-07-24 | 22.38 | 22.54 | 22.18 | 22.21 | -1.682% | 291,203 | +20.982% |
| 2026-07-23 | 22.56 | 22.73 | 22.48 | 22.59 | -0.616% | 327,134 | +18.946% |
| 2026-07-22 | 22.38 | 22.80 | 22.38 | 22.73 | +2.526% | 84,708 | +18.214% |
| 2026-07-21 | 22.16 | 22.20 | 21.99 | 22.17 | +0.271% | 17,681 | +21.200% |
| 2026-07-20 | 22.09 | 22.20 | 22.07 | 22.11 | +0.637% | 48,076 | +21.529% |
| 2026-07-17 | 21.95 | 22.10 | 21.80 | 21.97 | -0.543% | 162,190 | +22.303% |
| 2026-07-16 | 22.25 | 22.26 | 22.00 | 22.09 | -1.560% | 48,486 | +21.639% |
| 2026-07-15 | 22.44 | 22.48 | 22.33 | 22.44 | -0.178% | 29,823 | +19.742% |
| 2026-07-14 | 22.48 | 22.59 | 22.40 | 22.48 | +1.706% | 144,917 | +19.528% |
| 2026-07-13 | 22.39 | 22.43 | 22.10 | 22.10 | -1.589% | 84,007 | +21.567% |
| 2026-07-10 | 22.16 | 22.46 | 22.16 | 22.46 | +3.106% | 88,103 | +19.635% |
| 2026-07-09 | 21.52 | 21.80 | 21.44 | 21.78 | +1.745% | 98,684 | +23.350% |
| 2026-07-08 | 21.49 | 21.53 | 21.30 | 21.41 | -0.696% | 38,462 | +25.502% |
| 2026-07-07 | 21.61 | 21.80 | 21.49 | 21.56 | -0.278% | 56,671 | +24.629% |
| 2026-07-06 | 21.49 | 21.69 | 21.39 | 21.62 | +1.028% | 56,730 | +24.283% |
| 2026-07-02 | 21.39 | 21.70 | 21.26 | 21.40 | +0.943% | 84,608 | +25.561% |
| 2026-07-01 | 21.15 | 21.38 | 21.15 | 21.20 | -0.981% | 89,231 | +26.745% |
| 2026-06-30 | 21.25 | 21.51 | 21.20 | 21.41 | -0.604% | 102,961 | +25.502% |
| 2026-06-29 | 21.54 | 21.61 | 21.44 | 21.54 | -0.185% | 49,688 | +24.745% |
| 2026-06-26 | 21.33 | 21.66 | 21.29 | 21.58 | +0.046% | 86,687 | +24.513% |
| 2026-06-25 | 21.57 | 21.83 | 21.45 | 21.57 | +0.842% | 49,070 | +24.571% |
| 2026-06-24 | 21.50 | 21.50 | 21.23 | 21.39 | -0.512% | 570,842 | +25.619% |
| 2026-06-23 | 21.34 | 21.61 | 21.34 | 21.50 | -0.325% | 209,155 | +24.977% |
| 2026-06-22 | 21.56 | 21.72 | 21.42 | 21.57 | +1.315% | 190,474 | +24.571% |
| 2026-06-18 | 21.35 | 21.48 | 21.17 | 21.29 | -0.838% | 120,200 | +26.209% |
| 2026-06-17 | 22.00 | 22.13 | 21.42 | 21.47 | -1.559% | 151,191 | +25.151% |
| 2026-06-16 | 21.84 | 21.88 | 21.68 | 21.81 | -0.728% | 188,184 | +23.200% |
| 2026-06-15 | 22.55 | 22.63 | 21.95 | 21.97 | -0.408% | 67,425 | +22.303% |
| 2026-06-12 | 22.10 | 22.20 | 22.00 | 22.06 | +0.410% | 93,379 | +21.804% |
| 2026-06-11 | 21.49 | 22.05 | 21.40 | 21.97 | +2.760% | 44,464 | +22.303% |
| 2026-06-10 | 21.29 | 21.46 | 21.24 | 21.38 | +0.094% | 61,613 | +25.678% |
| 2026-06-09 | 21.48 | 21.63 | 21.23 | 21.36 | +0.423% | 167,432 | +25.796% |
| 2026-06-08 | 21.41 | 21.50 | 21.21 | 21.27 | -0.839% | 207,382 | +26.328% |
| 2026-06-05 | 21.69 | 21.82 | 21.44 | 21.45 | -2.699% | 108,456 | +25.268% |
| 2026-06-04 | 22.07 | 22.14 | 21.95 | 22.05 | +0.524% | 169,210 | +21.887% |
| 2026-06-03 | 22.26 | 22.30 | 21.87 | 21.93 | -3.349% | 105,092 | +22.526% |
| 2026-06-02 | 22.49 | 22.80 | 22.49 | 22.69 | +1.340% | 655,718 | +18.422% |
| 2026-06-01 | 22.34 | 22.47 | 22.26 | 22.39 | -0.400% | 352,672 | +20.009% |
| 2026-05-29 | 22.44 | 22.58 | 22.29 | 22.48 | -0.838% | 334,777 | +19.528% |
| 2026-05-28 | 22.66 | 22.88 | 22.52 | 22.67 | +0.044% | 546,518 | +18.527% |
| 2026-05-27 | 22.82 | 22.97 | 22.65 | 22.66 | -1.350% | 70,494 | +18.579% |
| 2026-05-26 | 23.12 | 23.12 | 22.79 | 22.97 | +0.525% | 133,126 | +16.979% |
| 2026-05-22 | 23.02 | 23.05 | 22.74 | 22.85 | -1.720% | 428,188 | +17.593% |
| 2026-05-21 | 22.98 | 23.38 | 22.89 | 23.25 | +0.475% | 50,392 | +15.570% |
| 2026-05-20 | 22.85 | 23.26 | 22.85 | 23.14 | +2.299% | 61,040 | +16.119% |
| 2026-05-19 | 22.56 | 22.88 | 22.54 | 22.62 | -2.500% | 147,642 | +18.789% |
| 2026-05-18 | 23.01 | 23.21 | 22.91 | 23.20 | +1.310% | 95,877 | +15.819% |
| 2026-05-15 | 22.83 | 22.93 | 22.64 | 22.90 | -1.843% | 131,059 | +17.336% |
| 2026-05-14 | 23.40 | 23.50 | 23.29 | 23.33 | +0.952% | 355,744 | +15.174% |
| 2026-05-13 | 23.89 | 24.05 | 23.07 | 23.11 | -3.948% | 398,205 | +16.270% |
| 2026-05-12 | 24.16 | 24.25 | 23.97 | 24.06 | -0.988% | 100,828 | +11.679% |
| 2026-05-11 | 24.61 | 24.64 | 24.26 | 24.30 | -1.340% | 533,240 | +10.576% |
| 2026-05-08 | 24.72 | 24.76 | 24.60 | 24.63 | +1.233% | 156,653 | +9.095% |
| 2026-05-07 | 24.78 | 24.78 | 24.27 | 24.33 | -2.719% | 134,456 | +10.440% |
| 2026-05-06 | 25.09 | 25.09 | 24.78 | 25.01 | +0.401% | 572,614 | +7.437% |
| 2026-05-05 | 24.76 | 24.99 | 24.70 | 24.91 | +1.757% | 139,053 | +7.868% |
| 2026-05-04 | 24.69 | 24.83 | 24.42 | 24.48 | -0.730% | 787,361 | +9.763% |
| 2026-05-01 | 24.83 | 24.85 | 24.55 | 24.66 | -0.645% | 109,157 | +8.962% |
| 2026-04-30 | 24.48 | 24.85 | 24.40 | 24.82 | +2.732% | 155,895 | +8.259% |
| 2026-04-29 | 24.59 | 24.59 | 24.15 | 24.16 | -2.502% | 330,654 | +11.217% |
| 2026-04-28 | 24.67 | 24.89 | 24.53 | 24.78 | -0.482% | 325,329 | +8.434% |
| 2026-04-27 | 25.16 | 25.20 | 24.90 | 24.90 | -0.400% | 153,989 | +7.912% |
| 2026-04-24 | 24.88 | 25.00 | 24.78 | 25.00 | -0.319% | 675,705 | +7.480% |
| 2026-04-23 | 25.46 | 25.53 | 24.99 | 25.08 | -1.299% | 510,080 | +7.137% |
| 2026-04-22 | 25.81 | 25.81 | 25.37 | 25.41 | -0.314% | 1,785,857 | +5.746% |
| 2026-04-21 | 25.90 | 26.05 | 25.46 | 25.49 | -1.202% | 483,903 | +5.414% |
| 2026-04-20 | 25.87 | 25.87 | 25.60 | 25.80 | +0.467% | 323,823 | +4.147% |
| 2026-04-17 | 26.05 | 26.05 | 25.61 | 25.68 | -0.658% | 251,190 | +4.634% |
| 2026-04-16 | 26.00 | 26.00 | 25.67 | 25.85 | -0.154% | 916,178 | +3.946% |
| 2026-04-15 | 26.12 | 26.13 | 25.81 | 25.89 | -0.652% | 149,528 | +3.785% |
| 2026-04-14 | 26.13 | 26.25 | 26.00 | 26.06 | +0.540% | 468,487 | +3.108% |
| 2026-04-13 | 25.68 | 26.01 | 25.54 | 25.92 | +0.348% | 626,483 | +3.665% |
| 2026-04-10 | 25.57 | 25.83 | 25.55 | 25.83 | +2.135% | 343,180 | +4.026% |
| 2026-04-09 | 24.85 | 25.30 | 24.85 | 25.29 | +2.389% | 438,223 | +6.248% |
| 2026-04-08 | 24.90 | 24.92 | 24.53 | 24.70 | +2.917% | 593,386 | +8.785% |
| 2026-04-07 | 23.91 | 24.00 | 23.64 | 24.00 | -0.249% | 374,487 | +11.958% |
| 2026-04-06 | 24.00 | 24.17 | 23.95 | 24.06 | +0.627% | 205,790 | +11.679% |
| 2026-04-02 | 23.61 | 24.16 | 23.61 | 23.91 | -0.167% | 80,252 | +12.380% |
| 2026-04-01 | 23.99 | 24.13 | 23.82 | 23.95 | +0.251% | 381,344 | +12.192% |
| 2026-03-31 | 23.33 | 23.89 | 23.23 | 23.89 | +4.414% | 470,440 | +12.474% |
| 2026-03-30 | 23.03 | 23.18 | 22.73 | 22.88 | +0.527% | 177,999 | +17.439% |
| 2026-03-27 | 22.71 | 23.12 | 22.68 | 22.76 | -0.437% | 273,671 | +18.058% |
| 2026-03-26 | 23.05 | 23.26 | 22.83 | 22.86 | -2.015% | 169,786 | +17.542% |
| 2026-03-25 | 23.12 | 23.43 | 23.08 | 23.33 | +2.459% | 51,947 | +15.174% |
| 2026-03-24 | 22.40 | 22.81 | 22.36 | 22.77 | 0.000% | 151,311 | +18.006% |
| 2026-03-23 | 22.27 | 22.98 | 22.27 | 22.77 | +4.979% | 189,120 | +18.006% |
| 2026-03-20 | 22.25 | 22.25 | 21.59 | 21.69 | -4.154% | 125,090 | +23.882% |
| 2026-03-19 | 22.02 | 22.82 | 22.01 | 22.63 | +0.399% | 228,800 | +18.736% |
| 2026-03-18 | 22.69 | 22.86 | 22.54 | 22.54 | -0.743% | 203,418 | +19.210% |
| 2026-03-17 | 22.95 | 23.09 | 22.68 | 22.71 | +0.215% | 32,796 | +18.325% |
| 2026-03-16 | 22.41 | 22.70 | 22.39 | 22.66 | +3.329% | 161,391 | +18.579% |
| 2026-03-13 | 22.66 | 22.72 | 21.87 | 21.93 | -2.186% | 65,809 | +22.526% |
| 2026-03-12 | 22.88 | 22.94 | 22.36 | 22.42 | -3.962% | 121,650 | +19.848% |
| 2026-03-11 | 23.30 | 23.59 | 23.15 | 23.34 | +0.625% | 1,082,708 | +15.100% |
| 2026-03-10 | 22.95 | 23.59 | 22.80 | 23.20 | +1.266% | 137,330 | +15.819% |
| 2026-03-09 | 22.44 | 23.02 | 22.28 | 22.91 | +2.322% | 212,873 | +17.285% |
| 2026-03-06 | 22.15 | 22.47 | 22.07 | 22.39 | -0.178% | 197,701 | +20.009% |
| 2026-03-05 | 22.73 | 22.79 | 22.29 | 22.43 | -2.984% | 1,412,342 | +19.795% |
| 2026-03-04 | 23.13 | 23.26 | 22.93 | 23.12 | +1.805% | 103,628 | +16.220% |
| 2026-03-03 | 22.56 | 23.00 | 22.16 | 22.71 | -4.780% | 297,270 | +18.318% |
| 2026-03-02 | 23.57 | 24.03 | 23.52 | 23.85 | -0.914% | 112,024 | +12.662% |
| 2026-02-27 | 24.09 | 24.27 | 23.94 | 24.07 | -0.783% | 103,366 | +11.633% |
| 2026-02-26 | 24.27 | 24.28 | 23.89 | 24.26 | -0.041% | 141,389 | +10.758% |
| 2026-02-25 | 24.45 | 24.45 | 24.10 | 24.27 | -0.123% | 623,534 | +10.713% |
| 2026-02-24 | 23.99 | 24.32 | 23.97 | 24.30 | +1.759% | 694,583 | +10.576% |
| 2026-02-23 | 24.10 | 24.31 | 23.84 | 23.88 | -0.666% | 550,721 | +12.521% |
| 2026-02-20 | 23.46 | 24.05 | 23.46 | 24.04 | +1.908% | 511,030 | +11.772% |
| 2026-02-19 | 23.31 | 23.60 | 23.23 | 23.59 | +1.642% | 993,104 | +13.904% |
| 2026-02-18 | 23.32 | 23.54 | 23.06 | 23.21 | +0.558% | 197,465 | +15.775% |
| 2026-02-17 | 23.14 | 23.25 | 22.80 | 23.08 | -0.902% | 414,933 | +16.421% |
| 2026-02-13 | 23.21 | 23.34 | 22.90 | 23.29 | -1.314% | 332,242 | +15.371% |
| 2026-02-12 | 24.05 | 24.08 | 23.50 | 23.60 | -1.667% | 148,638 | +13.856% |
| 2026-02-11 | 23.83 | 24.07 | 23.70 | 24.00 | +2.652% | 1,520,909 | +11.958% |
| 2026-02-10 | 23.45 | 23.50 | 23.28 | 23.38 | -0.128% | 94,827 | +14.927% |
| 2026-02-09 | 23.02 | 23.48 | 23.02 | 23.41 | +2.182% | 50,662 | +14.780% |
| 2026-02-06 | 22.80 | 22.91 | 22.64 | 22.91 | +1.551% | 91,602 | +17.285% |
| 2026-02-05 | 22.79 | 22.92 | 22.50 | 22.56 | -0.066% | 122,714 | +19.105% |
| 2026-02-04 | 22.96 | 22.98 | 22.41 | 22.57 | -2.568% | 89,249 | +19.025% |
| 2026-02-03 | 23.32 | 23.43 | 22.93 | 23.17 | +1.936% | 95,097 | +15.969% |
| 2026-02-02 | 22.50 | 22.74 | 22.50 | 22.73 | +1.292% | 141,645 | +18.214% |
| 2026-01-30 | 22.86 | 22.97 | 22.36 | 22.44 | -2.941% | 84,684 | +19.742% |
| 2026-01-29 | 23.46 | 23.55 | 22.67 | 23.12 | -0.474% | 96,203 | +16.220% |
| 2026-01-28 | 23.22 | 23.31 | 22.88 | 23.23 | +1.044% | 131,048 | +15.669% |
| 2026-01-27 | 22.72 | 23.01 | 22.70 | 22.99 | +4.074% | 119,605 | +16.877% |
| 2026-01-26 | 22.10 | 22.25 | 22.01 | 22.09 | -0.226% | 101,241 | +21.639% |
| 2026-01-23 | 21.76 | 22.29 | 21.67 | 22.14 | +2.169% | 88,015 | +21.364% |
| 2026-01-22 | 21.39 | 21.85 | 21.39 | 21.67 | +2.362% | 94,885 | +23.996% |
| 2026-01-21 | 20.59 | 21.17 | 20.59 | 21.17 | +4.854% | 131,347 | +26.925% |
| 2026-01-20 | 19.96 | 20.30 | 19.96 | 20.19 | +0.648% | 69,767 | +33.086% |
| 2026-01-16 | 19.98 | 20.08 | 19.93 | 20.06 | -0.496% | 71,310 | +33.948% |
| 2026-01-15 | 20.04 | 20.26 | 19.96 | 20.16 | +0.800% | 60,898 | +33.284% |
| 2026-01-14 | 19.78 | 20.00 | 19.78 | 20.00 | +1.317% | 44,161 | +34.350% |
| 2026-01-13 | 19.77 | 19.79 | 19.60 | 19.74 | -0.404% | 54,625 | +36.120% |
| 2026-01-12 | 19.78 | 19.89 | 19.78 | 19.82 | -0.302% | 52,161 | +35.570% |
| 2026-01-09 | 19.85 | 19.99 | 19.85 | 19.88 | +0.811% | 39,348 | +35.161% |
| 2026-01-08 | 19.61 | 19.72 | 19.61 | 19.72 | +0.458% | 39,799 | +36.258% |
| 2026-01-07 | 19.66 | 19.67 | 19.56 | 19.63 | -0.963% | 24,495 | +36.882% |
| 2026-01-06 | 19.79 | 19.88 | 19.77 | 19.82 | +1.282% | 29,943 | +35.564% |
| 2026-01-05 | 19.31 | 19.59 | 19.25 | 19.57 | +1.612% | 51,076 | +37.302% |
| 2026-01-02 | 19.35 | 19.35 | 19.20 | 19.26 | +1.100% | 199,400 | +39.515% |
| 2025-12-31 | 19.16 | 19.16 | 19.00 | 19.05 | -0.418% | 91,064 | +41.050% |
| 2025-12-30 | 19.14 | 19.21 | 19.07 | 19.13 | -0.297% | 117,022 | +40.460% |
| 2025-12-29 | 19.23 | 19.25 | 19.13 | 19.19 | -0.945% | 105,188 | +40.043% |
| 2025-12-26 | 19.21 | 19.37 | 19.21 | 19.37 | +0.519% | 36,773 | +38.720% |
| 2025-12-24 | 19.37 | 19.37 | 19.23 | 19.27 | -0.259% | 17,230 | +39.440% |
| 2025-12-23 | 19.03 | 19.32 | 19.03 | 19.32 | +2.222% | 84,002 | +39.079% |
| 2025-12-22 | 19.00 | 19.00 | 18.80 | 18.90 | -0.839% | 388,656 | +42.169% |
| 2025-12-19 | 19.23 | 19.31 | 19.02 | 19.06 | -3.003% | 56,411 | +40.976% |
| 2025-12-18 | 19.55 | 19.74 | 19.51 | 19.65 | +0.306% | 25,240 | +36.743% |
| 2025-12-17 | 19.63 | 19.68 | 19.46 | 19.59 | -1.657% | 41,974 | +37.162% |
| 2025-12-16 | 20.24 | 20.24 | 19.90 | 19.92 | -3.375% | 624,209 | +34.890% |
| 2025-12-15 | 20.60 | 20.73 | 20.52 | 20.62 | +1.410% | 56,672 | +30.338% |
| 2025-12-12 | 20.50 | 20.50 | 20.17 | 20.33 | +0.539% | 177,108 | +32.175% |
| 2025-12-11 | 20.10 | 20.32 | 20.09 | 20.22 | +1.225% | 31,440 | +32.887% |
| 2025-12-10 | 19.92 | 20.08 | 19.81 | 19.98 | +0.083% | 30,624 | +34.515% |
| 2025-12-09 | 19.65 | 20.04 | 19.65 | 19.96 | -0.155% | 45,099 | +34.626% |
| 2025-12-08 | 20.23 | 20.23 | 19.81 | 19.99 | +0.538% | 131,199 | +34.417% |
| 2025-12-05 | 21.12 | 21.22 | 19.80 | 19.88 | -6.432% | 121,617 | +35.140% |
| 2025-12-04 | 21.22 | 21.28 | 21.12 | 21.25 | +1.698% | 20,643 | +26.447% |
| 2025-12-03 | 20.80 | 20.92 | 20.80 | 20.90 | +0.699% | 11,412 | +28.595% |
| 2025-12-02 | 20.60 | 20.75 | 20.52 | 20.75 | +1.966% | 68,097 | +29.494% |
| 2025-12-01 | 20.36 | 20.49 | 20.31 | 20.35 | -0.660% | 109,078 | +32.039% |
| 2025-11-28 | 20.50 | 20.51 | 20.39 | 20.49 | +0.355% | 15,306 | +31.168% |
| 2025-11-26 | 20.15 | 20.42 | 20.13 | 20.41 | +2.771% | 27,306 | +31.633% |
| 2025-11-25 | 19.76 | 19.91 | 19.68 | 19.86 | +0.420% | 89,311 | +35.280% |
| 2025-11-24 | 19.84 | 19.84 | 19.74 | 19.78 | +0.659% | 6,497 | +35.848% |
| 2025-11-21 | 19.67 | 19.77 | 19.50 | 19.65 | -0.102% | 72,273 | +36.743% |
| 2025-11-20 | 20.20 | 20.20 | 19.62 | 19.67 | -1.895% | 70,945 | +36.604% |
| 2025-11-19 | 20.09 | 20.15 | 20.00 | 20.05 | -1.085% | 117,588 | +34.015% |
| 2025-11-18 | 20.20 | 20.31 | 20.13 | 20.27 | +0.053% | 11,256 | +32.560% |
| 2025-11-17 | 20.40 | 20.45 | 20.20 | 20.26 | -1.102% | 27,253 | +32.630% |
| 2025-11-14 | 20.47 | 20.62 | 20.45 | 20.48 | +0.420% | 71,397 | +31.169% |
| 2025-11-13 | 20.54 | 20.60 | 20.34 | 20.40 | -0.535% | 25,341 | +31.720% |
| 2025-11-12 | 20.51 | 20.51 | 20.36 | 20.51 | -0.531% | 34,783 | +31.016% |
| 2025-11-11 | 20.62 | 20.71 | 20.52 | 20.62 | +2.426% | 72,925 | +30.320% |
| 2025-11-10 | 20.07 | 20.14 | 20.03 | 20.13 | +1.359% | 27,393 | +33.482% |
| 2025-11-07 | 19.59 | 19.86 | 19.59 | 19.86 | +0.750% | 29,908 | +35.296% |
| 2025-11-06 | 19.79 | 19.79 | 19.67 | 19.71 | +0.241% | 85,387 | +36.311% |
| 2025-11-05 | 19.39 | 19.68 | 19.39 | 19.66 | +2.679% | 41,726 | +36.639% |
| 2025-11-04 | 19.19 | 19.26 | 19.13 | 19.15 | -0.749% | 17,251 | +40.299% |
| 2025-11-03 | 19.28 | 19.33 | 19.24 | 19.30 | +1.055% | 28,419 | +39.248% |
| 2025-10-31 | 19.06 | 19.12 | 19.01 | 19.09 | +0.236% | 32,336 | +40.717% |
| 2025-10-30 | 18.94 | 19.09 | 18.94 | 19.05 | -0.241% | 25,891 | +41.050% |
| 2025-10-29 | 19.17 | 19.20 | 19.10 | 19.10 | +0.770% | 20,754 | +40.710% |
| 2025-10-28 | 18.83 | 19.00 | 18.83 | 18.95 | +0.551% | 255,689 | +41.794% |
| 2025-10-27 | 18.90 | 18.90 | 18.79 | 18.85 | +1.012% | 19,142 | +42.575% |
| 2025-10-24 | 18.85 | 18.88 | 18.66 | 18.66 | -0.057% | 24,221 | +44.019% |
| 2025-10-23 | 18.67 | 18.69 | 18.55 | 18.67 | +1.057% | 259,732 | +43.936% |
| 2025-10-22 | 18.44 | 18.53 | 18.39 | 18.47 | +0.178% | 31,211 | +45.457% |
| 2025-10-21 | 18.41 | 18.53 | 18.39 | 18.44 | -0.432% | 404,860 | +45.716% |
| 2025-10-20 | 18.44 | 18.62 | 18.41 | 18.52 | +1.407% | 35,271 | +45.086% |
| 2025-10-17 | 17.93 | 18.30 | 17.93 | 18.26 | +1.316% | 28,250 | +47.128% |
| 2025-10-16 | 17.96 | 18.12 | 17.96 | 18.03 | +0.255% | 7,976 | +49.064% |
| 2025-10-15 | 17.93 | 18.12 | 17.93 | 17.98 | +0.649% | 47,019 | +49.444% |
| 2025-10-14 | 17.75 | 17.99 | 17.75 | 17.86 | -0.368% | 17,831 | +50.414% |
| 2025-10-13 | 17.95 | 18.03 | 17.84 | 17.93 | +1.299% | 34,226 | +49.861% |
| 2025-10-10 | 18.17 | 18.17 | 17.65 | 17.70 | -2.807% | 154,522 | +51.808% |
| 2025-10-09 | 18.50 | 18.50 | 18.18 | 18.21 | -0.684% | 17,075 | +47.547% |
| 2025-10-08 | 18.38 | 18.41 | 18.27 | 18.34 | +0.427% | 16,282 | +46.537% |
| 2025-10-07 | 18.47 | 18.47 | 18.24 | 18.26 | -2.198% | 31,723 | +47.162% |
| 2025-10-06 | 18.71 | 18.73 | 18.61 | 18.67 | -0.058% | 39,833 | +43.928% |
| 2025-10-03 | 18.58 | 18.72 | 18.55 | 18.68 | +0.164% | 224,564 | +43.844% |
| 2025-10-02 | 18.88 | 18.88 | 18.49 | 18.65 | -1.430% | 18,633 | +44.079% |
| 2025-10-01 | 19.10 | 19.14 | 18.84 | 18.92 | -0.676% | 198,837 | +42.019% |
| 2025-09-30 | 19.20 | 19.24 | 18.96 | 19.05 | -0.201% | 221,174 | +41.059% |
| 2025-09-29 | 19.16 | 19.16 | 19.07 | 19.09 | +1.026% | 14,039 | +40.775% |
| 2025-09-26 | 18.84 | 18.91 | 18.83 | 18.89 | +0.474% | 26,812 | +42.219% |
| 2025-09-25 | 18.99 | 19.00 | 18.76 | 18.80 | -1.394% | 147,023 | +42.894% |
| 2025-09-24 | 19.16 | 19.16 | 19.07 | 19.07 | -0.922% | 12,117 | +40.902% |
| 2025-09-23 | 18.95 | 19.29 | 18.93 | 19.25 | +1.831% | 21,530 | +39.603% |
| 2025-09-22 | 18.80 | 18.94 | 18.72 | 18.90 | -0.572% | 18,195 | +42.160% |
| 2025-09-19 | 19.03 | 19.05 | 18.97 | 19.01 | +0.053% | 8,451 | +41.347% |
| 2025-09-18 | 19.08 | 19.08 | 18.97 | 19.00 | -0.203% | 16,964 | +41.421% |
| 2025-09-17 | 18.97 | 19.22 | 18.94 | 19.04 | +0.948% | 59,300 | +41.134% |
| 2025-09-16 | 18.86 | 18.91 | 18.81 | 18.86 | +0.640% | 26,787 | +42.471% |
| 2025-09-15 | 18.61 | 18.82 | 18.59 | 18.74 | +1.572% | 32,738 | +43.383% |
| 2025-09-12 | 18.40 | 18.56 | 18.39 | 18.45 | -0.162% | 31,191 | +45.637% |
| 2025-09-11 | 18.37 | 18.60 | 18.36 | 18.48 | +0.899% | 21,202 | +45.400% |
| 2025-09-10 | 18.25 | 18.40 | 18.25 | 18.32 | +1.078% | 15,951 | +46.707% |
| 2025-09-09 | 18.19 | 18.23 | 18.12 | 18.12 | -0.455% | 22,973 | +48.289% |
| 2025-09-08 | 18.31 | 18.32 | 18.08 | 18.20 | -0.604% | 32,075 | +47.615% |
| 2025-09-05 | 18.42 | 18.51 | 18.24 | 18.31 | +1.516% | 18,349 | +46.722% |
| 2025-09-04 | 17.92 | 18.07 | 17.85 | 18.04 | +0.999% | 31,688 | +48.947% |
| 2025-09-03 | 17.89 | 17.99 | 17.81 | 17.86 | -0.083% | 38,708 | +50.435% |
| 2025-09-02 | 17.81 | 17.99 | 17.81 | 17.88 | -1.779% | 20,463 | +50.311% |
| 2025-08-29 | 18.24 | 18.27 | 18.20 | 18.20 | -0.093% | 22,993 | +47.637% |
| 2025-08-28 | 18.04 | 18.29 | 18.04 | 18.22 | +1.694% | 41,245 | +47.500% |
| 2025-08-27 | 17.64 | 17.91 | 17.60 | 17.91 | +1.320% | 11,649 | +49.999% |
| 2025-08-26 | 17.79 | 17.79 | 17.57 | 17.68 | -0.718% | 12,425 | +51.979% |
| 2025-08-25 | 17.79 | 17.91 | 17.79 | 17.81 | +0.326% | 15,564 | +50.888% |
| 2025-08-22 | 17.32 | 17.80 | 17.32 | 17.75 | +3.312% | 107,382 | +51.380% |
| 2025-08-21 | 17.21 | 17.23 | 17.09 | 17.18 | -0.137% | 11,149 | +56.394% |
| 2025-08-20 | 17.18 | 17.28 | 17.17 | 17.20 | +0.670% | 10,583 | +56.180% |
| 2025-08-19 | 17.25 | 17.30 | 17.06 | 17.09 | -3.501% | 33,957 | +57.226% |
| 2025-08-18 | 17.74 | 17.80 | 17.68 | 17.71 | +0.397% | 12,705 | +51.722% |
| 2025-08-15 | 17.61 | 17.71 | 17.57 | 17.64 | -0.057% | 61,616 | +52.324% |
| 2025-08-14 | 17.58 | 17.82 | 17.58 | 17.65 | -0.443% | 40,555 | +52.238% |
| 2025-08-13 | 17.78 | 17.85 | 17.71 | 17.73 | -1.179% | 23,608 | +51.564% |
| 2025-08-12 | 17.75 | 17.97 | 17.75 | 17.94 | +2.632% | 212,111 | +49.777% |
| 2025-08-11 | 17.50 | 17.55 | 17.45 | 17.48 | -0.399% | 12,764 | +53.719% |
| 2025-08-08 | 17.65 | 17.67 | 17.50 | 17.55 | -0.659% | 15,215 | +53.105% |
| 2025-08-07 | 17.46 | 17.72 | 17.43 | 17.67 | +1.883% | 30,495 | +52.096% |
| 2025-08-06 | 17.25 | 17.41 | 17.23 | 17.34 | +2.000% | 317,323 | +54.960% |
| 2025-08-05 | 17.01 | 17.11 | 16.91 | 17.00 | +0.890% | 23,100 | +58.059% |
| 2025-08-04 | 16.98 | 17.01 | 16.82 | 16.85 | +0.714% | 293,855 | +59.466% |
| 2025-08-01 | 17.04 | 17.04 | 16.68 | 16.73 | +0.633% | 40,347 | +60.605% |
| 2025-07-31 | 16.53 | 16.74 | 16.53 | 16.63 | -1.101% | 27,996 | +61.622% |
| 2025-07-30 | 16.60 | 16.85 | 16.45 | 16.81 | +0.600% | 25,478 | +59.843% |
| 2025-07-29 | 16.55 | 16.77 | 16.55 | 16.71 | +1.150% | 12,443 | +60.802% |
| 2025-07-28 | 16.76 | 16.76 | 16.48 | 16.52 | -1.842% | 85,022 | +62.651% |
| 2025-07-25 | 16.92 | 16.94 | 16.78 | 16.83 | -0.750% | 35,891 | +59.655% |
| 2025-07-24 | 16.99 | 17.02 | 16.92 | 16.96 | -1.326% | 171,353 | +58.458% |
| 2025-07-23 | 16.90 | 17.21 | 16.90 | 17.18 | +2.012% | 33,085 | +56.357% |
| 2025-07-22 | 16.95 | 17.02 | 16.84 | 16.85 | -0.023% | 280,571 | +59.503% |
| 2025-07-21 | 16.82 | 16.99 | 16.82 | 16.85 | +0.878% | 139,767 | +59.466% |
| 2025-07-18 | 17.08 | 17.12 | 16.69 | 16.70 | -2.377% | 65,495 | +60.866% |
| 2025-07-17 | 16.96 | 17.13 | 16.93 | 17.11 | +0.470% | 14,895 | +57.043% |
| 2025-07-16 | 16.95 | 17.06 | 16.91 | 17.03 | -0.210% | 24,968 | +57.780% |
| 2025-07-15 | 17.09 | 17.09 | 16.83 | 17.07 | +0.328% | 20,393 | +57.449% |
| 2025-07-14 | 17.07 | 17.13 | 16.98 | 17.01 | -0.990% | 55,119 | +57.966% |
| 2025-07-11 | 17.12 | 17.22 | 17.04 | 17.18 | -0.643% | 55,413 | +56.403% |
| 2025-07-10 | 17.21 | 17.38 | 17.16 | 17.29 | -1.363% | 126,698 | +55.398% |
| 2025-07-09 | 17.79 | 17.80 | 17.52 | 17.53 | -2.122% | 135,720 | +53.280% |
| 2025-07-08 | 17.87 | 17.94 | 17.78 | 17.91 | +0.505% | 34,067 | +50.028% |
| 2025-07-07 | 18.12 | 18.14 | 17.79 | 17.82 | -2.405% | 57,444 | +50.786% |
| 2025-07-03 | 18.07 | 18.28 | 18.03 | 18.26 | +1.423% | 210,501 | +47.159% |
| 2025-07-02 | 17.94 | 18.02 | 17.75 | 18.00 | +0.239% | 154,141 | +49.253% |
| 2025-07-01 | 17.95 | 17.96 | 17.85 | 17.96 | 0.000% | 88,277 | +49.610% |
| 2025-06-30 | 17.53 | 17.96 | 17.51 | 17.96 | +2.365% | 170,251 | +49.610% |
| 2025-06-27 | 17.47 | 17.61 | 17.46 | 17.55 | +0.143% | 23,628 | +53.149% |
| 2025-06-26 | 17.37 | 17.54 | 17.35 | 17.52 | +2.098% | 25,364 | +53.368% |
| 2025-06-25 | 17.30 | 17.30 | 17.16 | 17.16 | -1.549% | 56,906 | +56.585% |
| 2025-06-24 | 17.46 | 17.63 | 17.43 | 17.43 | +0.185% | 108,639 | +54.159% |
| 2025-06-23 | 17.40 | 17.45 | 17.31 | 17.40 | -0.070% | 25,657 | +54.445% |
| 2025-06-20 | 17.59 | 17.66 | 17.41 | 17.41 | -4.183% | 38,888 | +54.337% |
| 2025-06-18 | 18.21 | 18.22 | 18.11 | 18.17 | +0.165% | 245,133 | +47.881% |
| 2025-06-17 | 18.32 | 18.32 | 18.08 | 18.14 | -0.384% | 240,445 | +48.126% |
| 2025-06-16 | 18.06 | 18.28 | 18.06 | 18.21 | +1.789% | 226,069 | +47.556% |
| 2025-06-13 | 17.75 | 17.91 | 17.71 | 17.89 | 0.000% | 159,293 | +50.196% |
| 2025-06-12 | 17.73 | 17.89 | 17.72 | 17.89 | +0.534% | 36,662 | +50.196% |
| 2025-06-11 | 17.56 | 17.87 | 17.56 | 17.80 | +1.199% | 167,158 | +50.997% |
| 2025-06-10 | 17.60 | 17.75 | 17.55 | 17.58 | +0.338% | 206,108 | +52.808% |
| 2025-06-09 | 17.32 | 17.54 | 17.25 | 17.52 | -0.171% | 90,363 | +53.324% |
| 2025-06-06 | 17.50 | 17.58 | 17.40 | 17.55 | +0.458% | 48,133 | +53.062% |
| 2025-06-05 | 17.61 | 17.61 | 17.45 | 17.47 | +0.430% | 30,962 | +53.763% |
| 2025-06-04 | 17.64 | 17.67 | 17.38 | 17.40 | -0.855% | 34,006 | +54.425% |
| 2025-06-03 | 17.24 | 17.55 | 17.18 | 17.55 | +1.445% | 35,654 | +53.105% |
| 2025-06-02 | 17.43 | 17.43 | 17.19 | 17.30 | +0.465% | 25,786 | +55.318% |
| 2025-05-30 | 17.40 | 17.40 | 17.16 | 17.22 | -1.992% | 38,067 | +56.039% |
| 2025-05-29 | 17.56 | 17.65 | 17.52 | 17.57 | +0.228% | 44,350 | +52.931% |
| 2025-05-28 | 17.58 | 17.63 | 17.42 | 17.53 | -1.212% | 29,536 | +53.280% |
| 2025-05-27 | 17.72 | 17.82 | 17.65 | 17.75 | +1.284% | 43,389 | +51.423% |
| 2025-05-23 | 16.98 | 17.52 | 16.94 | 17.52 | +0.806% | 25,843 | +53.368% |
| 2025-05-22 | 17.52 | 17.76 | 17.35 | 17.38 | -0.856% | 60,943 | +54.603% |
| 2025-05-21 | 17.68 | 17.68 | 17.44 | 17.53 | -1.093% | 33,390 | +53.280% |
| 2025-05-20 | 17.66 | 17.72 | 17.58 | 17.72 | +0.162% | 24,305 | +51.605% |
| 2025-05-19 | 17.52 | 17.79 | 17.51 | 17.70 | +0.654% | 21,716 | +51.851% |
| 2025-05-16 | 17.35 | 17.61 | 17.33 | 17.58 | +0.216% | 15,644 | +52.844% |
| 2025-05-15 | 17.62 | 17.69 | 17.41 | 17.54 | -0.329% | 23,646 | +53.174% |
| 2025-05-14 | 17.77 | 17.77 | 17.57 | 17.60 | -0.901% | 26,513 | +52.670% |
| 2025-05-13 | 17.43 | 17.79 | 17.43 | 17.76 | +3.296% | 58,955 | +51.295% |
| 2025-05-12 | 17.31 | 17.34 | 17.10 | 17.19 | -0.330% | 32,684 | +56.282% |
| 2025-05-09 | 17.24 | 17.31 | 17.22 | 17.25 | +0.449% | 34,034 | +55.766% |
| 2025-05-08 | 16.99 | 17.32 | 16.99 | 17.17 | +3.891% | 107,397 | +56.466% |
| 2025-05-07 | 16.64 | 16.64 | 16.47 | 16.53 | -0.899% | 44,961 | +62.553% |
| 2025-05-06 | 16.72 | 16.72 | 16.61 | 16.68 | -0.329% | 39,389 | +61.091% |
| 2025-05-05 | 17.12 | 17.12 | 16.73 | 16.73 | -1.848% | 47,593 | +60.562% |
| 2025-05-02 | 17.09 | 17.10 | 16.98 | 17.05 | +1.127% | 28,318 | +57.595% |
| 2025-05-01 | 16.93 | 16.99 | 16.78 | 16.86 | -0.707% | 54,786 | +59.371% |
| 2025-04-30 | 17.00 | 17.01 | 16.88 | 16.98 | -1.217% | 42,373 | +58.245% |
| 2025-04-29 | 17.14 | 17.32 | 17.09 | 17.19 | +0.492% | 39,207 | +56.319% |
| 2025-04-28 | 17.02 | 17.17 | 16.98 | 17.11 | +0.736% | 273,712 | +57.089% |
| 2025-04-25 | 16.94 | 17.05 | 16.88 | 16.98 | +0.236% | 25,878 | +58.245% |
| 2025-04-24 | 16.81 | 16.99 | 16.67 | 16.94 | +1.987% | 42,340 | +58.619% |
| 2025-04-23 | 16.69 | 16.81 | 16.57 | 16.61 | +1.466% | 112,261 | +61.770% |
| 2025-04-22 | 16.00 | 16.39 | 16.00 | 16.37 | +2.633% | 115,431 | +64.142% |
| 2025-04-21 | 16.00 | 16.06 | 15.81 | 15.95 | -0.188% | 80,457 | +68.464% |
| 2025-04-17 | 15.70 | 16.08 | 15.68 | 15.98 | +1.848% | 27,127 | +68.148% |
| 2025-04-16 | 15.63 | 15.77 | 15.63 | 15.69 | -0.216% | 29,765 | +71.256% |
| 2025-04-15 | 15.83 | 15.89 | 15.69 | 15.72 | 0.000% | 32,806 | +70.886% |