FLCH
Franklin FTSE China ETF
stockNYSEETF
Market OpenOct 5, 2026 11:46:47 AM EDT
20.59USD+1.629%(+0.33)49,245
19.82Bid21.08Ask1.26SpreadFLCH Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 20.58 | 20.59 | 20.57 | 20.59 | +1.629% | 49,245 | 0.000% |
| 2026-10-02 | 20.36 | 20.39 | 20.20 | 20.26 | -1.756% | 56,093 | +1.629% |
| 2026-10-01 | 20.78 | 20.79 | 20.54 | 20.62 | -0.280% | 42,277 | -0.156% |
| 2026-09-30 | 20.81 | 20.81 | 20.65 | 20.68 | +0.388% | 54,061 | -0.435% |
| 2026-09-29 | 20.64 | 20.64 | 20.50 | 20.60 | -0.771% | 56,013 | -0.049% |
| 2026-09-28 | 20.78 | 20.81 | 20.73 | 20.76 | -0.096% | 42,033 | -0.819% |
| 2026-09-25 | 20.83 | 20.84 | 20.75 | 20.78 | -0.505% | 38,580 | -0.914% |
| 2026-09-24 | 20.98 | 21.01 | 20.82 | 20.89 | -0.593% | 43,476 | -1.414% |
| 2026-09-23 | 21.13 | 21.16 | 20.99 | 21.01 | -1.937% | 54,285 | -1.999% |
| 2026-09-22 | 21.51 | 21.53 | 21.36 | 21.43 | +0.446% | 32,474 | -3.898% |
| 2026-09-21 | 21.30 | 21.36 | 21.19 | 21.33 | +1.620% | 72,873 | -3.469% |
| 2026-09-18 | 20.93 | 21.00 | 20.92 | 20.99 | +0.865% | 53,608 | -1.906% |
| 2026-09-17 | 20.86 | 20.88 | 20.81 | 20.81 | +0.483% | 65,177 | -1.057% |
| 2026-09-16 | 20.87 | 20.87 | 20.64 | 20.71 | -0.956% | 57,996 | -0.579% |
| 2026-09-15 | 21.00 | 21.01 | 20.89 | 20.91 | -0.994% | 53,999 | -1.530% |
| 2026-09-14 | 21.00 | 21.20 | 21.00 | 21.12 | +0.715% | 46,097 | -2.509% |
| 2026-09-11 | 21.03 | 21.06 | 20.95 | 20.97 | +0.143% | 61,103 | -1.812% |
| 2026-09-10 | 21.04 | 21.09 | 20.93 | 20.94 | -0.899% | 51,505 | -1.671% |
| 2026-09-09 | 21.31 | 21.33 | 21.13 | 21.13 | -1.040% | 207,640 | -2.556% |
| 2026-09-08 | 21.50 | 21.50 | 21.34 | 21.35 | -1.785% | 60,305 | -3.569% |
| 2026-09-04 | 21.62 | 21.76 | 21.62 | 21.74 | +0.648% | 58,221 | -5.290% |
| 2026-09-03 | 21.50 | 21.63 | 21.43 | 21.60 | -0.046% | 658,289 | -4.676% |
| 2026-09-02 | 21.61 | 21.68 | 21.59 | 21.61 | +0.124% | 114,547 | -4.720% |
| 2026-09-01 | 21.60 | 21.73 | 21.57 | 21.58 | -0.401% | 27,018 | -4.602% |
| 2026-08-31 | 21.87 | 21.88 | 21.67 | 21.67 | -1.050% | 31,270 | -4.984% |
| 2026-08-28 | 21.88 | 21.94 | 21.80 | 21.90 | +0.597% | 374,445 | -5.982% |
| 2026-08-27 | 21.80 | 21.81 | 21.71 | 21.77 | -0.046% | 91,430 | -5.420% |
| 2026-08-26 | 21.84 | 21.91 | 21.78 | 21.78 | 0.000% | 41,522 | -5.464% |
| 2026-08-25 | 21.67 | 21.81 | 21.67 | 21.78 | +0.184% | 33,223 | -5.464% |
| 2026-08-24 | 21.71 | 21.76 | 21.68 | 21.74 | -1.182% | 73,737 | -5.290% |
| 2026-08-21 | 22.10 | 22.10 | 22.00 | 22.00 | +0.365% | 41,164 | -6.409% |
| 2026-08-20 | 21.81 | 21.94 | 21.77 | 21.92 | +0.039% | 42,252 | -6.068% |
| 2026-08-19 | 21.90 | 21.96 | 21.88 | 21.91 | +0.696% | 32,530 | -6.031% |
| 2026-08-18 | 21.87 | 21.92 | 21.74 | 21.76 | -0.183% | 46,225 | -5.377% |
| 2026-08-17 | 21.86 | 21.87 | 21.80 | 21.80 | +0.693% | 28,298 | -5.550% |
| 2026-08-14 | 21.63 | 21.70 | 21.59 | 21.65 | +0.511% | 41,513 | -4.896% |
| 2026-08-13 | 21.76 | 21.77 | 21.54 | 21.54 | -1.689% | 50,967 | -4.410% |
| 2026-08-12 | 21.98 | 21.98 | 21.88 | 21.91 | -0.635% | 26,058 | -6.025% |
| 2026-08-11 | 22.16 | 22.16 | 22.05 | 22.05 | -2.217% | 35,183 | -6.621% |
| 2026-08-10 | 22.38 | 22.55 | 22.35 | 22.55 | +0.760% | 48,311 | -8.692% |
| 2026-08-07 | 22.35 | 22.42 | 22.31 | 22.38 | +0.947% | 39,936 | -7.998% |
| 2026-08-06 | 22.13 | 22.18 | 22.04 | 22.17 | -0.180% | 30,022 | -7.127% |
| 2026-08-05 | 22.37 | 22.39 | 22.17 | 22.21 | -0.045% | 31,945 | -7.294% |
| 2026-08-04 | 22.03 | 22.27 | 22.03 | 22.22 | +0.271% | 132,436 | -7.336% |
| 2026-08-03 | 22.15 | 22.23 | 22.13 | 22.16 | -0.090% | 47,705 | -7.085% |
| 2026-07-31 | 22.01 | 22.18 | 21.96 | 22.18 | +0.498% | 37,077 | -7.169% |
| 2026-07-30 | 21.92 | 22.07 | 21.83 | 22.07 | +1.099% | 30,813 | -6.706% |
| 2026-07-29 | 21.71 | 22.08 | 21.71 | 21.83 | +0.971% | 76,357 | -5.680% |
| 2026-07-28 | 21.50 | 21.66 | 21.46 | 21.62 | +0.232% | 134,497 | -4.764% |
| 2026-07-27 | 21.45 | 21.60 | 21.42 | 21.57 | +1.602% | 81,962 | -4.543% |
| 2026-07-24 | 21.17 | 21.29 | 21.14 | 21.23 | -0.327% | 50,389 | -3.015% |
| 2026-07-23 | 21.40 | 21.47 | 21.23 | 21.30 | -0.362% | 35,043 | -3.332% |
| 2026-07-22 | 21.49 | 21.49 | 21.36 | 21.38 | -1.170% | 48,004 | -3.682% |
| 2026-07-21 | 21.53 | 21.64 | 21.42 | 21.63 | +0.886% | 1,143,105 | -4.808% |
| 2026-07-20 | 21.46 | 21.63 | 21.44 | 21.44 | +1.988% | 139,261 | -3.965% |
| 2026-07-17 | 20.95 | 21.04 | 20.91 | 21.02 | -2.504% | 155,637 | -2.055% |
| 2026-07-16 | 21.67 | 21.72 | 21.56 | 21.56 | -0.268% | 53,618 | -4.508% |
| 2026-07-15 | 21.44 | 21.66 | 21.44 | 21.62 | +2.126% | 59,140 | -4.764% |
| 2026-07-14 | 21.25 | 21.25 | 21.15 | 21.17 | +1.379% | 40,692 | -2.740% |
| 2026-07-13 | 21.00 | 21.06 | 20.88 | 20.88 | -1.360% | 92,449 | -1.398% |
| 2026-07-10 | 21.16 | 21.26 | 21.14 | 21.17 | -0.118% | 195,446 | -2.740% |
| 2026-07-09 | 21.07 | 21.20 | 21.06 | 21.20 | +0.308% | 680,554 | -2.854% |
| 2026-07-08 | 21.08 | 21.26 | 21.08 | 21.13 | +1.880% | 705,796 | -2.556% |
| 2026-07-07 | 20.77 | 20.88 | 20.66 | 20.74 | -0.528% | 50,561 | -0.723% |
| 2026-07-06 | 20.71 | 20.85 | 20.66 | 20.85 | +2.146% | 304,627 | -1.247% |
| 2026-07-02 | 20.49 | 20.56 | 20.27 | 20.41 | -1.119% | 291,800 | +0.872% |
| 2026-07-01 | 20.26 | 20.78 | 20.26 | 20.64 | +1.127% | 63,504 | -0.257% |
| 2026-06-30 | 20.41 | 20.50 | 20.34 | 20.41 | +0.362% | 40,759 | +0.867% |
| 2026-06-29 | 20.30 | 20.41 | 20.30 | 20.34 | +0.342% | 46,637 | +1.232% |
| 2026-06-26 | 20.09 | 20.28 | 20.01 | 20.27 | -0.929% | 111,377 | +1.579% |
| 2026-06-25 | 20.62 | 20.62 | 20.42 | 20.46 | -1.540% | 134,640 | +0.635% |
| 2026-06-24 | 20.73 | 20.85 | 20.71 | 20.78 | -0.588% | 82,969 | -0.914% |
| 2026-06-23 | 20.86 | 21.01 | 20.85 | 20.90 | -1.878% | 199,154 | -1.497% |
| 2026-06-22 | 21.32 | 21.40 | 21.26 | 21.30 | +0.297% | 58,562 | -3.347% |
| 2026-06-18 | 21.30 | 21.30 | 21.18 | 21.24 | -0.094% | 144,325 | -3.060% |
| 2026-06-17 | 21.60 | 21.67 | 21.26 | 21.26 | -2.073% | 76,443 | -3.151% |
| 2026-06-16 | 21.73 | 21.77 | 21.66 | 21.71 | -1.676% | 36,879 | -5.159% |
| 2026-06-15 | 22.09 | 22.12 | 22.03 | 22.08 | +1.145% | 24,937 | -6.748% |
| 2026-06-12 | 21.85 | 21.86 | 21.75 | 21.83 | +0.831% | 22,503 | -5.680% |
| 2026-06-11 | 21.36 | 21.66 | 21.30 | 21.65 | -0.046% | 58,563 | -4.896% |
| 2026-06-10 | 21.61 | 21.76 | 21.56 | 21.66 | +0.185% | 67,414 | -4.940% |
| 2026-06-09 | 21.76 | 21.83 | 21.42 | 21.62 | +0.371% | 67,586 | -4.764% |
| 2026-06-08 | 21.67 | 21.68 | 21.50 | 21.54 | -0.600% | 37,409 | -4.410% |
| 2026-06-05 | 22.02 | 22.02 | 21.57 | 21.67 | -2.519% | 130,604 | -4.984% |
| 2026-06-04 | 22.30 | 22.38 | 22.16 | 22.23 | -0.314% | 62,314 | -7.377% |
| 2026-06-03 | 22.44 | 23.02 | 22.21 | 22.30 | -1.675% | 100,506 | -7.668% |
| 2026-06-02 | 22.78 | 22.84 | 22.65 | 22.68 | +2.578% | 181,032 | -9.215% |
| 2026-06-01 | 22.03 | 22.20 | 22.02 | 22.11 | +0.564% | 112,520 | -6.875% |
| 2026-05-29 | 21.94 | 22.08 | 21.91 | 21.99 | +0.119% | 85,905 | -6.350% |
| 2026-05-28 | 21.84 | 21.99 | 21.77 | 21.96 | -0.768% | 64,331 | -6.239% |
| 2026-05-27 | 22.06 | 22.20 | 22.02 | 22.13 | -0.762% | 91,596 | -6.959% |
| 2026-05-26 | 22.37 | 22.39 | 22.13 | 22.30 | +0.632% | 639,967 | -7.668% |
| 2026-05-22 | 22.01 | 22.21 | 21.97 | 22.16 | -1.204% | 279,520 | -7.085% |
| 2026-05-21 | 22.25 | 22.47 | 22.17 | 22.43 | -1.015% | 70,494 | -8.203% |
| 2026-05-20 | 22.65 | 22.71 | 22.50 | 22.66 | +0.133% | 34,539 | -9.135% |
| 2026-05-19 | 22.57 | 22.69 | 22.56 | 22.63 | +0.221% | 40,817 | -9.015% |
| 2026-05-18 | 22.67 | 22.68 | 22.52 | 22.58 | -0.265% | 66,225 | -8.813% |
| 2026-05-15 | 22.81 | 22.88 | 22.64 | 22.64 | -2.624% | 415,308 | -9.055% |
| 2026-05-14 | 23.30 | 23.30 | 23.10 | 23.25 | -2.760% | 196,455 | -11.441% |
| 2026-05-13 | 23.25 | 23.95 | 23.23 | 23.91 | +2.530% | 265,917 | -13.885% |
| 2026-05-12 | 23.37 | 23.40 | 23.11 | 23.32 | -0.779% | 170,918 | -11.707% |
| 2026-05-11 | 23.53 | 23.60 | 23.50 | 23.50 | +0.354% | 53,317 | -12.394% |
| 2026-05-08 | 23.49 | 23.57 | 23.34 | 23.42 | +0.300% | 72,978 | -12.084% |
| 2026-05-07 | 23.56 | 23.57 | 23.33 | 23.35 | -0.469% | 70,140 | -11.820% |
| 2026-05-06 | 23.14 | 23.51 | 23.14 | 23.46 | +2.401% | 76,316 | -12.234% |
| 2026-05-05 | 22.99 | 23.03 | 22.91 | 22.91 | -0.131% | 34,324 | -10.127% |
| 2026-05-04 | 23.00 | 23.09 | 22.91 | 22.94 | -0.477% | 73,853 | -10.244% |
| 2026-05-01 | 23.03 | 23.19 | 23.03 | 23.05 | +0.087% | 109,663 | -10.672% |
| 2026-04-30 | 22.81 | 23.06 | 22.74 | 23.03 | +1.053% | 109,942 | -10.595% |
| 2026-04-29 | 22.86 | 22.86 | 22.73 | 22.79 | +0.308% | 49,378 | -9.653% |
| 2026-04-28 | 22.66 | 22.74 | 22.66 | 22.72 | -1.002% | 485,504 | -9.375% |
| 2026-04-27 | 22.95 | 22.99 | 22.91 | 22.95 | -0.606% | 84,614 | -10.283% |
| 2026-04-24 | 23.04 | 23.13 | 22.97 | 23.09 | +0.698% | 76,548 | -10.827% |
| 2026-04-23 | 23.10 | 23.13 | 22.81 | 22.93 | -1.567% | 87,715 | -10.205% |
| 2026-04-22 | 23.35 | 23.46 | 23.30 | 23.30 | -0.107% | 241,375 | -11.612% |
| 2026-04-21 | 23.60 | 23.60 | 23.28 | 23.32 | -1.653% | 52,845 | -11.707% |
| 2026-04-20 | 23.66 | 23.73 | 23.57 | 23.71 | -0.034% | 77,317 | -13.166% |
| 2026-04-17 | 23.60 | 23.83 | 23.60 | 23.72 | +1.324% | 70,138 | -13.196% |
| 2026-04-16 | 23.49 | 23.57 | 23.37 | 23.41 | +0.831% | 134,821 | -12.046% |
| 2026-04-15 | 23.10 | 23.24 | 23.06 | 23.22 | +0.015% | 37,817 | -11.315% |
| 2026-04-14 | 23.03 | 23.23 | 23.03 | 23.21 | +1.017% | 56,399 | -11.302% |
| 2026-04-13 | 22.71 | 22.98 | 22.66 | 22.98 | +0.349% | 54,392 | -10.400% |
| 2026-04-10 | 22.96 | 23.02 | 22.85 | 22.90 | +0.285% | 37,509 | -10.087% |
| 2026-04-09 | 22.74 | 22.87 | 22.61 | 22.84 | -0.436% | 60,161 | -9.831% |
| 2026-04-08 | 23.04 | 23.06 | 22.85 | 22.93 | +3.032% | 86,408 | -10.225% |
| 2026-04-07 | 22.21 | 22.27 | 22.04 | 22.26 | -0.224% | 79,377 | -7.502% |
| 2026-04-06 | 22.19 | 22.42 | 22.19 | 22.31 | -0.188% | 150,141 | -7.710% |
| 2026-04-02 | 22.16 | 22.39 | 22.09 | 22.35 | -0.459% | 86,667 | -7.883% |
| 2026-04-01 | 22.44 | 22.54 | 22.36 | 22.45 | +0.290% | 50,664 | -8.305% |
| 2026-03-31 | 22.01 | 22.46 | 22.01 | 22.39 | +1.773% | 68,502 | -8.039% |
| 2026-03-30 | 22.09 | 22.14 | 21.95 | 22.00 | +0.091% | 67,187 | -6.409% |
| 2026-03-27 | 22.06 | 22.12 | 21.95 | 21.98 | -0.363% | 89,942 | -6.324% |
| 2026-03-26 | 22.11 | 22.29 | 22.03 | 22.06 | -2.777% | 83,776 | -6.664% |
| 2026-03-25 | 22.62 | 22.77 | 22.59 | 22.69 | +1.840% | 95,210 | -9.255% |
| 2026-03-24 | 22.19 | 22.35 | 22.16 | 22.28 | +0.270% | 161,161 | -7.585% |
| 2026-03-23 | 22.25 | 22.45 | 22.11 | 22.22 | +0.589% | 208,262 | -7.336% |
| 2026-03-20 | 22.44 | 22.44 | 22.08 | 22.09 | -2.986% | 331,426 | -6.790% |
| 2026-03-19 | 22.53 | 22.89 | 22.48 | 22.77 | -0.784% | 141,351 | -9.574% |
| 2026-03-18 | 23.23 | 23.25 | 22.93 | 22.95 | -1.671% | 201,527 | -10.283% |
| 2026-03-17 | 23.56 | 23.58 | 23.32 | 23.34 | -0.934% | 248,443 | -11.782% |
| 2026-03-16 | 23.41 | 23.56 | 23.41 | 23.56 | +1.683% | 677,266 | -12.606% |
| 2026-03-13 | 23.28 | 23.39 | 23.10 | 23.17 | +0.346% | 70,858 | -11.135% |
| 2026-03-12 | 23.24 | 23.27 | 23.06 | 23.09 | -0.901% | 111,029 | -10.827% |
| 2026-03-11 | 23.40 | 23.41 | 23.25 | 23.30 | -0.682% | 60,788 | -11.631% |
| 2026-03-10 | 23.36 | 23.73 | 23.28 | 23.46 | +1.471% | 92,940 | -12.234% |
| 2026-03-09 | 22.79 | 23.14 | 22.66 | 23.12 | +1.671% | 104,783 | -10.943% |
| 2026-03-06 | 22.64 | 22.87 | 22.59 | 22.74 | +0.664% | 234,219 | -9.455% |
| 2026-03-05 | 22.58 | 22.69 | 22.43 | 22.59 | -1.267% | 256,124 | -8.853% |
| 2026-03-04 | 22.87 | 22.96 | 22.75 | 22.88 | +0.175% | 169,034 | -10.009% |
| 2026-03-03 | 22.82 | 22.90 | 22.43 | 22.84 | -2.684% | 303,507 | -9.851% |
| 2026-03-02 | 23.26 | 23.57 | 23.23 | 23.47 | -0.970% | 103,866 | -12.271% |
| 2026-02-27 | 23.75 | 23.81 | 23.68 | 23.70 | -0.253% | 129,834 | -13.122% |
| 2026-02-26 | 23.77 | 23.78 | 23.59 | 23.76 | -1.960% | 206,103 | -13.342% |
| 2026-02-25 | 24.22 | 24.25 | 24.06 | 24.23 | +0.310% | 61,030 | -15.040% |
| 2026-02-24 | 24.02 | 24.21 | 24.00 | 24.16 | -0.453% | 85,182 | -14.776% |
| 2026-02-23 | 24.46 | 24.51 | 24.23 | 24.27 | -0.288% | 94,687 | -15.163% |
| 2026-02-20 | 23.87 | 24.34 | 23.81 | 24.34 | +0.469% | 201,641 | -15.407% |
| 2026-02-19 | 24.23 | 24.25 | 24.12 | 24.23 | -0.467% | 61,053 | -15.010% |
| 2026-02-18 | 24.35 | 24.41 | 24.27 | 24.34 | +0.495% | 64,923 | -15.407% |
| 2026-02-17 | 24.07 | 24.27 | 24.01 | 24.22 | +0.540% | 101,212 | -14.988% |
| 2026-02-13 | 23.96 | 24.14 | 23.90 | 24.09 | -0.124% | 134,098 | -14.529% |
| 2026-02-12 | 24.49 | 24.49 | 24.05 | 24.12 | -2.071% | 259,846 | -14.635% |
| 2026-02-11 | 24.49 | 24.65 | 24.38 | 24.63 | -0.162% | 77,530 | -16.403% |
| 2026-02-10 | 24.59 | 24.75 | 24.50 | 24.67 | +0.325% | 69,401 | -16.538% |
| 2026-02-09 | 24.45 | 24.66 | 24.44 | 24.59 | +0.449% | 69,282 | -16.267% |
| 2026-02-06 | 24.19 | 24.48 | 24.19 | 24.48 | +2.513% | 104,818 | -15.891% |
| 2026-02-05 | 24.14 | 24.19 | 23.84 | 23.88 | -0.313% | 141,380 | -13.777% |
| 2026-02-04 | 24.20 | 24.23 | 23.83 | 23.95 | -1.012% | 270,933 | -14.047% |
| 2026-02-03 | 24.26 | 24.37 | 24.03 | 24.20 | -0.901% | 156,505 | -14.917% |
| 2026-02-02 | 24.43 | 24.50 | 24.34 | 24.42 | -1.114% | 97,480 | -15.684% |
| 2026-01-30 | 25.00 | 25.05 | 24.54 | 24.70 | -2.602% | 118,345 | -16.623% |
| 2026-01-29 | 25.48 | 25.58 | 25.05 | 25.35 | +0.529% | 126,414 | -18.792% |
| 2026-01-28 | 25.35 | 25.35 | 25.12 | 25.22 | +0.683% | 130,586 | -18.362% |
| 2026-01-27 | 25.02 | 25.05 | 24.94 | 25.05 | +0.845% | 168,973 | -17.804% |
| 2026-01-26 | 24.75 | 24.89 | 24.71 | 24.84 | -0.040% | 136,199 | -17.110% |
| 2026-01-23 | 24.77 | 24.85 | 24.68 | 24.85 | -0.040% | 98,646 | -17.143% |
| 2026-01-22 | 24.88 | 25.00 | 24.86 | 24.86 | +0.444% | 94,719 | -17.176% |
| 2026-01-21 | 24.72 | 24.82 | 24.55 | 24.75 | +1.351% | 73,518 | -16.808% |
| 2026-01-20 | 24.50 | 24.62 | 24.37 | 24.42 | -1.053% | 135,258 | -15.684% |
| 2026-01-16 | 24.82 | 24.82 | 24.55 | 24.68 | -1.673% | 118,061 | -16.572% |
| 2026-01-15 | 25.06 | 25.19 | 24.87 | 25.10 | +0.160% | 81,573 | -17.968% |
| 2026-01-14 | 25.02 | 25.09 | 24.97 | 25.06 | -0.159% | 99,064 | -17.837% |
| 2026-01-13 | 25.17 | 25.20 | 25.00 | 25.10 | -1.259% | 160,837 | -17.968% |
| 2026-01-12 | 24.93 | 25.42 | 24.90 | 25.42 | +3.249% | 148,649 | -19.001% |
| 2026-01-09 | 24.64 | 24.64 | 24.45 | 24.62 | -0.243% | 611,698 | -16.369% |
| 2026-01-08 | 24.40 | 24.68 | 24.33 | 24.68 | +0.407% | 101,668 | -16.572% |
| 2026-01-07 | 24.67 | 24.67 | 24.55 | 24.58 | -1.245% | 51,899 | -16.233% |
| 2026-01-06 | 24.83 | 25.01 | 24.81 | 24.89 | +0.403% | 340,631 | -17.276% |
| 2026-01-05 | 24.50 | 24.80 | 24.40 | 24.79 | +0.527% | 96,516 | -16.942% |
| 2026-01-02 | 24.48 | 24.66 | 24.41 | 24.66 | +3.613% | 76,938 | -16.504% |
| 2025-12-31 | 23.89 | 23.89 | 23.77 | 23.80 | -0.875% | 39,177 | -13.487% |
| 2025-12-30 | 24.03 | 24.05 | 23.96 | 24.01 | +0.418% | 384,424 | -14.244% |
| 2025-12-29 | 23.84 | 24.18 | 23.76 | 23.91 | -1.524% | 95,274 | -13.885% |
| 2025-12-26 | 24.17 | 24.32 | 24.13 | 24.28 | +0.947% | 89,820 | -15.198% |
| 2025-12-24 | 24.04 | 24.09 | 24.04 | 24.05 | +0.176% | 19,142 | -14.395% |
| 2025-12-23 | 23.98 | 24.05 | 23.88 | 24.01 | -0.262% | 66,419 | -14.244% |
| 2025-12-22 | 24.04 | 24.15 | 24.00 | 24.07 | +0.472% | 49,858 | -14.468% |
| 2025-12-19 | 23.96 | 24.07 | 23.95 | 23.96 | -0.457% | 29,651 | -14.065% |
| 2025-12-18 | 24.14 | 24.23 | 24.07 | 24.07 | +0.699% | 106,241 | -14.458% |
| 2025-12-17 | 24.18 | 24.21 | 23.90 | 23.90 | -0.363% | 70,514 | -13.860% |
| 2025-12-16 | 23.94 | 23.99 | 23.82 | 23.99 | -0.621% | 60,777 | -14.173% |
| 2025-12-15 | 24.31 | 24.34 | 24.14 | 24.14 | -1.024% | 83,571 | -14.706% |
| 2025-12-12 | 24.62 | 24.67 | 24.32 | 24.39 | -0.083% | 43,975 | -15.579% |
| 2025-12-11 | 24.33 | 24.44 | 24.24 | 24.41 | -0.408% | 62,408 | -15.649% |
| 2025-12-10 | 24.44 | 24.57 | 24.36 | 24.51 | +0.698% | 49,413 | -15.993% |
| 2025-12-09 | 24.33 | 24.35 | 24.21 | 24.34 | -1.206% | 143,641 | -15.407% |
| 2025-12-08 | 24.66 | 24.66 | 24.54 | 24.64 | -0.737% | 104,764 | -16.427% |
| 2025-12-05 | 24.78 | 24.84 | 24.73 | 24.82 | +1.680% | 2,185,300 | -17.043% |
| 2025-12-04 | 24.56 | 24.56 | 24.41 | 24.41 | -0.245% | 298,641 | -15.649% |
| 2025-12-03 | 24.40 | 24.53 | 24.40 | 24.47 | -0.811% | 33,221 | -15.856% |
| 2025-12-02 | 24.61 | 24.67 | 24.52 | 24.67 | -0.283% | 36,805 | -16.538% |
| 2025-12-01 | 24.69 | 24.83 | 24.67 | 24.74 | +0.365% | 49,544 | -16.774% |
| 2025-11-28 | 24.58 | 24.70 | 24.58 | 24.65 | +0.448% | 17,812 | -16.471% |
| 2025-11-26 | 24.59 | 24.69 | 24.39 | 24.54 | -0.386% | 65,878 | -16.096% |
| 2025-11-25 | 24.71 | 24.73 | 24.56 | 24.64 | +0.489% | 44,428 | -16.420% |
| 2025-11-24 | 24.36 | 24.53 | 24.36 | 24.52 | +1.511% | 48,865 | -16.011% |
| 2025-11-21 | 23.93 | 24.21 | 23.80 | 24.15 | -0.124% | 120,041 | -14.741% |
| 2025-11-20 | 24.67 | 24.70 | 24.14 | 24.18 | -1.667% | 96,227 | -14.847% |
| 2025-11-19 | 24.64 | 24.68 | 24.47 | 24.59 | -0.566% | 87,526 | -16.267% |
| 2025-11-18 | 24.70 | 24.85 | 24.62 | 24.73 | -0.723% | 45,593 | -16.741% |
| 2025-11-17 | 24.97 | 25.13 | 24.84 | 24.91 | -0.954% | 89,157 | -17.342% |
| 2025-11-14 | 25.17 | 25.41 | 25.02 | 25.15 | -1.295% | 90,089 | -18.131% |
| 2025-11-13 | 25.90 | 25.90 | 25.38 | 25.48 | -0.157% | 65,588 | -19.192% |
| 2025-11-12 | 25.61 | 25.61 | 25.47 | 25.52 | -0.078% | 51,357 | -19.318% |
| 2025-11-11 | 25.62 | 25.66 | 25.51 | 25.54 | -0.351% | 64,026 | -19.381% |
| 2025-11-10 | 25.55 | 25.65 | 25.45 | 25.63 | +1.585% | 55,681 | -19.664% |
| 2025-11-07 | 25.04 | 25.23 | 24.91 | 25.23 | -0.513% | 53,355 | -18.391% |
| 2025-11-06 | 25.39 | 25.49 | 25.23 | 25.36 | +0.835% | 38,549 | -18.809% |
| 2025-11-05 | 24.98 | 25.15 | 24.95 | 25.15 | +0.963% | 77,165 | -18.131% |
| 2025-11-04 | 24.87 | 25.03 | 24.81 | 24.91 | -1.347% | 256,640 | -17.342% |
| 2025-11-03 | 25.19 | 25.25 | 25.07 | 25.25 | +0.398% | 172,232 | -18.455% |
| 2025-10-31 | 25.07 | 25.21 | 25.00 | 25.15 | -1.566% | 60,289 | -18.131% |
| 2025-10-30 | 25.43 | 25.58 | 25.37 | 25.55 | -1.122% | 85,218 | -19.413% |
| 2025-10-29 | 25.93 | 25.98 | 25.70 | 25.84 | -0.155% | 232,942 | -20.317% |
| 2025-10-28 | 25.61 | 25.88 | 25.55 | 25.88 | -0.039% | 322,301 | -20.440% |
| 2025-10-27 | 25.90 | 25.91 | 25.83 | 25.89 | +1.769% | 88,770 | -20.471% |
| 2025-10-24 | 25.50 | 25.54 | 25.43 | 25.44 | +0.474% | 58,851 | -19.064% |
| 2025-10-23 | 25.19 | 25.42 | 25.14 | 25.32 | +1.361% | 144,459 | -18.681% |
| 2025-10-22 | 24.91 | 25.07 | 24.75 | 24.98 | -0.160% | 78,842 | -17.574% |
| 2025-10-21 | 25.18 | 25.23 | 25.00 | 25.02 | -0.793% | 237,548 | -17.706% |
| 2025-10-20 | 25.01 | 25.35 | 24.95 | 25.22 | +0.558% | 242,974 | -18.358% |
| 2025-10-17 | 24.71 | 25.11 | 24.68 | 25.08 | -0.088% | 68,567 | -17.903% |
| 2025-10-16 | 25.16 | 25.26 | 25.05 | 25.10 | +0.400% | 94,218 | -17.975% |
| 2025-10-15 | 25.07 | 25.16 | 24.91 | 25.00 | +1.100% | 77,177 | -17.647% |
| 2025-10-14 | 24.62 | 24.93 | 24.52 | 24.73 | -1.238% | 523,455 | -16.741% |
| 2025-10-13 | 25.17 | 25.22 | 25.02 | 25.04 | +2.876% | 153,057 | -17.772% |
| 2025-10-10 | 25.49 | 25.68 | 24.18 | 24.34 | -5.181% | 468,662 | -15.407% |
| 2025-10-09 | 26.06 | 26.06 | 25.62 | 25.67 | -1.572% | 79,302 | -19.790% |
| 2025-10-08 | 26.02 | 26.09 | 25.91 | 26.08 | +0.466% | 55,018 | -21.051% |
| 2025-10-07 | 26.31 | 26.31 | 25.92 | 25.96 | -1.221% | 52,301 | -20.683% |
| 2025-10-06 | 26.14 | 26.33 | 26.13 | 26.28 | +0.114% | 66,416 | -21.651% |
| 2025-10-03 | 26.31 | 26.32 | 26.09 | 26.25 | -0.568% | 101,503 | -21.562% |
| 2025-10-02 | 26.47 | 26.51 | 26.35 | 26.40 | +1.227% | 90,272 | -22.008% |
| 2025-10-01 | 26.01 | 26.13 | 26.00 | 26.08 | +0.269% | 66,164 | -21.051% |
| 2025-09-30 | 26.10 | 26.12 | 25.92 | 26.01 | +0.892% | 77,313 | -20.838% |
| 2025-09-29 | 25.79 | 25.89 | 25.69 | 25.78 | +1.536% | 79,181 | -20.132% |
| 2025-09-26 | 25.30 | 25.40 | 25.24 | 25.39 | -0.743% | 41,648 | -18.905% |
| 2025-09-25 | 25.56 | 25.60 | 25.46 | 25.58 | +0.392% | 80,508 | -19.507% |
| 2025-09-24 | 25.49 | 25.62 | 25.48 | 25.48 | +1.312% | 37,455 | -19.192% |
| 2025-09-23 | 25.27 | 25.34 | 25.12 | 25.15 | -1.179% | 305,214 | -18.131% |
| 2025-09-22 | 25.46 | 25.51 | 25.41 | 25.45 | -0.059% | 60,968 | -19.096% |
| 2025-09-19 | 25.58 | 25.60 | 25.46 | 25.46 | -0.255% | 52,958 | -19.144% |
| 2025-09-18 | 25.46 | 25.58 | 25.45 | 25.53 | -1.656% | 120,261 | -19.350% |
| 2025-09-17 | 25.90 | 25.98 | 25.77 | 25.96 | +1.764% | 198,123 | -20.686% |
| 2025-09-16 | 25.38 | 25.58 | 25.25 | 25.51 | +0.157% | 385,227 | -19.287% |
| 2025-09-15 | 25.47 | 25.47 | 25.36 | 25.47 | +0.797% | 175,181 | -19.160% |
| 2025-09-12 | 25.30 | 25.30 | 25.20 | 25.27 | -0.360% | 49,924 | -18.515% |
| 2025-09-11 | 24.81 | 25.36 | 24.81 | 25.36 | +3.299% | 191,071 | -18.809% |
| 2025-09-10 | 24.95 | 24.95 | 24.55 | 24.55 | -1.445% | 1,616,268 | -16.130% |
| 2025-09-09 | 24.82 | 24.92 | 24.82 | 24.91 | +0.932% | 49,103 | -17.342% |
| 2025-09-08 | 24.58 | 24.68 | 24.48 | 24.68 | +1.564% | 60,266 | -16.572% |
| 2025-09-05 | 24.31 | 24.32 | 24.17 | 24.30 | +1.887% | 74,411 | -15.267% |
| 2025-09-04 | 23.85 | 23.85 | 23.70 | 23.85 | -1.731% | 77,486 | -13.669% |
| 2025-09-03 | 24.21 | 24.30 | 24.15 | 24.27 | -0.492% | 63,417 | -15.163% |
| 2025-09-02 | 24.12 | 24.39 | 24.05 | 24.39 | +0.702% | 81,569 | -15.580% |
| 2025-08-29 | 24.12 | 24.30 | 24.10 | 24.22 | +1.297% | 100,759 | -14.988% |
| 2025-08-28 | 23.79 | 23.95 | 23.74 | 23.91 | +0.801% | 64,993 | -13.885% |
| 2025-08-27 | 23.82 | 23.82 | 23.69 | 23.72 | -2.867% | 85,035 | -13.196% |
| 2025-08-26 | 24.42 | 24.48 | 24.32 | 24.42 | +0.701% | 71,866 | -15.684% |
| 2025-08-25 | 24.39 | 24.53 | 24.25 | 24.25 | -0.370% | 59,199 | -15.093% |
| 2025-08-22 | 24.00 | 24.36 | 24.00 | 24.34 | +2.614% | 112,835 | -15.407% |
| 2025-08-21 | 23.62 | 23.75 | 23.61 | 23.72 | +0.406% | 48,626 | -13.196% |
| 2025-08-20 | 23.64 | 23.67 | 23.56 | 23.62 | +0.443% | 56,925 | -12.843% |
| 2025-08-19 | 23.66 | 23.70 | 23.50 | 23.52 | -0.864% | 362,776 | -12.457% |
| 2025-08-18 | 23.71 | 23.75 | 23.68 | 23.73 | +0.530% | 48,607 | -13.214% |
| 2025-08-15 | 23.55 | 23.60 | 23.53 | 23.60 | +1.027% | 41,003 | -12.754% |
| 2025-08-14 | 23.44 | 23.48 | 23.33 | 23.36 | -1.931% | 59,682 | -11.858% |
| 2025-08-13 | 23.69 | 23.84 | 23.69 | 23.82 | +2.894% | 323,896 | -13.560% |
| 2025-08-12 | 22.91 | 23.20 | 22.91 | 23.15 | +1.357% | 44,211 | -11.058% |
| 2025-08-11 | 22.95 | 22.96 | 22.77 | 22.84 | -0.392% | 109,174 | -9.851% |
| 2025-08-08 | 22.88 | 22.98 | 22.87 | 22.93 | -0.218% | 23,277 | -10.205% |
| 2025-08-07 | 23.05 | 23.05 | 22.91 | 22.98 | -0.390% | 39,738 | -10.400% |
| 2025-08-06 | 22.96 | 23.07 | 22.89 | 23.07 | +0.934% | 40,825 | -10.750% |
| 2025-08-05 | 22.90 | 22.91 | 22.83 | 22.86 | +0.754% | 41,022 | -9.916% |
| 2025-08-04 | 22.73 | 22.73 | 22.61 | 22.69 | +1.614% | 56,452 | -9.237% |
| 2025-08-01 | 22.39 | 22.43 | 22.25 | 22.32 | -1.609% | 80,728 | -7.772% |
| 2025-07-31 | 22.61 | 22.75 | 22.57 | 22.69 | -0.700% | 21,487 | -9.255% |
| 2025-07-30 | 23.00 | 23.03 | 22.80 | 22.85 | -1.253% | 104,593 | -9.891% |
| 2025-07-29 | 23.34 | 23.34 | 23.11 | 23.14 | +0.087% | 42,267 | -11.020% |
| 2025-07-28 | 23.26 | 23.27 | 23.12 | 23.12 | -0.431% | 55,111 | -10.943% |
| 2025-07-25 | 23.16 | 23.23 | 23.11 | 23.22 | -0.301% | 44,794 | -11.326% |
| 2025-07-24 | 23.38 | 23.40 | 23.27 | 23.29 | -0.043% | 51,121 | -11.593% |
| 2025-07-23 | 23.26 | 23.34 | 23.25 | 23.30 | +0.826% | 274,688 | -11.631% |
| 2025-07-22 | 22.96 | 23.11 | 22.92 | 23.11 | +1.372% | 26,138 | -10.901% |
| 2025-07-21 | 22.76 | 22.91 | 22.69 | 22.80 | +0.558% | 48,396 | -9.679% |
| 2025-07-18 | 22.74 | 22.81 | 22.63 | 22.67 | +0.935% | 259,968 | -9.175% |
| 2025-07-17 | 22.23 | 22.46 | 22.23 | 22.46 | +0.898% | 36,986 | -8.326% |
| 2025-07-16 | 22.21 | 22.30 | 22.11 | 22.26 | -0.224% | 37,272 | -7.502% |
| 2025-07-15 | 22.23 | 22.38 | 22.12 | 22.31 | +1.594% | 247,032 | -7.710% |
| 2025-07-14 | 21.90 | 21.96 | 21.86 | 21.96 | +1.082% | 49,881 | -6.239% |
| 2025-07-11 | 21.78 | 21.81 | 21.71 | 21.73 | +0.115% | 39,990 | -5.224% |
| 2025-07-10 | 21.67 | 21.73 | 21.58 | 21.70 | +0.603% | 16,761 | -5.115% |
| 2025-07-09 | 21.63 | 21.63 | 21.49 | 21.57 | -0.782% | 69,446 | -4.543% |
| 2025-07-08 | 21.77 | 21.81 | 21.71 | 21.74 | +0.741% | 107,522 | -5.290% |
| 2025-07-07 | 21.55 | 21.68 | 21.52 | 21.58 | +0.139% | 28,112 | -4.588% |
| 2025-07-03 | 21.58 | 21.62 | 21.51 | 21.55 | -0.324% | 23,929 | -4.455% |
| 2025-07-02 | 21.63 | 21.64 | 21.55 | 21.62 | -0.643% | 47,520 | -4.764% |
| 2025-07-01 | 21.69 | 21.80 | 21.69 | 21.76 | +0.253% | 61,595 | -5.377% |
| 2025-06-30 | 21.60 | 21.71 | 21.50 | 21.70 | -0.069% | 35,676 | -5.137% |
| 2025-06-27 | 21.73 | 21.77 | 21.65 | 21.72 | -0.458% | 35,859 | -5.203% |
| 2025-06-26 | 21.82 | 21.89 | 21.76 | 21.82 | -0.216% | 30,382 | -5.637% |
| 2025-06-25 | 21.92 | 21.92 | 21.81 | 21.87 | +0.079% | 61,966 | -5.841% |
| 2025-06-24 | 21.58 | 21.85 | 21.58 | 21.85 | +2.872% | 44,771 | -5.767% |
| 2025-06-23 | 21.18 | 21.31 | 21.01 | 21.24 | +0.664% | 67,847 | -3.060% |
| 2025-06-20 | 21.21 | 21.21 | 21.04 | 21.10 | -1.484% | 99,355 | -2.417% |
| 2025-06-18 | 21.47 | 21.51 | 21.38 | 21.42 | -0.862% | 109,297 | -3.865% |
| 2025-06-17 | 21.75 | 21.77 | 21.60 | 21.60 | -0.899% | 31,892 | -4.694% |
| 2025-06-16 | 21.84 | 21.93 | 21.79 | 21.80 | +1.019% | 25,813 | -5.550% |
| 2025-06-13 | 21.59 | 21.64 | 21.49 | 21.58 | -1.641% | 21,312 | -4.588% |
| 2025-06-12 | 21.92 | 21.94 | 21.88 | 21.94 | -0.091% | 23,355 | -6.153% |
| 2025-06-11 | 22.00 | 22.04 | 21.92 | 21.96 | +0.503% | 53,226 | -6.239% |
| 2025-06-10 | 21.84 | 21.91 | 21.72 | 21.85 | +0.091% | 41,052 | -5.767% |
| 2025-06-09 | 21.72 | 21.86 | 21.72 | 21.83 | +1.065% | 30,220 | -5.681% |
| 2025-06-06 | 21.44 | 21.60 | 21.40 | 21.60 | -0.046% | 31,625 | -4.676% |
| 2025-06-05 | 21.66 | 21.68 | 21.50 | 21.61 | +0.465% | 40,419 | -4.720% |
| 2025-06-04 | 21.34 | 21.52 | 21.33 | 21.51 | +1.991% | 69,061 | -4.277% |
| 2025-06-03 | 21.13 | 21.14 | 21.04 | 21.09 | +0.957% | 37,508 | -2.371% |
| 2025-06-02 | 20.81 | 20.93 | 20.76 | 20.89 | +0.772% | 33,901 | -1.436% |
| 2025-05-30 | 20.83 | 20.85 | 20.64 | 20.73 | -1.777% | 98,765 | -0.675% |
| 2025-05-29 | 21.23 | 21.24 | 21.07 | 21.11 | +0.933% | 29,860 | -2.440% |
| 2025-05-28 | 21.00 | 21.00 | 20.84 | 20.91 | -1.063% | 39,129 | -1.530% |
| 2025-05-27 | 21.18 | 21.18 | 21.07 | 21.13 | -1.202% | 66,741 | -2.577% |
| 2025-05-23 | 21.29 | 21.43 | 21.29 | 21.39 | -0.079% | 35,855 | -3.749% |
| 2025-05-22 | 21.43 | 21.44 | 21.36 | 21.41 | -0.424% | 49,856 | -3.825% |
| 2025-05-21 | 21.65 | 21.73 | 21.46 | 21.50 | -0.186% | 44,484 | -4.233% |
| 2025-05-20 | 21.53 | 21.56 | 21.48 | 21.54 | +0.607% | 40,216 | -4.410% |
| 2025-05-19 | 21.23 | 21.41 | 21.19 | 21.41 | +0.711% | 48,662 | -3.830% |
| 2025-05-16 | 21.32 | 21.32 | 21.25 | 21.26 | -0.146% | 38,272 | -3.146% |
| 2025-05-15 | 21.36 | 21.36 | 21.22 | 21.29 | -1.846% | 70,298 | -3.288% |
| 2025-05-14 | 21.75 | 21.75 | 21.65 | 21.69 | +1.404% | 52,506 | -5.073% |
| 2025-05-13 | 21.32 | 21.50 | 21.30 | 21.39 | -0.512% | 62,190 | -3.740% |
| 2025-05-12 | 21.54 | 21.61 | 21.39 | 21.50 | +3.118% | 69,639 | -4.233% |
| 2025-05-09 | 20.98 | 21.00 | 20.81 | 20.85 | -0.096% | 26,343 | -1.247% |
| 2025-05-08 | 20.90 | 20.97 | 20.79 | 20.87 | +1.114% | 168,904 | -1.342% |
| 2025-05-07 | 20.78 | 20.78 | 20.62 | 20.64 | -2.411% | 27,220 | -0.242% |
| 2025-05-06 | 21.06 | 21.24 | 20.97 | 21.15 | +0.858% | 236,168 | -2.648% |
| 2025-05-05 | 20.86 | 21.00 | 20.80 | 20.97 | +0.239% | 91,571 | -1.812% |
| 2025-05-02 | 20.91 | 20.97 | 20.81 | 20.92 | +3.207% | 49,864 | -1.577% |
| 2025-05-01 | 20.30 | 20.32 | 20.13 | 20.27 | +0.247% | 36,891 | +1.579% |
| 2025-04-30 | 20.27 | 20.28 | 20.14 | 20.22 | -0.296% | 39,176 | +1.830% |
| 2025-04-29 | 20.29 | 20.33 | 20.25 | 20.28 | -0.237% | 50,199 | +1.529% |
| 2025-04-28 | 20.33 | 20.42 | 20.25 | 20.33 | -0.352% | 70,512 | +1.288% |
| 2025-04-25 | 20.45 | 20.45 | 20.29 | 20.40 | -0.043% | 32,106 | +0.931% |
| 2025-04-24 | 20.27 | 20.45 | 20.25 | 20.41 | +0.784% | 30,653 | +0.888% |
| 2025-04-23 | 20.33 | 20.55 | 20.25 | 20.25 | +1.402% | 185,203 | +1.679% |
| 2025-04-22 | 19.79 | 20.15 | 19.79 | 19.97 | +3.219% | 40,929 | +3.105% |
| 2025-04-21 | 19.36 | 19.45 | 19.19 | 19.35 | +0.211% | 42,821 | +6.424% |
| 2025-04-17 | 19.49 | 19.56 | 19.27 | 19.31 | -0.018% | 89,175 | +6.648% |
| 2025-04-16 | 19.43 | 19.49 | 19.23 | 19.31 | -1.730% | 33,741 | +6.629% |
| 2025-04-15 | 19.76 | 19.79 | 19.61 | 19.65 | 0.000% | 195,752 | +4.784% |