FLGR
Franklin FTSE Germany ETF
stockNYSEETF
At CloseOct 2, 2026 3:34:41 PM EDT
32.08USD-0.125%(-0.04)591
31.76Bid32.06Ask0.30SpreadFLGR Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 32.14 | 32.21 | 32.05 | 32.12 | +1.197% | 5,960 | 0.000% |
| 2026-10-01 | 32.07 | 32.07 | 31.66 | 31.74 | -1.249% | 7,051 | +1.197% |
| 2026-09-30 | 32.46 | 32.49 | 32.14 | 32.14 | -1.331% | 2,038 | -0.067% |
| 2026-09-29 | 32.71 | 32.76 | 32.44 | 32.58 | -0.489% | 2,064 | -1.397% |
| 2026-09-28 | 32.64 | 32.81 | 32.64 | 32.74 | -0.393% | 6,059 | -1.879% |
| 2026-09-25 | 32.82 | 32.87 | 32.70 | 32.86 | +0.803% | 4,640 | -2.265% |
| 2026-09-24 | 32.58 | 32.60 | 32.44 | 32.60 | +0.024% | 6,455 | -1.481% |
| 2026-09-23 | 32.80 | 32.80 | 32.52 | 32.59 | -1.879% | 2,072 | -1.457% |
| 2026-09-22 | 33.11 | 33.22 | 33.04 | 33.22 | +0.210% | 3,975 | -3.309% |
| 2026-09-21 | 33.18 | 33.18 | 33.06 | 33.15 | +1.143% | 2,955 | -3.106% |
| 2026-09-18 | 32.76 | 32.77 | 32.76 | 32.77 | -1.384% | 822 | -1.998% |
| 2026-09-17 | 33.35 | 33.45 | 33.23 | 33.23 | +0.650% | 5,199 | -3.355% |
| 2026-09-16 | 33.24 | 33.24 | 33.02 | 33.02 | -0.301% | 1,054 | -2.727% |
| 2026-09-15 | 33.17 | 33.20 | 33.12 | 33.12 | -0.545% | 2,703 | -3.020% |
| 2026-09-14 | 33.20 | 33.30 | 33.14 | 33.30 | -0.235% | 664 | -3.548% |
| 2026-09-11 | 33.42 | 33.42 | 33.38 | 33.38 | +0.618% | 808 | -3.775% |
| 2026-09-10 | 33.33 | 33.37 | 33.17 | 33.17 | -1.074% | 1,738 | -3.180% |
| 2026-09-09 | 33.65 | 33.65 | 33.53 | 33.53 | -1.223% | 2,267 | -4.219% |
| 2026-09-08 | 34.15 | 34.15 | 33.95 | 33.95 | -0.629% | 1,784 | -5.391% |
| 2026-09-04 | 34.25 | 34.25 | 34.16 | 34.17 | -0.131% | 1,505 | -5.986% |
| 2026-09-03 | 34.13 | 34.21 | 34.09 | 34.21 | +1.150% | 1,402 | -6.109% |
| 2026-09-02 | 33.84 | 33.84 | 33.81 | 33.82 | -0.099% | 973 | -5.030% |
| 2026-09-01 | 34.14 | 34.16 | 33.85 | 33.85 | -1.696% | 4,815 | -5.124% |
| 2026-08-31 | 34.55 | 34.58 | 34.44 | 34.44 | -0.866% | 1,640 | -6.733% |
| 2026-08-28 | 34.75 | 34.76 | 34.74 | 34.74 | +0.185% | 2,448 | -7.541% |
| 2026-08-27 | 34.70 | 34.70 | 34.68 | 34.68 | +0.422% | 560 | -7.370% |
| 2026-08-26 | 34.61 | 34.61 | 34.46 | 34.53 | -0.171% | 987 | -6.979% |
| 2026-08-25 | 34.57 | 34.66 | 34.54 | 34.59 | +0.520% | 1,815 | -7.138% |
| 2026-08-24 | 34.38 | 34.43 | 34.38 | 34.41 | 0.000% | 4,372 | -6.655% |
| 2026-08-21 | 34.36 | 34.45 | 34.36 | 34.41 | +0.953% | 2,362 | -6.655% |
| 2026-08-20 | 34.20 | 34.26 | 34.07 | 34.09 | -0.714% | 2,356 | -5.765% |
| 2026-08-19 | 34.32 | 34.35 | 34.28 | 34.33 | +0.800% | 9,581 | -6.438% |
| 2026-08-18 | 34.08 | 34.11 | 34.06 | 34.06 | -0.475% | 909 | -5.689% |
| 2026-08-17 | 34.40 | 34.41 | 34.19 | 34.22 | -0.349% | 2,171 | -6.137% |
| 2026-08-14 | 34.43 | 34.45 | 34.31 | 34.34 | +0.436% | 3,023 | -6.465% |
| 2026-08-13 | 34.19 | 34.24 | 34.06 | 34.19 | +0.162% | 3,062 | -6.057% |
| 2026-08-12 | 34.36 | 34.36 | 34.13 | 34.14 | -0.291% | 2,651 | -5.904% |
| 2026-08-11 | 34.26 | 34.38 | 34.19 | 34.23 | +0.234% | 1,933 | -6.178% |
| 2026-08-10 | 34.21 | 34.28 | 34.11 | 34.16 | -0.470% | 7,657 | -5.958% |
| 2026-08-07 | 34.28 | 34.35 | 34.20 | 34.32 | +1.213% | 4,812 | -6.400% |
| 2026-08-06 | 33.94 | 33.94 | 33.91 | 33.91 | -0.194% | 1,218 | -5.265% |
| 2026-08-05 | 34.08 | 34.08 | 33.96 | 33.97 | -0.528% | 2,621 | -5.448% |
| 2026-08-04 | 34.03 | 34.15 | 33.97 | 34.15 | +1.039% | 1,585 | -5.948% |
| 2026-08-03 | 33.55 | 33.81 | 33.55 | 33.80 | +1.069% | 13,664 | -4.970% |
| 2026-07-31 | 33.43 | 33.45 | 33.43 | 33.44 | +0.096% | 1,319 | -3.954% |
| 2026-07-30 | 33.30 | 33.41 | 33.30 | 33.41 | +1.966% | 931 | -3.862% |
| 2026-07-29 | 32.78 | 32.78 | 32.63 | 32.77 | +0.264% | 1,057 | -1.972% |
| 2026-07-28 | 32.45 | 32.72 | 32.45 | 32.68 | +0.152% | 5,109 | -1.712% |
| 2026-07-27 | 32.65 | 32.65 | 32.54 | 32.63 | +1.556% | 4,314 | -1.563% |
| 2026-07-24 | 32.05 | 32.17 | 32.05 | 32.13 | +1.452% | 1,520 | -0.031% |
| 2026-07-23 | 31.75 | 31.82 | 31.67 | 31.67 | -1.738% | 2,982 | +1.421% |
| 2026-07-22 | 32.34 | 32.34 | 32.23 | 32.23 | -0.031% | 1,236 | -0.341% |
| 2026-07-21 | 32.01 | 32.24 | 31.96 | 32.24 | +1.196% | 3,234 | -0.372% |
| 2026-07-20 | 32.05 | 32.05 | 31.86 | 31.86 | -0.626% | 10,716 | +0.819% |
| 2026-07-17 | 32.02 | 32.06 | 31.98 | 32.06 | -0.079% | 1,132 | +0.187% |
| 2026-07-16 | 32.02 | 32.16 | 31.99 | 32.09 | -0.681% | 1,710 | +0.109% |
| 2026-07-15 | 32.29 | 32.30 | 32.29 | 32.30 | +0.156% | 1,773 | -0.573% |
| 2026-07-14 | 32.29 | 32.44 | 32.25 | 32.25 | +0.448% | 5,515 | -0.418% |
| 2026-07-13 | 32.35 | 32.35 | 32.10 | 32.11 | -0.598% | 2,569 | +0.029% |
| 2026-07-10 | 32.44 | 32.44 | 32.30 | 32.30 | -0.188% | 1,633 | -0.570% |
| 2026-07-09 | 32.34 | 32.43 | 32.34 | 32.37 | +0.353% | 767 | -0.757% |
| 2026-07-08 | 32.18 | 32.25 | 32.05 | 32.25 | -1.564% | 1,967 | -0.406% |
| 2026-07-07 | 33.10 | 33.10 | 32.76 | 32.76 | -1.344% | 3,317 | -1.964% |
| 2026-07-06 | 33.15 | 33.25 | 33.06 | 33.21 | +0.668% | 6,960 | -3.282% |
| 2026-07-02 | 32.88 | 33.12 | 32.86 | 32.99 | +2.711% | 6,275 | -2.636% |
| 2026-07-01 | 32.03 | 32.22 | 32.03 | 32.12 | -0.243% | 3,456 | +0.003% |
| 2026-06-30 | 31.95 | 32.25 | 31.95 | 32.20 | +1.122% | 3,821 | -0.240% |
| 2026-06-29 | 31.84 | 31.87 | 31.76 | 31.84 | +0.566% | 4,319 | +0.879% |
| 2026-06-26 | 31.65 | 31.71 | 31.65 | 31.66 | -3.984% | 1,951 | +1.450% |
| 2026-06-25 | 33.07 | 33.14 | 32.92 | 32.97 | +1.227% | 1,474 | -2.592% |
| 2026-06-24 | 32.50 | 32.63 | 32.44 | 32.58 | -1.284% | 5,852 | -1.397% |
| 2026-06-23 | 33.00 | 33.09 | 33.00 | 33.00 | -1.349% | 3,012 | -2.663% |
| 2026-06-22 | 33.45 | 33.47 | 32.51 | 33.45 | -0.137% | 2,730 | -3.976% |
| 2026-06-18 | 33.43 | 33.51 | 33.43 | 33.50 | +0.596% | 1,270 | -4.108% |
| 2026-06-17 | 33.69 | 33.72 | 33.30 | 33.30 | -0.958% | 1,996 | -3.536% |
| 2026-06-16 | 33.84 | 33.84 | 33.61 | 33.62 | -0.120% | 5,254 | -4.460% |
| 2026-06-15 | 33.82 | 33.82 | 33.64 | 33.66 | +0.872% | 5,051 | -4.575% |
| 2026-06-12 | 33.00 | 33.40 | 33.00 | 33.37 | +0.022% | 4,429 | -3.743% |
| 2026-06-11 | 32.74 | 33.36 | 32.64 | 33.36 | +2.422% | 4,570 | -3.722% |
| 2026-06-10 | 32.70 | 32.74 | 32.57 | 32.57 | -1.812% | 1,050 | -1.390% |
| 2026-06-09 | 33.54 | 33.54 | 33.17 | 33.17 | -0.073% | 818 | -3.177% |
| 2026-06-08 | 33.30 | 33.34 | 33.20 | 33.20 | +0.221% | 961 | -3.248% |
| 2026-06-05 | 33.69 | 33.70 | 33.12 | 33.12 | -2.436% | 2,531 | -3.034% |
| 2026-06-04 | 34.09 | 34.09 | 33.93 | 33.95 | +0.807% | 2,296 | -5.395% |
| 2026-06-03 | 33.86 | 33.87 | 33.68 | 33.68 | -1.908% | 3,593 | -4.632% |
| 2026-06-02 | 34.32 | 34.34 | 34.30 | 34.34 | +0.132% | 2,085 | -6.451% |
| 2026-06-01 | 34.07 | 34.29 | 34.07 | 34.29 | +0.029% | 2,030 | -6.328% |
| 2026-05-29 | 34.24 | 34.35 | 34.24 | 34.28 | -0.064% | 1,416 | -6.301% |
| 2026-05-28 | 34.34 | 34.41 | 34.25 | 34.30 | -0.329% | 73,561 | -6.361% |
| 2026-05-27 | 34.43 | 34.44 | 34.33 | 34.41 | +0.116% | 2,165 | -6.669% |
| 2026-05-26 | 34.44 | 34.44 | 34.35 | 34.38 | +1.777% | 4,794 | -6.560% |
| 2026-05-22 | 33.88 | 33.88 | 33.77 | 33.77 | -0.314% | 5,538 | -4.899% |
| 2026-05-21 | 33.46 | 33.88 | 33.46 | 33.88 | +0.166% | 5,668 | -5.198% |
| 2026-05-20 | 33.32 | 33.84 | 33.32 | 33.83 | +2.144% | 11,893 | -5.041% |
| 2026-05-19 | 33.32 | 33.32 | 33.12 | 33.12 | -0.570% | 1,009 | -3.005% |
| 2026-05-18 | 33.20 | 33.30 | 33.15 | 33.30 | +2.302% | 2,663 | -3.558% |
| 2026-05-15 | 32.66 | 32.66 | 32.56 | 32.56 | -1.941% | 2,884 | -1.338% |
| 2026-05-14 | 33.38 | 33.38 | 33.20 | 33.20 | +0.095% | 7,424 | -3.253% |
| 2026-05-13 | 33.08 | 33.17 | 33.06 | 33.17 | +0.292% | 1,680 | -3.161% |
| 2026-05-12 | 33.07 | 33.07 | 32.90 | 33.07 | -0.916% | 4,195 | -2.879% |
| 2026-05-11 | 33.47 | 33.66 | 33.35 | 33.38 | -0.750% | 9,276 | -3.769% |
| 2026-05-08 | 33.42 | 33.63 | 33.42 | 33.63 | +0.435% | 9,534 | -4.490% |
| 2026-05-07 | 34.05 | 34.05 | 33.48 | 33.48 | -2.092% | 3,084 | -4.074% |
| 2026-05-06 | 34.06 | 34.20 | 34.01 | 34.20 | +2.368% | 2,970 | -6.081% |
| 2026-05-05 | 33.14 | 33.48 | 33.14 | 33.41 | +2.214% | 1,959 | -3.857% |
| 2026-05-04 | 33.12 | 33.12 | 32.63 | 32.69 | -1.892% | 12,018 | -1.729% |
| 2026-05-01 | 33.43 | 33.61 | 33.32 | 33.32 | -0.155% | 2,454 | -3.588% |
| 2026-04-30 | 33.19 | 33.40 | 33.13 | 33.37 | +2.503% | 4,957 | -3.737% |
| 2026-04-29 | 32.81 | 32.81 | 32.55 | 32.55 | -1.252% | 2,258 | -1.328% |
| 2026-04-28 | 32.95 | 33.02 | 32.91 | 32.97 | -0.760% | 3,805 | -2.563% |
| 2026-04-27 | 33.23 | 33.26 | 33.16 | 33.22 | -0.477% | 7,427 | -3.304% |
| 2026-04-24 | 33.17 | 33.38 | 33.13 | 33.38 | +1.031% | 5,682 | -3.765% |
| 2026-04-23 | 33.17 | 33.25 | 33.00 | 33.04 | -0.914% | 5,954 | -2.773% |
| 2026-04-22 | 33.47 | 33.47 | 33.31 | 33.34 | +0.569% | 1,911 | -3.662% |
| 2026-04-21 | 33.79 | 33.80 | 33.15 | 33.15 | -2.092% | 2,694 | -3.114% |
| 2026-04-20 | 33.73 | 33.88 | 33.70 | 33.86 | -0.438% | 4,259 | -5.141% |
| 2026-04-17 | 34.20 | 34.37 | 34.01 | 34.01 | +1.933% | 8,068 | -5.557% |
| 2026-04-16 | 33.51 | 33.51 | 33.31 | 33.36 | -0.045% | 3,599 | -3.731% |
| 2026-04-15 | 33.36 | 33.41 | 33.35 | 33.38 | +0.292% | 5,425 | -3.774% |
| 2026-04-14 | 33.31 | 33.36 | 33.26 | 33.28 | +0.673% | 2,668 | -3.493% |
| 2026-04-13 | 32.45 | 33.06 | 32.42 | 33.06 | +0.723% | 7,248 | -2.844% |
| 2026-04-10 | 33.07 | 33.14 | 32.76 | 32.82 | -0.112% | 2,836 | -2.142% |
| 2026-04-09 | 32.65 | 32.96 | 32.53 | 32.86 | -0.228% | 5,027 | -2.251% |
| 2026-04-08 | 33.12 | 33.14 | 32.82 | 32.93 | +3.929% | 63,238 | -2.474% |
| 2026-04-07 | 31.40 | 31.69 | 31.14 | 31.69 | -0.260% | 6,604 | +1.358% |
| 2026-04-06 | 31.48 | 31.83 | 31.48 | 31.77 | +0.792% | 7,633 | +1.094% |
| 2026-04-02 | 30.89 | 31.57 | 30.89 | 31.52 | -0.753% | 3,945 | +1.895% |
| 2026-04-01 | 31.63 | 31.91 | 31.61 | 31.76 | +1.540% | 15,202 | +1.128% |
| 2026-03-31 | 30.75 | 31.28 | 30.64 | 31.28 | +3.403% | 11,510 | +2.685% |
| 2026-03-30 | 30.23 | 30.46 | 30.19 | 30.25 | +0.501% | 6,514 | +6.179% |
| 2026-03-27 | 30.25 | 30.32 | 29.96 | 30.10 | -1.301% | 7,405 | +6.711% |
| 2026-03-26 | 30.61 | 30.94 | 30.50 | 30.50 | -1.941% | 7,142 | +5.322% |
| 2026-03-25 | 31.24 | 31.28 | 31.06 | 31.10 | +1.140% | 4,548 | +3.278% |
| 2026-03-24 | 30.44 | 30.84 | 30.43 | 30.75 | -0.667% | 5,470 | +4.455% |
| 2026-03-23 | 30.90 | 31.37 | 30.80 | 30.96 | +2.618% | 13,548 | +3.758% |
| 2026-03-20 | 30.98 | 30.98 | 30.03 | 30.17 | -3.927% | 7,250 | +6.474% |
| 2026-03-19 | 30.84 | 31.49 | 30.77 | 31.40 | +0.164% | 7,710 | +2.293% |
| 2026-03-18 | 31.92 | 31.92 | 31.35 | 31.35 | -2.402% | 1,238 | +2.461% |
| 2026-03-17 | 32.15 | 32.24 | 32.08 | 32.12 | +0.542% | 5,156 | 0.000% |
| 2026-03-16 | 31.82 | 31.99 | 31.82 | 31.95 | +1.871% | 3,616 | +0.542% |
| 2026-03-13 | 31.93 | 31.98 | 31.36 | 31.36 | -1.506% | 6,000 | +2.423% |
| 2026-03-12 | 31.84 | 31.92 | 31.63 | 31.84 | -0.842% | 4,373 | +0.881% |
| 2026-03-11 | 32.16 | 32.25 | 32.05 | 32.11 | -0.680% | 3,896 | +0.031% |
| 2026-03-10 | 32.71 | 32.83 | 32.33 | 32.33 | -0.124% | 6,172 | -0.650% |
| 2026-03-09 | 31.64 | 32.37 | 31.54 | 32.37 | +0.447% | 10,766 | -0.772% |
| 2026-03-06 | 31.86 | 32.26 | 31.86 | 32.23 | -0.813% | 5,580 | -0.329% |
| 2026-03-05 | 32.74 | 32.74 | 32.26 | 32.49 | -2.302% | 6,027 | -1.139% |
| 2026-03-04 | 32.98 | 33.27 | 32.98 | 33.26 | +1.336% | 3,473 | -3.414% |
| 2026-03-03 | 32.44 | 32.96 | 32.20 | 32.82 | -3.166% | 10,608 | -2.124% |
| 2026-03-02 | 33.99 | 34.12 | 33.89 | 33.89 | -3.337% | 8,429 | -5.223% |
| 2026-02-27 | 35.09 | 35.18 | 35.02 | 35.06 | -0.341% | 4,993 | -8.386% |
| 2026-02-26 | 35.13 | 35.18 | 35.02 | 35.18 | +0.658% | 5,056 | -8.698% |
| 2026-02-25 | 34.92 | 34.99 | 34.90 | 34.95 | +0.460% | 4,015 | -8.097% |
| 2026-02-24 | 34.51 | 34.83 | 34.51 | 34.79 | +0.309% | 6,167 | -7.675% |
| 2026-02-23 | 34.94 | 34.94 | 34.68 | 34.68 | -0.755% | 7,142 | -7.390% |
| 2026-02-20 | 34.92 | 35.05 | 34.91 | 34.95 | +0.831% | 3,247 | -8.089% |
| 2026-02-19 | 34.55 | 34.71 | 34.55 | 34.66 | -0.505% | 2,890 | -7.326% |
| 2026-02-18 | 34.83 | 35.01 | 34.81 | 34.84 | +0.121% | 4,702 | -7.794% |
| 2026-02-17 | 34.45 | 34.79 | 34.41 | 34.79 | +0.274% | 3,310 | -7.683% |
| 2026-02-13 | 34.63 | 34.77 | 34.53 | 34.70 | +0.225% | 3,504 | -7.430% |
| 2026-02-12 | 35.00 | 35.00 | 34.60 | 34.62 | -0.459% | 18,428 | -7.221% |
| 2026-02-11 | 34.77 | 34.85 | 34.69 | 34.78 | -0.516% | 2,310 | -7.647% |
| 2026-02-10 | 34.99 | 34.99 | 34.90 | 34.96 | -0.285% | 3,113 | -8.124% |
| 2026-02-09 | 34.78 | 35.06 | 34.78 | 35.06 | +1.889% | 3,855 | -8.386% |
| 2026-02-06 | 34.22 | 34.41 | 34.22 | 34.41 | +1.525% | 1,628 | -6.655% |
| 2026-02-05 | 33.85 | 33.98 | 33.75 | 33.89 | -0.877% | 2,278 | -5.231% |
| 2026-02-04 | 34.27 | 34.29 | 34.04 | 34.19 | -0.376% | 3,852 | -6.063% |
| 2026-02-03 | 34.26 | 34.36 | 34.17 | 34.32 | -0.052% | 2,929 | -6.416% |
| 2026-02-02 | 34.31 | 34.36 | 34.21 | 34.34 | +1.000% | 3,672 | -6.465% |
| 2026-01-30 | 34.30 | 34.30 | 34.00 | 34.00 | -0.875% | 5,595 | -5.529% |
| 2026-01-29 | 34.70 | 34.70 | 33.98 | 34.30 | -1.465% | 11,984 | -6.356% |
| 2026-01-28 | 34.68 | 34.81 | 34.65 | 34.81 | -0.571% | 5,026 | -7.728% |
| 2026-01-27 | 34.83 | 35.09 | 34.80 | 35.01 | +1.097% | 3,888 | -8.255% |
| 2026-01-26 | 34.31 | 34.68 | 34.31 | 34.63 | +0.933% | 9,941 | -7.248% |
| 2026-01-23 | 34.03 | 34.31 | 33.96 | 34.31 | +0.720% | 6,506 | -6.383% |
| 2026-01-22 | 34.06 | 34.08 | 33.94 | 34.06 | +0.665% | 3,613 | -5.709% |
| 2026-01-21 | 33.60 | 33.86 | 33.36 | 33.84 | +0.684% | 4,995 | -5.083% |
| 2026-01-20 | 33.71 | 33.79 | 33.58 | 33.61 | -1.869% | 8,064 | -4.433% |
| 2026-01-16 | 34.15 | 34.25 | 34.11 | 34.25 | +0.322% | 16,027 | -6.219% |
| 2026-01-15 | 34.36 | 34.36 | 34.14 | 34.14 | -0.379% | 15,364 | -5.917% |
| 2026-01-14 | 34.37 | 34.37 | 34.17 | 34.27 | -0.291% | 3,944 | -6.274% |
| 2026-01-13 | 34.59 | 34.59 | 34.37 | 34.37 | -0.579% | 382,965 | -6.546% |
| 2026-01-12 | 34.50 | 34.65 | 34.50 | 34.57 | +0.846% | 17,983 | -7.087% |
| 2026-01-09 | 34.32 | 34.34 | 34.12 | 34.28 | +0.117% | 9,647 | -6.301% |
| 2026-01-08 | 34.01 | 34.25 | 34.01 | 34.24 | +0.234% | 7,634 | -6.192% |
| 2026-01-07 | 34.26 | 34.26 | 34.16 | 34.16 | +0.382% | 9,456 | -5.972% |
| 2026-01-06 | 34.00 | 34.06 | 33.96 | 34.03 | +0.016% | 4,934 | -5.613% |
| 2026-01-05 | 33.70 | 34.02 | 33.63 | 34.02 | +1.309% | 21,370 | -5.598% |
| 2026-01-02 | 33.59 | 33.67 | 33.43 | 33.59 | +0.155% | 18,192 | -4.362% |
| 2025-12-31 | 33.58 | 33.60 | 33.48 | 33.53 | -0.771% | 32,283 | -4.214% |
| 2025-12-30 | 33.69 | 33.87 | 33.69 | 33.79 | +0.657% | 6,924 | -4.952% |
| 2025-12-29 | 33.55 | 33.57 | 33.47 | 33.57 | -0.267% | 4,685 | -4.328% |
| 2025-12-26 | 33.65 | 33.70 | 33.56 | 33.66 | +0.204% | 11,572 | -4.584% |
| 2025-12-24 | 33.53 | 33.61 | 33.53 | 33.59 | +0.235% | 3,948 | -4.389% |
| 2025-12-23 | 33.51 | 33.53 | 33.42 | 33.52 | +0.226% | 5,934 | -4.164% |
| 2025-12-22 | 33.38 | 33.44 | 33.30 | 33.44 | +0.541% | 17,747 | -3.947% |
| 2025-12-19 | 33.27 | 33.35 | 33.26 | 33.26 | +0.060% | 19,509 | -3.428% |
| 2025-12-18 | 33.21 | 33.34 | 33.14 | 33.24 | +0.819% | 170,291 | -3.369% |
| 2025-12-17 | 33.11 | 33.19 | 32.97 | 32.97 | -0.513% | 4,666 | -2.578% |
| 2025-12-16 | 33.36 | 33.38 | 33.14 | 33.14 | -0.510% | 59,692 | -3.078% |
| 2025-12-15 | 33.48 | 33.48 | 33.27 | 33.31 | -0.183% | 65,238 | -3.573% |
| 2025-12-12 | 33.56 | 33.56 | 33.30 | 33.37 | -0.591% | 5,607 | -3.749% |
| 2025-12-11 | 33.41 | 33.60 | 33.41 | 33.57 | +1.104% | 11,158 | -4.318% |
| 2025-12-10 | 32.86 | 33.20 | 32.85 | 33.20 | +0.860% | 4,703 | -3.262% |
| 2025-12-09 | 32.81 | 32.96 | 32.81 | 32.92 | +0.571% | 5,833 | -2.430% |
| 2025-12-08 | 32.81 | 32.81 | 32.68 | 32.73 | -0.159% | 3,993 | -1.873% |
| 2025-12-05 | 32.90 | 32.93 | 32.77 | 32.79 | +0.599% | 5,293 | -2.029% |
| 2025-12-04 | 32.60 | 32.67 | 32.57 | 32.59 | +0.441% | 5,897 | -1.442% |
| 2025-12-03 | 32.35 | 32.47 | 32.27 | 32.45 | +0.285% | 6,001 | -1.008% |
| 2025-12-02 | 32.30 | 32.38 | 32.25 | 32.35 | +0.872% | 6,452 | -0.726% |
| 2025-12-01 | 32.16 | 32.21 | 32.06 | 32.08 | -0.880% | 4,632 | +0.140% |
| 2025-11-28 | 32.21 | 32.36 | 32.21 | 32.36 | +0.824% | 2,469 | -0.742% |
| 2025-11-26 | 31.81 | 32.13 | 31.81 | 32.10 | +0.913% | 5,614 | +0.076% |
| 2025-11-25 | 31.38 | 31.85 | 31.38 | 31.80 | +1.711% | 7,742 | +0.990% |
| 2025-11-24 | 31.30 | 31.36 | 31.18 | 31.27 | +0.256% | 19,038 | +2.718% |
| 2025-11-21 | 31.13 | 31.26 | 30.99 | 31.19 | +1.439% | 50,234 | +2.982% |
| 2025-11-20 | 31.49 | 31.52 | 30.75 | 30.75 | -1.612% | 7,983 | +4.463% |
| 2025-11-19 | 31.34 | 31.44 | 31.14 | 31.25 | -0.001% | 45,267 | +2.779% |
| 2025-11-18 | 31.23 | 31.34 | 31.19 | 31.25 | -1.119% | 37,442 | +2.779% |
| 2025-11-17 | 31.87 | 31.95 | 31.50 | 31.61 | -2.124% | 9,840 | +1.629% |
| 2025-11-14 | 32.07 | 32.34 | 32.07 | 32.29 | -0.795% | 5,941 | -0.530% |
| 2025-11-13 | 32.77 | 32.77 | 32.46 | 32.55 | -1.139% | 4,509 | -1.321% |
| 2025-11-12 | 32.73 | 32.95 | 32.73 | 32.92 | +0.966% | 5,254 | -2.445% |
| 2025-11-11 | 32.44 | 32.62 | 32.44 | 32.61 | +0.767% | 4,650 | -1.503% |
| 2025-11-10 | 32.23 | 32.39 | 32.19 | 32.36 | +1.334% | 5,026 | -0.747% |
| 2025-11-07 | 31.67 | 31.94 | 31.52 | 31.94 | +0.064% | 7,884 | +0.577% |
| 2025-11-06 | 32.10 | 32.16 | 31.81 | 31.92 | -0.669% | 5,257 | +0.642% |
| 2025-11-05 | 31.86 | 32.21 | 31.86 | 32.13 | +0.879% | 18,131 | -0.031% |
| 2025-11-04 | 31.80 | 31.95 | 31.78 | 31.85 | -1.500% | 8,522 | +0.848% |
| 2025-11-03 | 32.34 | 32.37 | 32.30 | 32.34 | +0.641% | 8,879 | -0.665% |
| 2025-10-31 | 32.12 | 32.17 | 32.03 | 32.13 | -0.723% | 7,164 | -0.028% |
| 2025-10-30 | 32.39 | 32.50 | 32.36 | 32.36 | -0.556% | 7,193 | -0.751% |
| 2025-10-29 | 32.87 | 32.87 | 32.42 | 32.54 | -1.186% | 4,868 | -1.302% |
| 2025-10-28 | 32.96 | 33.06 | 32.93 | 32.93 | -0.122% | 1,919 | -2.473% |
| 2025-10-27 | 32.82 | 32.98 | 32.82 | 32.97 | +0.471% | 3,933 | -2.592% |
| 2025-10-24 | 32.91 | 32.91 | 32.76 | 32.82 | +0.046% | 9,827 | -2.133% |
| 2025-10-23 | 32.79 | 32.80 | 32.79 | 32.80 | +0.290% | 951 | -2.088% |
| 2025-10-22 | 32.81 | 32.84 | 32.66 | 32.71 | -0.728% | 2,345 | -1.804% |
| 2025-10-21 | 32.90 | 33.06 | 32.85 | 32.95 | -0.422% | 4,167 | -2.519% |
| 2025-10-20 | 32.95 | 33.10 | 32.94 | 33.09 | +1.224% | 4,105 | -2.931% |
| 2025-10-17 | 32.58 | 32.69 | 32.51 | 32.69 | -0.523% | 4,312 | -1.743% |
| 2025-10-16 | 32.83 | 32.98 | 32.82 | 32.86 | +0.264% | 6,273 | -2.257% |
| 2025-10-15 | 32.81 | 32.90 | 32.75 | 32.78 | -0.436% | 2,601 | -1.999% |
| 2025-10-14 | 32.69 | 33.02 | 32.65 | 32.92 | -0.330% | 4,816 | -2.426% |
| 2025-10-13 | 32.82 | 33.08 | 32.80 | 33.03 | +0.541% | 7,448 | -2.748% |
| 2025-10-10 | 33.32 | 33.60 | 32.82 | 32.85 | -1.307% | 9,945 | -2.222% |
| 2025-10-09 | 33.41 | 33.41 | 33.18 | 33.29 | -0.403% | 6,013 | -3.500% |
| 2025-10-08 | 33.40 | 33.44 | 33.32 | 33.42 | +0.541% | 6,396 | -3.889% |
| 2025-10-07 | 33.33 | 33.34 | 33.21 | 33.24 | -0.933% | 7,394 | -3.369% |
| 2025-10-06 | 33.54 | 33.55 | 33.41 | 33.55 | +0.158% | 5,354 | -4.271% |
| 2025-10-03 | 33.46 | 33.56 | 33.46 | 33.50 | -0.179% | 4,371 | -4.119% |
| 2025-10-02 | 33.58 | 33.58 | 33.46 | 33.56 | +0.751% | 4,168 | -4.291% |
| 2025-10-01 | 33.08 | 33.32 | 33.08 | 33.31 | +1.083% | 4,467 | -3.573% |
| 2025-09-30 | 32.75 | 32.95 | 32.68 | 32.95 | +0.881% | 4,519 | -2.528% |
| 2025-09-29 | 32.60 | 32.77 | 32.60 | 32.67 | +0.395% | 2,925 | -1.669% |
| 2025-09-26 | 32.47 | 32.55 | 32.41 | 32.54 | +1.187% | 9,312 | -1.280% |
| 2025-09-25 | 32.22 | 32.22 | 32.04 | 32.16 | -1.301% | 6,630 | -0.109% |
| 2025-09-24 | 32.62 | 32.62 | 32.51 | 32.58 | +0.073% | 4,089 | -1.408% |
| 2025-09-23 | 32.67 | 32.67 | 32.55 | 32.55 | +0.015% | 22,983 | -1.336% |
| 2025-09-22 | 32.34 | 32.57 | 32.33 | 32.55 | -0.108% | 14,778 | -1.321% |
| 2025-09-19 | 32.58 | 32.63 | 32.55 | 32.59 | -0.443% | 6,055 | -1.427% |
| 2025-09-18 | 32.54 | 32.82 | 32.54 | 32.73 | +0.863% | 10,428 | -1.864% |
| 2025-09-17 | 32.45 | 32.62 | 32.36 | 32.45 | -0.204% | 7,337 | -1.017% |
| 2025-09-16 | 32.59 | 32.59 | 32.38 | 32.52 | -0.520% | 15,298 | -1.219% |
| 2025-09-15 | 32.59 | 32.76 | 32.59 | 32.69 | +0.022% | 7,703 | -1.733% |
| 2025-09-12 | 32.65 | 32.72 | 32.60 | 32.68 | -0.064% | 5,342 | -1.711% |
| 2025-09-11 | 32.48 | 32.76 | 32.48 | 32.70 | +0.786% | 8,754 | -1.774% |
| 2025-09-10 | 32.72 | 32.72 | 32.44 | 32.45 | -1.067% | 100,206 | -1.002% |
| 2025-09-09 | 32.77 | 32.79 | 32.69 | 32.79 | -0.493% | 4,666 | -2.058% |
| 2025-09-08 | 32.84 | 32.98 | 32.84 | 32.96 | +1.004% | 3,459 | -2.541% |
| 2025-09-05 | 32.76 | 32.80 | 32.58 | 32.63 | -0.048% | 2,953 | -1.563% |
| 2025-09-04 | 32.49 | 32.65 | 32.49 | 32.65 | +0.825% | 4,314 | -1.611% |
| 2025-09-03 | 32.29 | 32.46 | 32.29 | 32.38 | -0.081% | 5,908 | -0.799% |
| 2025-09-02 | 32.31 | 32.51 | 32.29 | 32.41 | -2.070% | 8,814 | -0.879% |
| 2025-08-29 | 33.14 | 33.14 | 33.01 | 33.09 | -0.351% | 4,649 | -2.931% |
| 2025-08-28 | 33.19 | 33.28 | 33.19 | 33.21 | +0.308% | 1,196 | -3.272% |
| 2025-08-27 | 33.01 | 33.10 | 32.92 | 33.10 | -0.661% | 23,269 | -2.974% |
| 2025-08-26 | 33.35 | 33.49 | 33.25 | 33.33 | -0.040% | 4,830 | -3.616% |
| 2025-08-25 | 33.65 | 33.65 | 33.33 | 33.34 | -1.102% | 12,943 | -3.655% |
| 2025-08-22 | 33.35 | 33.78 | 33.33 | 33.71 | +1.079% | 10,275 | -4.717% |
| 2025-08-21 | 33.38 | 33.38 | 33.28 | 33.35 | -0.472% | 2,059 | -3.688% |
| 2025-08-20 | 33.40 | 33.51 | 33.40 | 33.51 | +0.009% | 1,952 | -4.143% |
| 2025-08-19 | 33.78 | 33.78 | 33.51 | 33.51 | -0.216% | 2,745 | -4.135% |
| 2025-08-18 | 33.59 | 33.59 | 33.44 | 33.58 | -0.240% | 3,741 | -4.342% |
| 2025-08-15 | 33.67 | 33.70 | 33.57 | 33.66 | +0.174% | 5,222 | -4.571% |
| 2025-08-14 | 33.49 | 33.60 | 33.46 | 33.60 | +0.325% | 4,773 | -4.405% |
| 2025-08-13 | 33.48 | 33.54 | 33.42 | 33.49 | +0.675% | 9,188 | -4.094% |
| 2025-08-12 | 32.97 | 33.27 | 32.97 | 33.27 | +0.324% | 5,011 | -3.447% |
| 2025-08-11 | 33.23 | 33.23 | 33.03 | 33.16 | -0.874% | 8,443 | -3.135% |
| 2025-08-08 | 33.45 | 33.51 | 33.37 | 33.45 | +0.125% | 4,065 | -3.981% |
| 2025-08-07 | 33.55 | 33.55 | 33.32 | 33.41 | +1.083% | 3,332 | -3.861% |
| 2025-08-06 | 32.95 | 33.11 | 32.94 | 33.05 | +0.924% | 1,904 | -2.820% |
| 2025-08-05 | 32.84 | 32.84 | 32.62 | 32.75 | +0.399% | 5,952 | -1.922% |
| 2025-08-04 | 32.57 | 32.64 | 32.52 | 32.62 | +1.270% | 4,193 | -1.530% |
| 2025-08-01 | 32.20 | 32.25 | 32.04 | 32.21 | -0.818% | 11,012 | -0.279% |
| 2025-07-31 | 32.73 | 32.73 | 32.42 | 32.48 | -1.099% | 11,243 | -1.095% |
| 2025-07-30 | 32.93 | 33.06 | 32.75 | 32.84 | -0.796% | 6,353 | -2.182% |
| 2025-07-29 | 33.08 | 33.20 | 33.08 | 33.10 | +0.503% | 7,589 | -2.961% |
| 2025-07-28 | 33.42 | 33.42 | 32.88 | 32.93 | -2.849% | 10,933 | -2.472% |
| 2025-07-25 | 33.65 | 33.90 | 33.57 | 33.90 | +0.355% | 9,230 | -5.251% |
| 2025-07-24 | 33.79 | 33.96 | 33.78 | 33.78 | -1.072% | 5,633 | -4.914% |
| 2025-07-23 | 33.70 | 34.16 | 33.70 | 34.15 | +1.837% | 7,672 | -5.934% |
| 2025-07-22 | 33.42 | 33.57 | 33.31 | 33.53 | -0.255% | 107,360 | -4.205% |
| 2025-07-21 | 33.47 | 33.66 | 33.47 | 33.62 | +0.871% | 4,316 | -4.449% |
| 2025-07-18 | 33.62 | 33.62 | 33.26 | 33.33 | -0.462% | 8,965 | -3.617% |
| 2025-07-17 | 33.32 | 33.49 | 33.31 | 33.48 | +0.420% | 7,292 | -4.062% |
| 2025-07-16 | 33.31 | 33.34 | 33.15 | 33.34 | +0.535% | 6,188 | -3.659% |
| 2025-07-15 | 33.64 | 33.64 | 33.15 | 33.16 | -1.214% | 9,933 | -3.144% |
| 2025-07-14 | 33.45 | 33.62 | 33.33 | 33.57 | -0.282% | 22,860 | -4.319% |
| 2025-07-11 | 33.77 | 33.77 | 33.62 | 33.66 | -1.044% | 6,673 | -4.589% |
| 2025-07-10 | 34.22 | 34.22 | 33.95 | 34.02 | -0.761% | 7,193 | -5.585% |
| 2025-07-09 | 34.26 | 34.28 | 34.09 | 34.28 | +1.393% | 9,224 | -6.304% |
| 2025-07-08 | 33.64 | 33.81 | 33.62 | 33.81 | +1.106% | 14,405 | -4.999% |
| 2025-07-07 | 33.50 | 33.53 | 33.40 | 33.44 | +0.251% | 7,708 | -3.947% |
| 2025-07-03 | 33.41 | 33.48 | 33.31 | 33.36 | -0.100% | 202,000 | -3.706% |
| 2025-07-02 | 33.26 | 33.39 | 33.20 | 33.39 | +0.194% | 2,036 | -3.802% |
| 2025-07-01 | 33.40 | 33.44 | 33.13 | 33.33 | -0.582% | 15,050 | -3.616% |
| 2025-06-30 | 33.41 | 33.53 | 33.22 | 33.52 | +0.299% | 22,196 | -4.177% |
| 2025-06-27 | 33.17 | 33.59 | 33.17 | 33.42 | +1.350% | 19,516 | -3.890% |
| 2025-06-26 | 32.91 | 33.00 | 32.76 | 32.98 | +1.268% | 17,302 | -2.593% |
| 2025-06-25 | 32.71 | 32.71 | 32.46 | 32.56 | -0.739% | 6,725 | -1.358% |
| 2025-06-24 | 32.51 | 32.81 | 32.50 | 32.80 | +1.834% | 12,619 | -2.087% |
| 2025-06-23 | 31.71 | 32.21 | 31.70 | 32.21 | +0.984% | 11,363 | -0.291% |
| 2025-06-20 | 32.30 | 32.30 | 31.90 | 31.90 | -1.433% | 20,987 | +0.690% |
| 2025-06-18 | 32.34 | 32.57 | 32.25 | 32.36 | -0.159% | 19,783 | -0.754% |
| 2025-06-17 | 32.94 | 32.95 | 32.41 | 32.42 | -1.831% | 24,566 | -0.911% |
| 2025-06-16 | 33.16 | 33.26 | 32.98 | 33.02 | +0.794% | 13,032 | -2.726% |
| 2025-06-13 | 32.87 | 33.00 | 32.66 | 32.76 | -1.799% | 19,421 | -1.954% |
| 2025-06-12 | 33.32 | 33.52 | 33.31 | 33.36 | +0.427% | 33,450 | -3.717% |
| 2025-06-11 | 33.42 | 33.44 | 33.14 | 33.22 | -0.126% | 31,448 | -3.306% |
| 2025-06-10 | 33.49 | 33.49 | 33.15 | 33.26 | -0.419% | 17,477 | -3.428% |
| 2025-06-09 | 33.49 | 33.53 | 33.35 | 33.40 | -0.447% | 22,438 | -3.832% |
| 2025-06-06 | 33.63 | 33.64 | 33.46 | 33.55 | -0.134% | 12,017 | -4.262% |
| 2025-06-05 | 33.73 | 33.84 | 33.59 | 33.59 | +0.164% | 15,079 | -4.391% |
| 2025-06-04 | 33.34 | 33.61 | 33.34 | 33.54 | +0.933% | 16,681 | -4.233% |
| 2025-06-03 | 33.11 | 33.24 | 33.09 | 33.23 | -0.509% | 15,909 | -3.340% |
| 2025-06-02 | 33.13 | 33.43 | 33.00 | 33.40 | +0.861% | 13,659 | -3.832% |
| 2025-05-30 | 33.24 | 33.24 | 32.88 | 33.12 | +0.239% | 12,149 | -3.005% |
| 2025-05-29 | 33.06 | 33.06 | 32.89 | 33.04 | +0.094% | 228,481 | -2.773% |
| 2025-05-28 | 33.21 | 33.21 | 32.98 | 33.01 | -1.094% | 23,706 | -2.681% |
| 2025-05-27 | 33.54 | 33.54 | 33.29 | 33.37 | +2.473% | 33,147 | -3.746% |
| 2025-05-23 | 32.43 | 32.66 | 32.36 | 32.56 | -0.976% | 11,829 | -1.365% |
| 2025-05-22 | 32.87 | 32.97 | 32.77 | 32.89 | -0.044% | 9,570 | -2.328% |
| 2025-05-21 | 33.11 | 33.28 | 32.90 | 32.90 | -0.121% | 18,046 | -2.371% |
| 2025-05-20 | 32.90 | 32.98 | 32.74 | 32.94 | +0.580% | 22,023 | -2.489% |
| 2025-05-19 | 32.53 | 32.80 | 32.45 | 32.75 | +1.577% | 8,827 | -1.924% |
| 2025-05-16 | 32.26 | 32.27 | 32.07 | 32.24 | -0.149% | 9,926 | -0.378% |
| 2025-05-15 | 32.12 | 32.29 | 32.00 | 32.29 | +1.477% | 7,717 | -0.526% |
| 2025-05-14 | 32.14 | 32.14 | 31.82 | 31.82 | -0.687% | 6,576 | +0.943% |
| 2025-05-13 | 31.91 | 32.10 | 31.80 | 32.04 | +0.775% | 9,828 | +0.250% |
| 2025-05-12 | 31.95 | 31.95 | 31.59 | 31.79 | -1.109% | 35,497 | +1.027% |
| 2025-05-09 | 32.19 | 32.32 | 32.09 | 32.15 | +0.784% | 23,479 | -0.093% |
| 2025-05-08 | 32.11 | 32.11 | 31.90 | 31.90 | +0.188% | 160,414 | +0.690% |
| 2025-05-07 | 32.00 | 32.07 | 31.80 | 31.84 | -0.919% | 7,729 | +0.879% |
| 2025-05-06 | 32.01 | 32.17 | 32.01 | 32.14 | +0.048% | 8,197 | -0.048% |
| 2025-05-05 | 32.08 | 32.24 | 32.08 | 32.12 | +1.134% | 11,105 | 0.000% |
| 2025-05-02 | 31.73 | 31.97 | 31.73 | 31.76 | +1.795% | 8,667 | +1.134% |
| 2025-05-01 | 31.50 | 31.50 | 31.10 | 31.20 | -0.351% | 7,850 | +2.949% |
| 2025-04-30 | 31.06 | 31.31 | 30.93 | 31.31 | +0.096% | 56,819 | +2.587% |
| 2025-04-29 | 31.14 | 31.35 | 31.02 | 31.28 | +0.417% | 192,271 | +2.685% |
| 2025-04-28 | 31.08 | 31.22 | 30.95 | 31.15 | +0.614% | 16,393 | +3.114% |
| 2025-04-25 | 30.91 | 31.12 | 30.79 | 30.96 | +0.552% | 23,189 | +3.747% |
| 2025-04-24 | 30.48 | 30.84 | 30.48 | 30.79 | +1.684% | 11,059 | +4.320% |
| 2025-04-23 | 30.38 | 30.51 | 30.25 | 30.28 | +1.034% | 11,266 | +6.077% |
| 2025-04-22 | 29.59 | 30.02 | 29.55 | 29.97 | +3.025% | 38,437 | +7.174% |
| 2025-04-21 | 29.76 | 29.76 | 28.90 | 29.09 | -1.122% | 30,337 | +10.416% |
| 2025-04-17 | 29.46 | 29.61 | 29.37 | 29.42 | +0.174% | 12,477 | +9.177% |
| 2025-04-16 | 29.32 | 29.53 | 29.20 | 29.37 | +0.235% | 35,421 | +9.367% |
| 2025-04-15 | 29.22 | 29.39 | 29.16 | 29.30 | +0.862% | 15,318 | +9.625% |
| 2025-04-14 | 29.45 | 29.45 | 28.84 | 29.05 | 0.000% | 25,214 | +10.570% |