Dark

FLHK
Franklin FTSE Hong Kong ETF
stock NYSE

Inactive

Jul 1, 2025

19.17USD-0.153%(-0.03)1,271

Pre-market

0.00USD-100.000%(-19.20)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-07-01	19.1101	19.1732	19.110100	19.1656	-0.153%	1,271	0.000%
2025-06-30	19.2000	19.2000	19.141000	19.1950	+0.340%	6,145	-0.153%
2025-06-27	19.1300	19.1500	19.130000	19.1300	-0.261%	9,907	+0.186%
2025-06-26	19.1300	19.2200	19.111000	19.1800	+0.209%	6,107	-0.075%
2025-06-25	19.1200	19.1700	19.110000	19.1400	-0.430%	4,196	+0.134%
2025-06-24	19.2300	19.2452	19.156800	19.2227	+0.170%	8,201	-0.297%
2025-06-23	19.2499	19.2500	19.130000	19.1901	-1.082%	2,974	-0.128%
2025-06-20	19.4100	19.4230	19.320000	19.4000	-1.967%	4,327	-1.208%
2025-06-18	19.8500	19.8500	19.769800	19.7893	-0.556%	1,629	-3.152%
2025-06-17	20.0000	20.0245	19.900000	19.9000	-0.929%	1,203	-3.690%
2025-06-16	20.1000	20.1600	20.086600	20.0866	+0.685%	13,507	-4.585%
2025-06-13	19.9400	19.9888	19.910000	19.9500	-0.943%	5,646	-3.932%
2025-06-12	20.0372	20.1400	19.990000	20.1400	+0.372%	17,572	-4.838%
2025-06-11	20.1200	20.1300	20.065400	20.0654	+0.048%	897	-4.484%
2025-06-10	20.1300	20.1300	19.947300	20.0558	+0.834%	11,293	-4.439%
2025-06-09	19.7900	19.9300	19.770000	19.8900	+0.904%	5,710	-3.642%
2025-06-06	19.6500	19.7200	19.541000	19.7119	+0.571%	6,670	-2.771%
2025-06-05	19.6400	19.6700	19.530000	19.6000	+0.384%	3,868	-2.216%
2025-06-04	19.3900	19.5251	19.390000	19.5251	+0.232%	9,341	-1.841%
2025-06-03	19.4900	19.5000	19.451000	19.4800	+1.142%	3,185	-1.614%
2025-06-02	19.0000	19.2900	18.990000	19.2600	+0.720%	28,390	-0.490%
2025-05-30	19.0600	19.1500	19.050000	19.1223	-0.301%	9,832	+0.226%
2025-05-29	19.0700	19.2400	19.070000	19.1800	+1.160%	5,914	-0.075%
2025-05-28	19.0899	19.1000	18.960000	18.9600	-0.500%	2,168	+1.084%
2025-05-27	19.1500	19.1700	19.010700	19.0552	+0.343%	5,248	+0.579%
2025-05-23	18.9300	19.0500	18.901400	18.9900	-0.108%	2,901	+0.925%
2025-05-22	19.0400	19.0500	19.010600	19.0106	-0.737%	501	+0.815%
2025-05-21	19.1550	19.2300	19.080000	19.1517	-0.043%	2,866	+0.073%
2025-05-20	19.1850	19.1850	19.160000	19.1600	+0.525%	926	+0.029%
2025-05-19	18.9800	19.1400	18.980000	19.0600	-0.205%	2,281	+0.554%
2025-05-16	19.0650	19.0991	19.020000	19.0991	+0.522%	1,602	+0.348%
2025-05-15	18.9400	19.0650	18.940000	19.0000	-0.367%	5,040	+0.872%
2025-05-14	19.0500	19.2780	19.050000	19.0700	+0.659%	2,846	+0.501%
2025-05-13	18.8900	19.0100	18.870600	18.9451	-0.289%	3,038	+1.164%
2025-05-12	19.1300	19.1300	18.911100	19.0000	+1.957%	3,452	+0.872%
2025-05-09	18.5900	18.7500	18.590000	18.6353	+0.544%	1,463	+2.846%
2025-05-08	18.4800	18.5600	18.430000	18.5345	+0.214%	3,293	+3.405%
2025-05-07	18.4800	18.5050	18.445000	18.4950	+0.114%	3,249	+3.626%
2025-05-06	18.3100	18.4999	18.310000	18.4739	+2.179%	1,702	+3.744%
2025-05-05	18.0000	18.1250	18.000000	18.0800	0.000%	12,778	+6.004%
2025-05-02	18.0800	18.3000	18.030000	18.0800	+1.587%	11,554	+6.004%
2025-05-01	17.7300	17.8249	17.730000	17.7975	-0.274%	928	+7.687%
2025-04-30	17.5300	17.8464	17.530000	17.8464	+2.616%	2,175	+7.392%
2025-04-29	17.3900	17.4400	17.370000	17.3915	+0.008%	3,028	+10.201%
2025-04-28	17.4500	17.4500	17.350000	17.3901	-0.770%	2,062	+10.210%
2025-04-25	17.5050	17.5251	17.505000	17.5251	+0.200%	451	+9.361%
2025-04-24	17.4450	17.4902	17.445000	17.4902	+0.518%	230	+9.579%
2025-04-23	17.4700	17.4700	17.373900	17.4000	+1.455%	1,011	+10.147%
2025-04-22	16.9800	17.1505	16.980000	17.1505	+2.575%	1,336	+11.750%
2025-04-21	16.7400	16.8300	16.700000	16.7200	-0.229%	8,856	+14.627%
2025-04-17	16.8200	16.8400	16.758400	16.7584	+0.605%	4,380	+14.364%
2025-04-16	16.6100	16.7900	16.550000	16.6576	-0.245%	3,135	+15.056%
2025-04-15	16.6500	16.7400	16.580000	16.6985	-0.367%	4,269	+14.774%
2025-04-14	16.7300	16.8500	16.730000	16.7600	+2.330%	15,555	+14.353%
2025-04-11	16.1400	16.3784	16.115000	16.3784	+1.664%	3,701	+17.018%
2025-04-10	16.1400	16.1812	16.030000	16.1104	-0.307%	4,799	+18.964%
2025-04-09	15.7500	16.2400	15.480000	16.1600	+4.325%	5,983	+18.599%
2025-04-08	16.2900	16.2900	15.395100	15.4900	-3.558%	6,783	+23.729%
2025-04-07	16.0700	16.3900	15.881000	16.0615	-4.396%	8,578	+19.326%
2025-04-04	17.1400	17.2300	16.690000	16.8000	-5.830%	12,645	+14.081%
2025-04-03	17.8800	17.8800	17.820000	17.8400	-2.674%	1,676	+7.430%
2025-04-02	18.3200	18.3301	18.270000	18.3301	+0.382%	549	+4.558%
2025-04-01	18.1900	18.3200	18.160000	18.2604	+0.946%	4,554	+4.957%
2025-03-31	17.9900	18.0892	17.950000	18.0892	-0.125%	2,754	+5.951%
2025-03-28	18.2200	18.2200	18.070000	18.1119	-1.901%	3,935	+5.818%
2025-03-27	18.4700	18.4700	18.400000	18.4629	+1.363%	6,681	+3.806%
2025-03-26	18.2100	18.2700	18.130000	18.2146	-0.222%	3,022	+5.221%
2025-03-25	18.2600	18.3400	18.254100	18.2551	-0.266%	1,147	+4.988%
2025-03-24	18.4200	18.4200	18.240000	18.3037	-0.287%	6,586	+4.709%
2025-03-21	18.3200	18.4000	18.290500	18.3564	-1.675%	5,807	+4.408%
2025-03-20	18.6500	18.7200	18.600000	18.6691	-1.476%	6,941	+2.659%
2025-03-19	19.0000	19.0000	18.910000	18.9488	+0.523%	2,058	+1.144%
2025-03-18	18.9500	18.9500	18.770000	18.8503	-0.773%	23,558	+1.673%
2025-03-17	18.8100	19.0899	18.810000	18.9971	+1.396%	12,441	+0.887%
2025-03-14	18.6800	18.8100	18.680000	18.7356	+0.083%	1,308	+2.295%
2025-03-13	18.6200	18.9000	18.620000	18.7200	-0.426%	3,674	+2.380%
2025-03-12	18.8400	18.8400	18.750000	18.8000	-0.265%	4,092	+1.945%
2025-03-11	18.9200	18.9200	18.700000	18.8500	+1.348%	2,517	+1.674%
2025-03-10	18.7600	18.7600	18.599200	18.5992	-1.590%	3,696	+3.045%
2025-03-07	18.8100	18.8998	18.810000	18.8998	-0.475%	1,313	+1.406%
2025-03-06	18.9500	19.0999	18.920100	18.9900	+1.240%	4,996	+0.925%
2025-03-05	18.5600	18.7574	18.560000	18.7574	+3.427%	6,731	+2.176%
2025-03-04	18.0000	18.2400	18.000000	18.1359	+1.477%	1,693	+5.678%
2025-03-03	18.1300	18.1300	17.810100	17.8720	-1.258%	5,408	+7.238%
2025-02-28	18.0000	18.0997	18.000000	18.0997	-0.837%	3,243	+5.889%
2025-02-27	18.2900	18.3500	18.250000	18.2524	+0.288%	4,309	+5.003%
2025-02-26	18.2300	18.4361	18.180000	18.2000	+0.940%	3,887	+5.305%
2025-02-25	18.0400	18.0500	17.950000	18.0306	+0.505%	9,288	+6.295%
2025-02-24	18.0100	18.0778	17.900000	17.9400	+0.112%	14,523	+6.832%
2025-02-21	17.9100	18.0900	17.910000	17.9200	+1.818%	11,412	+6.951%
2025-02-20	17.6500	17.6591	17.480000	17.6000	+0.399%	3,653	+8.895%
2025-02-19	17.4900	17.5650	17.470000	17.5300	+0.171%	4,933	+9.330%
2025-02-18	17.5200	17.5200	17.440000	17.5000	-0.750%	9,824	+9.518%
2025-02-14	17.6400	17.7000	17.600000	17.6322	+1.039%	7,229	+8.697%
2025-02-13	17.2600	17.4509	17.260000	17.4509	+1.165%	1,020	+9.826%
2025-02-12	17.0900	17.3500	17.090000	17.2500	+2.517%	3,303	+11.105%
2025-02-11	16.8000	16.8900	16.790000	16.8264	-1.079%	5,969	+13.902%
2025-02-10	17.0000	17.0100	16.930000	17.0100	+0.473%	2,026	+12.673%
2025-02-07	17.0400	17.0880	16.930000	16.9300	-0.327%	7,206	+13.205%
2025-02-06	17.0200	17.0200	16.940000	16.9855	+1.045%	852	+12.835%
2025-02-05	16.8100	16.8600	16.809900	16.8099	-1.461%	1,261	+14.014%
2025-02-04	17.0000	17.0800	17.000000	17.0592	+0.395%	2,896	+12.348%
2025-02-03	16.9250	17.0100	16.925000	16.9920	-0.601%	434,883	+12.792%
2025-01-31	17.1500	17.3000	17.094800	17.0948	-1.122%	13,607	+12.114%
2025-01-30	17.0900	17.3200	17.090000	17.2888	+1.371%	3,450	+10.856%
2025-01-29	17.0549	17.0549	17.054900	17.0549	-0.329%	0	+12.376%
2025-01-28	16.9155	17.1112	16.870100	17.1112	+0.332%	1,517	+12.006%
2025-01-27	17.0600	17.0600	17.054600	17.0546	-0.149%	350	+12.378%
2025-01-24	17.0400	17.0800	17.040000	17.0800	+1.181%	1,641	+12.211%
2025-01-23	16.8600	16.8807	16.820000	16.8807	-0.959%	1,670	+13.536%
2025-01-22	17.0238	17.0472	17.023800	17.0442	-0.531%	2,063	+12.446%
2025-01-21	17.0500	17.1700	17.050000	17.1352	+0.496%	3,451	+11.849%
2025-01-17	16.8800	17.0580	16.880000	17.0506	+1.582%	1,685	+12.404%
2025-01-16	16.6800	16.7850	16.680000	16.7850	+0.149%	723	+14.183%
2025-01-15	16.7000	16.7600	16.700000	16.7600	+1.251%	1,059	+14.353%
2025-01-14	16.7199	16.7199	16.540000	16.5530	+0.626%	922	+15.783%
2025-01-13	16.4700	16.4700	16.450000	16.4500	-0.785%	1,481	+16.508%
2025-01-10	16.5800	16.6280	16.580000	16.5801	-1.145%	4,176	+15.594%
2025-01-08	16.7900	16.8000	16.760000	16.7722	-1.082%	1,267	+14.270%
2025-01-07	17.0500	17.0500	16.955600	16.9556	-1.283%	802	+13.034%
2025-01-06	17.3200	17.3400	17.176000	17.1760	-0.018%	13,140	+11.584%
2025-01-03	17.2400	17.2400	17.120100	17.1791	+0.319%	2,737	+11.563%
2025-01-02	17.1421	17.1700	17.073316	17.1245	-1.172%	19,007	+11.919%
2024-12-31	17.4900	17.4900	17.300000	17.3275	-0.244%	4,155	+10.608%
2024-12-30	17.3799	17.3799	17.295000	17.3698	-1.076%	4,342	+10.339%
2024-12-27	17.5600	17.5800	17.500000	17.5588	-0.347%	433,186	+9.151%
2024-12-26	17.5000	17.7000	17.500000	17.6200	+0.627%	31,761	+8.772%
2024-12-24	17.4600	17.5102	17.460000	17.5102	+1.550%	207	+9.454%
2024-12-23	17.1500	17.2500	17.030100	17.2429	+0.465%	8,347	+11.151%
2024-12-20	17.1400	17.1712	17.135000	17.1631	-1.687%	543	+11.667%
2024-12-19	17.4900	17.5400	17.457600	17.4576	+0.128%	4,359	+9.784%
2024-12-18	17.6100	17.6600	17.430000	17.4353	-1.458%	2,453	+9.924%
2024-12-17	17.6300	17.7050	17.630000	17.6933	+0.157%	1,884	+8.321%
2024-12-16	17.6900	17.7299	17.640000	17.6656	-1.579%	1,847	+8.491%
2024-12-13	17.9500	17.9500	17.920000	17.9490	-0.733%	991	+6.778%
2024-12-12	18.0100	18.0815	18.010000	18.0815	-0.727%	1,235	+5.996%
2024-12-11	18.1600	18.2139	18.160000	18.2139	-1.244%	874	+5.225%
2024-12-10	18.4000	18.4630	18.370000	18.4433	-2.002%	6,360	+3.916%
2024-12-09	18.6500	19.0299	18.650000	18.8200	+5.316%	4,150	+1.836%
2024-12-06	17.9600	18.0000	17.870000	17.8700	-0.023%	11,332	+7.250%
2024-12-05	17.8700	17.8799	17.870000	17.8741	-0.017%	1,093	+7.226%
2024-12-04	17.9000	17.9000	17.800000	17.8772	-0.323%	3,305	+7.207%
2024-12-03	17.9300	17.9800	17.910000	17.9351	+0.681%	2,610	+6.861%
2024-12-02	17.8400	17.8700	17.700000	17.8138	-0.849%	3,800	+7.588%
2024-11-29	17.7600	17.9909	17.740000	17.9663	+0.849%	1,850	+6.675%
2024-11-27	17.9100	17.9100	17.750000	17.8150	+1.829%	10,230	+7.581%
2024-11-26	17.5000	17.5000	17.480000	17.4951	-0.622%	2,896	+9.548%
2024-11-25	17.5200	17.6046	17.520000	17.6046	+0.367%	2,270	+8.867%
2024-11-22	17.5000	17.5899	17.500000	17.5402	-1.268%	2,859	+9.267%
2024-11-21	17.8050	17.8179	17.765400	17.7654	+0.095%	1,486	+7.882%
2024-11-20	17.7300	17.7500	17.730000	17.7485	+0.302%	994	+7.984%
2024-11-19	17.7528	17.7528	17.648000	17.6950	-0.513%	1,844	+8.311%
2024-11-18	17.7500	17.8000	17.670000	17.7862	+0.237%	1,556	+7.755%
2024-11-15	17.6559	17.7442	17.655900	17.7442	+0.152%	1,141	+8.011%
2024-11-14	17.7550	17.7550	17.717200	17.7172	-1.075%	1,050	+8.175%
2024-11-13	17.8325	17.9097	17.830100	17.9097	-0.612%	865	+7.012%
2024-11-12	18.1900	18.2400	17.510000	18.0200	-2.065%	4,821	+6.357%
2024-11-11	18.4200	18.5100	18.400000	18.4000	-0.704%	4,228	+4.161%
2024-11-08	18.5600	18.6700	18.450000	18.5305	-2.671%	1,953	+3.427%
2024-11-07	18.9400	19.0391	18.915800	19.0391	+2.554%	15,042	+0.664%
2024-11-06	18.4700	18.5700	18.470000	18.5650	-1.887%	3,867	+3.235%
2024-11-05	18.9100	18.9220	18.890000	18.9220	+0.971%	529	+1.287%
2024-11-04	18.6300	18.7791	18.628700	18.7400	+1.022%	1,889	+2.271%
2024-11-01	18.5400	18.6200	18.500100	18.5504	+0.625%	6,251	+3.316%
2024-10-31	18.3900	18.4352	18.390000	18.4352	-0.404%	278	+3.962%
2024-10-30	18.4200	18.5228	18.420000	18.5100	-1.054%	2,442	+3.542%
2024-10-29	18.7072	18.7072	18.707200	18.7072	-0.626%	136	+2.450%
2024-10-28	18.7300	18.8900	18.730000	18.8251	+1.102%	1,059	+1.809%
2024-10-25	18.8500	18.8500	18.620000	18.6200	+0.435%	2,209	+2.930%
2024-10-24	18.4700	18.5393	18.470000	18.5393	+0.212%	690	+3.378%
2024-10-23	18.5300	18.6300	18.500100	18.5001	-1.116%	1,674	+3.597%
2024-10-22	18.5700	18.7600	18.530000	18.7089	+0.857%	2,513	+2.441%
2024-10-21	18.6350	18.6350	18.516700	18.5500	-1.543%	1,308	+3.319%
2024-10-18	18.9200	18.9500	18.825500	18.8407	+2.898%	5,682	+1.724%
2024-10-17	18.3000	18.4500	18.260000	18.3100	-2.011%	1,902	+4.673%
2024-10-16	18.6500	18.8300	18.650000	18.6858	+1.388%	1,977	+2.568%
2024-10-15	18.7100	18.7350	18.430000	18.4300	-3.960%	18,662	+3.991%
2024-10-14	19.1500	19.2585	19.060000	19.1899	-1.429%	5,737	-0.127%
2024-10-11	19.0000	19.5400	19.000000	19.4681	+0.743%	4,412	-1.554%
2024-10-10	19.4300	19.4400	19.324500	19.3245	-0.028%	2,535	-0.822%
2024-10-09	19.0500	19.3300	19.050000	19.3300	-0.258%	4,103	-0.850%
2024-10-08	19.4600	19.5900	19.040000	19.3800	-7.715%	20,575	-1.106%
2024-10-07	20.8100	21.0250	20.700000	21.0001	+1.695%	17,400	-8.736%
2024-10-04	20.6200	20.6500	20.470100	20.6500	+2.838%	18,691	-7.188%
2024-10-03	19.9200	20.2398	19.800000	20.0802	-3.036%	15,275	-4.555%
2024-10-02	20.4900	20.7600	20.451400	20.7089	+4.749%	16,114	-7.452%
2024-10-01	19.3700	19.8000	19.370000	19.7700	+2.276%	4,663	-3.057%
2024-09-30	19.6100	19.6100	19.330000	19.3300	-0.720%	10,870	-0.850%
2024-09-27	19.2300	19.5054	19.090000	19.4701	+3.290%	8,740	-1.564%
2024-09-26	18.8700	19.0599	18.830000	18.8500	+4.432%	6,274	+1.674%
2024-09-25	18.0700	18.2000	18.050100	18.0501	-1.715%	1,483	+6.180%
2024-09-24	17.9600	18.3651	17.960000	18.3651	+4.735%	6,748	+4.359%
2024-09-23	17.6200	17.6200	17.500000	17.5349	+0.570%	1,187	+9.300%
2024-09-20	17.3600	17.4637	17.360000	17.4355	+1.145%	2,888	+9.923%
2024-09-19	17.1316	17.2382	17.060000	17.2382	+2.243%	2,305	+11.181%
2024-09-18	16.9400	16.9400	16.781000	16.8600	+0.165%	2,170	+13.675%
2024-09-17	16.9200	16.9200	16.832300	16.8323	+1.002%	726	+13.862%
2024-09-16	16.7900	16.7900	16.630100	16.6653	+0.422%	2,233	+15.003%
2024-09-13	16.6500	16.6500	16.530000	16.5952	+0.031%	3,045	+15.489%
2024-09-12	16.5000	16.5900	16.400000	16.5900	+1.435%	1,412	+15.525%
2024-09-11	16.2900	16.3553	16.230100	16.3553	+0.151%	767	+17.183%
2024-09-10	16.4500	16.4500	16.260000	16.3306	-1.326%	2,095	+17.360%
2024-09-09	16.4475	16.5501	16.447500	16.5501	+0.425%	1,558	+15.804%
2024-09-06	16.6500	16.7200	16.480000	16.4800	-1.143%	1,047	+16.296%
2024-09-05	16.7350	16.7400	16.670500	16.6705	+0.466%	447	+14.967%
2024-09-04	16.6900	16.6900	16.593100	16.5931	+0.017%	216	+15.503%
2024-09-03	16.6200	16.6300	16.530000	16.5903	-1.720%	1,524	+15.523%
2024-08-30	16.8400	16.8806	16.840000	16.8806	-0.063%	335	+13.536%
2024-08-29	16.8600	16.9600	16.860000	16.8913	+1.176%	2,104	+13.464%
2024-08-28	16.7400	16.7600	16.640100	16.6950	-0.888%	8,046	+14.798%
2024-08-27	16.8000	16.8446	16.760000	16.8446	+0.655%	2,563	+13.779%
2024-08-26	16.7600	16.7900	16.690000	16.7350	+0.680%	5,101	+14.524%
2024-08-23	16.5500	16.6899	16.550000	16.6219	+1.141%	6,588	+15.303%
2024-08-22	16.5886	16.5886	16.400000	16.4344	+0.454%	585	+16.619%
2024-08-21	16.2900	16.3601	16.280000	16.3601	+0.062%	566	+17.148%
2024-08-20	16.4200	16.4200	16.290000	16.3500	-1.093%	828	+17.221%
2024-08-19	16.5300	16.5750	16.520000	16.5306	+0.674%	1,628	+15.940%
2024-08-16	16.3200	16.4199	16.320000	16.4199	+0.859%	292	+16.722%
2024-08-15	16.2700	16.3250	16.270000	16.2800	+0.432%	1,932	+17.725%
2024-08-14	16.2100	16.2100	16.210000	16.2100	-1.221%	218	+18.233%
2024-08-13	16.3800	16.4103	16.330000	16.4103	+1.110%	1,612	+16.790%
2024-08-12	16.2027	16.2301	16.180000	16.2301	-0.063%	1,837	+18.087%
2024-08-09	16.2800	16.2800	16.135100	16.2403	-0.468%	3,891	+18.013%
2024-08-08	16.2500	16.3166	16.250000	16.3166	+1.882%	265	+17.461%
2024-08-07	16.2500	16.2500	16.015200	16.0152	+0.608%	932	+19.671%
2024-08-06	15.9300	15.9400	15.860000	15.9184	-0.938%	915	+20.399%
2024-08-05	15.9200	16.1700	15.680000	16.0692	+0.307%	11,858	+19.269%
2024-08-02	16.0700	16.0700	16.000000	16.0200	-0.649%	1,621	+19.635%
2024-08-01	16.2300	16.2300	16.090000	16.1246	-0.255%	1,440	+18.859%
2024-07-31	16.2400	16.2400	16.120100	16.1659	+0.223%	679	+18.556%
2024-07-30	16.1100	16.1300	16.100000	16.1300	-0.309%	3,053	+18.820%
2024-07-29	16.2400	16.2400	16.160000	16.1800	+0.248%	2,050	+18.452%
2024-07-26	16.0800	16.1700	16.080000	16.1400	+0.318%	1,401	+18.746%
2024-07-25	16.0800	16.1350	16.080000	16.0889	-0.471%	1,922	+19.123%
2024-07-24	16.2900	16.2900	16.165000	16.1650	-1.433%	1,755	+18.562%
2024-07-23	16.3300	16.4000	16.330000	16.4000	-1.116%	1,201	+16.863%
2024-07-22	16.5118	16.6400	16.500000	16.5851	+0.791%	1,922	+15.559%
2024-07-19	16.4000	16.5000	16.400000	16.4549	-0.575%	2,577	+16.474%
2024-07-18	16.6500	16.6500	16.510000	16.5500	-0.898%	4,542	+15.804%
2024-07-17	16.7000	16.7100	16.650800	16.7000	+0.181%	1,142	+14.764%
2024-07-16	16.4500	16.6699	16.450000	16.6699	-0.240%	2,957	+14.971%
2024-07-15	16.7100	16.7150	16.710000	16.7100	-1.241%	1,569	+14.695%
2024-07-12	17.0800	17.0800	16.860000	16.9200	+1.974%	2,770	+13.272%
2024-07-11	16.5800	16.5925	16.564800	16.5925	+2.441%	603	+15.508%
2024-07-10	16.1600	16.2300	16.120000	16.1972	+0.261%	5,234	+18.327%
2024-07-09	16.1200	16.1550	16.120000	16.1550	+1.253%	702	+18.636%
2024-07-08	16.0300	16.0397	15.930000	15.9551	-1.453%	7,063	+20.122%
2024-07-05	16.3900	16.3900	16.150000	16.1904	-2.027%	5,471	+18.376%
2024-07-03	16.5066	16.5400	16.470100	16.5253	+1.038%	944	+15.977%
2024-07-02	16.3900	16.3900	16.355600	16.3556	+0.218%	543	+17.181%
2024-07-01	16.3100	16.3450	16.310000	16.3200	+0.369%	1,225	+17.436%
2024-06-28	16.3000	16.4194	16.260000	16.2600	-0.154%	3,038	+17.870%
2024-06-27	16.4100	16.4100	16.220100	16.2851	-1.400%	4,536	+17.688%
2024-06-26	16.5200	16.5320	16.500000	16.5164	+0.039%	878	+16.040%
2024-06-25	16.6500	16.6500	16.400100	16.5100	-1.360%	4,799	+16.085%
2024-06-24	16.7800	16.7800	16.690100	16.7376	-0.014%	668	+14.506%
2024-06-21	16.9400	16.9400	16.740000	16.7400	-2.460%	5,244	+14.490%
2024-06-20	17.2900	17.2900	17.110000	17.1622	+0.007%	4,122	+11.673%
2024-06-18	17.1610	17.1610	17.161000	17.1610	-0.270%	168	+11.681%
2024-06-17	17.1000	17.2500	17.070000	17.2075	+0.628%	3,990	+11.379%
2024-06-14	17.0800	17.1001	17.065000	17.1001	-1.155%	4,344	+12.079%
2024-06-13	17.2400	17.3000	17.230900	17.3000	+0.142%	2,680	+10.784%
2024-06-12	17.1900	17.3999	17.190000	17.2754	-0.323%	4,456	+10.942%
2024-06-11	17.5000	17.5000	17.270000	17.3313	-1.303%	3,710	+10.584%
2024-06-10	17.6200	17.6200	17.520000	17.5601	-0.227%	3,024	+9.143%
2024-06-07	17.7800	17.7800	17.592500	17.6000	-1.703%	961	+8.895%
2024-06-06	17.8600	17.9500	17.850000	17.9050	+0.371%	4,905	+7.040%
2024-06-05	17.8300	17.8400	17.800000	17.8388	+0.021%	6,902	+7.438%
2024-06-04	17.8250	17.8700	17.825000	17.8350	+0.649%	620	+7.461%
2024-06-03	17.6500	17.8200	17.631100	17.7200	+0.206%	2,748	+8.158%
2024-05-31	17.6700	17.6900	17.550000	17.6835	-0.795%	2,751	+8.381%
2024-05-30	17.9000	17.9000	17.730000	17.8252	-0.999%	8,132	+7.520%
2024-05-29	18.0000	18.0200	17.990100	18.0050	-1.612%	3,347	+6.446%
2024-05-28	18.1400	18.3000	18.140000	18.3000	+1.058%	3,362	+4.730%
2024-05-24	18.1300	18.1300	18.010100	18.1085	-0.119%	3,731	+5.838%
2024-05-23	18.3600	18.3600	18.130000	18.1300	-1.681%	3,661	+5.712%
2024-05-22	18.5697	18.5698	18.410000	18.4400	-0.955%	28,403	+3.935%
2024-05-21	18.5300	18.6350	18.530000	18.6178	-1.857%	5,890	+2.942%
2024-05-20	19.0600	19.0600	18.901900	18.9700	-0.240%	12,590	+1.031%
2024-05-17	18.9370	19.1700	18.908500	19.0156	+0.880%	14,716	+0.789%
2024-05-16	18.7300	18.8500	18.680000	18.8498	+1.166%	7,690	+1.675%
2024-05-15	18.5800	18.6800	18.500000	18.6326	+0.283%	8,439	+2.861%
2024-05-14	18.6800	18.6800	18.526000	18.5800	-0.695%	11,487	+3.152%
2024-05-13	18.5700	18.8400	18.570000	18.7100	+1.026%	13,952	+2.435%
2024-05-10	18.5300	18.5300	18.400000	18.5200	+2.080%	10,518	+3.486%
2024-05-09	17.9700	18.1786	17.970000	18.1426	+2.559%	7,614	+5.639%
2024-05-08	17.5400	17.7699	17.540000	17.6900	-1.505%	6,932	+8.341%
2024-05-07	18.0600	18.0600	17.900000	17.9603	-0.315%	6,117	+6.711%
2024-05-06	18.2700	18.2700	18.005000	18.0170	+0.541%	15,412	+6.375%
2024-05-03	17.7300	17.9200	17.730000	17.9200	+1.587%	8,830	+6.951%
2024-05-02	17.3300	17.7680	17.330000	17.6400	+3.459%	9,865	+8.649%
2024-05-01	16.9700	17.1400	16.970000	17.0502	+0.392%	13,107	+12.407%
2024-04-30	17.1800	17.1800	16.983700	16.9837	-1.258%	6,340	+12.847%
2024-04-29	17.0100	17.2099	17.010000	17.2000	+1.776%	4,049	+11.428%
2024-04-26	16.7500	16.8999	16.750000	16.8999	+1.837%	1,471	+13.407%
2024-04-25	16.4000	16.5950	16.400000	16.5950	+1.315%	4,211	+15.490%
2024-04-24	16.3400	16.3796	16.300000	16.3796	+1.797%	402	+17.009%
2024-04-23	16.0600	16.1150	15.990000	16.0904	+1.645%	2,579	+19.112%
2024-04-22	15.7400	15.8620	15.710100	15.8300	+1.594%	9,110	+21.071%
2024-04-19	15.6150	15.6699	15.550000	15.5817	-0.308%	7,423	+23.001%
2024-04-18	15.6850	15.6850	15.610000	15.6299	+0.629%	1,293	+22.621%
2024-04-17	15.6100	15.6100	15.408000	15.5322	+0.208%	7,914	+23.393%
2024-04-16	15.7000	15.7000	15.500000	15.5000	-2.516%	8,286	+23.649%
2024-04-15	16.2200	16.2200	15.800000	15.9000	-1.049%	5,494	+20.538%
2024-04-12	16.3100	16.3200	16.000000	16.0686	-3.130%	11,905	+19.274%
2024-04-11	16.6952	16.6952	16.400000	16.5878	+0.047%	5,236	+15.540%
2024-04-10	16.7400	16.7400	16.420000	16.5800	-0.978%	7,162	+15.595%
2024-04-09	16.8700	16.8700	16.660000	16.7438	+1.293%	4,962	+14.464%
2024-04-08	16.5300	16.5400	16.520000	16.5300	+0.486%	867	+15.944%
2024-04-05	16.4400	16.6199	16.440000	16.4500	-0.484%	82,146	+16.508%
2024-04-04	16.7000	16.7500	16.530000	16.5300	-0.634%	1,839	+15.944%
2024-04-03	16.6600	16.6900	16.590000	16.6354	-0.969%	7,375	+15.210%
2024-04-02	16.7700	16.8300	16.740000	16.7982	+0.890%	2,765	+14.093%
2024-04-01	16.7000	16.7200	16.600000	16.6500	+0.695%	1,340	+15.109%
2024-03-28	16.5600	16.6100	16.535000	16.5350	-0.572%	4,532	+15.909%
2024-03-27	16.6600	16.6600	16.600000	16.6302	-0.269%	1,750	+15.246%
2024-03-26	16.7050	16.7150	16.660000	16.6750	-0.096%	1,776	+14.936%
2024-03-25	16.8500	16.8500	16.691000	16.6910	-0.949%	2,889	+14.826%
2024-03-22	16.9000	16.9000	16.815000	16.8509	-1.372%	3,186	+13.736%
2024-03-21	17.0000	17.1237	17.000000	17.0853	+0.851%	3,170	+12.176%
2024-03-20	16.9400	16.9650	16.899900	16.9411	-0.376%	1,897	+13.131%
2024-03-19	17.0500	17.0500	16.900000	17.0051	-0.950%	2,694	+12.705%
2024-03-18	17.3800	17.3800	17.125000	17.1682	-1.298%	2,727	+11.634%
2024-03-15	17.4100	17.4300	17.393900	17.3939	-0.322%	2,551	+10.186%
2024-03-14	17.7400	17.7400	17.380000	17.4501	-1.993%	2,100	+9.831%
2024-03-13	17.7700	17.8050	17.770000	17.8050	+0.548%	595	+7.642%
2024-03-12	17.5500	17.7100	17.530000	17.7079	+1.828%	5,417	+8.232%
2024-03-11	17.3200	17.4100	17.320000	17.3900	+1.815%	3,142	+10.210%
2024-03-08	17.0800	17.0800	17.020000	17.0800	+0.678%	1,991	+12.211%
2024-03-07	16.8950	16.9649	16.895000	16.9649	+0.281%	465	+12.972%
2024-03-06	16.9700	16.9700	16.860000	16.9173	+0.668%	466	+13.290%
2024-03-05	17.0000	17.0050	16.805000	16.8050	-1.524%	1,951	+14.047%
2024-03-04	17.0800	17.0900	17.065000	17.0650	-0.374%	1,582	+12.309%
2024-03-01	17.0400	17.2700	17.000000	17.1290	-0.006%	7,266	+11.890%
2024-02-29	17.1400	17.1400	17.050000	17.1300	+0.120%	2,524	+11.883%
2024-02-28	17.0100	17.1094	16.981900	17.1094	-0.930%	695	+12.018%
2024-02-27	17.3600	17.3600	17.260000	17.2700	-0.275%	1,821	+10.976%
2024-02-26	17.3600	17.3650	17.317600	17.3176	-0.445%	2,475	+10.671%
2024-02-23	17.4199	17.4199	17.360000	17.3950	-0.094%	4,620	+10.179%
2024-02-22	17.4500	17.4500	17.310100	17.4113	+0.413%	1,232	+10.076%
2024-02-21	17.4128	17.4200	17.228600	17.3397	+2.390%	7,230	+10.530%
2024-02-20	17.0850	17.0850	16.935000	16.9350	-0.971%	3,354	+13.172%
2024-02-16	17.1700	17.1800	17.101000	17.1010	+1.189%	4,053	+12.073%
2024-02-15	16.8673	16.9000	16.867300	16.9000	+0.835%	1,090	+13.406%
2024-02-14	16.7300	16.8100	16.680000	16.7600	+0.733%	2,113	+14.353%
2024-02-13	16.7500	16.7500	16.620000	16.6381	-2.129%	1,522	+15.191%
2024-02-12	16.8900	17.0000	16.890000	17.0000	+1.735%	1,051	+12.739%
2024-02-09	16.5900	16.7400	16.590000	16.7101	+0.479%	1,099	+14.695%
2024-02-08	16.6100	16.6699	16.610000	16.6304	-1.360%	2,468	+15.244%
2024-02-07	16.8889	16.8889	16.790000	16.8597	-0.179%	1,184	+13.677%
2024-02-06	16.8081	16.9000	16.808100	16.8900	+2.826%	1,416	+13.473%
2024-02-05	16.3400	16.4258	16.340000	16.4258	+0.525%	269	+16.680%
2024-02-02	16.4800	16.4800	16.200100	16.3400	-1.354%	5,631	+17.293%
2024-02-01	16.4000	16.5642	16.400000	16.5642	+1.527%	1,161	+15.705%
2024-01-31	16.3680	16.3680	16.280000	16.3150	-1.221%	8,975	+17.472%
2024-01-30	16.4000	16.6000	16.390000	16.5167	-1.563%	16,609	+16.038%
2024-01-29	16.7600	16.7790	16.630000	16.7790	-1.666%	9,015	+14.224%
2024-01-26	16.9392	17.0700	16.939200	17.0633	+0.547%	2,556	+12.321%
2024-01-25	17.1400	17.1400	16.864500	16.9705	-0.525%	5,470	+12.935%
2024-01-24	17.2500	17.2600	17.010100	17.0600	+2.586%	13,336	+12.342%
2024-01-23	16.5300	16.6300	16.416000	16.6300	+2.814%	15,558	+15.247%
2024-01-22	16.2400	16.2520	16.078700	16.1749	-2.195%	13,579	+18.490%
2024-01-19	16.3208	16.5379	16.300100	16.5379	+0.673%	3,293	+15.889%
2024-01-18	16.4500	16.4500	16.300000	16.4274	+0.351%	6,950	+16.668%
2024-01-17	16.4300	16.4300	16.250000	16.3700	-2.731%	7,778	+17.078%
2024-01-16	17.1800	17.1800	16.829700	16.8297	-2.765%	9,997	+13.880%
2024-01-12	17.2839	17.3083	17.283900	17.3083	+0.846%	1,246	+10.731%
2024-01-11	17.2600	17.2600	17.163100	17.1631	+0.256%	518	+11.667%
2024-01-10	17.0100	17.1192	17.010000	17.1192	+0.046%	989	+11.954%
2024-01-09	17.1001	17.1300	17.060100	17.1114	-1.205%	1,844	+12.005%