FLLA
Franklin FTSE Latin America
stockNYSEETF
Market OpenOct 5, 2026 1:42:06 PM EDT
30.06USD+8.677%(+2.40)84,505
Pre-marketOct 5, 2026 9:27:30 AM EDT
29.89USD+8.062%(+2.23)
FLLA Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 29.96 | 30.07 | 29.96 | 30.06 | +8.677% | 84,505 | 0.000% |
| 2026-10-02 | 27.25 | 27.66 | 27.09 | 27.66 | +2.221% | 28,389 | +8.677% |
| 2026-10-01 | 27.26 | 27.26 | 26.77 | 27.06 | -1.136% | 79,757 | +11.090% |
| 2026-09-30 | 27.46 | 27.51 | 27.31 | 27.37 | +0.908% | 14,595 | +9.828% |
| 2026-09-29 | 27.00 | 27.15 | 26.88 | 27.12 | -0.060% | 26,376 | +10.825% |
| 2026-09-28 | 27.10 | 27.34 | 27.08 | 27.14 | -1.163% | 21,674 | +10.759% |
| 2026-09-25 | 27.34 | 27.51 | 27.26 | 27.46 | +0.048% | 11,788 | +9.471% |
| 2026-09-24 | 27.64 | 27.67 | 27.41 | 27.45 | -1.291% | 18,661 | +9.524% |
| 2026-09-23 | 28.18 | 28.18 | 27.77 | 27.80 | -1.699% | 14,502 | +8.110% |
| 2026-09-22 | 27.98 | 28.34 | 27.98 | 28.29 | +0.737% | 25,634 | +6.273% |
| 2026-09-21 | 28.10 | 28.18 | 27.81 | 28.08 | +1.112% | 27,402 | +7.056% |
| 2026-09-18 | 27.74 | 27.83 | 27.70 | 27.77 | -0.857% | 11,003 | +8.246% |
| 2026-09-17 | 28.09 | 28.09 | 27.56 | 28.01 | +1.010% | 15,515 | +7.319% |
| 2026-09-16 | 27.97 | 28.07 | 27.58 | 27.73 | -1.135% | 40,327 | +8.402% |
| 2026-09-15 | 28.04 | 28.14 | 28.04 | 28.05 | -0.108% | 10,508 | +7.172% |
| 2026-09-14 | 27.85 | 28.10 | 27.73 | 28.08 | -0.852% | 17,708 | +7.056% |
| 2026-09-11 | 28.64 | 28.69 | 28.25 | 28.32 | -0.640% | 11,606 | +6.144% |
| 2026-09-10 | 28.14 | 28.66 | 28.14 | 28.50 | +0.097% | 20,861 | +5.464% |
| 2026-09-09 | 28.60 | 28.69 | 28.41 | 28.48 | -0.894% | 10,083 | +5.566% |
| 2026-09-08 | 28.63 | 28.91 | 28.63 | 28.73 | +1.562% | 14,085 | +4.622% |
| 2026-09-04 | 28.16 | 28.54 | 28.16 | 28.29 | -0.632% | 20,658 | +6.257% |
| 2026-09-03 | 28.64 | 28.76 | 28.35 | 28.47 | +0.671% | 28,109 | +5.585% |
| 2026-09-02 | 27.85 | 28.32 | 27.85 | 28.28 | +2.557% | 30,955 | +6.294% |
| 2026-09-01 | 27.46 | 27.85 | 27.46 | 27.57 | +0.712% | 10,948 | +9.012% |
| 2026-08-31 | 27.46 | 27.50 | 27.28 | 27.38 | +0.959% | 11,141 | +9.788% |
| 2026-08-28 | 27.28 | 27.32 | 26.93 | 27.12 | -0.730% | 15,814 | +10.841% |
| 2026-08-27 | 27.36 | 27.36 | 27.19 | 27.32 | -0.119% | 9,832 | +10.032% |
| 2026-08-26 | 27.52 | 27.54 | 27.35 | 27.35 | -0.447% | 5,734 | +9.901% |
| 2026-08-25 | 27.14 | 27.48 | 27.00 | 27.47 | +1.271% | 32,437 | +9.409% |
| 2026-08-24 | 26.90 | 27.28 | 26.90 | 27.13 | -0.074% | 29,655 | +10.800% |
| 2026-08-21 | 26.64 | 27.22 | 26.64 | 27.15 | +2.794% | 20,678 | +10.718% |
| 2026-08-20 | 26.39 | 26.58 | 26.36 | 26.41 | -0.068% | 32,085 | +13.812% |
| 2026-08-19 | 26.65 | 26.68 | 26.38 | 26.43 | +1.517% | 37,689 | +13.734% |
| 2026-08-18 | 26.14 | 26.35 | 26.02 | 26.04 | -0.686% | 30,025 | +15.460% |
| 2026-08-17 | 26.21 | 26.27 | 26.12 | 26.21 | +0.827% | 23,118 | +14.667% |
| 2026-08-14 | 26.18 | 26.18 | 25.91 | 26.00 | -0.839% | 43,369 | +15.615% |
| 2026-08-13 | 26.54 | 26.54 | 26.22 | 26.22 | -0.870% | 20,947 | +14.645% |
| 2026-08-12 | 26.55 | 26.62 | 26.43 | 26.45 | -0.284% | 28,339 | +13.648% |
| 2026-08-11 | 27.13 | 27.16 | 26.47 | 26.53 | -2.319% | 52,679 | +13.326% |
| 2026-08-10 | 27.30 | 27.31 | 27.12 | 27.16 | -0.585% | 27,551 | +10.697% |
| 2026-08-07 | 27.63 | 27.63 | 27.28 | 27.32 | -0.488% | 15,499 | +10.049% |
| 2026-08-06 | 27.64 | 27.81 | 27.44 | 27.45 | -0.394% | 36,456 | +9.513% |
| 2026-08-05 | 27.81 | 27.84 | 27.54 | 27.56 | +0.046% | 23,840 | +9.081% |
| 2026-08-04 | 27.85 | 27.85 | 27.49 | 27.55 | -0.235% | 16,434 | +9.131% |
| 2026-08-03 | 27.70 | 27.70 | 27.54 | 27.61 | -0.181% | 13,472 | +8.874% |
| 2026-07-31 | 27.71 | 27.92 | 27.52 | 27.66 | +0.036% | 20,050 | +8.677% |
| 2026-07-30 | 27.35 | 27.69 | 27.32 | 27.65 | +2.307% | 8,577 | +8.716% |
| 2026-07-29 | 27.25 | 27.25 | 27.01 | 27.03 | -0.856% | 19,058 | +11.224% |
| 2026-07-28 | 27.37 | 27.52 | 27.26 | 27.26 | +0.018% | 25,354 | +10.271% |
| 2026-07-27 | 27.25 | 27.33 | 27.07 | 27.25 | +0.443% | 10,434 | +10.292% |
| 2026-07-24 | 27.23 | 27.33 | 27.12 | 27.13 | -0.605% | 18,316 | +10.780% |
| 2026-07-23 | 27.49 | 27.54 | 27.27 | 27.30 | -1.337% | 21,171 | +10.110% |
| 2026-07-22 | 27.33 | 27.68 | 27.33 | 27.67 | +1.990% | 32,646 | +8.638% |
| 2026-07-21 | 27.12 | 27.16 | 26.95 | 27.13 | +0.351% | 52,715 | +10.800% |
| 2026-07-20 | 27.02 | 27.17 | 27.01 | 27.04 | +0.521% | 29,638 | +11.189% |
| 2026-07-17 | 26.72 | 27.00 | 26.71 | 26.89 | -0.444% | 15,387 | +11.768% |
| 2026-07-16 | 27.02 | 27.15 | 26.92 | 27.02 | -1.225% | 22,046 | +11.272% |
| 2026-07-15 | 27.34 | 27.37 | 27.23 | 27.35 | -0.100% | 16,506 | +9.909% |
| 2026-07-14 | 27.22 | 27.48 | 27.22 | 27.38 | +1.398% | 36,187 | +9.799% |
| 2026-07-13 | 27.21 | 27.22 | 26.91 | 27.00 | -0.990% | 20,644 | +11.333% |
| 2026-07-10 | 27.08 | 27.30 | 27.08 | 27.27 | +2.154% | 33,344 | +10.231% |
| 2026-07-09 | 26.56 | 26.82 | 26.50 | 26.70 | +0.527% | 20,110 | +12.605% |
| 2026-07-08 | 26.47 | 26.55 | 26.27 | 26.55 | -0.094% | 31,450 | +13.199% |
| 2026-07-07 | 26.66 | 26.85 | 26.54 | 26.58 | -0.691% | 31,561 | +13.093% |
| 2026-07-06 | 26.56 | 26.83 | 26.56 | 26.77 | +1.187% | 29,565 | +12.311% |
| 2026-07-02 | 26.53 | 26.83 | 26.38 | 26.45 | +0.456% | 19,063 | +13.644% |
| 2026-07-01 | 26.22 | 26.44 | 26.21 | 26.33 | -0.675% | 18,824 | +14.162% |
| 2026-06-30 | 26.48 | 26.59 | 26.37 | 26.51 | -0.320% | 25,595 | +13.391% |
| 2026-06-29 | 26.60 | 26.71 | 26.38 | 26.59 | +0.207% | 68,513 | +13.029% |
| 2026-06-26 | 26.37 | 26.66 | 26.30 | 26.54 | -1.062% | 28,995 | +13.263% |
| 2026-06-25 | 26.56 | 26.97 | 26.48 | 26.82 | +1.446% | 18,727 | +12.060% |
| 2026-06-24 | 26.60 | 26.61 | 26.37 | 26.44 | -1.108% | 50,515 | +13.680% |
| 2026-06-23 | 26.56 | 26.78 | 26.56 | 26.74 | -0.930% | 15,539 | +12.420% |
| 2026-06-22 | 27.13 | 27.17 | 26.96 | 26.99 | +0.260% | 21,889 | +11.375% |
| 2026-06-18 | 27.05 | 27.10 | 26.83 | 26.92 | -0.609% | 36,298 | +11.664% |
| 2026-06-17 | 27.59 | 27.70 | 26.99 | 27.09 | -1.186% | 21,910 | +10.984% |
| 2026-06-16 | 27.41 | 27.45 | 27.27 | 27.41 | -0.345% | 23,000 | +9.668% |
| 2026-06-15 | 28.06 | 28.06 | 27.45 | 27.50 | -0.055% | 35,738 | +9.289% |
| 2026-06-12 | 27.47 | 27.65 | 27.35 | 27.52 | +1.102% | 26,656 | +9.230% |
| 2026-06-11 | 26.48 | 27.30 | 26.48 | 27.22 | +3.263% | 13,322 | +10.434% |
| 2026-06-10 | 26.48 | 26.48 | 26.32 | 26.36 | -0.453% | 9,123 | +14.036% |
| 2026-06-09 | 26.49 | 26.57 | 26.05 | 26.48 | +0.761% | 12,321 | +13.520% |
| 2026-06-08 | 26.58 | 26.58 | 26.17 | 26.28 | -0.624% | 51,874 | +14.384% |
| 2026-06-05 | 26.76 | 26.82 | 26.40 | 26.45 | -2.417% | 29,170 | +13.670% |
| 2026-06-04 | 27.27 | 27.27 | 27.09 | 27.10 | -0.111% | 25,982 | +10.923% |
| 2026-06-03 | 27.43 | 27.75 | 27.13 | 27.13 | -2.690% | 45,987 | +10.800% |
| 2026-06-02 | 27.72 | 28.03 | 27.72 | 27.88 | +1.124% | 23,248 | +7.819% |
| 2026-06-01 | 27.68 | 27.71 | 27.47 | 27.57 | -0.433% | 33,437 | +9.032% |
| 2026-05-29 | 27.69 | 27.82 | 27.50 | 27.69 | -0.966% | 170,743 | +8.559% |
| 2026-05-28 | 27.91 | 28.05 | 27.80 | 27.96 | -0.463% | 136,750 | +7.511% |
| 2026-05-27 | 27.95 | 28.19 | 27.95 | 28.09 | +0.214% | 15,760 | +7.013% |
| 2026-05-26 | 27.98 | 28.07 | 27.86 | 28.03 | +0.900% | 35,080 | +7.242% |
| 2026-05-22 | 27.89 | 27.92 | 27.66 | 27.78 | -1.349% | 106,932 | +8.207% |
| 2026-05-21 | 27.83 | 28.20 | 27.82 | 28.16 | 0.000% | 28,177 | +6.747% |
| 2026-05-20 | 27.74 | 28.16 | 27.72 | 28.16 | +2.214% | 16,780 | +6.747% |
| 2026-05-19 | 27.38 | 27.70 | 27.38 | 27.55 | -1.818% | 25,482 | +9.111% |
| 2026-05-18 | 27.76 | 28.06 | 27.72 | 28.06 | +1.520% | 83,073 | +7.128% |
| 2026-05-15 | 27.57 | 27.73 | 27.47 | 27.64 | -2.401% | 26,400 | +8.755% |
| 2026-05-14 | 28.31 | 28.57 | 28.21 | 28.32 | +0.319% | 28,579 | +6.144% |
| 2026-05-13 | 28.73 | 28.93 | 28.17 | 28.23 | -2.115% | 91,070 | +6.482% |
| 2026-05-12 | 28.85 | 28.95 | 28.69 | 28.84 | -1.030% | 37,749 | +4.230% |
| 2026-05-11 | 29.30 | 29.40 | 29.01 | 29.14 | -0.851% | 219,429 | +3.157% |
| 2026-05-08 | 29.45 | 29.56 | 29.30 | 29.39 | +0.893% | 28,796 | +2.280% |
| 2026-05-07 | 29.46 | 29.47 | 29.07 | 29.13 | -1.488% | 53,753 | +3.193% |
| 2026-05-06 | 29.55 | 29.62 | 29.33 | 29.57 | +1.059% | 64,889 | +1.657% |
| 2026-05-05 | 28.99 | 29.34 | 28.96 | 29.26 | +2.200% | 33,102 | +2.734% |
| 2026-05-04 | 29.00 | 29.10 | 28.63 | 28.63 | -1.140% | 38,178 | +4.995% |
| 2026-05-01 | 29.15 | 29.28 | 28.91 | 28.96 | -0.549% | 46,432 | +3.798% |
| 2026-04-30 | 28.77 | 29.15 | 28.77 | 29.12 | +2.104% | 34,822 | +3.228% |
| 2026-04-29 | 28.93 | 28.95 | 28.51 | 28.52 | -2.396% | 26,271 | +5.400% |
| 2026-04-28 | 29.09 | 29.22 | 28.85 | 29.22 | -0.515% | 153,510 | +2.875% |
| 2026-04-27 | 29.70 | 29.70 | 29.34 | 29.37 | -0.437% | 30,170 | +2.345% |
| 2026-04-24 | 29.38 | 29.55 | 29.34 | 29.50 | -0.079% | 37,720 | +1.898% |
| 2026-04-23 | 29.85 | 29.96 | 29.47 | 29.52 | -0.929% | 28,689 | +1.818% |
| 2026-04-22 | 30.14 | 30.14 | 29.78 | 29.80 | -0.134% | 31,216 | +0.872% |
| 2026-04-21 | 30.46 | 30.51 | 29.84 | 29.84 | -2.003% | 24,938 | +0.737% |
| 2026-04-20 | 30.37 | 30.98 | 30.10 | 30.45 | +0.561% | 25,867 | -1.281% |
| 2026-04-17 | 30.64 | 30.64 | 30.20 | 30.28 | -0.099% | 73,490 | -0.727% |
| 2026-04-16 | 30.49 | 30.49 | 30.14 | 30.31 | -0.230% | 206,963 | -0.825% |
| 2026-04-15 | 30.51 | 30.55 | 30.27 | 30.38 | -0.295% | 60,255 | -1.053% |
| 2026-04-14 | 30.69 | 30.71 | 30.36 | 30.47 | +0.164% | 70,504 | -1.346% |
| 2026-04-13 | 30.15 | 30.43 | 30.02 | 30.42 | +0.330% | 35,798 | -1.183% |
| 2026-04-10 | 30.16 | 30.38 | 30.14 | 30.32 | +1.418% | 42,467 | -0.858% |
| 2026-04-09 | 29.49 | 29.90 | 29.49 | 29.90 | +1.549% | 50,441 | +0.549% |
| 2026-04-08 | 29.66 | 29.73 | 29.23 | 29.44 | +3.480% | 74,131 | +2.106% |
| 2026-04-07 | 28.37 | 28.86 | 28.11 | 28.45 | -0.385% | 22,535 | +5.659% |
| 2026-04-06 | 28.54 | 28.71 | 28.36 | 28.56 | +0.528% | 89,735 | +5.252% |
| 2026-04-02 | 28.07 | 28.59 | 28.03 | 28.41 | -0.456% | 99,869 | +5.808% |
| 2026-04-01 | 28.52 | 28.62 | 28.34 | 28.54 | +0.919% | 36,959 | +5.326% |
| 2026-03-31 | 27.55 | 28.28 | 27.55 | 28.28 | +3.894% | 55,630 | +6.294% |
| 2026-03-30 | 27.26 | 27.40 | 27.07 | 27.22 | +0.852% | 80,975 | +10.434% |
| 2026-03-27 | 26.97 | 27.37 | 26.97 | 26.99 | -0.626% | 55,775 | +11.375% |
| 2026-03-26 | 27.43 | 27.68 | 27.16 | 27.16 | -2.337% | 59,477 | +10.677% |
| 2026-03-25 | 27.39 | 27.81 | 27.39 | 27.81 | +2.673% | 29,415 | +8.091% |
| 2026-03-24 | 26.46 | 27.09 | 26.46 | 27.09 | +0.652% | 35,818 | +10.980% |
| 2026-03-23 | 26.46 | 27.08 | 26.44 | 26.91 | +3.323% | 66,702 | +11.704% |
| 2026-03-20 | 26.43 | 26.49 | 25.88 | 26.05 | -3.430% | 38,745 | +15.416% |
| 2026-03-19 | 26.38 | 27.09 | 26.30 | 26.97 | +0.186% | 46,914 | +11.457% |
| 2026-03-18 | 27.05 | 27.30 | 26.89 | 26.92 | -1.102% | 18,082 | +11.664% |
| 2026-03-17 | 27.36 | 27.43 | 27.15 | 27.22 | +0.591% | 25,381 | +10.434% |
| 2026-03-16 | 26.87 | 27.22 | 26.86 | 27.06 | +2.688% | 34,243 | +11.086% |
| 2026-03-13 | 26.99 | 27.13 | 26.32 | 26.35 | -1.819% | 55,593 | +14.072% |
| 2026-03-12 | 27.43 | 27.43 | 26.77 | 26.84 | -3.557% | 110,068 | +11.997% |
| 2026-03-11 | 27.77 | 28.00 | 27.62 | 27.83 | +0.180% | 110,990 | +8.013% |
| 2026-03-10 | 27.57 | 28.16 | 27.49 | 27.78 | +1.055% | 81,071 | +8.207% |
| 2026-03-09 | 26.84 | 27.50 | 26.55 | 27.49 | +2.085% | 76,853 | +9.349% |
| 2026-03-06 | 26.79 | 27.07 | 26.64 | 26.93 | -0.596% | 44,542 | +11.629% |
| 2026-03-05 | 27.56 | 27.65 | 26.95 | 27.09 | -3.354% | 69,522 | +10.963% |
| 2026-03-04 | 27.77 | 28.09 | 27.62 | 28.03 | +2.486% | 76,996 | +7.242% |
| 2026-03-03 | 27.27 | 27.53 | 26.54 | 27.35 | -4.969% | 122,900 | +9.909% |
| 2026-03-02 | 28.50 | 28.87 | 28.48 | 28.78 | -1.235% | 62,157 | +4.448% |
| 2026-02-27 | 29.14 | 29.25 | 29.04 | 29.14 | -0.580% | 153,984 | +3.157% |
| 2026-02-26 | 29.45 | 29.45 | 28.98 | 29.31 | -0.479% | 32,751 | +2.559% |
| 2026-02-25 | 29.49 | 29.60 | 29.26 | 29.45 | -0.030% | 63,429 | +2.067% |
| 2026-02-24 | 29.08 | 29.46 | 28.96 | 29.46 | +1.551% | 47,525 | +2.037% |
| 2026-02-23 | 29.14 | 29.40 | 28.83 | 29.01 | -0.617% | 77,896 | +3.619% |
| 2026-02-20 | 28.79 | 29.24 | 28.73 | 29.19 | +1.179% | 58,038 | +2.980% |
| 2026-02-19 | 28.52 | 28.85 | 28.46 | 28.85 | +0.874% | 83,092 | +4.194% |
| 2026-02-18 | 28.71 | 28.92 | 28.42 | 28.60 | +0.210% | 42,565 | +5.105% |
| 2026-02-17 | 28.62 | 28.62 | 28.17 | 28.54 | -0.557% | 74,939 | +5.326% |
| 2026-02-13 | 28.58 | 28.77 | 28.23 | 28.70 | -0.451% | 44,836 | +4.739% |
| 2026-02-12 | 29.38 | 29.45 | 28.71 | 28.83 | -1.872% | 103,861 | +4.266% |
| 2026-02-11 | 29.22 | 29.38 | 28.94 | 29.38 | +2.085% | 38,308 | +2.314% |
| 2026-02-10 | 28.90 | 28.90 | 28.73 | 28.78 | -0.524% | 41,573 | +4.448% |
| 2026-02-09 | 28.54 | 28.96 | 28.54 | 28.93 | +1.870% | 43,564 | +3.901% |
| 2026-02-06 | 28.19 | 28.42 | 28.03 | 28.40 | +2.174% | 32,678 | +5.843% |
| 2026-02-05 | 27.94 | 28.18 | 27.64 | 27.80 | -0.515% | 28,011 | +8.144% |
| 2026-02-04 | 28.52 | 28.52 | 27.73 | 27.94 | -2.546% | 54,182 | +7.588% |
| 2026-02-03 | 28.46 | 28.75 | 28.39 | 28.67 | +2.919% | 40,001 | +4.848% |
| 2026-02-02 | 27.62 | 27.86 | 27.58 | 27.86 | +0.930% | 47,800 | +7.909% |
| 2026-01-30 | 28.24 | 28.26 | 27.55 | 27.60 | -3.429% | 63,808 | +8.913% |
| 2026-01-29 | 29.03 | 29.06 | 28.11 | 28.58 | -0.383% | 55,481 | +5.178% |
| 2026-01-28 | 28.62 | 28.73 | 28.38 | 28.69 | +0.986% | 61,593 | +4.775% |
| 2026-01-27 | 28.11 | 28.46 | 28.09 | 28.41 | +2.452% | 105,276 | +5.808% |
| 2026-01-26 | 27.55 | 27.82 | 27.55 | 27.73 | +0.661% | 74,817 | +8.402% |
| 2026-01-23 | 27.18 | 27.63 | 27.09 | 27.55 | +1.317% | 72,746 | +9.119% |
| 2026-01-22 | 26.91 | 27.29 | 26.89 | 27.19 | +1.683% | 66,015 | +10.555% |
| 2026-01-21 | 26.25 | 26.74 | 26.25 | 26.74 | +3.323% | 66,840 | +12.416% |
| 2026-01-20 | 25.59 | 25.92 | 25.59 | 25.88 | +0.742% | 59,459 | +16.151% |
| 2026-01-16 | 25.51 | 25.70 | 25.45 | 25.69 | +0.369% | 38,409 | +17.013% |
| 2026-01-15 | 25.66 | 25.85 | 25.53 | 25.60 | +0.012% | 46,099 | +17.444% |
| 2026-01-14 | 25.17 | 25.59 | 25.17 | 25.59 | +1.717% | 38,432 | +17.459% |
| 2026-01-13 | 25.30 | 25.30 | 25.12 | 25.16 | -0.159% | 46,886 | +19.475% |
| 2026-01-12 | 25.15 | 25.32 | 25.15 | 25.20 | +0.299% | 63,015 | +19.285% |
| 2026-01-09 | 25.06 | 25.18 | 25.03 | 25.13 | +0.884% | 31,712 | +19.642% |
| 2026-01-08 | 24.80 | 24.93 | 24.69 | 24.90 | +0.687% | 48,260 | +20.699% |
| 2026-01-07 | 24.83 | 24.83 | 24.62 | 24.73 | -0.763% | 24,989 | +21.528% |
| 2026-01-06 | 25.03 | 25.08 | 24.91 | 24.93 | +1.105% | 87,105 | +20.600% |
| 2026-01-05 | 24.43 | 24.75 | 24.34 | 24.65 | +1.473% | 60,414 | +21.932% |
| 2026-01-02 | 24.41 | 24.41 | 24.23 | 24.30 | +0.853% | 12,817 | +23.728% |
| 2025-12-31 | 24.23 | 24.23 | 24.04 | 24.09 | -0.620% | 12,547 | +24.783% |
| 2025-12-30 | 24.28 | 24.34 | 24.22 | 24.24 | -0.199% | 13,783 | +24.010% |
| 2025-12-29 | 24.50 | 24.50 | 24.19 | 24.29 | -0.836% | 42,855 | +23.763% |
| 2025-12-26 | 24.40 | 24.50 | 24.38 | 24.49 | +0.326% | 14,106 | +22.729% |
| 2025-12-24 | 24.44 | 24.45 | 24.38 | 24.41 | +0.047% | 11,942 | +23.129% |
| 2025-12-23 | 24.09 | 24.44 | 24.09 | 24.40 | +1.773% | 17,255 | +23.187% |
| 2025-12-22 | 23.94 | 23.98 | 23.87 | 23.98 | -0.057% | 13,725 | +25.370% |
| 2025-12-19 | 24.17 | 24.27 | 23.99 | 23.99 | -2.599% | 13,328 | +25.299% |
| 2025-12-18 | 24.48 | 24.65 | 24.43 | 24.63 | +1.195% | 54,448 | +22.042% |
| 2025-12-17 | 24.52 | 24.55 | 24.25 | 24.34 | -1.559% | 22,151 | +23.501% |
| 2025-12-16 | 25.10 | 25.10 | 24.73 | 24.73 | -2.434% | 17,233 | +21.576% |
| 2025-12-15 | 25.45 | 25.47 | 25.30 | 25.34 | +0.695% | 14,353 | +18.617% |
| 2025-12-12 | 25.31 | 25.32 | 24.93 | 25.17 | +0.187% | 9,958 | +19.442% |
| 2025-12-11 | 24.78 | 25.19 | 24.78 | 25.12 | +1.987% | 15,121 | +19.665% |
| 2025-12-10 | 24.65 | 24.72 | 24.48 | 24.63 | -0.135% | 21,550 | +22.043% |
| 2025-12-09 | 24.36 | 24.75 | 24.36 | 24.66 | +0.463% | 12,023 | +21.878% |
| 2025-12-08 | 24.66 | 24.70 | 24.46 | 24.55 | +0.311% | 14,927 | +22.442% |
| 2025-12-05 | 25.50 | 25.50 | 24.44 | 24.47 | -4.045% | 26,743 | +22.823% |
| 2025-12-04 | 25.50 | 25.55 | 25.44 | 25.51 | +1.101% | 43,735 | +17.854% |
| 2025-12-03 | 25.24 | 25.27 | 25.20 | 25.23 | +0.318% | 12,074 | +19.152% |
| 2025-12-02 | 24.96 | 25.15 | 24.95 | 25.15 | +1.589% | 23,787 | +19.530% |
| 2025-12-01 | 24.81 | 24.91 | 24.72 | 24.75 | -0.334% | 20,732 | +21.430% |
| 2025-11-28 | 24.79 | 24.84 | 23.90 | 24.84 | +0.582% | 20,077 | +21.024% |
| 2025-11-26 | 24.57 | 24.73 | 24.51 | 24.69 | +1.560% | 25,328 | +21.728% |
| 2025-11-25 | 24.12 | 24.33 | 24.12 | 24.32 | +0.809% | 10,290 | +23.627% |
| 2025-11-24 | 24.15 | 24.15 | 24.07 | 24.12 | +0.708% | 15,131 | +24.627% |
| 2025-11-21 | 23.98 | 24.09 | 23.80 | 23.95 | -0.155% | 9,992 | +25.509% |
| 2025-11-20 | 24.62 | 24.62 | 23.99 | 23.99 | -1.550% | 21,976 | +25.314% |
| 2025-11-19 | 24.43 | 24.54 | 24.30 | 24.37 | -0.464% | 21,820 | +23.372% |
| 2025-11-18 | 24.37 | 24.58 | 24.37 | 24.48 | +0.078% | 9,368 | +22.799% |
| 2025-11-17 | 24.67 | 24.72 | 24.37 | 24.46 | -0.529% | 23,912 | +22.895% |
| 2025-11-14 | 24.59 | 24.82 | 24.59 | 24.59 | -0.235% | 16,987 | +22.245% |
| 2025-11-13 | 24.90 | 24.96 | 24.60 | 24.65 | -0.893% | 15,550 | +21.958% |
| 2025-11-12 | 25.02 | 25.02 | 24.76 | 24.87 | -0.714% | 16,867 | +20.869% |
| 2025-11-11 | 24.81 | 25.06 | 24.81 | 25.05 | +2.363% | 38,272 | +20.006% |
| 2025-11-10 | 24.50 | 24.51 | 24.45 | 24.47 | +0.926% | 11,744 | +22.841% |
| 2025-11-07 | 23.96 | 24.26 | 23.89 | 24.25 | +0.907% | 29,585 | +23.978% |
| 2025-11-06 | 24.12 | 24.12 | 24.03 | 24.03 | +0.069% | 7,481 | +25.103% |
| 2025-11-05 | 23.63 | 24.03 | 23.53 | 24.01 | +2.614% | 16,088 | +25.189% |
| 2025-11-04 | 23.46 | 23.59 | 23.40 | 23.40 | -1.060% | 19,264 | +28.462% |
| 2025-11-03 | 23.69 | 23.71 | 23.63 | 23.65 | +0.578% | 6,160 | +27.100% |
| 2025-10-31 | 23.50 | 23.52 | 23.41 | 23.51 | +0.221% | 5,473 | +27.835% |
| 2025-10-30 | 23.40 | 23.54 | 23.40 | 23.46 | -0.425% | 8,782 | +28.118% |
| 2025-10-29 | 23.57 | 23.67 | 23.53 | 23.56 | +0.715% | 9,323 | +27.573% |
| 2025-10-28 | 23.24 | 23.43 | 23.24 | 23.40 | +0.715% | 21,108 | +28.485% |
| 2025-10-27 | 23.24 | 23.29 | 23.14 | 23.23 | +1.011% | 7,880 | +29.404% |
| 2025-10-24 | 23.20 | 23.20 | 22.97 | 23.00 | -0.156% | 3,565 | +30.713% |
| 2025-10-23 | 23.00 | 23.06 | 22.90 | 23.03 | +0.862% | 15,909 | +30.508% |
| 2025-10-22 | 22.71 | 22.91 | 22.69 | 22.84 | +0.605% | 30,680 | +31.633% |
| 2025-10-21 | 22.84 | 22.99 | 22.70 | 22.70 | -1.044% | 13,872 | +32.430% |
| 2025-10-20 | 22.93 | 23.03 | 22.87 | 22.94 | +0.828% | 8,065 | +31.047% |
| 2025-10-17 | 22.64 | 22.80 | 22.60 | 22.75 | +0.842% | 28,306 | +32.132% |
| 2025-10-16 | 22.50 | 22.76 | 22.50 | 22.56 | +0.367% | 22,719 | +33.245% |
| 2025-10-15 | 22.39 | 22.54 | 22.39 | 22.48 | +1.016% | 9,403 | +33.734% |
| 2025-10-14 | 22.11 | 22.36 | 22.09 | 22.25 | -0.302% | 14,778 | +35.093% |
| 2025-10-13 | 22.26 | 22.42 | 22.21 | 22.32 | +1.652% | 8,431 | +34.686% |
| 2025-10-10 | 22.51 | 22.51 | 21.88 | 21.96 | -2.807% | 25,461 | +36.911% |
| 2025-10-09 | 22.80 | 22.83 | 22.51 | 22.59 | -0.528% | 7,867 | +33.068% |
| 2025-10-08 | 22.62 | 22.72 | 22.59 | 22.71 | +0.844% | 14,884 | +32.365% |
| 2025-10-07 | 22.69 | 22.69 | 22.49 | 22.52 | -1.346% | 18,944 | +33.481% |
| 2025-10-06 | 23.05 | 23.05 | 22.77 | 22.83 | -0.746% | 7,971 | +31.684% |
| 2025-10-03 | 22.99 | 23.10 | 22.90 | 23.00 | +0.055% | 35,117 | +30.702% |
| 2025-10-02 | 23.22 | 23.22 | 22.79 | 22.99 | -0.892% | 13,905 | +30.774% |
| 2025-10-01 | 23.55 | 23.55 | 23.13 | 23.19 | -1.037% | 21,541 | +29.608% |
| 2025-09-30 | 23.52 | 23.52 | 23.41 | 23.44 | -0.017% | 7,669 | +28.264% |
| 2025-09-29 | 23.46 | 23.56 | 23.41 | 23.44 | +0.731% | 21,834 | +28.242% |
| 2025-09-26 | 23.18 | 23.27 | 23.15 | 23.27 | +0.872% | 6,406 | +29.180% |
| 2025-09-25 | 23.27 | 23.27 | 23.05 | 23.07 | -1.159% | 6,937 | +30.306% |
| 2025-09-24 | 23.49 | 23.59 | 23.33 | 23.34 | -1.103% | 32,268 | +28.796% |
| 2025-09-23 | 23.33 | 23.65 | 23.33 | 23.60 | +1.417% | 7,961 | +27.375% |
| 2025-09-22 | 23.14 | 23.30 | 22.97 | 23.27 | +0.070% | 26,796 | +29.179% |
| 2025-09-19 | 23.26 | 23.34 | 23.20 | 23.25 | +0.119% | 19,597 | +29.270% |
| 2025-09-18 | 23.35 | 23.38 | 23.18 | 23.23 | -0.468% | 14,690 | +29.424% |
| 2025-09-17 | 23.34 | 23.52 | 23.29 | 23.34 | +0.230% | 40,786 | +28.819% |
| 2025-09-16 | 23.31 | 23.31 | 23.19 | 23.28 | +0.438% | 11,470 | +29.115% |
| 2025-09-15 | 23.02 | 23.26 | 23.02 | 23.18 | +1.494% | 31,977 | +29.681% |
| 2025-09-12 | 22.80 | 22.92 | 22.78 | 22.84 | -0.018% | 16,593 | +31.618% |
| 2025-09-11 | 22.75 | 22.95 | 22.75 | 22.84 | +1.397% | 5,759 | +31.594% |
| 2025-09-10 | 22.49 | 22.64 | 22.49 | 22.53 | +0.664% | 4,865 | +33.433% |
| 2025-09-09 | 22.44 | 22.45 | 22.38 | 22.38 | -0.295% | 2,871 | +34.318% |
| 2025-09-08 | 22.56 | 22.57 | 22.31 | 22.45 | -0.371% | 16,525 | +33.922% |
| 2025-09-05 | 22.56 | 22.69 | 22.41 | 22.53 | +1.448% | 20,210 | +33.426% |
| 2025-09-04 | 22.02 | 22.21 | 22.01 | 22.21 | +0.762% | 4,035 | +35.357% |
| 2025-09-03 | 22.06 | 22.18 | 21.93 | 22.04 | +0.268% | 28,766 | +36.388% |
| 2025-09-02 | 21.75 | 22.08 | 21.75 | 21.98 | -0.802% | 25,224 | +36.754% |
| 2025-08-29 | 22.21 | 22.23 | 22.10 | 22.16 | -0.332% | 11,240 | +35.657% |
| 2025-08-28 | 22.03 | 22.29 | 22.03 | 22.23 | +1.305% | 4,651 | +35.206% |
| 2025-08-27 | 21.55 | 21.95 | 21.55 | 21.95 | +1.088% | 1,307 | +36.971% |
| 2025-08-26 | 21.85 | 21.85 | 21.60 | 21.71 | -0.595% | 4,501 | +38.462% |
| 2025-08-25 | 21.96 | 22.04 | 21.84 | 21.84 | -0.325% | 8,954 | +37.638% |
| 2025-08-22 | 21.47 | 21.94 | 21.46 | 21.91 | +2.829% | 3,291 | +37.190% |
| 2025-08-21 | 21.27 | 21.35 | 21.23 | 21.31 | +0.063% | 5,461 | +41.071% |
| 2025-08-20 | 21.32 | 21.35 | 21.25 | 21.29 | +0.242% | 10,483 | +41.161% |
| 2025-08-19 | 21.33 | 21.38 | 21.22 | 21.24 | -2.284% | 5,392 | +41.502% |
| 2025-08-18 | 21.71 | 21.77 | 21.66 | 21.74 | +0.462% | 11,214 | +38.270% |
| 2025-08-15 | 21.66 | 21.74 | 21.64 | 21.64 | +0.164% | 3,609 | +38.909% |
| 2025-08-14 | 21.60 | 21.76 | 21.54 | 21.60 | -0.942% | 7,196 | +39.138% |
| 2025-08-13 | 21.90 | 21.90 | 21.72 | 21.81 | -0.598% | 18,621 | +37.827% |
| 2025-08-12 | 21.71 | 21.96 | 21.65 | 21.94 | +2.124% | 14,586 | +37.003% |
| 2025-08-11 | 21.48 | 21.56 | 21.45 | 21.48 | -0.210% | 19,439 | +39.913% |
| 2025-08-08 | 21.60 | 21.62 | 21.52 | 21.53 | -0.284% | 2,639 | +39.619% |
| 2025-08-07 | 21.35 | 21.60 | 21.32 | 21.59 | +1.821% | 6,510 | +39.223% |
| 2025-08-06 | 21.27 | 21.28 | 21.17 | 21.21 | +1.314% | 16,359 | +41.758% |
| 2025-08-05 | 20.82 | 20.93 | 20.82 | 20.93 | +0.917% | 6,322 | +43.620% |
| 2025-08-04 | 20.86 | 20.89 | 20.66 | 20.74 | +0.667% | 20,428 | +44.937% |
| 2025-08-01 | 20.89 | 20.89 | 20.57 | 20.60 | +0.147% | 6,838 | +45.904% |
| 2025-07-31 | 20.51 | 20.63 | 20.46 | 20.57 | -0.757% | 9,732 | +46.118% |
| 2025-07-30 | 20.65 | 20.80 | 20.51 | 20.73 | -0.154% | 12,367 | +45.012% |
| 2025-07-29 | 20.54 | 20.77 | 20.53 | 20.76 | +1.079% | 4,415 | +44.789% |
| 2025-07-28 | 20.60 | 20.64 | 20.46 | 20.54 | -1.558% | 11,660 | +46.351% |
| 2025-07-25 | 20.96 | 20.96 | 20.81 | 20.86 | -0.397% | 11,264 | +44.072% |
| 2025-07-24 | 20.95 | 21.03 | 20.89 | 20.95 | -0.769% | 28,460 | +43.500% |
| 2025-07-23 | 20.73 | 21.11 | 20.73 | 21.11 | +2.200% | 24,501 | +42.397% |
| 2025-07-22 | 20.77 | 20.79 | 20.66 | 20.66 | -0.078% | 11,865 | +45.530% |
| 2025-07-21 | 20.72 | 20.86 | 20.67 | 20.67 | +0.370% | 10,415 | +45.416% |
| 2025-07-18 | 20.97 | 21.01 | 20.60 | 20.60 | -1.803% | 12,315 | +45.954% |
| 2025-07-17 | 20.73 | 20.98 | 20.73 | 20.97 | +0.555% | 11,742 | +43.322% |
| 2025-07-16 | 20.80 | 20.89 | 20.71 | 20.86 | +0.092% | 12,576 | +44.117% |
| 2025-07-15 | 20.98 | 20.98 | 20.67 | 20.84 | -0.102% | 8,710 | +44.250% |
| 2025-07-14 | 20.96 | 20.96 | 20.72 | 20.86 | -0.919% | 15,287 | +44.104% |
| 2025-07-11 | 21.03 | 21.11 | 20.93 | 21.05 | -0.676% | 7,731 | +42.780% |
| 2025-07-10 | 21.13 | 21.25 | 21.09 | 21.20 | -0.896% | 23,627 | +41.815% |
| 2025-07-09 | 21.68 | 21.69 | 21.38 | 21.39 | -1.618% | 8,802 | +40.544% |
| 2025-07-08 | 21.70 | 21.78 | 21.57 | 21.74 | +0.128% | 15,591 | +38.270% |
| 2025-07-07 | 21.96 | 21.96 | 21.68 | 21.71 | -1.844% | 18,542 | +38.448% |
| 2025-07-03 | 22.00 | 22.19 | 21.99 | 22.12 | +1.027% | 27,222 | +35.895% |
| 2025-07-02 | 21.75 | 21.98 | 21.63 | 21.90 | +0.579% | 40,100 | +37.291% |
| 2025-07-01 | 21.77 | 21.78 | 21.66 | 21.77 | +0.272% | 50,123 | +38.086% |
| 2025-06-30 | 21.42 | 21.71 | 21.42 | 21.71 | +1.734% | 8,724 | +38.462% |
| 2025-06-27 | 21.37 | 21.44 | 21.28 | 21.34 | -0.030% | 23,729 | +40.862% |
| 2025-06-26 | 21.21 | 21.38 | 21.12 | 21.35 | +1.543% | 14,037 | +40.821% |
| 2025-06-25 | 21.04 | 21.11 | 20.98 | 21.02 | -0.709% | 3,753 | +42.993% |
| 2025-06-24 | 21.11 | 21.27 | 21.09 | 21.17 | +1.206% | 13,965 | +41.979% |
| 2025-06-23 | 21.01 | 21.01 | 20.81 | 20.92 | -0.585% | 14,327 | +43.690% |
| 2025-06-20 | 21.25 | 21.25 | 21.00 | 21.04 | -3.613% | 33,552 | +42.850% |
| 2025-06-18 | 21.94 | 21.96 | 21.79 | 21.83 | -0.155% | 11,306 | +37.689% |
| 2025-06-17 | 22.03 | 22.14 | 21.81 | 21.87 | -0.882% | 10,215 | +37.476% |
| 2025-06-16 | 22.02 | 22.18 | 22.00 | 22.06 | +1.326% | 17,519 | +36.264% |
| 2025-06-13 | 21.66 | 21.83 | 21.61 | 21.77 | -0.428% | 13,689 | +38.071% |
| 2025-06-12 | 21.77 | 21.88 | 21.77 | 21.86 | +0.265% | 12,048 | +37.480% |
| 2025-06-11 | 21.64 | 21.87 | 21.56 | 21.81 | +0.997% | 9,859 | +37.844% |
| 2025-06-10 | 21.63 | 21.69 | 21.57 | 21.59 | +0.475% | 5,943 | +39.218% |
| 2025-06-09 | 21.41 | 21.56 | 21.30 | 21.49 | -0.278% | 25,061 | +39.879% |
| 2025-06-06 | 21.47 | 21.55 | 21.29 | 21.55 | +0.474% | 8,430 | +39.490% |
| 2025-06-05 | 21.51 | 21.57 | 21.43 | 21.45 | +0.574% | 12,714 | +40.151% |
| 2025-06-04 | 21.52 | 21.62 | 21.30 | 21.33 | -0.113% | 17,294 | +40.956% |
| 2025-06-03 | 21.18 | 21.43 | 21.12 | 21.35 | +0.409% | 97,903 | +40.796% |
| 2025-06-02 | 21.42 | 21.43 | 21.21 | 21.26 | +0.378% | 3,917 | +41.372% |
| 2025-05-30 | 21.38 | 21.38 | 21.16 | 21.18 | -1.861% | 11,301 | +41.906% |
| 2025-05-29 | 21.63 | 21.65 | 21.54 | 21.58 | +0.068% | 10,501 | +39.265% |
| 2025-05-28 | 21.60 | 21.67 | 21.42 | 21.57 | -0.765% | 8,900 | +39.360% |
| 2025-05-27 | 21.69 | 21.92 | 21.69 | 21.74 | +0.817% | 16,369 | +38.295% |
| 2025-05-23 | 21.00 | 21.56 | 20.97 | 21.56 | +1.149% | 18,131 | +39.425% |
| 2025-05-22 | 21.48 | 21.63 | 21.31 | 21.32 | -0.860% | 17,105 | +41.027% |
| 2025-05-21 | 21.61 | 21.61 | 21.38 | 21.50 | -0.830% | 23,634 | +39.814% |
| 2025-05-20 | 21.64 | 21.68 | 21.55 | 21.68 | +0.127% | 17,020 | +38.653% |
| 2025-05-19 | 21.47 | 21.71 | 21.40 | 21.65 | +1.073% | 28,580 | +38.829% |
| 2025-05-16 | 21.26 | 21.45 | 21.15 | 21.42 | -0.127% | 9,337 | +40.318% |
| 2025-05-15 | 21.59 | 21.59 | 21.34 | 21.45 | -0.098% | 17,319 | +40.140% |
| 2025-05-14 | 21.58 | 21.58 | 21.47 | 21.47 | -0.041% | 4,638 | +40.002% |
| 2025-05-13 | 21.19 | 21.57 | 21.19 | 21.48 | +2.306% | 27,317 | +39.944% |
| 2025-05-12 | 21.15 | 21.15 | 20.86 | 21.00 | -0.207% | 11,989 | +43.171% |
| 2025-05-09 | 21.09 | 21.13 | 21.03 | 21.04 | +0.252% | 6,152 | +42.875% |
| 2025-05-08 | 21.08 | 21.16 | 20.99 | 20.99 | +1.813% | 8,783 | +43.234% |
| 2025-05-07 | 20.62 | 20.66 | 20.58 | 20.61 | -0.131% | 9,404 | +45.831% |
| 2025-05-06 | 21.70 | 21.70 | 20.36 | 20.64 | +0.804% | 14,607 | +45.640% |
| 2025-05-05 | 20.73 | 20.73 | 20.47 | 20.48 | -1.065% | 20,374 | +46.811% |
| 2025-05-02 | 20.80 | 20.81 | 20.57 | 20.70 | +0.717% | 27,113 | +45.248% |
| 2025-05-01 | 20.73 | 20.73 | 20.48 | 20.55 | -0.105% | 15,938 | +46.289% |
| 2025-04-30 | 20.64 | 20.67 | 20.47 | 20.57 | -0.961% | 20,748 | +46.135% |
| 2025-04-29 | 20.88 | 21.06 | 20.76 | 20.77 | -0.466% | 19,432 | +44.731% |
| 2025-04-28 | 20.83 | 20.96 | 20.83 | 20.87 | +0.531% | 16,812 | +44.057% |
| 2025-04-25 | 20.69 | 20.76 | 20.64 | 20.76 | +0.613% | 6,059 | +44.822% |
| 2025-04-24 | 20.54 | 20.74 | 20.51 | 20.63 | +1.701% | 18,580 | +45.710% |
| 2025-04-23 | 20.27 | 20.51 | 20.27 | 20.29 | +1.484% | 10,740 | +48.188% |
| 2025-04-22 | 19.62 | 20.02 | 19.61 | 19.99 | +2.651% | 11,894 | +50.388% |
| 2025-04-21 | 19.60 | 19.60 | 19.39 | 19.47 | -0.476% | 28,534 | +54.375% |
| 2025-04-17 | 19.14 | 19.65 | 19.13 | 19.57 | +2.544% | 22,726 | +53.639% |
| 2025-04-16 | 18.98 | 19.21 | 18.98 | 19.08 | +0.516% | 16,170 | +57.547% |
| 2025-04-15 | 19.09 | 19.11 | 18.98 | 18.98 | 0.000% | 6,826 | +58.360% |