FLMX
Franklin FTSE Mexico ETF
stockNYSEETF
Market OpenOct 2, 2026 9:38:26 AM EDT
34.03USD-1.092%(-0.38)5,259
34.72Bid34.91Ask0.19SpreadPre-marketOct 2, 2026 9:20:30 AM EDT
34.22USD-0.540%(-0.19)
FLMX Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 34.18 | 34.41 | 33.80 | 34.41 | +1.559% | 13,784 | 0.000% |
| 2026-10-01 | 34.29 | 34.29 | 33.54 | 33.88 | -2.088% | 5,217 | +1.559% |
| 2026-09-30 | 35.20 | 35.22 | 34.45 | 34.60 | -0.959% | 27,720 | -0.561% |
| 2026-09-29 | 35.10 | 35.31 | 34.71 | 34.94 | -0.421% | 7,283 | -1.515% |
| 2026-09-28 | 35.32 | 35.32 | 35.08 | 35.08 | -1.176% | 12,439 | -1.929% |
| 2026-09-25 | 35.21 | 35.50 | 35.21 | 35.50 | +1.066% | 1,722 | -3.082% |
| 2026-09-24 | 35.39 | 35.46 | 35.06 | 35.13 | -1.416% | 8,035 | -2.049% |
| 2026-09-23 | 35.71 | 35.84 | 35.54 | 35.63 | -1.429% | 2,979 | -3.436% |
| 2026-09-22 | 35.85 | 36.15 | 35.78 | 36.15 | +0.872% | 11,485 | -4.816% |
| 2026-09-21 | 35.97 | 35.97 | 35.72 | 35.83 | +0.479% | 9,329 | -3.986% |
| 2026-09-18 | 36.02 | 36.12 | 35.66 | 35.66 | -1.252% | 7,211 | -3.527% |
| 2026-09-17 | 36.21 | 36.23 | 36.03 | 36.12 | +1.505% | 15,983 | -4.734% |
| 2026-09-16 | 36.18 | 36.20 | 35.07 | 35.58 | -1.191% | 47,734 | -3.300% |
| 2026-09-15 | 36.56 | 36.56 | 36.01 | 36.01 | -1.239% | 8,232 | -4.452% |
| 2026-09-14 | 36.12 | 36.53 | 36.05 | 36.46 | -0.389% | 6,983 | -5.636% |
| 2026-09-11 | 37.02 | 37.02 | 36.53 | 36.60 | +0.008% | 3,649 | -6.003% |
| 2026-09-10 | 36.83 | 36.83 | 36.60 | 36.60 | -1.645% | 6,473 | -5.995% |
| 2026-09-09 | 37.24 | 37.38 | 37.18 | 37.21 | +0.027% | 2,902 | -7.542% |
| 2026-09-08 | 37.04 | 37.22 | 37.00 | 37.20 | -0.038% | 3,714 | -7.517% |
| 2026-09-04 | 37.50 | 37.57 | 37.22 | 37.22 | -0.518% | 4,436 | -7.552% |
| 2026-09-03 | 37.16 | 37.46 | 37.16 | 37.41 | +1.144% | 5,764 | -8.031% |
| 2026-09-02 | 36.76 | 37.06 | 36.68 | 36.99 | +0.645% | 2,161 | -6.978% |
| 2026-09-01 | 36.98 | 37.43 | 36.73 | 36.75 | -1.448% | 1,940 | -6.379% |
| 2026-08-31 | 36.96 | 37.29 | 36.84 | 37.29 | +0.602% | 63,583 | -7.735% |
| 2026-08-28 | 37.39 | 37.39 | 36.86 | 37.07 | -0.772% | 2,288 | -7.179% |
| 2026-08-27 | 37.61 | 37.63 | 37.36 | 37.36 | -0.623% | 2,405 | -7.896% |
| 2026-08-26 | 37.58 | 37.84 | 37.56 | 37.59 | -0.251% | 6,759 | -8.469% |
| 2026-08-25 | 37.56 | 37.68 | 37.13 | 37.68 | +0.795% | 5,251 | -8.699% |
| 2026-08-24 | 37.38 | 37.52 | 37.21 | 37.39 | -0.089% | 13,493 | -7.973% |
| 2026-08-21 | 36.90 | 37.60 | 36.90 | 37.42 | +2.257% | 6,530 | -8.055% |
| 2026-08-20 | 36.26 | 36.71 | 36.26 | 36.59 | +0.423% | 6,605 | -5.980% |
| 2026-08-19 | 36.48 | 36.69 | 36.40 | 36.44 | +0.847% | 16,010 | -5.582% |
| 2026-08-18 | 36.15 | 36.47 | 36.12 | 36.13 | -0.544% | 5,363 | -4.783% |
| 2026-08-17 | 36.41 | 36.45 | 36.24 | 36.33 | -0.270% | 9,029 | -5.301% |
| 2026-08-14 | 36.83 | 36.83 | 36.41 | 36.43 | -0.655% | 8,166 | -5.556% |
| 2026-08-13 | 37.01 | 37.01 | 36.67 | 36.67 | -1.188% | 1,763 | -6.175% |
| 2026-08-12 | 37.33 | 37.38 | 36.97 | 37.11 | +0.327% | 37,016 | -7.290% |
| 2026-08-11 | 37.57 | 37.57 | 36.98 | 36.99 | -1.123% | 3,338 | -6.987% |
| 2026-08-10 | 37.72 | 37.72 | 37.41 | 37.41 | -0.766% | 5,695 | -8.031% |
| 2026-08-07 | 37.75 | 37.84 | 37.65 | 37.70 | +1.149% | 10,538 | -8.736% |
| 2026-08-06 | 37.57 | 37.75 | 37.26 | 37.27 | -0.064% | 12,396 | -7.687% |
| 2026-08-05 | 37.71 | 37.73 | 37.29 | 37.29 | -0.523% | 8,926 | -7.746% |
| 2026-08-04 | 37.60 | 37.66 | 37.43 | 37.49 | +0.493% | 12,226 | -8.229% |
| 2026-08-03 | 37.68 | 37.68 | 37.22 | 37.31 | -0.621% | 5,220 | -7.777% |
| 2026-07-31 | 37.45 | 37.75 | 37.27 | 37.54 | +0.104% | 38,157 | -8.349% |
| 2026-07-30 | 37.29 | 37.50 | 37.29 | 37.50 | +1.931% | 1,557 | -8.253% |
| 2026-07-29 | 36.97 | 36.97 | 36.79 | 36.79 | -1.516% | 2,419 | -6.482% |
| 2026-07-28 | 37.72 | 37.94 | 37.36 | 37.36 | +0.284% | 2,255 | -7.900% |
| 2026-07-27 | 37.04 | 37.38 | 36.86 | 37.25 | +1.574% | 2,348 | -7.638% |
| 2026-07-24 | 36.59 | 36.87 | 36.59 | 36.67 | +0.371% | 2,412 | -6.184% |
| 2026-07-23 | 36.99 | 37.06 | 36.53 | 36.54 | -2.208% | 4,373 | -5.836% |
| 2026-07-22 | 37.06 | 37.36 | 37.06 | 37.36 | +1.186% | 2,456 | -7.915% |
| 2026-07-21 | 36.80 | 36.93 | 36.77 | 36.93 | +0.980% | 2,452 | -6.823% |
| 2026-07-20 | 36.70 | 36.80 | 36.57 | 36.57 | -0.193% | 4,493 | -5.909% |
| 2026-07-17 | 36.28 | 36.67 | 36.28 | 36.64 | -0.084% | 2,239 | -6.091% |
| 2026-07-16 | 36.66 | 36.70 | 36.63 | 36.67 | -0.243% | 5,174 | -6.170% |
| 2026-07-15 | 36.88 | 36.94 | 36.76 | 36.76 | +0.105% | 2,671 | -6.398% |
| 2026-07-14 | 36.80 | 36.89 | 36.70 | 36.72 | +1.656% | 2,316 | -6.301% |
| 2026-07-13 | 36.49 | 36.49 | 36.11 | 36.12 | -1.036% | 9,096 | -4.749% |
| 2026-07-10 | 36.22 | 36.56 | 36.22 | 36.50 | +0.919% | 3,408 | -5.736% |
| 2026-07-09 | 36.42 | 36.42 | 36.17 | 36.17 | -0.686% | 14,952 | -4.870% |
| 2026-07-08 | 36.17 | 36.42 | 35.89 | 36.42 | -0.373% | 2,979 | -5.522% |
| 2026-07-07 | 37.04 | 37.09 | 36.50 | 36.55 | -1.735% | 8,181 | -5.874% |
| 2026-07-06 | 36.73 | 37.37 | 36.73 | 37.20 | +1.019% | 4,286 | -7.507% |
| 2026-07-02 | 36.91 | 37.23 | 36.74 | 36.82 | +0.414% | 16,760 | -6.564% |
| 2026-07-01 | 36.39 | 36.73 | 36.39 | 36.67 | +0.149% | 14,663 | -6.178% |
| 2026-06-30 | 37.01 | 37.06 | 36.62 | 36.62 | -0.929% | 2,697 | -6.038% |
| 2026-06-29 | 36.96 | 37.07 | 36.50 | 36.96 | +0.790% | 19,928 | -6.911% |
| 2026-06-26 | 36.60 | 36.86 | 36.52 | 36.67 | -2.174% | 4,054 | -6.175% |
| 2026-06-25 | 36.91 | 37.49 | 36.73 | 37.49 | +2.559% | 3,005 | -8.215% |
| 2026-06-24 | 36.90 | 36.94 | 36.55 | 36.55 | -1.350% | 4,182 | -5.866% |
| 2026-06-23 | 36.92 | 37.43 | 36.92 | 37.05 | -1.541% | 5,355 | -7.137% |
| 2026-06-22 | 38.15 | 38.17 | 37.62 | 37.63 | -2.184% | 16,473 | -8.568% |
| 2026-06-18 | 38.74 | 38.74 | 38.47 | 38.47 | +0.052% | 6,095 | -10.565% |
| 2026-06-17 | 38.78 | 39.06 | 38.44 | 38.45 | -0.625% | 17,855 | -10.518% |
| 2026-06-16 | 38.61 | 38.80 | 38.59 | 38.69 | +0.447% | 20,741 | -11.078% |
| 2026-06-15 | 39.18 | 39.25 | 38.52 | 38.52 | +0.052% | 13,823 | -10.681% |
| 2026-06-12 | 38.20 | 38.64 | 38.20 | 38.50 | +1.960% | 10,397 | -10.634% |
| 2026-06-11 | 36.52 | 37.76 | 36.52 | 37.76 | +3.728% | 7,338 | -8.883% |
| 2026-06-10 | 36.63 | 36.81 | 36.34 | 36.40 | -0.620% | 22,105 | -5.486% |
| 2026-06-09 | 36.97 | 37.15 | 36.16 | 36.63 | +0.137% | 14,745 | -6.072% |
| 2026-06-08 | 37.23 | 37.23 | 36.58 | 36.58 | -0.466% | 14,506 | -5.944% |
| 2026-06-05 | 37.48 | 37.53 | 36.72 | 36.75 | -3.134% | 20,828 | -6.382% |
| 2026-06-04 | 38.28 | 38.28 | 37.82 | 37.94 | -0.446% | 27,415 | -9.315% |
| 2026-06-03 | 38.27 | 38.58 | 38.11 | 38.11 | -1.193% | 5,668 | -9.720% |
| 2026-06-02 | 38.61 | 38.79 | 38.46 | 38.57 | +1.452% | 6,551 | -10.796% |
| 2026-06-01 | 38.17 | 38.23 | 37.85 | 38.02 | -0.633% | 4,856 | -9.501% |
| 2026-05-29 | 38.49 | 38.49 | 37.81 | 38.26 | -0.719% | 11,299 | -10.074% |
| 2026-05-28 | 38.94 | 38.95 | 38.39 | 38.54 | -1.035% | 28,241 | -10.720% |
| 2026-05-27 | 38.47 | 39.06 | 38.47 | 38.94 | +0.941% | 5,492 | -11.644% |
| 2026-05-26 | 38.08 | 38.63 | 38.00 | 38.58 | +1.492% | 29,859 | -10.813% |
| 2026-05-22 | 38.08 | 38.11 | 37.85 | 38.01 | -0.053% | 5,747 | -9.482% |
| 2026-05-21 | 38.00 | 38.30 | 37.90 | 38.03 | -0.705% | 14,082 | -9.530% |
| 2026-05-20 | 38.04 | 38.38 | 38.04 | 38.30 | +0.922% | 5,072 | -10.168% |
| 2026-05-19 | 37.71 | 38.02 | 37.65 | 37.95 | -0.464% | 16,140 | -9.339% |
| 2026-05-18 | 37.94 | 38.13 | 37.73 | 38.13 | +1.124% | 5,593 | -9.760% |
| 2026-05-15 | 38.10 | 38.10 | 37.56 | 37.70 | -2.099% | 8,828 | -8.746% |
| 2026-05-14 | 39.11 | 39.49 | 38.39 | 38.51 | -1.680% | 49,246 | -10.661% |
| 2026-05-13 | 39.11 | 39.38 | 39.11 | 39.17 | +0.513% | 12,682 | -12.162% |
| 2026-05-12 | 38.92 | 39.07 | 38.85 | 38.97 | -0.490% | 9,261 | -11.712% |
| 2026-05-11 | 38.95 | 39.45 | 38.95 | 39.16 | +0.399% | 23,477 | -12.145% |
| 2026-05-08 | 39.05 | 39.28 | 38.95 | 39.01 | +0.422% | 18,886 | -11.794% |
| 2026-05-07 | 38.99 | 39.26 | 38.72 | 38.84 | -0.097% | 2,986 | -11.422% |
| 2026-05-06 | 38.50 | 38.88 | 38.34 | 38.88 | +2.559% | 6,107 | -11.508% |
| 2026-05-05 | 37.46 | 38.05 | 37.46 | 37.91 | +2.558% | 4,058 | -9.243% |
| 2026-05-04 | 37.42 | 37.59 | 36.96 | 36.96 | -1.227% | 13,412 | -6.922% |
| 2026-05-01 | 37.48 | 38.02 | 37.37 | 37.42 | +0.288% | 14,671 | -8.064% |
| 2026-04-30 | 37.04 | 37.32 | 36.84 | 37.32 | +1.290% | 7,338 | -7.799% |
| 2026-04-29 | 37.15 | 37.18 | 36.84 | 36.84 | -1.081% | 2,428 | -6.610% |
| 2026-04-28 | 37.39 | 37.39 | 36.96 | 37.24 | -0.843% | 9,444 | -7.619% |
| 2026-04-27 | 38.31 | 38.31 | 37.55 | 37.56 | -1.547% | 9,287 | -8.398% |
| 2026-04-24 | 37.94 | 38.35 | 37.94 | 38.15 | +0.993% | 11,758 | -9.814% |
| 2026-04-23 | 38.14 | 38.49 | 37.77 | 37.77 | -0.869% | 8,558 | -8.919% |
| 2026-04-22 | 38.37 | 38.52 | 38.10 | 38.11 | +0.242% | 9,015 | -9.710% |
| 2026-04-21 | 38.35 | 38.35 | 37.96 | 38.01 | -2.051% | 9,604 | -9.492% |
| 2026-04-20 | 38.65 | 38.95 | 38.38 | 38.81 | +0.274% | 9,416 | -11.348% |
| 2026-04-17 | 38.93 | 38.93 | 38.60 | 38.70 | +0.697% | 13,310 | -11.105% |
| 2026-04-16 | 38.85 | 38.85 | 38.23 | 38.44 | -0.913% | 8,948 | -10.485% |
| 2026-04-15 | 38.39 | 38.83 | 38.35 | 38.79 | +1.132% | 16,630 | -11.302% |
| 2026-04-14 | 39.10 | 39.10 | 38.25 | 38.36 | -0.761% | 16,754 | -10.299% |
| 2026-04-13 | 38.73 | 38.79 | 38.55 | 38.65 | -0.284% | 19,416 | -10.981% |
| 2026-04-10 | 39.03 | 39.17 | 38.76 | 38.76 | -0.124% | 4,941 | -11.234% |
| 2026-04-09 | 38.62 | 39.18 | 38.62 | 38.81 | +0.591% | 13,990 | -11.344% |
| 2026-04-08 | 39.28 | 39.28 | 38.49 | 38.58 | +3.598% | 32,121 | -10.820% |
| 2026-04-07 | 37.23 | 37.30 | 36.97 | 37.24 | +0.081% | 7,731 | -7.611% |
| 2026-04-06 | 37.61 | 37.73 | 37.00 | 37.21 | -0.161% | 21,235 | -7.536% |
| 2026-04-02 | 36.79 | 37.99 | 36.68 | 37.27 | -0.027% | 43,418 | -7.685% |
| 2026-04-01 | 37.04 | 37.40 | 36.92 | 37.28 | +1.532% | 21,994 | -7.710% |
| 2026-03-31 | 35.98 | 36.80 | 35.98 | 36.72 | +3.430% | 16,709 | -6.296% |
| 2026-03-30 | 35.54 | 35.72 | 35.42 | 35.50 | +0.668% | 18,644 | -3.082% |
| 2026-03-27 | 35.37 | 35.74 | 35.26 | 35.26 | -1.372% | 9,974 | -2.435% |
| 2026-03-26 | 36.43 | 36.44 | 35.76 | 35.76 | -2.607% | 13,269 | -3.773% |
| 2026-03-25 | 35.66 | 36.71 | 35.66 | 36.71 | +3.971% | 10,596 | -6.282% |
| 2026-03-24 | 34.36 | 35.50 | 34.36 | 35.31 | +1.993% | 21,361 | -2.561% |
| 2026-03-23 | 34.70 | 34.92 | 34.46 | 34.62 | +1.292% | 22,376 | -0.619% |
| 2026-03-20 | 35.03 | 35.03 | 34.00 | 34.18 | -2.902% | 19,448 | +0.665% |
| 2026-03-19 | 34.90 | 35.28 | 34.60 | 35.20 | -0.427% | 15,593 | -2.256% |
| 2026-03-18 | 35.62 | 35.79 | 35.35 | 35.35 | -1.392% | 17,960 | -2.673% |
| 2026-03-17 | 35.91 | 36.07 | 35.58 | 35.85 | +0.224% | 28,086 | -4.028% |
| 2026-03-16 | 35.54 | 35.91 | 35.45 | 35.77 | +2.371% | 145,978 | -3.814% |
| 2026-03-13 | 35.42 | 35.66 | 34.90 | 34.94 | -0.762% | 31,765 | -1.534% |
| 2026-03-12 | 36.15 | 36.15 | 35.21 | 35.21 | -3.518% | 111,942 | -2.284% |
| 2026-03-11 | 36.47 | 36.70 | 36.19 | 36.49 | -0.231% | 28,260 | -5.722% |
| 2026-03-10 | 36.46 | 37.08 | 36.43 | 36.58 | +0.962% | 35,473 | -5.940% |
| 2026-03-09 | 35.73 | 36.23 | 35.04 | 36.23 | +0.055% | 51,672 | -5.035% |
| 2026-03-06 | 36.13 | 36.74 | 36.10 | 36.21 | -2.162% | 30,428 | -4.983% |
| 2026-03-05 | 37.91 | 37.96 | 36.80 | 37.01 | -3.267% | 44,614 | -7.036% |
| 2026-03-04 | 37.23 | 38.31 | 37.15 | 38.26 | +3.377% | 26,964 | -10.074% |
| 2026-03-03 | 37.68 | 37.68 | 35.95 | 37.01 | -5.176% | 108,154 | -7.036% |
| 2026-03-02 | 39.15 | 39.29 | 38.54 | 39.03 | -1.601% | 31,198 | -11.848% |
| 2026-02-27 | 39.42 | 39.85 | 39.35 | 39.66 | +0.055% | 30,991 | -13.259% |
| 2026-02-26 | 39.63 | 39.68 | 39.25 | 39.64 | +0.362% | 12,029 | -13.211% |
| 2026-02-25 | 39.54 | 39.69 | 39.21 | 39.50 | +0.023% | 17,066 | -12.897% |
| 2026-02-24 | 39.00 | 39.55 | 38.69 | 39.49 | +1.207% | 31,260 | -12.877% |
| 2026-02-23 | 39.56 | 39.75 | 38.67 | 39.02 | -2.020% | 57,598 | -11.825% |
| 2026-02-20 | 39.29 | 39.82 | 39.28 | 39.82 | +1.593% | 30,411 | -13.607% |
| 2026-02-19 | 39.14 | 39.43 | 39.06 | 39.20 | -0.508% | 19,639 | -12.230% |
| 2026-02-18 | 39.73 | 39.97 | 39.28 | 39.40 | -0.831% | 69,764 | -12.676% |
| 2026-02-17 | 39.58 | 39.75 | 39.15 | 39.73 | -0.160% | 176,363 | -13.401% |
| 2026-02-13 | 39.36 | 39.82 | 39.02 | 39.79 | +1.488% | 19,170 | -13.539% |
| 2026-02-12 | 39.76 | 40.03 | 39.00 | 39.21 | -1.075% | 41,456 | -12.252% |
| 2026-02-11 | 39.69 | 39.70 | 39.08 | 39.64 | +0.421% | 25,778 | -13.196% |
| 2026-02-10 | 39.70 | 39.79 | 39.34 | 39.47 | -0.396% | 21,958 | -12.831% |
| 2026-02-09 | 39.15 | 39.64 | 39.15 | 39.63 | +1.347% | 30,060 | -13.175% |
| 2026-02-06 | 38.27 | 39.13 | 37.96 | 39.10 | +3.840% | 52,799 | -12.006% |
| 2026-02-05 | 37.77 | 38.14 | 37.23 | 37.65 | -0.754% | 29,121 | -8.626% |
| 2026-02-04 | 38.94 | 38.94 | 37.59 | 37.94 | -2.116% | 26,354 | -9.315% |
| 2026-02-03 | 37.62 | 38.98 | 37.62 | 38.76 | +4.390% | 19,170 | -11.234% |
| 2026-02-02 | 36.98 | 37.37 | 36.88 | 37.13 | +0.487% | 35,440 | -7.337% |
| 2026-01-30 | 38.40 | 38.40 | 36.87 | 36.95 | -3.951% | 29,094 | -6.886% |
| 2026-01-29 | 38.96 | 39.19 | 38.02 | 38.47 | -0.517% | 27,266 | -10.565% |
| 2026-01-28 | 38.36 | 38.77 | 38.29 | 38.67 | +1.124% | 43,168 | -11.027% |
| 2026-01-27 | 37.89 | 38.24 | 37.73 | 38.24 | +1.432% | 17,379 | -10.027% |
| 2026-01-26 | 37.40 | 38.18 | 37.40 | 37.70 | +0.954% | 25,424 | -8.738% |
| 2026-01-23 | 37.16 | 37.35 | 36.93 | 37.34 | +0.414% | 24,114 | -7.867% |
| 2026-01-22 | 37.21 | 37.41 | 37.00 | 37.19 | +0.650% | 20,735 | -7.486% |
| 2026-01-21 | 36.93 | 37.42 | 36.85 | 36.95 | +1.150% | 26,630 | -6.886% |
| 2026-01-20 | 36.27 | 36.65 | 36.11 | 36.53 | +0.767% | 33,614 | -5.815% |
| 2026-01-16 | 35.81 | 36.26 | 35.70 | 36.25 | +1.037% | 14,541 | -5.093% |
| 2026-01-15 | 36.11 | 36.35 | 35.79 | 35.88 | +0.028% | 14,004 | -4.109% |
| 2026-01-14 | 35.12 | 35.87 | 35.12 | 35.87 | +1.978% | 13,524 | -4.082% |
| 2026-01-13 | 35.19 | 35.33 | 35.05 | 35.17 | -0.016% | 14,840 | -2.185% |
| 2026-01-12 | 34.79 | 35.29 | 34.79 | 35.18 | +1.188% | 21,353 | -2.201% |
| 2026-01-09 | 34.45 | 34.77 | 34.41 | 34.77 | +0.862% | 9,424 | -1.039% |
| 2026-01-08 | 34.06 | 34.47 | 33.92 | 34.47 | +1.100% | 16,075 | -0.186% |
| 2026-01-07 | 34.22 | 34.22 | 33.86 | 34.09 | -0.323% | 12,308 | +0.912% |
| 2026-01-06 | 34.47 | 34.63 | 34.18 | 34.21 | -0.608% | 23,428 | +0.586% |
| 2026-01-05 | 34.04 | 34.57 | 33.82 | 34.41 | +1.160% | 89,665 | -0.026% |
| 2026-01-02 | 34.13 | 34.51 | 33.89 | 34.02 | +0.497% | 132,676 | +1.134% |
| 2025-12-31 | 34.08 | 34.08 | 33.70 | 33.85 | -0.322% | 12,140 | +1.637% |
| 2025-12-30 | 34.52 | 34.59 | 33.96 | 33.96 | -1.522% | 14,399 | +1.310% |
| 2025-12-29 | 34.72 | 34.72 | 34.49 | 34.49 | -0.824% | 25,923 | -0.232% |
| 2025-12-26 | 34.82 | 34.86 | 34.67 | 34.77 | +0.209% | 39,317 | -1.054% |
| 2025-12-24 | 34.69 | 34.74 | 34.51 | 34.70 | 0.000% | 56,126 | -0.848% |
| 2025-12-23 | 34.18 | 34.70 | 34.16 | 34.70 | +1.677% | 98,943 | -0.848% |
| 2025-12-22 | 33.88 | 34.13 | 33.57 | 34.13 | +1.450% | 24,210 | +0.815% |
| 2025-12-19 | 33.70 | 33.85 | 33.56 | 33.64 | -1.799% | 66,364 | +2.276% |
| 2025-12-18 | 33.86 | 34.30 | 33.63 | 34.26 | +1.915% | 60,745 | +0.436% |
| 2025-12-17 | 34.16 | 34.16 | 33.51 | 33.61 | -1.348% | 41,687 | +2.360% |
| 2025-12-16 | 34.52 | 34.53 | 34.07 | 34.07 | -1.294% | 41,602 | +0.980% |
| 2025-12-15 | 34.83 | 34.99 | 34.47 | 34.52 | -0.221% | 41,507 | -0.327% |
| 2025-12-12 | 34.68 | 34.72 | 34.00 | 34.60 | -0.167% | 92,028 | -0.547% |
| 2025-12-11 | 33.82 | 34.82 | 33.82 | 34.65 | +2.775% | 27,037 | -0.714% |
| 2025-12-10 | 33.91 | 33.91 | 33.50 | 33.72 | -0.469% | 302,677 | +2.041% |
| 2025-12-09 | 33.59 | 34.01 | 33.52 | 33.88 | +0.741% | 46,420 | +1.562% |
| 2025-12-08 | 33.67 | 33.78 | 33.50 | 33.63 | -0.039% | 37,856 | +2.314% |
| 2025-12-05 | 33.80 | 33.90 | 33.64 | 33.64 | -0.110% | 6,408 | +2.275% |
| 2025-12-04 | 33.48 | 33.68 | 33.48 | 33.68 | +0.402% | 14,655 | +2.162% |
| 2025-12-03 | 33.68 | 33.68 | 33.41 | 33.54 | -0.307% | 19,892 | +2.573% |
| 2025-12-02 | 33.55 | 33.76 | 33.55 | 33.65 | +0.439% | 30,668 | +2.258% |
| 2025-12-01 | 33.41 | 33.67 | 33.41 | 33.50 | -0.003% | 34,104 | +2.707% |
| 2025-11-28 | 33.13 | 33.54 | 33.00 | 33.50 | +0.789% | 11,956 | +2.704% |
| 2025-11-26 | 33.32 | 33.38 | 33.02 | 33.24 | +0.239% | 36,723 | +3.515% |
| 2025-11-25 | 32.68 | 33.16 | 32.63 | 33.16 | +1.785% | 37,822 | +3.762% |
| 2025-11-24 | 32.37 | 32.62 | 32.37 | 32.58 | +0.763% | 43,649 | +5.614% |
| 2025-11-21 | 32.22 | 32.49 | 32.19 | 32.33 | -0.135% | 24,289 | +6.420% |
| 2025-11-20 | 33.07 | 33.13 | 32.37 | 32.37 | -0.848% | 19,138 | +6.276% |
| 2025-11-19 | 32.85 | 32.86 | 32.50 | 32.65 | +0.094% | 24,806 | +5.375% |
| 2025-11-18 | 32.19 | 32.87 | 32.19 | 32.62 | +1.179% | 72,988 | +5.475% |
| 2025-11-17 | 32.76 | 32.82 | 32.20 | 32.24 | -1.767% | 207,197 | +6.718% |
| 2025-11-14 | 32.69 | 33.07 | 32.62 | 32.82 | -0.327% | 30,208 | +4.832% |
| 2025-11-13 | 33.33 | 33.57 | 32.89 | 32.93 | -1.187% | 9,435 | +4.489% |
| 2025-11-12 | 34.02 | 34.02 | 33.32 | 33.32 | -1.759% | 25,244 | +3.249% |
| 2025-11-11 | 33.27 | 33.92 | 33.27 | 33.92 | +2.355% | 6,868 | +1.433% |
| 2025-11-10 | 33.41 | 33.41 | 33.14 | 33.14 | -0.050% | 19,475 | +3.822% |
| 2025-11-07 | 32.77 | 33.16 | 32.77 | 33.16 | +1.209% | 4,803 | +3.769% |
| 2025-11-06 | 32.78 | 32.91 | 32.70 | 32.76 | -0.288% | 8,453 | +5.024% |
| 2025-11-05 | 32.14 | 32.93 | 32.14 | 32.85 | +2.187% | 31,017 | +4.721% |
| 2025-11-04 | 31.92 | 32.31 | 31.67 | 32.15 | -0.645% | 16,777 | +7.012% |
| 2025-11-03 | 32.78 | 32.78 | 32.36 | 32.36 | -0.436% | 7,202 | +6.322% |
| 2025-10-31 | 32.59 | 32.64 | 32.33 | 32.50 | -0.234% | 16,728 | +5.858% |
| 2025-10-30 | 32.71 | 32.72 | 32.57 | 32.58 | -0.919% | 7,727 | +5.611% |
| 2025-10-29 | 32.80 | 33.04 | 32.70 | 32.88 | +0.213% | 22,724 | +4.641% |
| 2025-10-28 | 32.34 | 32.82 | 32.34 | 32.81 | +1.395% | 8,277 | +4.864% |
| 2025-10-27 | 32.14 | 32.44 | 32.02 | 32.36 | +1.325% | 12,059 | +6.326% |
| 2025-10-24 | 32.40 | 32.40 | 31.91 | 31.94 | -0.914% | 23,850 | +7.735% |
| 2025-10-23 | 31.93 | 32.25 | 31.93 | 32.23 | +0.770% | 26,019 | +6.751% |
| 2025-10-22 | 31.81 | 32.05 | 31.69 | 31.98 | +0.847% | 18,514 | +7.572% |
| 2025-10-21 | 32.11 | 32.14 | 31.66 | 31.72 | -1.444% | 14,650 | +8.484% |
| 2025-10-20 | 32.37 | 32.51 | 31.99 | 32.18 | -0.349% | 99,041 | +6.917% |
| 2025-10-17 | 32.72 | 32.72 | 32.18 | 32.29 | -1.272% | 8,597 | +6.544% |
| 2025-10-16 | 32.33 | 32.91 | 32.28 | 32.71 | +1.848% | 11,488 | +5.189% |
| 2025-10-15 | 31.86 | 32.12 | 31.86 | 32.12 | +1.573% | 10,232 | +7.133% |
| 2025-10-14 | 31.57 | 31.73 | 31.56 | 31.62 | -0.926% | 17,109 | +8.819% |
| 2025-10-13 | 31.76 | 32.12 | 31.64 | 31.91 | +1.497% | 12,865 | +7.811% |
| 2025-10-10 | 31.97 | 31.99 | 31.32 | 31.44 | -1.587% | 28,742 | +9.425% |
| 2025-10-09 | 32.12 | 32.21 | 31.78 | 31.95 | -0.415% | 27,793 | +7.688% |
| 2025-10-08 | 31.79 | 32.08 | 31.79 | 32.08 | +1.164% | 24,534 | +7.241% |
| 2025-10-07 | 31.93 | 32.09 | 31.68 | 31.71 | -0.444% | 22,927 | +8.489% |
| 2025-10-06 | 32.54 | 32.56 | 31.68 | 31.86 | -1.963% | 23,293 | +8.008% |
| 2025-10-03 | 32.63 | 32.76 | 32.45 | 32.49 | -0.178% | 13,338 | +5.887% |
| 2025-10-02 | 32.55 | 32.55 | 31.95 | 32.55 | -0.027% | 16,729 | +5.698% |
| 2025-10-01 | 33.17 | 33.36 | 32.46 | 32.56 | -1.869% | 26,559 | +5.669% |
| 2025-09-30 | 32.89 | 33.27 | 32.86 | 33.18 | +0.974% | 18,859 | +3.694% |
| 2025-09-29 | 32.86 | 33.08 | 32.80 | 32.86 | +0.449% | 17,504 | +4.704% |
| 2025-09-26 | 32.48 | 32.82 | 32.48 | 32.71 | +1.373% | 31,391 | +5.175% |
| 2025-09-25 | 32.32 | 32.61 | 32.24 | 32.27 | -0.545% | 39,096 | +6.619% |
| 2025-09-24 | 32.75 | 32.81 | 32.40 | 32.45 | -1.270% | 10,699 | +6.038% |
| 2025-09-23 | 32.68 | 32.93 | 32.63 | 32.86 | +0.770% | 9,173 | +4.691% |
| 2025-09-22 | 32.32 | 32.62 | 32.14 | 32.61 | +1.148% | 14,667 | +5.497% |
| 2025-09-19 | 32.33 | 32.42 | 32.19 | 32.24 | -0.115% | 23,507 | +6.708% |
| 2025-09-18 | 32.69 | 32.69 | 32.05 | 32.28 | -0.881% | 28,559 | +6.586% |
| 2025-09-17 | 32.85 | 32.87 | 32.53 | 32.57 | -0.315% | 17,613 | +5.646% |
| 2025-09-16 | 32.76 | 32.83 | 32.57 | 32.67 | -0.162% | 34,683 | +5.313% |
| 2025-09-15 | 32.52 | 32.83 | 32.50 | 32.72 | +1.153% | 8,893 | +5.143% |
| 2025-09-12 | 32.19 | 32.46 | 32.19 | 32.35 | +0.432% | 11,636 | +6.355% |
| 2025-09-11 | 31.46 | 32.32 | 31.46 | 32.21 | +2.332% | 11,255 | +6.814% |
| 2025-09-10 | 31.65 | 31.68 | 31.48 | 31.48 | +0.031% | 9,976 | +9.305% |
| 2025-09-09 | 31.54 | 31.54 | 31.36 | 31.47 | +0.174% | 10,048 | +9.339% |
| 2025-09-08 | 31.46 | 31.46 | 31.20 | 31.41 | +0.359% | 26,368 | +9.529% |
| 2025-09-05 | 31.14 | 31.42 | 31.12 | 31.30 | +1.270% | 10,229 | +9.923% |
| 2025-09-04 | 30.62 | 30.92 | 30.61 | 30.91 | +0.513% | 7,873 | +11.318% |
| 2025-09-03 | 30.86 | 31.00 | 30.66 | 30.75 | -0.195% | 7,638 | +11.889% |
| 2025-09-02 | 30.02 | 30.82 | 30.02 | 30.81 | +1.539% | 10,051 | +11.671% |
| 2025-08-29 | 30.64 | 30.64 | 30.34 | 30.34 | -0.969% | 11,409 | +13.390% |
| 2025-08-28 | 30.35 | 30.73 | 30.30 | 30.64 | +0.956% | 5,508 | +12.290% |
| 2025-08-27 | 29.90 | 30.35 | 29.61 | 30.35 | +1.022% | 20,694 | +13.363% |
| 2025-08-26 | 30.39 | 30.39 | 29.97 | 30.04 | -0.628% | 15,881 | +14.522% |
| 2025-08-25 | 30.66 | 30.77 | 30.23 | 30.23 | -1.563% | 18,505 | +13.802% |
| 2025-08-22 | 30.35 | 30.83 | 30.24 | 30.71 | +1.631% | 11,334 | +12.024% |
| 2025-08-21 | 29.94 | 30.24 | 29.94 | 30.22 | +0.935% | 9,655 | +13.851% |
| 2025-08-20 | 30.16 | 30.16 | 29.92 | 29.94 | -0.399% | 26,804 | +14.916% |
| 2025-08-19 | 29.91 | 30.06 | 29.83 | 30.06 | +0.257% | 7,153 | +14.457% |
| 2025-08-18 | 29.98 | 30.05 | 29.82 | 29.98 | -0.445% | 12,413 | +14.751% |
| 2025-08-15 | 30.12 | 30.24 | 30.07 | 30.12 | +0.844% | 10,429 | +14.240% |
| 2025-08-14 | 30.09 | 30.09 | 29.74 | 29.86 | -1.695% | 17,518 | +15.204% |
| 2025-08-13 | 30.68 | 30.68 | 30.33 | 30.38 | -0.491% | 16,723 | +13.251% |
| 2025-08-12 | 30.27 | 30.63 | 30.25 | 30.53 | +1.095% | 6,916 | +12.695% |
| 2025-08-11 | 30.20 | 30.27 | 30.12 | 30.20 | -0.234% | 12,476 | +13.930% |
| 2025-08-08 | 30.44 | 30.48 | 30.27 | 30.27 | +0.090% | 14,425 | +13.663% |
| 2025-08-07 | 29.81 | 30.24 | 29.81 | 30.24 | +1.588% | 10,751 | +13.766% |
| 2025-08-06 | 29.58 | 29.96 | 29.58 | 29.77 | +0.904% | 8,531 | +15.572% |
| 2025-08-05 | 29.06 | 29.50 | 29.06 | 29.50 | +1.813% | 35,790 | +16.617% |
| 2025-08-04 | 29.42 | 29.43 | 28.85 | 28.98 | -0.727% | 9,021 | +18.731% |
| 2025-08-01 | 29.39 | 29.49 | 29.13 | 29.19 | -0.724% | 7,881 | +17.868% |
| 2025-07-31 | 29.26 | 29.64 | 29.26 | 29.40 | +0.044% | 10,549 | +17.015% |
| 2025-07-30 | 29.78 | 29.78 | 29.38 | 29.39 | -1.541% | 18,577 | +17.066% |
| 2025-07-29 | 29.39 | 29.87 | 29.08 | 29.85 | +1.451% | 65,361 | +15.262% |
| 2025-07-28 | 29.77 | 29.77 | 29.36 | 29.42 | -1.727% | 6,500 | +16.935% |
| 2025-07-25 | 29.76 | 29.94 | 29.70 | 29.94 | +0.639% | 10,196 | +14.916% |
| 2025-07-24 | 29.42 | 29.81 | 29.42 | 29.75 | +0.745% | 10,808 | +15.650% |
| 2025-07-23 | 28.89 | 29.56 | 28.89 | 29.53 | +2.382% | 27,263 | +16.511% |
| 2025-07-22 | 29.04 | 29.11 | 28.81 | 28.84 | -0.473% | 11,369 | +19.286% |
| 2025-07-21 | 29.30 | 29.33 | 28.98 | 28.98 | -0.543% | 11,903 | +18.723% |
| 2025-07-18 | 29.37 | 29.42 | 29.14 | 29.14 | -0.553% | 17,896 | +18.078% |
| 2025-07-17 | 29.14 | 29.41 | 29.02 | 29.30 | +0.137% | 15,072 | +17.425% |
| 2025-07-16 | 29.25 | 29.37 | 29.11 | 29.26 | +0.758% | 10,028 | +17.586% |
| 2025-07-15 | 29.34 | 29.34 | 28.96 | 29.04 | -0.514% | 24,115 | +18.477% |
| 2025-07-14 | 29.36 | 29.36 | 29.02 | 29.19 | -0.650% | 19,069 | +17.868% |
| 2025-07-11 | 29.37 | 29.50 | 29.06 | 29.38 | -0.535% | 27,243 | +17.102% |
| 2025-07-10 | 29.52 | 29.63 | 29.30 | 29.54 | +0.068% | 12,164 | +16.476% |
| 2025-07-09 | 29.84 | 29.93 | 29.52 | 29.52 | -1.272% | 14,385 | +16.556% |
| 2025-07-08 | 29.91 | 29.91 | 29.46 | 29.90 | -0.143% | 15,732 | +15.073% |
| 2025-07-07 | 30.11 | 30.19 | 29.87 | 29.94 | -1.068% | 9,647 | +14.909% |
| 2025-07-03 | 30.20 | 30.42 | 30.05 | 30.27 | +0.442% | 16,106 | +13.682% |
| 2025-07-02 | 29.82 | 30.20 | 29.82 | 30.13 | +0.770% | 9,417 | +14.184% |
| 2025-07-01 | 29.78 | 29.91 | 29.69 | 29.90 | +0.710% | 32,031 | +15.063% |
| 2025-06-30 | 29.57 | 29.74 | 29.48 | 29.69 | +0.477% | 8,536 | +15.880% |
| 2025-06-27 | 29.43 | 29.72 | 29.43 | 29.55 | +0.126% | 19,476 | +16.432% |
| 2025-06-26 | 29.27 | 29.61 | 29.12 | 29.51 | +1.002% | 23,339 | +16.580% |
| 2025-06-25 | 28.89 | 29.25 | 28.89 | 29.22 | +0.846% | 30,232 | +17.747% |
| 2025-06-24 | 28.67 | 28.98 | 28.62 | 28.98 | +2.054% | 7,505 | +18.743% |
| 2025-06-23 | 28.30 | 28.42 | 28.13 | 28.39 | -0.205% | 37,989 | +21.182% |
| 2025-06-20 | 28.78 | 28.78 | 28.36 | 28.45 | -3.755% | 594,698 | +20.934% |
| 2025-06-18 | 29.73 | 29.73 | 29.51 | 29.56 | +0.121% | 6,974 | +16.393% |
| 2025-06-17 | 29.79 | 29.86 | 29.43 | 29.52 | -1.124% | 6,503 | +16.534% |
| 2025-06-16 | 30.34 | 30.40 | 29.84 | 29.86 | -0.839% | 201,175 | +15.224% |
| 2025-06-13 | 29.96 | 30.30 | 29.84 | 30.11 | -0.721% | 65,765 | +14.258% |
| 2025-06-12 | 30.25 | 30.42 | 30.24 | 30.33 | +0.112% | 15,041 | +13.434% |
| 2025-06-11 | 30.35 | 30.67 | 30.27 | 30.30 | +0.334% | 66,879 | +13.561% |
| 2025-06-10 | 30.14 | 30.25 | 30.01 | 30.20 | +0.477% | 22,867 | +13.941% |
| 2025-06-09 | 30.19 | 30.24 | 30.02 | 30.05 | -0.094% | 25,153 | +14.485% |
| 2025-06-06 | 29.89 | 30.16 | 29.55 | 30.08 | +0.909% | 26,431 | +14.377% |
| 2025-06-05 | 29.82 | 29.96 | 29.79 | 29.81 | +0.481% | 8,863 | +15.417% |
| 2025-06-04 | 29.87 | 29.97 | 29.67 | 29.67 | -0.198% | 11,956 | +15.972% |
| 2025-06-03 | 29.73 | 29.77 | 29.61 | 29.73 | -0.261% | 11,081 | +15.742% |
| 2025-06-02 | 29.95 | 30.10 | 29.74 | 29.80 | +0.703% | 10,349 | +15.440% |
| 2025-05-30 | 30.16 | 30.16 | 29.56 | 29.60 | -1.851% | 11,896 | +16.252% |
| 2025-05-29 | 30.27 | 30.27 | 30.00 | 30.15 | +0.476% | 10,136 | +14.100% |
| 2025-05-28 | 30.04 | 30.31 | 29.85 | 30.01 | -0.347% | 7,338 | +14.643% |
| 2025-05-27 | 30.00 | 30.69 | 30.00 | 30.12 | +0.620% | 15,593 | +14.246% |
| 2025-05-23 | 29.33 | 29.93 | 29.21 | 29.93 | +1.458% | 20,985 | +14.954% |
| 2025-05-22 | 29.57 | 29.75 | 29.48 | 29.50 | -0.930% | 21,743 | +16.630% |
| 2025-05-21 | 29.70 | 29.82 | 29.57 | 29.78 | -0.178% | 22,663 | +15.545% |
| 2025-05-20 | 29.85 | 30.04 | 29.78 | 29.83 | -0.100% | 36,446 | +15.340% |
| 2025-05-19 | 29.45 | 30.00 | 29.34 | 29.86 | +1.714% | 98,260 | +15.224% |
| 2025-05-16 | 29.26 | 29.45 | 29.11 | 29.36 | +0.262% | 15,650 | +17.199% |
| 2025-05-15 | 29.35 | 29.35 | 29.15 | 29.28 | +0.050% | 16,990 | +17.506% |
| 2025-05-14 | 29.34 | 29.34 | 29.09 | 29.27 | +0.285% | 16,074 | +17.564% |
| 2025-05-13 | 28.60 | 29.34 | 28.56 | 29.18 | +2.093% | 14,682 | +17.900% |
| 2025-05-12 | 28.91 | 28.91 | 28.04 | 28.58 | -0.369% | 31,574 | +20.367% |
| 2025-05-09 | 28.92 | 29.01 | 28.66 | 28.69 | +0.017% | 8,756 | +19.923% |
| 2025-05-08 | 29.33 | 29.46 | 28.68 | 28.68 | -1.898% | 52,102 | +19.944% |
| 2025-05-07 | 28.78 | 29.28 | 28.78 | 29.24 | +1.455% | 32,985 | +17.667% |
| 2025-05-06 | 27.75 | 28.88 | 27.75 | 28.82 | +2.858% | 27,882 | +19.379% |
| 2025-05-05 | 28.20 | 28.25 | 28.01 | 28.02 | -0.356% | 36,990 | +22.790% |
| 2025-05-02 | 28.35 | 28.42 | 27.92 | 28.12 | +0.250% | 52,330 | +22.353% |
| 2025-05-01 | 28.31 | 28.31 | 27.84 | 28.05 | -0.589% | 74,822 | +22.659% |
| 2025-04-30 | 27.69 | 28.23 | 27.61 | 28.22 | +1.025% | 75,534 | +21.936% |
| 2025-04-29 | 28.77 | 28.79 | 27.93 | 27.93 | -2.785% | 88,354 | +23.186% |
| 2025-04-28 | 28.59 | 28.93 | 28.59 | 28.73 | +0.314% | 55,989 | +19.756% |
| 2025-04-25 | 28.31 | 28.68 | 28.28 | 28.64 | +0.810% | 67,767 | +20.132% |
| 2025-04-24 | 28.09 | 28.57 | 28.09 | 28.41 | +1.639% | 16,882 | +21.105% |
| 2025-04-23 | 27.94 | 28.28 | 27.91 | 27.95 | +1.940% | 52,019 | +23.089% |
| 2025-04-22 | 27.01 | 27.47 | 27.01 | 27.42 | +2.161% | 18,377 | +25.477% |
| 2025-04-21 | 27.00 | 27.00 | 26.69 | 26.84 | -0.776% | 27,956 | +28.189% |
| 2025-04-17 | 26.26 | 27.20 | 26.24 | 27.05 | +3.580% | 197,646 | +27.193% |
| 2025-04-16 | 25.70 | 26.38 | 25.70 | 26.11 | +1.299% | 18,332 | +31.747% |
| 2025-04-15 | 25.67 | 26.02 | 25.67 | 25.78 | +0.880% | 11,669 | +33.459% |
| 2025-04-14 | 25.28 | 25.80 | 25.28 | 25.55 | 0.000% | 13,617 | +34.634% |