Dark

FLTW
Franklin FTSE Taiwan ETF
stock NYSE ETF

At Close

Oct 27, 2025 3:59:51 PM EDT

62.47USD+1.142%(+0.71)207,456

0.00Bid 0.00Ask 0.00Spread

Pre-market

Oct 27, 2025 9:20:30 AM EDT

62.25USD+0.793%(+0.49)1,060

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-10-27	62.0900	62.4700	62.0300	62.4700	+1.150%	207,456	0.000%
2025-10-24	61.7600	61.7600	61.7600	61.7600	+1.113%	37,287	+1.150%
2025-10-23	60.8600	61.1600	60.8600	61.0800	+0.859%	148,427	+2.276%
2025-10-22	60.6300	60.6800	60.3600	60.5600	-0.981%	150,989	+3.154%
2025-10-21	61.3300	61.4700	61.1600	61.1600	-0.601%	45,672	+2.142%
2025-10-20	61.2500	61.7800	61.2500	61.5300	+1.634%	40,442	+1.528%
2025-10-17	60.1800	60.6200	60.0700	60.5409	-0.180%	120,158	+3.186%
2025-10-16	60.7100	61.0900	60.4000	60.6500	+0.781%	985,095	+3.001%
2025-10-15	60.1200	60.3450	59.5800	60.1800	+2.087%	137,760	+3.805%
2025-10-14	58.4800	59.2800	58.1100	58.9500	-1.487%	165,062	+5.971%
2025-10-13	59.4900	59.9200	59.3100	59.8400	+4.780%	53,066	+4.395%
2025-10-10	60.1500	60.2100	57.1100	57.1100	-4.959%	155,642	+9.385%
2025-10-09	60.7100	60.7100	59.9900	60.0900	-1.184%	32,841	+3.961%
2025-10-08	60.1900	60.8100	60.1900	60.8100	+1.114%	30,769	+2.730%
2025-10-07	60.7800	60.7800	59.9400	60.1400	+0.049%	43,220	+3.874%
2025-10-06	59.8900	60.3539	59.8600	60.1105	+0.251%	31,944	+3.925%
2025-10-03	59.8000	59.9600	59.5400	59.9600	+1.662%	55,383	+4.186%
2025-10-02	59.4700	59.5000	58.9800	58.9800	-0.472%	38,582	+5.917%
2025-10-01	58.6700	59.2600	58.6400	59.2600	+0.902%	46,348	+5.417%
2025-09-30	58.4400	58.7300	58.3500	58.7300	+0.772%	26,342	+6.368%
2025-09-29	58.3100	58.5400	58.1203	58.2800	+0.953%	31,454	+7.189%
2025-09-26	57.6400	57.7900	57.3700	57.7300	-0.808%	101,192	+8.211%
2025-09-25	58.0800	58.4100	57.8600	58.2000	-0.919%	48,553	+7.337%
2025-09-24	58.9500	58.9500	58.5200	58.7400	-1.061%	14,506	+6.350%
2025-09-23	59.7100	59.7100	59.2000	59.3700	+0.186%	96,081	+5.221%
2025-09-22	58.7700	59.3100	58.6900	59.2600	+0.971%	31,798	+5.417%
2025-09-19	58.7100	58.7900	58.5400	58.6900	-0.660%	58,258	+6.441%
2025-09-18	58.6500	59.1100	58.6200	59.0800	+1.061%	28,666	+5.738%
2025-09-17	58.5600	59.0600	58.0600	58.4600	-0.477%	125,300	+6.859%
2025-09-16	58.6600	58.7500	58.4600	58.7400	+0.789%	107,236	+6.350%
2025-09-15	58.0800	58.2900	58.0400	58.2800	+0.465%	140,123	+7.189%
2025-09-12	57.8300	58.0700	57.7500	58.0100	+0.052%	177,577	+7.688%
2025-09-11	58.0000	58.1000	57.7800	57.9800	+0.311%	138,292	+7.744%
2025-09-10	57.5600	58.0800	57.5600	57.8000	+1.725%	138,332	+8.080%
2025-09-09	56.5700	56.8850	56.4900	56.8200	+1.555%	116,285	+9.944%
2025-09-08	55.8000	56.0100	55.7100	55.9500	+0.593%	105,836	+11.653%
2025-09-05	55.4100	55.6200	54.9500	55.6200	+1.999%	146,268	+12.316%
2025-09-04	54.1400	54.5300	54.0600	54.5300	+0.925%	26,965	+14.561%
2025-09-03	53.9600	54.1200	53.7500	54.0300	+1.446%	77,141	+15.621%
2025-09-02	52.9900	53.3300	52.9200	53.2600	-1.553%	97,292	+17.293%
2025-08-29	54.4100	54.4100	53.9600	54.1000	-2.011%	24,889	+15.471%
2025-08-28	54.9700	55.3700	54.9250	55.2100	+0.291%	166,136	+13.150%
2025-08-27	54.5600	55.0500	54.5500	55.0500	+0.677%	21,976	+13.479%
2025-08-26	54.6300	54.8043	54.6300	54.6800	+0.257%	37,580	+14.247%
2025-08-25	54.4900	54.7900	54.4800	54.5400	-0.220%	96,054	+14.540%
2025-08-22	54.0300	54.9200	53.9200	54.6600	+1.429%	144,604	+14.288%
2025-08-21	53.9000	54.0400	53.8400	53.8900	-0.204%	13,741	+15.921%
2025-08-20	54.1300	54.1800	53.5750	54.0000	-2.227%	339,232	+15.685%
2025-08-19	55.6600	55.6600	55.2300	55.2300	-1.726%	7,711	+13.109%
2025-08-18	56.1200	56.2000	56.0300	56.2000	+1.238%	4,416	+11.157%
2025-08-15	55.8200	55.8200	55.4900	55.5129	-0.461%	16,995	+12.532%
2025-08-14	55.6200	55.8800	55.5400	55.7700	-0.357%	56,147	+12.014%
2025-08-13	56.1000	56.2400	55.9500	55.9700	-0.232%	98,342	+11.613%
2025-08-12	55.6100	56.1220	55.5600	56.1000	+1.594%	99,871	+11.355%
2025-08-11	55.3900	55.5000	55.2196	55.2196	+0.054%	20,638	+13.130%
2025-08-08	55.1500	55.2750	55.0950	55.1900	-0.217%	404,386	+13.191%
2025-08-07	55.4600	55.6500	54.9600	55.3100	+1.992%	142,653	+12.945%
2025-08-06	53.8200	54.2300	53.6600	54.2300	+0.352%	63,548	+15.195%
2025-08-05	54.2700	54.2700	53.8900	54.0400	+0.278%	36,933	+15.600%
2025-08-04	53.8750	53.9200	53.6700	53.8900	+0.842%	14,777	+15.921%
2025-08-01	53.9100	53.9100	53.1500	53.4400	+0.300%	122,485	+16.897%
2025-07-31	53.7800	53.7800	53.2100	53.2800	+0.038%	168,180	+17.248%
2025-07-30	53.4800	53.5200	53.0500	53.2600	-0.449%	27,617	+17.293%
2025-07-29	53.4200	53.5065	53.2700	53.5000	-0.521%	18,266	+16.766%
2025-07-28	53.9300	53.9700	53.6800	53.7800	-0.426%	65,469	+16.158%
2025-07-25	54.1700	54.3150	53.9900	54.0100	-0.240%	79,684	+15.664%
2025-07-24	54.4200	54.4200	54.0400	54.1400	-0.697%	39,424	+15.386%
2025-07-23	54.3000	54.5500	54.0900	54.5200	+1.282%	25,430	+14.582%
2025-07-22	53.6600	53.8300	53.2600	53.8300	-0.847%	92,097	+16.051%
2025-07-21	54.1400	54.5400	54.1300	54.2900	+0.463%	32,213	+15.067%
2025-07-18	54.3200	54.3200	53.9900	54.0400	-0.432%	19,990	+15.600%
2025-07-17	54.1400	54.3400	53.9800	54.2744	+0.601%	19,416	+15.100%
2025-07-16	53.4800	53.9500	53.2100	53.9500	+1.467%	28,378	+15.792%
2025-07-15	53.4900	53.4900	53.0600	53.1700	+0.854%	54,438	+17.491%
2025-07-14	52.7100	52.8100	52.5900	52.7200	-0.547%	21,565	+18.494%
2025-07-11	53.2900	53.3200	53.0100	53.0100	-0.348%	18,513	+17.846%
2025-07-10	53.2400	53.2700	52.9400	53.1950	+0.501%	27,875	+17.436%
2025-07-09	52.8000	53.0600	52.6600	52.9300	+1.224%	31,740	+18.024%
2025-07-08	52.5100	52.5100	52.1900	52.2900	-0.305%	101,370	+19.468%
2025-07-07	52.9400	52.9400	52.4200	52.4500	-3.193%	46,574	+19.104%
2025-07-03	53.9100	54.2800	53.8500	54.1800	+1.391%	27,814	+15.301%
2025-07-02	52.6900	53.4367	52.6600	53.4367	+2.037%	24,250	+16.905%
2025-07-01	52.5800	52.7400	52.2900	52.3700	+0.345%	31,129	+19.286%
2025-06-30	51.9800	52.2500	51.9400	52.1900	-0.911%	200,138	+19.697%
2025-06-27	52.5200	52.7800	52.4650	52.6700	-0.604%	37,544	+18.606%
2025-06-26	52.5250	52.9900	52.3900	52.9900	+1.377%	114,828	+17.890%
2025-06-25	52.0000	52.2900	52.0000	52.2700	+0.946%	87,940	+19.514%
2025-06-24	51.1800	51.8599	51.1800	51.7800	+3.106%	145,010	+20.645%
2025-06-23	49.5700	50.2201	49.5300	50.2201	+0.601%	12,475	+24.392%
2025-06-20	50.7900	50.7900	49.7800	49.9200	-2.175%	68,867	+25.140%
2025-06-18	50.9100	51.2400	50.8600	51.0300	+0.850%	42,796	+22.418%
2025-06-17	51.0000	51.0600	50.5600	50.6000	-1.576%	7,161	+23.458%
2025-06-16	51.3800	51.7200	51.2950	51.4100	+0.745%	42,076	+21.513%
2025-06-13	50.7500	51.2000	50.7500	51.0300	-1.105%	57,840	+22.418%
2025-06-12	51.5600	51.7600	51.4800	51.6000	+1.695%	673,106	+21.066%
2025-06-11	50.9700	51.1100	50.7400	50.7400	-0.098%	994,808	+23.118%
2025-06-10	50.4200	50.8600	50.2800	50.7900	+1.772%	179,685	+22.997%
2025-06-09	49.6100	49.9400	49.5700	49.9059	+1.028%	167,030	+25.176%
2025-06-06	49.2900	49.3981	49.2700	49.3981	+0.684%	21,270	+26.462%
2025-06-05	49.4100	49.4800	48.9500	49.0624	-0.381%	85,716	+27.328%
2025-06-04	49.0300	49.3000	48.9450	49.2500	+1.463%	123,763	+26.843%
2025-06-03	48.3100	48.5400	48.1950	48.5400	+0.789%	599,622	+28.698%
2025-06-02	47.7300	48.1800	47.6700	48.1600	+0.639%	30,150	+29.713%
2025-05-30	47.8000	47.8700	47.3400	47.8543	-0.552%	25,355	+30.542%
2025-05-29	48.5200	48.5500	48.0600	48.1200	-0.967%	19,260	+29.821%
2025-05-28	48.6800	48.7000	48.5500	48.5900	-0.634%	15,585	+28.566%
2025-05-27	48.7600	48.9401	48.6050	48.9000	+0.287%	31,768	+27.751%
2025-05-23	48.4400	48.9150	48.4400	48.7600	-0.551%	108,194	+28.117%
2025-05-22	48.8200	49.1200	48.8200	49.0300	-0.125%	13,539	+27.412%
2025-05-21	49.1600	49.6500	49.0505	49.0915	+0.557%	52,678	+27.252%
2025-05-20	48.6600	48.8200	48.5900	48.8197	-0.470%	9,399	+27.961%
2025-05-19	48.5000	49.0900	48.4000	49.0500	-0.708%	328,067	+27.360%
2025-05-16	49.3900	49.4000	49.1800	49.3997	-0.002%	9,854	+26.458%
2025-05-15	49.2500	49.4559	49.0800	49.4007	+0.585%	35,334	+26.456%
2025-05-14	49.2600	49.3100	48.9400	49.1134	+0.804%	169,066	+27.195%
2025-05-13	48.1000	48.8100	48.1000	48.7219	+0.707%	26,450	+28.217%
2025-05-12	48.4100	48.4900	48.0170	48.3800	+2.327%	108,253	+29.124%
2025-05-09	47.6000	47.6900	47.2300	47.2800	+1.069%	422,640	+32.128%
2025-05-08	46.7400	47.1350	46.5300	46.7800	+0.494%	136,669	+33.540%
2025-05-07	46.4700	46.8300	46.0600	46.5500	-0.831%	390,314	+34.200%
2025-05-06	46.7900	47.3100	46.6700	46.9400	-2.553%	320,316	+33.085%
2025-05-05	48.7800	48.8000	48.0700	48.1700	+3.927%	94,701	+29.687%
2025-05-02	46.5700	46.5800	46.1900	46.3500	+6.441%	71,536	+34.779%
2025-05-01	43.6800	43.8200	43.5451	43.5451	+0.741%	18,827	+43.460%
2025-04-30	42.8400	43.2250	42.6200	43.2250	+0.755%	30,268	+44.523%
2025-04-29	42.7300	42.9500	42.6539	42.9010	+1.469%	18,504	+45.614%
2025-04-28	42.1900	42.2800	41.9300	42.2800	+0.380%	18,663	+47.753%
2025-04-25	41.8400	42.1500	41.7240	42.1200	+0.525%	18,296	+48.314%
2025-04-24	41.2350	41.9000	41.1700	41.9000	+1.330%	26,979	+49.093%
2025-04-23	41.5300	41.6900	41.2100	41.3500	+2.377%	27,550	+51.076%
2025-04-22	40.3700	40.7200	40.1521	40.3900	+0.174%	20,879	+54.667%
2025-04-21	40.9100	40.9100	40.0300	40.3200	-1.563%	15,668	+54.936%
2025-04-17	41.2200	41.2500	40.9600	40.9600	-0.292%	10,168	+52.515%
2025-04-16	41.0400	41.5300	40.7900	41.0800	-2.330%	38,509	+52.069%
2025-04-15	42.1200	42.2400	41.9600	42.0600	+0.791%	15,851	+48.526%
2025-04-14	41.8000	41.9050	41.5600	41.7300	+0.530%	991,297	+49.700%
2025-04-11	41.1200	41.6150	40.8500	41.5100	+6.300%	66,052	+50.494%
2025-04-10	40.4000	40.4000	38.5100	39.0500	-4.101%	380,966	+59.974%
2025-04-09	36.1900	40.8600	35.8200	40.7200	+9.596%	569,776	+53.414%
2025-04-08	38.9500	38.9500	36.8400	37.1546	-2.813%	63,109	+68.135%
2025-04-07	36.8700	39.5200	36.8100	38.2300	-4.497%	56,700	+63.406%
2025-04-04	40.9200	41.0200	39.7500	40.0300	-4.872%	78,055	+56.058%
2025-04-03	42.7900	42.7900	42.0800	42.0800	-4.645%	41,064	+48.455%
2025-04-02	43.6900	44.3500	43.6800	44.1300	+0.550%	15,702	+41.559%
2025-04-01	43.4900	43.9000	43.2600	43.8884	+1.523%	16,004	+42.338%
2025-03-31	42.7200	43.3000	42.5750	43.2300	-1.053%	49,727	+44.506%
2025-03-28	44.4900	44.5800	43.6501	43.6900	-2.997%	41,148	+42.985%
2025-03-27	45.1300	45.2743	44.9800	45.0400	-0.771%	28,328	+38.699%
2025-03-26	46.0400	46.0400	45.2900	45.3900	-1.620%	60,949	+37.629%
2025-03-25	46.1100	46.1600	46.0200	46.1372	+0.255%	5,949	+35.401%
2025-03-24	45.8700	46.0900	45.8700	46.0200	+0.109%	49,992	+35.745%
2025-03-21	45.7500	45.9700	45.6800	45.9700	-0.012%	8,764	+35.893%
2025-03-20	45.7400	46.0300	45.6000	45.9757	+0.471%	1,868,567	+35.876%
2025-03-19	45.6800	45.9700	45.5400	45.7600	-0.109%	418,009	+36.517%
2025-03-18	46.0700	46.0700	45.7400	45.8100	-0.855%	502,595	+36.368%
2025-03-17	45.8300	46.2850	45.8300	46.2050	+0.906%	12,626	+35.202%
2025-03-14	45.4700	45.7900	45.4500	45.7900	+1.126%	125,576	+36.427%
2025-03-13	45.2800	45.3799	45.1000	45.2800	-1.949%	16,486	+37.964%
2025-03-12	46.1200	46.2481	45.8600	46.1800	+1.450%	20,467	+35.275%
2025-03-11	45.4400	45.7800	45.1800	45.5200	+0.198%	25,007	+37.236%
2025-03-10	45.8800	46.0500	45.1400	45.4300	-2.596%	13,676	+37.508%
2025-03-07	46.3400	46.6900	45.9950	46.6407	+0.801%	27,074	+33.939%
2025-03-06	46.5900	46.8402	46.2700	46.2700	-2.400%	23,405	+35.012%
2025-03-05	47.1000	47.4800	46.9450	47.4080	+1.863%	38,313	+31.771%
2025-03-04	46.3300	47.0050	46.0600	46.5410	+1.662%	70,838	+34.226%
2025-03-03	46.6800	46.6900	45.5500	45.7800	-1.442%	42,650	+36.457%
2025-02-28	46.0400	46.4500	45.8850	46.4500	+0.302%	27,723	+34.489%
2025-02-27	47.7200	47.7200	46.3100	46.3100	-4.199%	673,484	+34.895%
2025-02-26	48.2100	48.6300	48.1100	48.3400	+1.342%	22,824	+29.230%
2025-02-25	48.0300	48.0300	47.6100	47.7000	-0.438%	14,411	+30.964%
2025-02-24	48.3400	48.3800	47.9100	47.9100	-0.540%	27,168	+30.390%
2025-02-21	48.6900	48.7400	48.0700	48.1700	-0.413%	15,669	+29.687%
2025-02-20	48.4400	48.4600	48.2400	48.3700	+0.124%	35,083	+29.150%
2025-02-19	48.3100	48.4200	48.2800	48.3100	-0.145%	24,819	+29.311%
2025-02-18	48.4700	48.5000	48.3000	48.3800	+0.918%	20,314	+29.124%
2025-02-14	47.6800	48.0200	47.6800	47.9400	-0.196%	67,024	+30.309%
2025-02-13	47.5900	48.0400	47.5400	48.0342	+0.955%	11,539	+30.053%
2025-02-12	47.2100	47.5800	47.2100	47.5800	-0.186%	14,799	+31.295%
2025-02-11	47.3700	47.6700	47.3700	47.6688	+0.166%	50,722	+31.050%
2025-02-10	47.4300	47.6900	47.4300	47.5900	+0.443%	17,163	+31.267%
2025-02-07	47.8200	47.9200	47.2800	47.3800	+0.042%	26,876	+31.849%
2025-02-06	47.2400	47.5200	47.1750	47.3600	-0.021%	22,761	+31.905%
2025-02-05	47.0300	47.3900	47.0300	47.3700	+1.067%	715,819	+31.877%
2025-02-04	46.5200	47.0000	46.5000	46.8700	+1.056%	80,449	+33.284%
2025-02-03	45.9600	46.6000	45.9300	46.3800	-1.235%	48,892	+34.692%
2025-01-31	47.4900	47.9100	46.9600	46.9600	-0.635%	19,033	+33.028%
2025-01-30	47.2600	47.4010	47.2600	47.2600	+0.940%	3,017	+32.184%
2025-01-29	46.8200	46.8200	46.8200	46.8200	-0.213%	0	+33.426%
2025-01-28	46.4600	46.9900	46.1100	46.9200	+1.493%	20,887	+33.142%
2025-01-27	46.5400	47.0600	46.0400	46.2300	-5.518%	79,319	+35.129%
2025-01-24	49.2000	49.2000	48.7064	48.9300	-0.020%	86,266	+27.672%
2025-01-23	48.6300	48.9900	48.5300	48.9400	+0.431%	27,281	+27.646%
2025-01-22	48.7200	48.7800	48.5800	48.7300	+0.557%	16,366	+28.196%
2025-01-21	48.1200	48.5100	47.9800	48.4600	+2.409%	43,374	+28.910%
2025-01-17	47.3900	47.6200	47.2800	47.3200	+0.169%	54,149	+32.016%
2025-01-16	47.4800	47.4900	47.2200	47.2400	+0.768%	9,296	+32.240%
2025-01-15	46.7200	46.9300	46.5500	46.8800	+1.100%	112,035	+33.255%
2025-01-14	46.3700	46.4950	46.0600	46.3700	+1.644%	29,956	+34.721%
2025-01-13	45.4100	45.6850	45.3100	45.6200	-2.292%	69,862	+36.936%
2025-01-10	46.9000	46.9000	46.5000	46.6900	-2.749%	126,948	+33.797%
2025-01-08	47.9200	48.0750	47.7750	48.0100	-0.949%	42,843	+30.119%
2025-01-07	49.2500	49.2600	48.3600	48.4700	-0.778%	190,799	+28.884%
2025-01-06	48.7000	49.1200	48.7000	48.8500	+2.842%	460,503	+27.881%
2025-01-03	47.2200	47.5200	47.2200	47.5000	+1.496%	9,483	+31.516%
2025-01-02	46.9300	47.1800	46.6600	46.8000	-1.078%	19,337	+33.483%
2024-12-31	47.7000	47.7000	47.1800	47.3100	-0.295%	20,800	+32.044%
2024-12-30	47.3600	47.6200	47.0850	47.4500	-0.836%	25,736	+31.654%
2024-12-27	47.8100	47.9182	47.5100	47.8500	-0.229%	35,747	+30.554%
2024-12-26	48.2100	48.2100	47.9000	47.9600	-0.704%	13,968	+30.254%
2024-12-24	48.1900	48.3000	48.1200	48.3000	-0.207%	11,159	+29.337%
2024-12-23	47.9500	48.4102	47.8600	48.4000	+1.809%	64,278	+29.070%
2024-12-20	46.9800	47.7700	46.8900	47.5400	-0.689%	40,239	+31.405%
2024-12-19	48.1000	48.1000	47.8100	47.8700	+0.631%	17,578	+30.499%
2024-12-18	48.9300	49.1200	47.2600	47.5700	-1.857%	59,072	+31.322%
2024-12-17	48.5400	48.5500	48.3100	48.4700	-0.386%	15,508	+28.884%
2024-12-16	48.7600	48.7600	48.4800	48.6576	-0.373%	57,099	+28.387%
2024-12-13	48.8300	49.0200	48.6750	48.8400	+1.076%	42,849	+27.907%
2024-12-12	48.5000	48.6000	48.3200	48.3200	-0.862%	21,863	+29.284%
2024-12-11	48.6400	48.7700	48.5800	48.7400	+0.765%	29,773	+28.170%
2024-12-10	48.9100	48.9100	48.3378	48.3700	-1.225%	2,321,060	+29.150%
2024-12-09	49.3100	49.4653	48.9100	48.9700	+0.061%	30,652	+27.568%
2024-12-06	49.0400	49.1900	48.8250	48.9400	-0.346%	28,673	+27.646%
2024-12-05	49.1600	49.2800	49.0700	49.1100	-0.020%	17,288	+27.204%
2024-12-04	48.9800	49.1328	48.8400	49.1200	+1.299%	14,687	+27.178%
2024-12-03	48.1400	48.5000	47.8900	48.4900	+0.062%	96,118	+28.831%
2024-12-02	48.1300	48.5500	48.1300	48.4600	+2.215%	67,941	+28.910%
2024-11-29	46.9300	47.5500	46.8900	47.4100	+0.851%	1,358,183	+31.765%
2024-11-27	47.3400	47.3400	46.7200	47.0100	-1.732%	16,133	+32.887%
2024-11-26	48.0000	48.0500	47.7700	47.8384	-1.119%	18,834	+30.585%
2024-11-25	48.5100	48.6200	48.2400	48.3800	-0.216%	13,410	+29.124%
2024-11-22	48.4300	48.4900	48.3350	48.4845	+1.094%	4,209	+28.845%
2024-11-21	47.8100	48.0500	47.6500	47.9600	+0.115%	15,919	+30.254%
2024-11-20	47.8800	47.9050	47.4900	47.9050	-1.104%	33,972	+30.404%
2024-11-19	48.0300	48.4430	48.0200	48.4400	+1.022%	156,346	+28.964%
2024-11-18	47.3800	47.9500	47.3800	47.9500	+0.230%	44,660	+30.282%
2024-11-15	48.2200	48.2200	47.6794	47.8400	-0.561%	16,197	+30.581%
2024-11-14	48.3900	48.4600	48.0900	48.1100	-1.394%	45,843	+29.848%
2024-11-13	48.7800	48.7900	48.3900	48.7900	+0.412%	57,619	+28.039%
2024-11-12	48.6200	48.6400	48.2300	48.5900	-1.280%	54,942	+28.566%
2024-11-11	49.5700	49.5700	48.9200	49.2200	-1.991%	57,822	+26.920%
2024-11-08	50.5100	50.5100	50.0200	50.2200	-1.220%	9,760	+24.393%
2024-11-07	50.5300	50.9400	50.5100	50.8400	+2.681%	164,395	+22.876%
2024-11-06	49.2700	49.5300	48.9300	49.5124	-1.468%	25,216	+26.170%
2024-11-05	49.9300	50.2700	49.9200	50.2500	+1.577%	31,327	+24.318%
2024-11-04	49.7800	49.9400	49.3900	49.4700	+0.866%	104,170	+26.279%
2024-11-01	49.2000	49.5000	49.0300	49.0453	+1.417%	43,510	+27.372%
2024-10-31	48.7500	48.8200	48.1507	48.3600	-1.266%	31,799	+29.177%
2024-10-30	49.0600	49.2900	48.9000	48.9800	-1.110%	35,683	+27.542%
2024-10-29	49.1700	49.7000	49.0700	49.5300	-0.061%	25,603	+26.126%
2024-10-28	50.1700	50.1700	49.5600	49.5600	-1.510%	15,189	+26.049%
2024-10-25	50.5300	50.7200	50.2500	50.3200	+1.247%	37,046	+24.145%
2024-10-24	49.7900	49.8726	49.4800	49.7000	-0.161%	20,086	+25.694%
2024-10-23	49.7600	49.9900	49.6000	49.7800	-1.328%	61,088	+25.492%
2024-10-22	50.4400	50.4800	50.3300	50.4500	+0.655%	19,684	+23.826%
2024-10-21	50.2200	50.3800	49.8718	50.1219	-0.709%	18,804	+24.636%
2024-10-18	50.6800	50.7500	50.4000	50.4800	-0.050%	19,160	+23.752%
2024-10-17	50.4000	50.8200	50.3400	50.5050	+2.486%	42,111	+23.691%
2024-10-16	49.3700	49.4100	49.2100	49.2800	+1.087%	25,660	+26.765%
2024-10-15	49.5600	49.5600	48.7000	48.7500	-1.316%	60,797	+28.144%
2024-10-14	49.1900	49.4400	49.1400	49.4000	+0.376%	16,951	+26.457%
2024-10-11	48.8050	49.2300	48.8050	49.2149	+0.830%	10,768	+26.933%
2024-10-10	48.5600	48.8200	48.2500	48.8100	+0.660%	30,357	+27.986%
2024-10-09	48.1900	48.5700	48.1900	48.4900	-0.329%	42,493	+28.831%
2024-10-08	48.3700	48.6500	48.3100	48.6500	+1.375%	23,620	+28.407%
2024-10-07	48.2700	48.3600	47.8700	47.9900	-0.187%	14,346	+30.173%
2024-10-04	48.0700	48.1000	47.7000	48.0800	+0.776%	46,730	+29.929%
2024-10-03	47.1500	47.7400	47.1400	47.7100	+0.189%	131,785	+30.937%
2024-10-02	47.7300	47.8800	47.4600	47.6200	+0.063%	311,338	+31.184%
2024-10-01	48.1800	48.2500	47.2400	47.5900	-1.327%	49,176	+31.267%
2024-09-30	48.2300	48.3000	47.6300	48.2300	-2.388%	65,426	+29.525%
2024-09-27	49.9300	49.9300	49.3900	49.4100	-1.397%	21,449	+26.432%
2024-09-26	50.2500	50.2989	49.6800	50.1100	+2.307%	87,801	+24.666%
2024-09-25	49.2000	49.3300	48.9200	48.9800	+0.061%	18,513	+27.542%
2024-09-24	48.5400	48.9500	48.4100	48.9500	+2.664%	147,326	+27.620%
2024-09-23	47.4100	47.6800	47.3600	47.6800	+0.697%	9,186	+31.019%
2024-09-20	47.3500	47.5700	47.0800	47.3500	-0.817%	23,739	+31.932%
2024-09-19	47.3200	47.8650	47.2600	47.7400	+3.110%	7,904	+30.855%
2024-09-18	46.4900	47.0100	46.3000	46.3000	-0.580%	37,161	+34.924%
2024-09-17	46.8900	46.9700	46.5550	46.5700	-0.598%	14,824	+34.142%
2024-09-16	46.8500	46.9000	46.6200	46.8500	+0.257%	9,975	+33.340%
2024-09-13	46.7800	46.9100	46.7300	46.7300	+0.064%	10,032	+33.683%
2024-09-12	46.3100	46.7700	46.1500	46.7000	+1.039%	13,328	+33.769%
2024-09-11	45.4600	46.2400	44.7600	46.2200	+2.279%	65,316	+35.158%
2024-09-10	45.2300	45.2800	44.5401	45.1900	-0.725%	24,698	+38.239%
2024-09-09	45.3500	45.6000	45.2800	45.5200	+2.086%	31,341	+37.236%
2024-09-06	46.1800	46.4000	44.5700	44.5900	-3.044%	59,980	+40.099%
2024-09-05	45.8400	46.2400	45.8300	45.9900	+0.591%	22,444	+35.834%
2024-09-04	45.4200	46.0800	45.4100	45.7200	-1.125%	1,722,707	+36.636%
2024-09-03	47.2600	47.2600	46.1600	46.2400	-3.827%	24,780	+35.099%
2024-08-30	48.0400	48.2400	47.7400	48.0800	-0.249%	76,004	+29.929%
2024-08-29	48.3800	48.6400	48.1700	48.2000	+0.083%	18,199	+29.606%
2024-08-28	48.3200	48.3200	47.9200	48.1600	-0.166%	23,997	+29.713%
2024-08-27	47.8000	48.2400	47.7200	48.2400	+0.584%	14,815	+29.498%
2024-08-26	48.5100	48.5100	47.8700	47.9600	-1.113%	6,849	+30.254%
2024-08-23	48.0300	48.6400	47.9400	48.5000	+3.038%	34,975	+28.804%
2024-08-22	48.0899	48.1042	47.0300	47.0700	-2.243%	32,821	+32.717%
2024-08-21	47.8800	48.2400	47.8800	48.1500	-0.372%	9,343	+29.740%
2024-08-20	48.5600	48.5600	48.1300	48.3300	-0.841%	40,289	+29.257%
2024-08-19	48.2800	48.7500	48.2000	48.7400	+1.669%	97,721	+28.170%
2024-08-16	47.5700	47.9600	47.5600	47.9400	+0.714%	18,460	+30.309%
2024-08-15	47.1300	47.6350	47.1300	47.6000	+0.762%	214,312	+31.239%
2024-08-14	47.4500	47.4800	46.8000	47.2400	-0.095%	45,742	+32.240%
2024-08-13	46.4900	47.2850	46.4600	47.2850	+1.973%	82,334	+32.114%
2024-08-12	46.2700	46.5650	46.0850	46.3700	+0.782%	62,593	+34.721%
2024-08-09	45.8300	46.1850	45.4900	46.0100	+1.545%	230,990	+35.775%
2024-08-08	44.8600	45.4400	44.4300	45.3100	+3.306%	56,906	+37.872%
2024-08-07	45.1300	45.1400	43.8200	43.8600	+1.387%	31,823	+42.430%
2024-08-06	42.7000	43.7800	42.3800	43.2600	+0.863%	197,730	+44.406%
2024-08-05	40.4100	43.2100	40.4100	42.8900	-4.752%	549,595	+45.652%
2024-08-02	44.7100	45.1000	44.4200	45.0300	-3.015%	142,533	+38.730%
2024-08-01	47.1400	47.4148	46.1800	46.4300	-2.420%	51,267	+34.547%
2024-07-31	47.4400	47.6800	47.3500	47.5815	+3.236%	73,158	+31.291%
2024-07-30	46.6600	46.7200	45.7800	46.0900	+0.043%	59,850	+35.539%
2024-07-29	46.4300	46.4300	45.8650	46.0700	-1.433%	81,707	+35.598%
2024-07-26	46.7700	46.8400	46.5200	46.7400	+0.929%	26,390	+33.654%
2024-07-25	46.2400	46.9200	45.8100	46.3100	-0.473%	378,218	+34.895%
2024-07-24	47.1400	47.2200	46.4300	46.5300	-2.131%	153,520	+34.257%
2024-07-23	47.6500	47.7200	47.4950	47.5433	+0.266%	13,785	+31.396%
2024-07-22	47.2200	47.4420	47.0700	47.4171	-0.780%	64,578	+31.746%
2024-07-19	48.0000	48.2000	47.7000	47.7900	-1.179%	42,953	+30.718%
2024-07-18	49.1800	49.2100	48.1300	48.3600	-1.507%	118,631	+29.177%
2024-07-17	49.6400	49.7300	48.9800	49.1000	-3.003%	217,477	+27.230%
2024-07-16	50.4300	50.6200	50.3875	50.6200	+1.139%	30,385	+23.410%
2024-07-15	50.6100	50.6300	50.0400	50.0500	-1.673%	239,826	+24.815%
2024-07-12	50.7800	51.2600	50.7400	50.9017	-0.699%	150,573	+22.727%
2024-07-11	51.9200	51.9200	51.1000	51.2600	0.000%	72,350	+21.869%
2024-07-10	51.0700	51.3000	51.0000	51.2600	+1.405%	49,676	+21.869%
2024-07-09	50.6700	50.7550	50.3700	50.5500	-0.119%	35,664	+23.581%
2024-07-08	50.7900	50.9800	50.4700	50.6100	+1.464%	51,445	+23.434%
2024-07-05	49.9300	49.9300	49.4950	49.8800	+0.768%	70,726	+25.241%
2024-07-03	49.0400	49.5300	49.0200	49.5000	+1.372%	103,817	+26.202%
2024-07-02	48.4500	48.8500	48.3600	48.8300	+0.535%	22,905	+27.934%
2024-07-01	48.7100	48.8000	48.3600	48.5700	-0.144%	60,297	+28.618%
2024-06-28	48.9400	49.1100	48.5600	48.6400	+0.392%	46,626	+28.433%
2024-06-27	48.6300	48.6740	48.3578	48.4499	+0.468%	47,080	+28.937%
2024-06-26	48.0100	48.2800	47.8900	48.2241	-0.651%	186,380	+29.541%
2024-06-25	48.0800	48.5400	48.0800	48.5400	+0.340%	74,805	+28.698%
2024-06-24	48.6400	48.8800	48.3100	48.3756	-1.294%	160,724	+29.135%
2024-06-21	49.0600	49.3400	48.9500	49.0100	-0.830%	68,914	+27.464%
2024-06-20	49.8000	49.8050	49.1300	49.4200	+1.146%	29,892	+26.406%
2024-06-18	48.5100	48.9100	48.5000	48.8600	+1.129%	17,826	+27.855%
2024-06-17	47.9600	48.3899	47.8900	48.3147	+0.992%	29,485	+29.298%
2024-06-14	47.5500	47.8400	47.5500	47.8400	+1.120%	41,002	+30.581%
2024-06-13	47.5700	47.6200	47.2000	47.3100	-0.232%	31,796	+32.044%
2024-06-12	47.2900	47.6600	47.2900	47.4200	+2.264%	120,091	+31.738%
2024-06-11	46.0300	46.3700	45.8800	46.3700	+0.086%	23,557	+34.721%
2024-06-10	46.0300	46.3700	45.9100	46.3300	+0.643%	35,111	+34.837%
2024-06-07	46.2200	46.2500	45.9000	46.0342	-0.810%	68,647	+35.703%
2024-06-06	46.3600	46.4100	46.2000	46.4100	+0.346%	31,011	+34.605%
2024-06-05	45.8000	46.2500	45.8000	46.2500	+2.527%	20,728	+35.070%
2024-06-04	45.1800	45.2100	44.8600	45.1100	-1.274%	43,245	+38.484%
2024-06-03	45.9000	45.9000	45.4147	45.6919	+1.120%	13,785	+36.720%
2024-05-31	45.3300	45.3300	44.7200	45.1857	-1.621%	21,570	+38.252%
2024-05-30	46.0300	46.0900	45.7200	45.9300	+0.153%	34,405	+36.011%
2024-05-29	45.9800	45.9800	45.8000	45.8600	-2.121%	18,216	+36.219%
2024-05-28	46.9700	47.0800	46.7000	46.8536	+1.349%	17,863	+33.330%
2024-05-24	46.0200	46.2804	45.9800	46.2300	+1.204%	14,672	+35.129%
2024-05-23	46.2000	46.2364	45.5400	45.6800	+0.088%	9,435	+36.756%
2024-05-22	45.7700	45.7800	45.5000	45.6400	+0.973%	8,606	+36.876%
2024-05-21	45.1500	45.2392	45.1000	45.2000	-0.616%	8,270	+38.208%
2024-05-20	45.3000	45.5350	45.1701	45.4800	-0.416%	15,540	+37.357%
2024-05-17	45.5700	45.7300	45.5100	45.6700	+0.285%	18,076	+36.786%
2024-05-16	45.6800	45.8350	45.5400	45.5400	-0.633%	16,759	+37.176%
2024-05-15	45.4900	45.9800	45.4800	45.8300	+1.777%	41,601	+36.308%
2024-05-14	44.6000	45.0500	44.6000	45.0300	+1.625%	12,062	+38.730%
2024-05-13	44.4900	44.4900	44.2300	44.3100	+0.226%	15,418	+40.984%
2024-05-10	44.2500	44.3950	44.1700	44.2100	+0.844%	14,298	+41.303%
2024-05-09	43.7200	43.8600	43.6300	43.8398	+0.091%	14,372	+42.496%
2024-05-08	43.7600	43.8600	43.7500	43.8000	+0.436%	4,648	+42.626%
2024-05-07	43.7800	43.7800	43.5809	43.6100	-0.661%	8,137	+43.247%