Dark

FM
iShares Frontier and Select EM ETF
stock NYSE

Inactive

May 23, 2025

106.25USD+290.769%(+79.06)200

Pre-market

0.00USD-100.000%(-27.19)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-23	106.2500	106.250000	106.2500	106.2500	+290.769%	200	0.000%
2025-01-06	27.1200	27.250000	27.1200	27.1900	+0.406%	57,505	+290.769%
2025-01-03	27.1500	27.240000	27.0800	27.0800	-0.037%	27,345	+292.356%
2025-01-02	27.1800	27.199100	27.0900	27.0900	-0.184%	93,269	+292.211%
2024-12-31	27.1600	27.219900	27.1000	27.1400	-0.367%	124,307	+291.489%
2024-12-30	27.0500	27.240000	27.0500	27.2400	+0.405%	52,008	+290.051%
2024-12-27	27.1200	27.250000	27.1200	27.1300	0.000%	265,567	+291.633%
2024-12-26	27.0400	27.200000	27.0400	27.1300	+0.037%	66,419	+291.633%
2024-12-24	27.0700	27.160000	27.0700	27.1200	-0.074%	26,681	+291.777%
2024-12-23	27.1400	27.150000	27.0700	27.1400	-0.074%	24,790	+291.489%
2024-12-20	27.1500	27.170000	27.1300	27.1600	+0.184%	45,831	+291.200%
2024-12-19	27.1500	27.220000	27.1100	27.1100	-0.217%	43,350	+291.922%
2024-12-18	27.1100	27.200000	27.1100	27.1690	+0.218%	23,220	+291.071%
2024-12-17	27.2600	27.260000	27.1100	27.1100	-1.988%	24,799	+291.922%
2024-12-16	27.6100	27.670000	27.6100	27.6600	+0.098%	27,253	+284.129%
2024-12-13	27.6100	27.650000	27.6049	27.6330	-0.061%	11,787	+284.504%
2024-12-12	27.6000	27.650000	27.6000	27.6500	+0.036%	11,981	+284.268%
2024-12-11	27.7000	27.700000	27.6038	27.6400	+0.053%	7,696	+284.407%
2024-12-10	27.5900	27.680000	27.5900	27.6253	+0.237%	18,002	+284.611%
2024-12-09	27.5900	27.689500	27.5405	27.5600	-0.131%	59,351	+285.522%
2024-12-06	27.6200	27.620000	27.5950	27.5962	-0.086%	8,874	+285.017%
2024-12-05	27.5800	27.650000	27.5700	27.6200	+0.072%	25,807	+284.685%
2024-12-04	27.5800	27.600000	27.5601	27.6000	+0.054%	10,870	+284.964%
2024-12-03	27.5700	27.590000	27.5448	27.5850	+0.036%	9,785	+285.173%
2024-12-02	27.5600	27.600000	27.5600	27.5750	+0.054%	21,664	+285.313%
2024-11-29	27.5100	27.599900	27.5100	27.5600	+0.073%	9,844	+285.522%
2024-11-27	27.5500	27.600000	27.5400	27.5400	-0.181%	11,459	+285.802%
2024-11-26	27.5500	27.630000	27.5400	27.5900	+0.254%	22,497	+285.103%
2024-11-25	27.6800	27.680000	27.5200	27.5200	-0.650%	45,579	+286.083%
2024-11-22	27.6700	27.700000	27.6534	27.7000	+0.072%	13,765	+283.574%
2024-11-21	27.6800	27.699900	27.6500	27.6800	-0.072%	16,168	+283.851%
2024-11-20	27.6500	27.700000	27.6200	27.7000	+0.036%	15,218	+283.574%
2024-11-19	27.6300	27.690000	27.6300	27.6900	+0.181%	50,053	+283.713%
2024-11-18	27.6400	27.679977	27.6400	27.6400	-0.145%	26,146	+284.407%
2024-11-15	27.6400	27.680000	27.6300	27.6800	0.000%	25,860	+283.851%
2024-11-14	27.6400	27.680000	27.6100	27.6800	0.000%	71,803	+283.851%
2024-11-13	27.5800	27.680000	27.5800	27.6800	+0.508%	24,136	+283.851%
2024-11-12	27.6100	27.649900	27.5000	27.5400	-0.217%	57,651	+285.802%
2024-11-11	27.6300	27.660000	27.6000	27.6000	-0.253%	18,469	+284.964%
2024-11-08	27.6100	27.690000	27.6000	27.6700	+0.254%	37,565	+283.990%
2024-11-07	27.6200	27.660000	27.5900	27.6000	+0.145%	39,387	+284.964%
2024-11-06	27.5700	27.655000	27.4222	27.5600	-0.325%	39,305	+285.522%
2024-11-05	27.6300	27.650000	27.5600	27.6500	0.000%	38,539	+284.268%
2024-11-04	27.6000	27.650000	27.5700	27.6500	+0.290%	24,871	+284.268%
2024-11-01	27.6000	27.639900	27.5700	27.5700	-0.091%	7,015	+285.383%
2024-10-31	27.5900	27.625000	27.5700	27.5950	+0.054%	27,351	+285.034%
2024-10-30	27.5600	27.640000	27.5600	27.5800	0.000%	32,853	+285.243%
2024-10-29	27.5800	27.640000	27.5400	27.5800	+0.036%	44,442	+285.243%
2024-10-28	27.5600	27.620000	27.5600	27.5700	-0.072%	33,584	+285.383%
2024-10-25	27.6000	27.617500	27.5800	27.5900	+0.036%	32,871	+285.103%
2024-10-24	27.5900	27.625000	27.5600	27.5800	-0.036%	23,740	+285.243%
2024-10-23	27.5800	27.640000	27.5800	27.5900	-0.036%	38,425	+285.103%
2024-10-22	27.5600	27.600000	27.5500	27.6000	+0.145%	27,707	+284.964%
2024-10-21	27.5600	27.600000	27.5500	27.5600	+0.182%	82,626	+285.522%
2024-10-18	27.5400	27.580000	27.5000	27.5100	-0.290%	42,858	+286.223%
2024-10-17	27.5600	27.590000	27.5400	27.5900	+0.073%	37,839	+285.103%
2024-10-16	27.5500	27.580000	27.5300	27.5700	+0.182%	39,610	+285.383%
2024-10-15	27.5100	27.580000	27.5100	27.5200	+0.073%	32,578	+286.083%
2024-10-14	27.5200	27.600000	27.4001	27.5000	-0.073%	50,430	+286.364%
2024-10-11	27.5400	27.590000	27.4400	27.5200	-0.254%	110,581	+286.083%
2024-10-10	27.5200	27.590000	27.5000	27.5900	+0.189%	37,059	+285.103%
2024-10-09	27.5200	27.570000	27.4650	27.5379	+0.065%	34,824	+285.832%
2024-10-08	27.5100	27.570000	27.4900	27.5200	+0.073%	39,646	+286.083%
2024-10-07	27.5300	27.570000	27.4500	27.5000	-0.036%	42,345	+286.364%
2024-10-04	27.5400	27.580000	27.4650	27.5100	-0.254%	35,723	+286.223%
2024-10-03	27.5200	27.580000	27.4001	27.5800	+0.218%	56,192	+285.243%
2024-10-02	27.5300	27.595000	27.4150	27.5200	+0.073%	59,492	+286.083%
2024-10-01	27.5200	27.569900	27.4650	27.5000	-0.109%	61,115	+286.364%
2024-09-30	27.5100	27.589300	27.4700	27.5300	+0.073%	75,133	+285.943%
2024-09-27	27.5500	27.570000	27.5050	27.5100	0.000%	53,201	+286.223%
2024-09-26	27.6100	27.635000	27.4700	27.5100	-0.362%	35,475	+286.223%
2024-09-25	27.4700	27.610000	27.4311	27.6100	+0.418%	49,511	+284.824%
2024-09-24	27.5100	27.540000	27.4001	27.4950	+0.055%	48,745	+286.434%
2024-09-23	27.5000	27.529800	27.4267	27.4800	+0.036%	41,327	+286.645%
2024-09-20	27.5200	27.560000	27.3500	27.4700	+0.219%	39,376	+286.786%
2024-09-19	27.5300	27.540000	27.4100	27.4100	-0.182%	46,072	+287.632%
2024-09-18	27.4400	27.480000	27.3600	27.4600	0.000%	26,136	+286.926%
2024-09-17	27.4600	27.490000	27.3900	27.4600	0.000%	212,284	+286.926%
2024-09-16	27.4400	27.480000	27.3300	27.4600	+0.073%	54,581	+286.926%
2024-09-13	27.4200	27.470000	27.3625	27.4400	+0.146%	40,836	+287.208%
2024-09-12	27.3800	27.450000	27.3101	27.4000	+0.183%	44,438	+287.774%
2024-09-11	27.3600	27.395000	27.3000	27.3500	-0.037%	42,993	+288.483%
2024-09-10	27.3700	27.390000	27.3031	27.3600	-0.018%	57,847	+288.341%
2024-09-09	27.3600	27.410000	27.3000	27.3650	-0.310%	42,466	+288.270%
2024-09-06	27.4700	27.480000	27.4001	27.4500	+0.256%	58,459	+287.067%
2024-09-05	27.4600	27.480000	27.3800	27.3800	-0.139%	59,879	+288.057%
2024-09-04	27.4900	27.540000	27.3601	27.4182	-0.297%	40,798	+287.516%
2024-09-03	27.6200	27.630000	27.4200	27.5000	-0.471%	137,703	+286.364%
2024-08-30	27.7100	27.729000	27.6300	27.6300	-0.217%	57,140	+284.546%
2024-08-29	27.7000	27.740000	27.6750	27.6900	+0.108%	81,927	+283.713%
2024-08-28	27.7100	27.730000	27.6050	27.6600	-0.324%	132,690	+284.129%
2024-08-27	27.7100	27.750000	27.6100	27.7500	+0.325%	65,144	+282.883%
2024-08-26	27.6900	27.750000	27.6401	27.6600	-0.108%	56,653	+284.129%
2024-08-23	27.7000	27.740000	27.6200	27.6900	+0.181%	50,203	+283.713%
2024-08-22	27.7000	27.730000	27.6200	27.6400	-0.181%	41,140	+284.407%
2024-08-21	27.7000	27.730000	27.6400	27.6900	+0.036%	41,491	+283.713%
2024-08-20	27.7400	27.740000	27.6150	27.6800	-0.324%	78,644	+283.851%
2024-08-19	27.7200	27.810000	27.6975	27.7700	+0.108%	97,590	+282.607%
2024-08-16	27.7700	27.798300	27.7100	27.7400	+0.072%	82,801	+283.021%
2024-08-15	27.7600	27.786600	27.7150	27.7200	-0.108%	38,525	+283.297%
2024-08-14	27.7900	27.835000	27.7250	27.7500	-0.108%	69,689	+282.883%
2024-08-13	27.7700	27.850000	27.7270	27.7800	+0.072%	187,734	+282.469%
2024-08-12	27.7300	27.800000	27.7100	27.7600	+0.144%	69,947	+282.745%
2024-08-09	27.7400	27.750000	27.6800	27.7200	0.000%	51,433	+283.297%
2024-08-08	27.7100	27.760000	27.5700	27.7200	+0.217%	51,372	+283.297%
2024-08-07	27.7300	27.730000	27.6500	27.6600	+0.072%	96,302	+284.129%
2024-08-06	27.6300	27.700000	27.6200	27.6400	+0.181%	119,753	+284.407%
2024-08-05	27.4700	27.640000	27.3100	27.5900	+0.109%	206,687	+285.103%
2024-08-02	27.6500	27.690000	27.5300	27.5600	-0.469%	190,354	+285.522%
2024-08-01	27.7200	27.765000	27.6501	27.6900	-0.180%	55,601	+283.713%
2024-07-31	27.7400	27.780000	27.6900	27.7400	+0.108%	58,707	+283.021%
2024-07-30	27.7200	27.750000	27.6900	27.7100	+0.145%	124,001	+283.436%
2024-07-29	27.6900	27.725000	27.6601	27.6700	-0.072%	57,533	+283.990%
2024-07-26	27.6900	27.735000	27.6424	27.6900	-0.108%	69,732	+283.713%
2024-07-25	27.7300	27.790000	27.7100	27.7200	-0.108%	78,166	+283.297%
2024-07-24	27.7100	27.800000	27.7100	27.7500	-0.036%	139,250	+282.883%
2024-07-23	27.7900	27.810000	27.7600	27.7600	-0.072%	42,256	+282.745%
2024-07-22	27.7700	27.820000	27.7700	27.7800	+0.036%	296,798	+282.469%
2024-07-19	27.7800	27.830000	27.7600	27.7700	-0.036%	97,627	+282.607%
2024-07-18	27.7900	27.840000	27.7800	27.7800	-0.108%	192,569	+282.469%
2024-07-17	27.7800	27.880000	27.7800	27.8100	-0.144%	198,157	+282.057%
2024-07-16	27.8100	27.900000	27.8100	27.8500	+0.072%	96,184	+281.508%
2024-07-15	27.8100	27.870000	27.7801	27.8300	+0.180%	183,759	+281.782%
2024-07-12	27.8200	27.890000	27.7601	27.7800	-0.108%	66,538	+282.469%
2024-07-11	27.7700	27.860000	27.7360	27.8100	0.000%	144,202	+282.057%
2024-07-10	27.7600	27.840000	27.7500	27.8100	+0.072%	164,169	+282.057%
2024-07-09	27.7700	27.820000	27.7600	27.7900	-0.108%	166,455	+282.332%
2024-07-08	27.7600	27.820000	27.6800	27.8200	+0.216%	147,203	+281.919%
2024-07-05	27.7000	27.790000	27.6600	27.7600	+0.253%	200,307	+282.745%
2024-07-03	27.6800	27.740000	27.6500	27.6900	0.000%	390,966	+283.713%
2024-07-02	27.6500	27.750000	27.6000	27.6900	+0.145%	646,379	+283.713%
2024-07-01	27.5100	27.690000	27.4641	27.6500	+0.692%	352,333	+284.268%
2024-06-28	27.4400	27.500000	27.4250	27.4600	+0.146%	95,308	+286.926%
2024-06-27	27.4100	27.450000	27.3600	27.4200	-0.109%	580,083	+287.491%
2024-06-26	27.3500	27.460000	27.2800	27.4500	0.000%	222,230	+287.067%
2024-06-25	27.4200	27.470000	27.3950	27.4500	+0.182%	120,413	+287.067%
2024-06-24	27.2600	27.440000	27.2600	27.4000	+0.073%	349,558	+287.774%
2024-06-21	27.2100	27.430000	27.2100	27.3800	-0.073%	404,116	+288.057%
2024-06-20	27.4100	27.475000	27.2500	27.4000	-0.472%	464,132	+287.774%
2024-06-18	27.4500	27.570000	27.4001	27.5300	+0.291%	133,630	+285.943%
2024-06-17	27.1900	27.500000	27.1442	27.4500	+0.329%	326,229	+287.067%
2024-06-14	27.3300	27.400000	27.3100	27.3600	-1.049%	196,963	+288.341%
2024-06-13	27.6100	27.710000	27.5000	27.6500	-0.217%	334,410	+284.268%
2024-06-12	27.5900	27.710000	27.5100	27.7100	+0.727%	116,259	+283.436%
2024-06-11	27.6700	27.670000	27.4100	27.5100	-3.066%	277,613	+286.223%
2024-06-10	28.3100	28.440000	28.1434	28.3800	-0.526%	573,689	+274.383%
2024-06-07	28.6900	28.725000	28.3800	28.5300	-0.454%	53,175	+272.415%
2024-06-06	28.5500	28.730000	28.4302	28.6600	+0.385%	69,752	+270.726%
2024-06-05	28.4700	28.550000	28.3750	28.5500	+0.599%	42,515	+272.154%
2024-06-04	28.4300	28.440000	28.2893	28.3800	-0.526%	32,512	+274.383%
2024-06-03	28.5900	28.590000	28.4400	28.5300	+0.316%	49,323	+272.415%
2024-05-31	28.3500	28.448000	28.2200	28.4400	+0.459%	43,036	+273.594%
2024-05-30	28.2400	28.340000	28.0792	28.3100	+0.106%	61,000	+275.309%
2024-05-29	28.3800	28.380000	28.1217	28.2800	-1.119%	46,057	+275.707%
2024-05-28	28.5000	28.630000	28.4092	28.6000	+0.704%	55,351	+271.503%
2024-05-24	28.2700	28.400000	28.2200	28.4000	+0.212%	43,207	+274.120%
2024-05-23	28.3600	28.415900	28.2000	28.3400	+0.496%	69,372	+274.912%
2024-05-22	28.4100	28.410000	28.2000	28.2000	-1.122%	41,499	+276.773%
2024-05-21	28.6300	28.660000	28.4400	28.5200	-0.454%	54,812	+272.546%
2024-05-20	28.6300	28.720000	28.5650	28.6500	+0.070%	39,699	+270.855%
2024-05-17	28.4800	28.630000	28.4300	28.6300	+0.741%	152,462	+271.114%
2024-05-16	28.2000	28.469400	28.2000	28.4195	+0.564%	165,191	+273.863%
2024-05-15	28.2500	28.400000	28.1750	28.2600	+0.071%	50,595	+275.973%
2024-05-14	28.0500	28.240000	28.0500	28.2400	+1.510%	64,988	+276.239%
2024-05-13	28.1300	28.190000	27.8000	27.8200	-0.891%	29,430	+281.919%
2024-05-10	28.1300	28.200000	27.9006	28.0700	-0.284%	49,567	+278.518%
2024-05-09	27.9400	28.180000	27.8400	28.1500	+0.464%	36,788	+277.442%
2024-05-08	28.0500	28.090000	27.9000	28.0200	+0.071%	39,659	+279.193%
2024-05-07	28.1800	28.180000	27.9950	28.0000	-0.568%	24,781	+279.464%
2024-05-06	27.9200	28.240000	27.9100	28.1600	+1.368%	211,142	+277.308%
2024-05-03	27.7000	27.840000	27.6500	27.7800	+0.798%	68,329	+282.469%
2024-05-02	27.6000	27.620000	27.3650	27.5600	+1.063%	58,938	+285.522%
2024-05-01	27.3300	27.510000	27.1300	27.2700	+0.257%	115,315	+289.622%
2024-04-30	27.5900	27.610100	27.2000	27.2000	-1.521%	72,872	+290.625%
2024-04-29	27.5400	27.640000	27.4920	27.6200	+0.766%	49,757	+284.685%
2024-04-26	27.4400	27.589900	27.3850	27.4100	+0.293%	87,901	+287.632%
2024-04-25	27.1800	27.390000	27.0871	27.3300	-0.183%	77,420	+288.767%
2024-04-24	27.5000	27.540000	27.3106	27.3800	+0.293%	106,250	+288.057%
2024-04-23	27.1400	27.370000	27.1400	27.3000	+0.368%	67,086	+289.194%
2024-04-22	27.1200	27.390600	27.1200	27.2000	+0.928%	93,068	+290.625%
2024-04-19	27.0200	27.050000	26.8200	26.9500	-0.846%	117,084	+294.249%
2024-04-18	27.1100	27.250000	27.0600	27.1800	-0.147%	128,091	+290.912%
2024-04-17	27.1800	27.280000	27.0900	27.2200	-0.147%	153,370	+290.338%
2024-04-16	27.2100	27.380000	27.0900	27.2600	-0.547%	219,814	+289.765%
2024-04-15	27.6900	27.734000	27.4000	27.4100	-1.721%	352,869	+287.632%
2024-04-12	28.1600	28.230000	27.8144	27.8900	-1.449%	179,979	+280.961%
2024-04-11	28.2300	28.430000	28.1000	28.3000	+0.071%	180,475	+275.442%
2024-04-10	28.3200	28.375000	28.0823	28.2800	-1.084%	104,504	+275.707%
2024-04-09	28.6900	28.700000	28.4339	28.5900	+0.351%	77,012	+271.633%
2024-04-08	28.7100	28.710000	28.4900	28.4900	-0.210%	75,022	+272.938%
2024-04-05	28.5000	28.730000	28.3800	28.5500	+0.457%	111,162	+272.154%
2024-04-04	28.8500	28.865000	28.3492	28.4200	-1.285%	61,386	+273.856%
2024-04-03	28.6000	28.800000	28.5850	28.7900	+0.419%	59,854	+269.052%
2024-04-02	28.6500	28.684000	28.5793	28.6700	+0.210%	82,468	+270.596%
2024-04-01	28.6800	28.720000	28.5400	28.6100	-0.140%	81,064	+271.374%
2024-03-28	28.6400	28.730000	28.5700	28.6500	+0.105%	58,049	+270.855%
2024-03-27	28.5400	28.630000	28.5300	28.6200	+0.668%	38,272	+271.244%
2024-03-26	28.5600	28.571200	28.4300	28.4300	+0.176%	39,948	+273.725%
2024-03-25	28.5100	28.669900	28.3800	28.3800	0.000%	84,559	+274.383%
2024-03-22	28.3200	28.700000	28.2825	28.3800	+0.460%	611,176	+274.383%
2024-03-21	28.3200	28.460000	28.2500	28.2500	+0.462%	78,287	+276.106%
2024-03-20	27.9200	28.145000	27.8593	28.1200	+0.969%	117,737	+277.845%
2024-03-19	27.7900	27.862900	27.6677	27.8500	+0.072%	73,090	+281.508%
2024-03-18	27.8000	27.880000	27.6850	27.8300	0.000%	81,203	+281.782%
2024-03-15	27.9100	27.938000	27.8000	27.8300	-0.108%	37,504	+281.782%
2024-03-14	27.9200	27.945000	27.8100	27.8600	-0.215%	73,171	+281.371%
2024-03-13	27.7000	27.930000	27.6900	27.9200	+0.540%	102,818	+280.552%
2024-03-12	27.5500	27.790000	27.4600	27.7700	+0.872%	94,824	+282.607%
2024-03-11	27.4700	27.599900	27.4700	27.5300	+0.438%	41,294	+285.943%
2024-03-08	27.5800	27.605000	27.4100	27.4100	-0.760%	82,392	+287.632%
2024-03-07	27.5000	27.670000	27.4586	27.6200	+0.766%	163,198	+284.685%
2024-03-06	27.1600	27.460000	27.1600	27.4100	+0.809%	307,456	+287.632%
2024-03-05	27.1700	27.240000	27.1600	27.1900	+0.147%	138,160	+290.769%
2024-03-04	27.1500	27.240000	27.1400	27.1500	-0.294%	193,399	+291.344%
2024-03-01	27.0900	27.245000	27.0300	27.2300	+0.777%	134,935	+290.195%
2024-02-29	26.9700	27.085000	26.9300	27.0200	+0.371%	133,642	+293.227%
2024-02-28	26.8200	26.940000	26.8100	26.9200	+0.485%	101,883	+294.688%
2024-02-27	26.7300	26.820000	26.7300	26.7900	+0.450%	79,581	+296.603%
2024-02-26	26.6800	26.730000	26.6450	26.6700	-0.037%	184,069	+298.388%
2024-02-23	26.5400	26.700000	26.4357	26.6800	0.000%	199,243	+298.238%
2024-02-22	26.6000	26.685000	26.4800	26.6800	+0.528%	274,921	+298.238%
2024-02-21	26.4200	26.555000	26.3900	26.5400	+0.151%	142,679	+300.339%
2024-02-20	26.4000	26.520000	26.4000	26.5000	+0.379%	218,213	+300.943%
2024-02-16	26.3800	26.498700	26.3800	26.4000	-0.038%	95,563	+302.462%
2024-02-15	26.2300	26.420000	26.2300	26.4100	+0.266%	195,858	+302.310%
2024-02-14	26.1600	26.350000	26.1500	26.3400	+1.347%	177,673	+303.379%
2024-02-13	26.1100	26.130000	25.9300	25.9900	-1.216%	194,765	+308.811%
2024-02-12	26.2700	26.370000	26.2700	26.3100	+0.152%	209,672	+303.839%
2024-02-09	26.3000	26.330000	26.1900	26.2700	-0.114%	124,226	+304.454%
2024-02-08	26.3400	26.400000	26.2600	26.3000	-0.454%	84,144	+303.992%
2024-02-07	26.3300	26.460000	26.3000	26.4200	+0.609%	135,443	+302.157%
2024-02-06	26.2000	26.282000	26.1900	26.2600	+0.191%	197,190	+304.608%
2024-02-05	26.1000	26.230000	25.9800	26.2100	-0.380%	409,906	+305.380%
2024-02-02	26.1800	26.350000	26.1800	26.3100	+0.650%	201,325	+303.839%
2024-02-01	25.9000	26.160000	25.9000	26.1400	+1.515%	261,733	+306.465%
2024-01-31	26.0100	26.010000	25.7200	25.7500	-2.277%	335,227	+312.621%
2024-01-30	26.2600	26.400000	26.2600	26.3500	-0.076%	81,077	+303.226%
2024-01-29	26.1400	26.390700	26.1400	26.3700	+0.880%	189,891	+302.920%
2024-01-26	26.0800	26.180000	26.0800	26.1400	0.000%	180,010	+306.465%
2024-01-25	26.1500	26.188900	26.0500	26.1400	-0.797%	181,933	+306.465%
2024-01-24	26.3500	26.470000	26.3400	26.3500	-0.038%	328,852	+303.226%
2024-01-23	26.3000	26.380000	26.2400	26.3600	-0.641%	344,574	+303.073%
2024-01-22	26.4700	26.570000	26.4094	26.5300	-0.488%	663,606	+300.490%
2024-01-19	26.6200	26.700000	26.5300	26.6600	-0.037%	139,599	+298.537%
2024-01-18	26.5800	26.670000	26.5216	26.6700	+0.339%	120,840	+298.388%
2024-01-17	26.5100	26.600000	26.4850	26.5800	-0.337%	135,270	+299.737%
2024-01-16	26.7400	26.830000	26.6350	26.6700	-0.112%	244,317	+298.388%
2024-01-12	26.6600	26.732000	26.5700	26.7000	-0.075%	120,499	+297.940%
2024-01-11	26.7700	26.815000	26.5500	26.7200	-0.187%	141,637	+297.642%
2024-01-10	26.8200	26.850000	26.7400	26.7700	-0.446%	121,591	+296.900%
2024-01-09	26.8000	26.900000	26.7000	26.8900	-0.186%	111,248	+295.128%
2024-01-08	26.7600	26.960000	26.7300	26.9400	+0.673%	273,053	+294.395%
2024-01-05	26.5600	26.800000	26.5600	26.7600	+1.057%	264,554	+297.048%
2024-01-04	26.3500	26.520000	26.3100	26.4800	+0.723%	182,641	+301.246%
2024-01-03	26.2200	26.370000	26.2200	26.2900	+0.229%	262,306	+304.146%
2024-01-02	26.2000	26.280000	26.1301	26.2300	-0.266%	235,685	+305.071%
2023-12-29	26.2800	26.350000	26.2100	26.3000	-0.228%	271,216	+303.992%
2023-12-28	26.2500	26.410000	26.2500	26.3600	+0.649%	247,777	+303.073%
2023-12-27	26.1600	26.210000	26.1200	26.1900	+0.038%	203,763	+305.689%
2023-12-26	26.0000	26.200000	26.0000	26.1800	+0.847%	284,968	+305.844%
2023-12-22	25.8500	26.080000	25.8500	25.9600	+0.426%	401,452	+309.284%
2023-12-21	25.7700	25.960000	25.7100	25.8500	+0.819%	372,864	+311.025%
2023-12-20	25.8900	26.000000	25.6400	25.6400	-2.952%	517,754	+314.392%
2023-12-19	26.3400	26.425000	26.3330	26.4200	0.000%	478,257	+302.157%
2023-12-18	26.4100	26.450000	26.3200	26.4200	-0.076%	863,382	+302.157%
2023-12-15	26.4500	26.570000	26.4102	26.4400	-1.196%	572,738	+301.853%
2023-12-14	26.3900	26.790000	26.3900	26.7600	+1.096%	834,277	+297.048%
2023-12-13	26.2400	26.470000	26.1000	26.4700	+0.303%	529,183	+301.398%
2023-12-12	26.3000	26.420000	26.2214	26.3900	+0.190%	537,043	+302.615%
2023-12-11	26.2800	26.350000	26.2400	26.3400	+0.152%	493,627	+303.379%
2023-12-08	26.1800	26.300000	26.1500	26.3000	+0.305%	334,052	+303.992%
2023-12-07	26.0800	26.220000	26.0601	26.2200	+0.383%	312,343	+305.225%
2023-12-06	26.2200	26.320000	26.1100	26.1200	-0.229%	527,863	+306.776%
2023-12-05	25.9800	26.240000	25.9700	26.1800	+0.538%	1,069,238	+305.844%
2023-12-04	26.3200	26.370000	25.8300	26.0400	-2.289%	2,708,040	+308.026%
2023-12-01	26.1100	26.650000	26.0620	26.6500	+2.029%	179,311	+298.687%
2023-11-30	26.3400	26.350000	25.9900	26.1200	-1.471%	259,995	+306.776%
2023-11-29	26.6000	26.670000	26.4800	26.5100	-0.674%	180,279	+300.792%
2023-11-28	26.6200	26.690000	26.5400	26.6900	-0.037%	77,572	+298.089%
2023-11-27	26.7700	26.795000	26.6200	26.7000	-0.187%	82,682	+297.940%
2023-11-24	26.7600	26.828200	26.7000	26.7500	-0.484%	61,270	+297.196%
2023-11-22	26.8300	26.880000	26.7900	26.8800	+0.524%	86,387	+295.275%
2023-11-21	26.7100	26.790000	26.7100	26.7400	+0.112%	58,427	+297.345%
2023-11-20	26.5500	26.740000	26.5437	26.7100	+0.869%	106,154	+297.791%
2023-11-17	26.4400	26.500000	26.3800	26.4800	-0.601%	127,112	+301.246%
2023-11-16	26.6500	26.731700	26.5500	26.6400	+0.339%	138,106	+298.836%
2023-11-15	26.6900	26.690000	26.5000	26.5500	-0.075%	174,037	+300.188%
2023-11-14	26.3800	26.600000	26.3188	26.5700	+1.684%	251,790	+299.887%
2023-11-13	26.1700	26.170000	26.0100	26.1300	-0.153%	130,793	+306.621%
2023-11-10	25.9500	26.180000	25.9000	26.1700	+0.848%	103,015	+305.999%
2023-11-09	26.2200	26.220000	25.8900	25.9500	-0.460%	106,916	+309.441%
2023-11-08	25.9600	26.100000	25.8800	26.0700	+1.400%	136,957	+307.557%
2023-11-07	25.6600	25.780000	25.5800	25.7100	+0.156%	126,554	+313.263%
2023-11-06	25.8300	25.840000	25.6200	25.6700	+0.352%	197,005	+313.907%
2023-11-03	25.5500	25.730000	25.5200	25.5800	+0.550%	226,416	+315.364%
2023-11-02	25.2000	25.478000	25.2000	25.4400	+2.046%	178,912	+317.649%
2023-11-01	24.7500	24.980000	24.6600	24.9300	+1.218%	143,779	+326.193%
2023-10-31	24.6100	24.640000	24.4100	24.6300	-0.445%	163,467	+331.384%
2023-10-30	24.6600	24.998000	24.6500	24.7400	+0.815%	102,432	+329.466%
2023-10-27	24.8900	24.950000	24.5200	24.5400	-1.327%	267,174	+332.967%
2023-10-26	25.0800	25.100000	24.8300	24.8700	-2.394%	266,770	+327.222%
2023-10-25	25.6300	25.640000	25.4301	25.4800	-0.469%	284,888	+316.994%
2023-10-24	25.4900	25.600000	25.4000	25.6000	+0.946%	199,839	+315.039%
2023-10-23	25.3100	25.490000	25.1500	25.3600	0.000%	254,193	+318.967%
2023-10-20	25.4800	25.540000	25.3500	25.3600	+0.436%	270,902	+318.967%
2023-10-19	25.4000	25.470000	25.2300	25.2500	-0.980%	263,423	+320.792%
2023-10-18	25.8000	25.800000	25.4600	25.5000	-1.544%	197,882	+316.667%
2023-10-17	25.9500	26.010000	25.8100	25.9000	-0.842%	221,297	+310.232%
2023-10-16	26.1300	26.228000	26.0800	26.1200	-0.038%	240,065	+306.776%
2023-10-13	26.2900	26.390000	26.1000	26.1300	-0.153%	190,695	+306.621%
2023-10-12	26.4500	26.450000	26.0600	26.1700	-0.456%	376,107	+305.999%
2023-10-11	26.2200	26.580000	26.1700	26.2900	+1.232%	1,416,916	+304.146%
2023-10-10	25.8000	26.038700	25.8000	25.9700	+0.894%	94,351	+309.126%
2023-10-09	25.6200	25.799900	25.5400	25.7400	-0.078%	147,524	+312.782%
2023-10-06	25.3400	25.820000	25.3400	25.7600	+1.899%	125,615	+312.461%
2023-10-05	25.2900	25.398000	25.1800	25.2800	-0.590%	251,910	+320.293%
2023-10-04	25.4300	25.550000	25.3610	25.4300	+0.316%	319,406	+317.814%
2023-10-03	25.5900	25.600000	25.2800	25.3500	-2.048%	283,829	+319.132%
2023-10-02	26.0100	26.116000	25.8500	25.8800	-0.154%	238,806	+310.549%
2023-09-29	26.0400	26.140000	25.9120	25.9200	+0.039%	279,644	+309.915%
2023-09-28	25.7800	25.980000	25.7800	25.9100	+0.155%	190,405	+310.073%
2023-09-27	25.7900	25.940000	25.7700	25.8700	+0.858%	377,620	+310.707%
2023-09-26	25.8600	25.870000	25.6220	25.6500	-0.965%	324,779	+314.230%
2023-09-25	26.0000	26.002000	25.8300	25.9000	-1.708%	385,216	+310.232%
2023-09-22	26.6000	26.600000	26.3300	26.3500	-1.051%	384,197	+303.226%
2023-09-21	26.6000	26.719200	26.6000	26.6300	-0.782%	358,949	+298.986%
2023-09-20	26.9600	27.074000	26.7800	26.8400	+0.449%	416,539	+295.864%
2023-09-19	26.7400	26.800000	26.6600	26.7200	-0.299%	189,236	+297.642%
2023-09-18	26.6900	26.889400	26.6400	26.8000	-0.112%	258,029	+296.455%
2023-09-15	26.9600	26.970000	26.8101	26.8300	-0.666%	82,543	+296.012%
2023-09-14	27.0100	27.039900	26.9050	27.0100	-0.222%	141,709	+293.373%
2023-09-13	27.0300	27.150000	26.9400	27.0700	0.000%	291,923	+292.501%
2023-09-12	27.0200	27.180000	26.9600	27.0700	+0.595%	253,862	+292.501%
2023-09-11	26.9000	26.970000	26.8100	26.9100	-0.222%	233,622	+294.835%
2023-09-08	26.9800	27.050000	26.9300	26.9700	+0.186%	128,907	+293.956%
2023-09-07	26.9400	26.980000	26.8800	26.9200	-0.222%	192,241	+294.688%
2023-09-06	26.9100	27.060000	26.9100	26.9800	+0.559%	268,719	+293.810%
2023-09-05	27.0000	27.090000	26.8300	26.8300	-0.556%	434,296	+296.012%
2023-09-01	27.1500	27.191900	26.8900	26.9800	-0.259%	333,715	+293.810%
2023-08-31	27.0600	27.240000	27.0000	27.0500	+0.074%	302,091	+292.791%
2023-08-30	27.1500	27.190000	26.9900	27.0300	-0.221%	252,871	+293.082%
2023-08-29	26.8200	27.090000	26.7700	27.0900	+1.120%	314,514	+292.211%
2023-08-28	26.7700	26.930000	26.7200	26.7900	+0.942%	493,763	+296.603%
2023-08-25	26.5000	26.650000	26.4750	26.5400	+0.113%	326,664	+300.339%
2023-08-24	26.5300	26.620000	26.5050	26.5100	+0.113%	364,238	+300.792%
2023-08-23	26.3300	26.530000	26.2900	26.4800	+0.303%	529,478	+301.246%
2023-08-22	26.5300	26.530000	26.3450	26.4000	-0.038%	457,840	+302.462%
2023-08-21	26.2500	26.460000	26.2400	26.4100	+0.610%	650,122	+302.310%
2023-08-18	26.2000	26.390000	26.0291	26.2500	-2.162%	1,246,656	+304.762%
2023-08-17	27.2000	27.200000	26.8300	26.8300	-0.887%	409,881	+296.012%
2023-08-16	27.0900	27.350000	27.0000	27.0700	-0.478%	424,784	+292.501%
2023-08-15	27.3600	27.360000	27.1900	27.2000	-1.270%	278,996	+290.625%
2023-08-14	27.6200	27.640000	27.4800	27.5500	-0.577%	151,294	+285.662%
2023-08-11	27.7200	27.830000	27.6300	27.7100	-0.036%	106,960	+283.436%
2023-08-10	27.8400	27.950000	27.6530	27.7200	-0.288%	104,023	+283.297%
2023-08-09	27.9200	27.980000	27.7800	27.8000	-0.537%	173,289	+282.194%
2023-08-08	27.7400	27.973900	27.7200	27.9500	-0.463%	137,894	+280.143%
2023-08-07	27.9500	28.080000	27.9124	28.0800	+1.299%	233,088	+278.383%
2023-08-04	27.8100	27.980000	27.7100	27.7200	+0.800%	577,765	+283.297%
2023-08-03	27.4800	27.630000	27.4400	27.5000	-0.254%	212,806	+286.364%
2023-08-02	27.8700	27.870000	27.5000	27.5700	-1.711%	439,048	+285.383%
2023-08-01	28.2100	28.210000	27.9000	28.0500	-0.743%	531,669	+278.788%
2023-07-31	28.4100	28.410000	28.1850	28.2600	-0.035%	531,267	+275.973%
2023-07-28	28.0800	28.300000	28.0400	28.2700	+1.545%	319,076	+275.840%
2023-07-27	28.0500	28.100000	27.8000	27.8400	-0.215%	471,154	+281.645%
2023-07-26	27.9000	28.020000	27.8900	27.9000	+0.108%	236,278	+280.824%
2023-07-25	27.8800	27.904900	27.8000	27.8700	+0.288%	238,248	+281.234%
2023-07-24	27.6900	27.860000	27.6600	27.7900	+0.615%	446,226	+282.332%
2023-07-21	27.5100	27.700000	27.4880	27.6200	+1.061%	244,862	+284.685%
2023-07-20	27.3700	27.490000	27.3100	27.3300	-0.328%	120,801	+288.767%