FMKT
The Free Markets ETF
stockNYSEETF
At CloseOct 2, 2026 11:45:48 AM EDT
21.93USD0.000%(+21.93)2,718
FMKT Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 21.9900 | 22.0701 | 21.8903 | 21.8903 | +0.740% | 2,718 | 0.000% |
| 2026-10-01 | 21.5400 | 21.7296 | 21.5400 | 21.7296 | +0.117% | 739 | +0.740% |
| 2026-09-30 | 21.8800 | 21.8800 | 21.7042 | 21.7042 | -0.497% | 2,586 | +0.857% |
| 2026-09-29 | 21.7900 | 21.8150 | 21.7600 | 21.8127 | -0.380% | 1,367 | +0.356% |
| 2026-09-28 | 22.0000 | 22.0100 | 21.8800 | 21.8959 | -1.249% | 1,384 | -0.026% |
| 2026-09-25 | 22.0800 | 22.2100 | 22.0800 | 22.1729 | -0.145% | 464 | -1.275% |
| 2026-09-24 | 22.1400 | 22.2300 | 22.1100 | 22.2052 | -0.437% | 1,553 | -1.418% |
| 2026-09-23 | 22.3027 | 22.3027 | 22.3027 | 22.3027 | -0.597% | 82 | -1.849% |
| 2026-09-22 | 22.5400 | 22.5400 | 22.4200 | 22.4366 | -0.102% | 5,848 | -2.435% |
| 2026-09-21 | 22.4200 | 22.5000 | 22.4000 | 22.4594 | +1.203% | 7,764 | -2.534% |
| 2026-09-18 | 22.1588 | 22.1924 | 22.1588 | 22.1924 | +0.597% | 313 | -1.361% |
| 2026-09-17 | 22.0500 | 22.0607 | 22.0500 | 22.0607 | +1.529% | 706 | -0.772% |
| 2026-09-16 | 21.9300 | 21.9300 | 21.7284 | 21.7284 | -1.013% | 1,000 | +0.745% |
| 2026-09-15 | 22.0415 | 22.0415 | 21.9508 | 21.9508 | -1.581% | 412 | -0.276% |
| 2026-09-14 | 22.2200 | 22.3034 | 22.2200 | 22.3034 | -0.428% | 238 | -1.852% |
| 2026-09-11 | 22.5100 | 22.5100 | 22.3992 | 22.3992 | +0.667% | 1,667 | -2.272% |
| 2026-09-10 | 22.2507 | 22.2507 | 22.2507 | 22.2507 | -1.334% | 138 | -1.620% |
| 2026-09-09 | 22.6500 | 22.6501 | 22.5515 | 22.5515 | -0.861% | 2,438 | -2.932% |
| 2026-09-08 | 22.9300 | 22.9300 | 22.7473 | 22.7473 | -0.876% | 698 | -3.767% |
| 2026-09-04 | 22.9484 | 22.9484 | 22.9484 | 22.9484 | -0.241% | 118 | -4.611% |
| 2026-09-03 | 22.9100 | 23.0038 | 22.9100 | 23.0038 | +2.514% | 976 | -4.841% |
| 2026-09-02 | 22.4500 | 22.4500 | 22.4397 | 22.4397 | +0.576% | 262 | -2.448% |
| 2026-09-01 | 22.4300 | 22.4300 | 22.3111 | 22.3111 | -1.110% | 527 | -1.886% |
| 2026-08-31 | 22.4400 | 22.5700 | 22.4300 | 22.5615 | -0.054% | 1,251 | -2.975% |
| 2026-08-28 | 22.5736 | 22.5736 | 22.5736 | 22.5736 | -1.305% | 288 | -3.027% |
| 2026-08-27 | 22.8400 | 22.8721 | 22.7900 | 22.8721 | +0.276% | 4,522 | -4.293% |
| 2026-08-26 | 22.7400 | 22.8091 | 22.7400 | 22.8091 | +0.702% | 1,839 | -4.028% |
| 2026-08-25 | 22.5000 | 22.6500 | 22.5000 | 22.6500 | +0.771% | 1,661 | -3.354% |
| 2026-08-24 | 22.5680 | 22.5680 | 22.4768 | 22.4768 | -0.940% | 836 | -2.609% |
| 2026-08-21 | 22.5700 | 22.6900 | 22.5700 | 22.6900 | +1.249% | 1,024 | -3.524% |
| 2026-08-20 | 22.6400 | 22.6400 | 22.4100 | 22.4100 | -0.928% | 2,799 | -2.319% |
| 2026-08-19 | 22.5700 | 22.6850 | 22.5700 | 22.6200 | -0.177% | 4,282 | -3.226% |
| 2026-08-18 | 22.7000 | 22.7000 | 22.6602 | 22.6602 | -1.261% | 322 | -3.398% |
| 2026-08-17 | 22.9700 | 22.9700 | 22.9300 | 22.9497 | -0.007% | 708 | -4.616% |
| 2026-08-14 | 22.9800 | 22.9900 | 22.9513 | 22.9513 | -0.235% | 4,615 | -4.623% |
| 2026-08-13 | 22.8300 | 23.0054 | 22.8300 | 23.0054 | +1.111% | 1,837 | -4.847% |
| 2026-08-12 | 22.7500 | 22.8300 | 22.6210 | 22.7527 | +0.765% | 5,116 | -3.790% |
| 2026-08-11 | 22.6850 | 22.6850 | 22.5800 | 22.5800 | -0.211% | 4,000 | -3.054% |
| 2026-08-10 | 22.6100 | 22.6277 | 22.6100 | 22.6277 | +0.605% | 343 | -3.259% |
| 2026-08-07 | 22.3500 | 22.4916 | 22.3500 | 22.4916 | +0.789% | 443 | -2.673% |
| 2026-08-06 | 22.5500 | 22.5600 | 22.3155 | 22.3155 | -0.703% | 2,732 | -1.905% |
| 2026-08-05 | 22.5810 | 22.7000 | 22.4734 | 22.4734 | -0.340% | 4,831 | -2.595% |
| 2026-08-04 | 22.4300 | 22.6200 | 22.4300 | 22.5500 | +2.140% | 5,322 | -2.925% |
| 2026-08-03 | 21.7700 | 22.0775 | 21.7700 | 22.0775 | +1.450% | 10,848 | -0.848% |
| 2026-07-31 | 21.6000 | 21.8000 | 21.6000 | 21.7619 | +0.424% | 4,346 | +0.590% |
| 2026-07-30 | 21.4200 | 21.6800 | 21.4200 | 21.6700 | +2.738% | 3,365 | +1.017% |
| 2026-07-29 | 21.2750 | 21.3500 | 21.0924 | 21.0924 | -2.766% | 1,084 | +3.783% |
| 2026-07-28 | 21.8200 | 21.8200 | 21.6300 | 21.6924 | -0.595% | 7,093 | +0.912% |
| 2026-07-27 | 21.9300 | 21.9300 | 21.7300 | 21.8222 | +0.043% | 3,197 | +0.312% |
| 2026-07-24 | 21.8128 | 21.8128 | 21.8128 | 21.8128 | -0.402% | 274 | +0.355% |
| 2026-07-23 | 21.8400 | 21.9301 | 21.8400 | 21.9009 | -0.315% | 3,258 | -0.048% |
| 2026-07-22 | 21.9600 | 22.0000 | 21.9501 | 21.9702 | -0.087% | 871 | -0.364% |
| 2026-07-21 | 21.9700 | 22.0200 | 21.9700 | 21.9893 | +1.123% | 2,382 | -0.450% |
| 2026-07-20 | 21.7900 | 21.7900 | 21.7450 | 21.7450 | -0.115% | 273 | +0.668% |
| 2026-07-17 | 21.8400 | 21.8401 | 21.7300 | 21.7701 | -0.575% | 5,166 | +0.552% |
| 2026-07-16 | 21.9050 | 21.9400 | 21.8960 | 21.8960 | -0.445% | 1,368 | -0.026% |
| 2026-07-15 | 22.0500 | 22.0500 | 21.9301 | 21.9938 | +0.144% | 555 | -0.471% |
| 2026-07-14 | 22.0100 | 22.0100 | 21.8600 | 21.9622 | +0.350% | 4,024 | -0.327% |
| 2026-07-13 | 21.9000 | 21.9100 | 21.8855 | 21.8855 | -0.329% | 742 | +0.022% |
| 2026-07-10 | 21.8000 | 21.9600 | 21.8000 | 21.9578 | +0.029% | 1,065 | -0.307% |
| 2026-07-09 | 22.0106 | 22.0600 | 21.9515 | 21.9515 | +0.537% | 4,467 | -0.279% |
| 2026-07-08 | 21.8200 | 21.8342 | 21.7710 | 21.8342 | -0.754% | 433 | +0.257% |
| 2026-07-07 | 22.2550 | 22.2550 | 22.0000 | 22.0000 | -1.082% | 36,829 | -0.499% |
| 2026-07-06 | 22.2401 | 22.2800 | 22.2401 | 22.2406 | +0.941% | 1,587 | -1.575% |
| 2026-07-02 | 22.3310 | 22.3311 | 22.0333 | 22.0333 | +0.334% | 970 | -0.649% |
| 2026-07-01 | 21.9900 | 22.0100 | 21.9600 | 21.9600 | +0.278% | 1,545 | -0.317% |
| 2026-06-30 | 21.8400 | 21.9300 | 21.8400 | 21.8992 | +0.340% | 4,238 | -0.041% |
| 2026-06-29 | 21.8700 | 21.8700 | 21.7600 | 21.8249 | +0.088% | 2,150 | +0.300% |
| 2026-06-26 | 21.7800 | 21.8900 | 21.7500 | 21.8058 | -0.012% | 4,159 | +0.388% |
| 2026-06-25 | 21.8600 | 21.9501 | 21.7800 | 21.8085 | +0.329% | 3,552 | +0.375% |
| 2026-06-24 | 21.8300 | 21.8850 | 21.6900 | 21.7369 | -0.715% | 2,942 | +0.706% |
| 2026-06-23 | 21.8650 | 22.1200 | 21.8650 | 21.8935 | -0.979% | 2,505 | -0.015% |
| 2026-06-22 | 22.1400 | 22.1400 | 22.0600 | 22.1099 | +0.464% | 1,113 | -0.993% |
| 2026-06-18 | 22.1500 | 22.1500 | 21.8600 | 22.0077 | +0.446% | 3,083 | -0.533% |
| 2026-06-17 | 22.1150 | 22.2700 | 21.9100 | 21.9100 | -0.725% | 6,040 | -0.090% |
| 2026-06-16 | 22.3100 | 22.3100 | 22.0700 | 22.0700 | -0.406% | 2,161 | -0.814% |
| 2026-06-15 | 22.1800 | 22.3250 | 22.1600 | 22.1600 | +1.307% | 3,449 | -1.217% |
| 2026-06-12 | 21.8700 | 21.9800 | 21.7900 | 21.8741 | +0.842% | 22,230 | +0.074% |
| 2026-06-11 | 21.3900 | 21.6915 | 21.3500 | 21.6915 | +1.744% | 3,540 | +0.916% |
| 2026-06-10 | 21.7500 | 21.7500 | 21.3197 | 21.3197 | -1.410% | 1,538 | +2.676% |
| 2026-06-09 | 21.7700 | 21.9660 | 21.2600 | 21.6246 | -0.544% | 13,401 | +1.229% |
| 2026-06-08 | 21.8600 | 21.8971 | 21.7429 | 21.7429 | +0.105% | 2,274 | +0.678% |
| 2026-06-05 | 22.2300 | 22.2300 | 21.7200 | 21.7200 | -3.122% | 3,585 | +0.784% |
| 2026-06-04 | 22.3200 | 22.4200 | 22.3200 | 22.4200 | +1.231% | 1,046 | -2.363% |
| 2026-06-03 | 22.2600 | 22.2601 | 22.1100 | 22.1474 | -2.401% | 2,373 | -1.161% |
| 2026-06-02 | 22.5300 | 22.6922 | 22.5001 | 22.6922 | -0.129% | 2,018 | -3.534% |
| 2026-06-01 | 22.5100 | 22.7901 | 22.5100 | 22.7214 | -0.147% | 2,631 | -3.658% |
| 2026-05-29 | 22.6200 | 22.7750 | 22.5000 | 22.7549 | +0.842% | 2,767 | -3.800% |
| 2026-05-28 | 22.3600 | 22.5700 | 22.2900 | 22.5648 | +0.924% | 18,811 | -2.989% |
| 2026-05-27 | 22.4100 | 22.4400 | 22.3500 | 22.3582 | -0.741% | 2,427 | -2.093% |
| 2026-05-26 | 22.5650 | 22.6400 | 22.5100 | 22.5250 | +0.491% | 9,556 | -2.818% |
| 2026-05-22 | 22.5600 | 22.5600 | 22.4000 | 22.4150 | +0.246% | 16,254 | -2.341% |
| 2026-05-21 | 22.1560 | 22.4200 | 22.1560 | 22.3600 | +0.688% | 2,493 | -2.101% |
| 2026-05-20 | 22.1000 | 22.3000 | 22.1000 | 22.2072 | +0.747% | 10,952 | -1.427% |
| 2026-05-19 | 22.0900 | 22.1400 | 22.0425 | 22.0425 | -1.110% | 1,050 | -0.690% |
| 2026-05-18 | 22.4300 | 22.4402 | 22.2500 | 22.2900 | -0.672% | 983 | -1.793% |
| 2026-05-15 | 22.5000 | 22.5100 | 22.4300 | 22.4408 | -1.776% | 1,393 | -2.453% |
| 2026-05-14 | 22.9000 | 22.9800 | 22.8400 | 22.8465 | +0.957% | 1,126 | -4.185% |
| 2026-05-13 | 22.5250 | 22.6700 | 22.5250 | 22.6300 | -0.197% | 4,731 | -3.269% |
| 2026-05-12 | 22.6400 | 22.6747 | 22.6400 | 22.6747 | -0.721% | 262 | -3.459% |
| 2026-05-11 | 22.6000 | 22.9100 | 22.5400 | 22.8393 | +1.137% | 2,471 | -4.155% |
| 2026-05-08 | 22.5100 | 22.5900 | 22.5100 | 22.5825 | +0.905% | 558 | -3.065% |
| 2026-05-07 | 22.5500 | 22.5800 | 22.3200 | 22.3800 | -1.236% | 11,540 | -2.188% |
| 2026-05-06 | 22.4800 | 22.6600 | 22.4800 | 22.6600 | +1.474% | 4,128 | -3.397% |
| 2026-05-05 | 22.4000 | 22.4000 | 22.3308 | 22.3308 | +0.183% | 1,468 | -1.973% |
| 2026-05-04 | 22.2000 | 22.4250 | 22.2000 | 22.2900 | +0.486% | 5,693 | -1.793% |
| 2026-05-01 | 22.1700 | 22.2800 | 22.0800 | 22.1823 | +0.646% | 3,288 | -1.316% |
| 2026-04-30 | 21.6400 | 22.0400 | 21.6400 | 22.0400 | +2.504% | 6,543 | -0.679% |
| 2026-04-29 | 21.4100 | 21.5015 | 21.4100 | 21.5015 | -1.135% | 1,456 | +1.808% |
| 2026-04-28 | 21.7200 | 21.7600 | 21.5500 | 21.7484 | -0.298% | 2,630 | +0.652% |
| 2026-04-27 | 21.4500 | 21.8133 | 21.4500 | 21.8133 | +0.847% | 38,114 | +0.353% |
| 2026-04-24 | 21.9200 | 21.9200 | 21.6100 | 21.6300 | -0.750% | 20,516 | +1.203% |
| 2026-04-23 | 21.9600 | 22.0300 | 21.5900 | 21.7934 | -1.923% | 2,742 | +0.445% |
| 2026-04-22 | 22.2450 | 22.2450 | 22.0700 | 22.2207 | +1.326% | 4,481 | -1.487% |
| 2026-04-21 | 22.2800 | 22.2800 | 21.9300 | 21.9300 | -1.190% | 3,063 | -0.181% |
| 2026-04-20 | 22.1000 | 22.1942 | 22.0700 | 22.1942 | +0.298% | 18,996 | -1.369% |
| 2026-04-17 | 22.0800 | 22.2400 | 22.0800 | 22.1282 | +0.703% | 1,891 | -1.075% |
| 2026-04-16 | 22.1600 | 22.1601 | 21.8400 | 21.9737 | +0.246% | 3,037 | -0.380% |
| 2026-04-15 | 21.5100 | 21.9300 | 21.5100 | 21.9197 | +1.533% | 10,345 | -0.134% |
| 2026-04-14 | 21.4000 | 21.6300 | 21.4000 | 21.5887 | +1.403% | 16,979 | +1.397% |
| 2026-04-13 | 20.9900 | 21.2900 | 20.9900 | 21.2900 | +1.866% | 3,294 | +2.820% |
| 2026-04-10 | 21.0000 | 21.0700 | 20.9000 | 20.9000 | -0.533% | 8,076 | +4.738% |
| 2026-04-09 | 21.0000 | 21.1000 | 20.8700 | 21.0120 | -0.133% | 3,199 | +4.180% |
| 2026-04-08 | 21.1800 | 21.2100 | 21.0000 | 21.0400 | +7.621% | 7,711 | +4.041% |
| 2026-04-07 | 20.4701 | 20.5901 | 19.5500 | 19.5500 | -5.229% | 5,751 | +11.971% |
| 2026-04-06 | 20.6300 | 20.6601 | 20.5900 | 20.6286 | +0.022% | 3,853 | +6.116% |
| 2026-04-02 | 20.2500 | 20.6300 | 20.2500 | 20.6240 | -0.017% | 4,065 | +6.140% |
| 2026-04-01 | 20.7800 | 20.8600 | 20.6276 | 20.6276 | +0.133% | 1,400 | +6.121% |
| 2026-03-31 | 20.5700 | 20.6100 | 20.3400 | 20.6003 | +1.414% | 12,427 | +6.262% |
| 2026-03-30 | 20.3600 | 20.5200 | 20.1700 | 20.3130 | -0.131% | 20,350 | +7.765% |
| 2026-03-27 | 20.4200 | 20.5000 | 20.3397 | 20.3397 | -0.995% | 4,342 | +7.624% |
| 2026-03-26 | 20.7600 | 20.7600 | 20.5400 | 20.5441 | -1.335% | 4,445 | +6.553% |
| 2026-03-25 | 20.8800 | 20.9200 | 20.8000 | 20.8220 | +0.497% | 2,285 | +5.131% |
| 2026-03-24 | 20.6500 | 20.8000 | 20.6500 | 20.7191 | +0.502% | 1,222 | +5.653% |
| 2026-03-23 | 20.5800 | 20.8400 | 20.5800 | 20.6156 | +0.940% | 3,026 | +6.183% |
| 2026-03-20 | 20.6200 | 20.6200 | 20.3400 | 20.4237 | -0.663% | 3,694 | +7.181% |
| 2026-03-19 | 20.5700 | 20.7400 | 20.5600 | 20.5600 | -1.059% | 11,643 | +6.470% |
| 2026-03-18 | 20.9500 | 20.9900 | 20.7800 | 20.7800 | -1.470% | 4,377 | +5.343% |
| 2026-03-17 | 21.2200 | 21.2200 | 21.0900 | 21.0900 | +0.184% | 2,059 | +3.795% |
| 2026-03-16 | 21.0500 | 21.0900 | 20.9900 | 21.0513 | +0.758% | 3,873 | +3.986% |
| 2026-03-13 | 21.2400 | 21.2400 | 20.8929 | 20.8929 | -0.605% | 2,108 | +4.774% |
| 2026-03-12 | 21.1700 | 21.1700 | 21.0200 | 21.0200 | -1.183% | 1,056 | +4.140% |
| 2026-03-11 | 21.1700 | 21.3106 | 21.1700 | 21.2716 | +0.196% | 2,223 | +2.909% |
| 2026-03-10 | 21.3300 | 21.4800 | 21.2300 | 21.2300 | -0.422% | 11,208 | +3.110% |
| 2026-03-09 | 20.7800 | 21.3300 | 20.7600 | 21.3200 | +0.929% | 4,877 | +2.675% |
| 2026-03-06 | 21.1200 | 21.2000 | 21.1200 | 21.1237 | -1.567% | 1,312 | +3.629% |
| 2026-03-05 | 21.5000 | 21.5000 | 21.3400 | 21.4600 | -1.740% | 4,205 | +2.005% |
| 2026-03-04 | 21.6300 | 21.8800 | 21.5800 | 21.8400 | +0.878% | 15,534 | +0.230% |
| 2026-03-03 | 21.5100 | 21.7650 | 21.3300 | 21.6500 | -1.864% | 12,377 | +1.110% |
| 2026-03-02 | 21.5100 | 22.0612 | 21.5000 | 22.0612 | +0.647% | 1,820 | -0.775% |
| 2026-02-27 | 21.7700 | 21.9441 | 21.7700 | 21.9194 | -0.344% | 6,215 | -0.133% |
| 2026-02-26 | 21.9500 | 21.9950 | 21.8450 | 21.9950 | +0.381% | 5,868 | -0.476% |
| 2026-02-25 | 21.9200 | 22.0000 | 21.8801 | 21.9116 | -0.405% | 5,038 | -0.097% |
| 2026-02-24 | 21.8400 | 22.0100 | 21.8400 | 22.0008 | +0.715% | 6,559 | -0.502% |
| 2026-02-23 | 22.0520 | 22.0520 | 21.7800 | 21.8447 | -0.886% | 3,875 | +0.209% |
| 2026-02-20 | 21.9900 | 22.0400 | 21.9800 | 22.0400 | -0.051% | 3,854 | -0.679% |
| 2026-02-19 | 21.9200 | 22.0513 | 21.9200 | 22.0513 | +0.142% | 2,200 | -0.730% |
| 2026-02-18 | 21.9900 | 22.1200 | 21.9900 | 22.0200 | +0.350% | 6,118 | -0.589% |
| 2026-02-17 | 21.9000 | 21.9900 | 21.8300 | 21.9432 | -0.190% | 8,747 | -0.241% |
| 2026-02-13 | 21.7700 | 22.1000 | 21.7700 | 21.9850 | +1.080% | 4,786 | -0.431% |
| 2026-02-12 | 22.3000 | 22.3000 | 21.7200 | 21.7500 | -1.717% | 7,118 | +0.645% |
| 2026-02-11 | 22.1700 | 22.1700 | 22.0400 | 22.1300 | +0.272% | 3,959 | -1.083% |
| 2026-02-10 | 22.2500 | 22.2500 | 22.0700 | 22.0700 | -0.675% | 13,297 | -0.814% |
| 2026-02-09 | 21.8400 | 22.2500 | 21.8400 | 22.2200 | +0.817% | 2,919 | -1.484% |
| 2026-02-06 | 21.5300 | 22.0400 | 21.5300 | 22.0400 | +3.509% | 14,066 | -0.679% |
| 2026-02-05 | 21.4800 | 21.5500 | 21.2500 | 21.2928 | -1.399% | 9,857 | +2.806% |
| 2026-02-04 | 21.7400 | 21.7500 | 21.4100 | 21.5950 | -1.257% | 12,191 | +1.367% |
| 2026-02-03 | 21.8600 | 21.9300 | 21.5600 | 21.8700 | +0.783% | 4,181 | +0.093% |
| 2026-02-02 | 22.8700 | 22.8700 | 21.6400 | 21.7000 | -0.868% | 4,674 | +0.877% |
| 2026-01-30 | 21.9700 | 21.9900 | 21.7700 | 21.8900 | 0.000% | 2,308 | +0.001% |
| 2026-01-29 | 22.0700 | 22.1000 | 21.8700 | 21.8900 | -2.451% | 7,181 | +0.001% |
| 2026-01-28 | 22.4900 | 22.5100 | 22.3500 | 22.4400 | -0.211% | 6,444 | -2.450% |
| 2026-01-27 | 22.3828 | 22.4902 | 22.3828 | 22.4874 | +0.390% | 4,887 | -2.655% |
| 2026-01-26 | 22.3800 | 22.6550 | 22.3800 | 22.4000 | -0.672% | 12,310 | -2.275% |
| 2026-01-23 | 22.6200 | 22.6501 | 22.5500 | 22.5515 | -1.028% | 6,938 | -2.932% |
| 2026-01-22 | 22.9100 | 22.9500 | 22.7800 | 22.7857 | +0.188% | 11,244 | -3.930% |
| 2026-01-21 | 22.2700 | 22.8000 | 22.2700 | 22.7430 | +1.787% | 8,473 | -3.749% |
| 2026-01-20 | 22.1400 | 22.5755 | 22.1400 | 22.3437 | -1.695% | 3,419 | -2.029% |
| 2026-01-16 | 22.7800 | 22.8500 | 22.7100 | 22.7289 | -0.181% | 6,381 | -3.690% |
| 2026-01-15 | 22.8700 | 22.9245 | 22.7700 | 22.7700 | -0.001% | 6,172 | -3.863% |
| 2026-01-14 | 22.4500 | 22.8000 | 22.4500 | 22.7703 | +1.148% | 8,296 | -3.865% |
| 2026-01-13 | 22.4900 | 22.5360 | 22.4900 | 22.5119 | -0.274% | 1,495 | -2.761% |
| 2026-01-12 | 22.2500 | 22.5875 | 22.2500 | 22.5738 | +0.439% | 4,655 | -3.028% |
| 2026-01-09 | 22.6500 | 22.6500 | 22.4700 | 22.4752 | +0.560% | 2,884 | -2.602% |
| 2026-01-08 | 22.4520 | 22.4614 | 22.3400 | 22.3500 | -0.156% | 4,983 | -2.057% |
| 2026-01-07 | 22.5800 | 22.5800 | 22.3600 | 22.3850 | -1.244% | 18,971 | -2.210% |
| 2026-01-06 | 22.5000 | 22.6670 | 22.4000 | 22.6670 | +0.742% | 7,409 | -3.427% |
| 2026-01-05 | 22.3500 | 22.5300 | 22.1850 | 22.5000 | +1.948% | 5,849 | -2.710% |
| 2026-01-02 | 21.6600 | 22.0700 | 21.6500 | 22.0700 | +2.292% | 4,659 | -0.814% |
| 2025-12-31 | 21.6900 | 21.7100 | 21.5600 | 21.5755 | -0.711% | 11,678 | +1.459% |
| 2025-12-30 | 21.8000 | 21.9600 | 21.7300 | 21.7300 | -0.549% | 10,702 | +0.738% |
| 2025-12-29 | 21.9800 | 21.9800 | 21.8300 | 21.8500 | -0.463% | 2,449 | +0.184% |
| 2025-12-26 | 21.9600 | 21.9699 | 21.9100 | 21.9516 | -0.491% | 6,669 | -0.279% |
| 2025-12-24 | 22.1080 | 22.4700 | 21.7682 | 22.0600 | +0.364% | 6,543 | -0.769% |
| 2025-12-23 | 22.2400 | 22.4200 | 21.9201 | 21.9800 | -2.398% | 52,302 | -0.408% |
| 2025-12-22 | 22.5435 | 22.5650 | 22.4800 | 22.5200 | +0.716% | 9,206 | -2.796% |
| 2025-12-19 | 22.2000 | 22.4200 | 22.2000 | 22.3600 | +1.544% | 8,636 | -2.101% |
| 2025-12-18 | 21.8100 | 22.2799 | 21.8100 | 22.0200 | +0.963% | 3,707 | -0.589% |
| 2025-12-17 | 22.1200 | 22.2200 | 21.8100 | 21.8100 | -1.370% | 5,139 | +0.368% |
| 2025-12-16 | 22.0500 | 22.1600 | 22.0200 | 22.1130 | -0.122% | 5,371 | -1.007% |
| 2025-12-15 | 22.6400 | 22.6400 | 22.1400 | 22.1400 | -0.818% | 7,572 | -1.128% |
| 2025-12-12 | 22.7500 | 22.7500 | 22.3225 | 22.3225 | -1.879% | 2,485 | -1.936% |
| 2025-12-11 | 22.3000 | 22.7500 | 22.3000 | 22.7500 | +0.530% | 6,050 | -3.779% |
| 2025-12-10 | 22.5400 | 22.7135 | 22.3990 | 22.6300 | +0.221% | 17,533 | -3.269% |
| 2025-12-09 | 22.4800 | 22.7600 | 22.4800 | 22.5800 | +0.266% | 7,696 | -3.054% |
| 2025-12-08 | 22.5000 | 22.5800 | 22.4590 | 22.5200 | -0.133% | 15,672 | -2.796% |
| 2025-12-05 | 22.8200 | 22.8200 | 22.5500 | 22.5500 | -1.053% | 22,715 | -2.925% |
| 2025-12-04 | 22.2700 | 22.7900 | 22.2700 | 22.7900 | +1.177% | 13,807 | -3.948% |
| 2025-12-03 | 22.2700 | 22.5249 | 22.2700 | 22.5249 | +1.329% | 2,620 | -2.817% |
| 2025-12-02 | 22.1100 | 22.3700 | 22.1100 | 22.2294 | +0.222% | 10,318 | -1.525% |
| 2025-12-01 | 22.1300 | 22.3470 | 22.1300 | 22.1802 | -1.553% | 7,523 | -1.307% |
| 2025-11-28 | 22.4700 | 22.5600 | 22.4700 | 22.5300 | +0.620% | 4,188 | -2.839% |
| 2025-11-26 | 22.3000 | 22.4550 | 22.2900 | 22.3912 | +0.980% | 7,948 | -2.237% |
| 2025-11-25 | 21.9730 | 22.1738 | 21.8100 | 22.1738 | +0.819% | 4,635 | -1.279% |
| 2025-11-24 | 21.6901 | 21.9937 | 21.6800 | 21.9937 | +1.614% | 5,104 | -0.470% |
| 2025-11-21 | 21.2000 | 21.7100 | 21.2000 | 21.6444 | +1.077% | 6,871 | +1.136% |
| 2025-11-20 | 21.9300 | 22.2670 | 21.4138 | 21.4138 | -2.457% | 17,123 | +2.225% |
| 2025-11-19 | 22.2100 | 22.2100 | 21.8400 | 21.9531 | +0.105% | 4,563 | -0.286% |
| 2025-11-18 | 21.8900 | 22.1226 | 21.7900 | 21.9300 | +0.229% | 15,798 | -0.181% |
| 2025-11-17 | 22.0472 | 22.1126 | 21.7400 | 21.8800 | -0.772% | 15,090 | +0.047% |
| 2025-11-14 | 21.7500 | 22.2500 | 21.7500 | 22.0502 | +0.150% | 15,793 | -0.725% |
| 2025-11-13 | 22.5200 | 22.5200 | 22.0172 | 22.0172 | -2.659% | 13,881 | -0.576% |
| 2025-11-12 | 22.7200 | 22.8200 | 22.5600 | 22.6187 | -0.555% | 17,638 | -3.220% |
| 2025-11-11 | 22.8000 | 22.8000 | 22.5600 | 22.7450 | -0.416% | 23,252 | -3.758% |
| 2025-11-10 | 22.8300 | 22.9100 | 22.6500 | 22.8400 | +1.062% | 10,718 | -4.158% |
| 2025-11-07 | 22.4000 | 22.6400 | 22.1000 | 22.6000 | +0.311% | 19,887 | -3.140% |
| 2025-11-06 | 22.9800 | 22.9800 | 22.4900 | 22.5300 | -2.350% | 13,357 | -2.839% |
| 2025-11-05 | 22.8900 | 23.1650 | 22.8900 | 23.0721 | +0.840% | 10,835 | -5.122% |
| 2025-11-04 | 22.9200 | 23.1600 | 22.8100 | 22.8800 | -2.306% | 65,544 | -4.326% |
| 2025-11-03 | 23.3400 | 23.4200 | 23.1600 | 23.4200 | +0.128% | 16,606 | -6.532% |
| 2025-10-31 | 23.3200 | 23.4800 | 23.2100 | 23.3900 | +0.667% | 15,522 | -6.412% |
| 2025-10-30 | 23.2500 | 23.5299 | 23.2350 | 23.2350 | -1.170% | 12,990 | -5.787% |
| 2025-10-29 | 23.4700 | 23.6700 | 23.4668 | 23.5100 | +0.256% | 9,312 | -6.889% |
| 2025-10-28 | 23.6000 | 23.6000 | 23.4400 | 23.4500 | -0.551% | 28,127 | -6.651% |
| 2025-10-27 | 23.7600 | 23.7600 | 23.5300 | 23.5800 | +0.042% | 39,167 | -7.166% |
| 2025-10-24 | 23.2800 | 23.6100 | 23.2800 | 23.5700 | +2.256% | 10,558 | -7.126% |
| 2025-10-23 | 22.9700 | 23.1600 | 22.9400 | 23.0500 | +0.831% | 29,470 | -5.031% |
| 2025-10-22 | 23.1895 | 23.1895 | 22.5801 | 22.8600 | -1.806% | 24,644 | -4.242% |
| 2025-10-21 | 23.6700 | 23.6700 | 23.2300 | 23.2805 | -1.643% | 30,706 | -5.972% |
| 2025-10-20 | 23.6200 | 23.7212 | 23.5700 | 23.6694 | +1.509% | 25,347 | -7.516% |
| 2025-10-17 | 23.4400 | 23.5885 | 23.1829 | 23.3176 | -1.530% | 17,848 | -6.121% |
| 2025-10-16 | 24.3600 | 24.3999 | 23.6300 | 23.6800 | -2.270% | 47,640 | -7.558% |
| 2025-10-15 | 24.2500 | 24.4536 | 23.9400 | 24.2300 | +0.623% | 19,497 | -9.656% |
| 2025-10-14 | 23.5600 | 24.2533 | 23.3701 | 24.0800 | +0.522% | 68,214 | -9.093% |
| 2025-10-13 | 23.6700 | 23.9900 | 23.6700 | 23.9550 | +2.503% | 41,473 | -8.619% |
| 2025-10-10 | 24.2700 | 24.4000 | 23.3700 | 23.3700 | -3.310% | 48,433 | -6.332% |
| 2025-10-09 | 24.3600 | 24.4300 | 24.0200 | 24.1700 | -0.453% | 53,611 | -9.432% |
| 2025-10-08 | 24.1100 | 24.3150 | 24.0540 | 24.2800 | +0.538% | 117,343 | -9.842% |
| 2025-10-07 | 24.2800 | 24.3245 | 23.9250 | 24.1500 | -0.079% | 16,397 | -9.357% |
| 2025-10-06 | 24.8800 | 24.8800 | 24.1302 | 24.1692 | +1.084% | 6,890 | -9.429% |
| 2025-10-03 | 23.8400 | 24.1259 | 23.8200 | 23.9100 | +0.355% | 13,903 | -8.447% |
| 2025-10-02 | 23.4900 | 23.8255 | 23.4900 | 23.8255 | +1.567% | 13,558 | -8.122% |
| 2025-10-01 | 23.1700 | 23.5000 | 23.1700 | 23.4579 | +0.205% | 4,431 | -6.683% |
| 2025-09-30 | 23.5000 | 23.5000 | 23.2050 | 23.4100 | -0.213% | 9,703 | -6.492% |
| 2025-09-29 | 23.3200 | 23.4600 | 23.3200 | 23.4600 | +1.208% | 19,255 | -6.691% |
| 2025-09-26 | 23.1800 | 23.2199 | 23.0800 | 23.1800 | +0.739% | 2,498 | -5.564% |
| 2025-09-25 | 22.7900 | 23.1100 | 22.7900 | 23.0100 | -0.990% | 4,571 | -4.866% |
| 2025-09-24 | 23.5000 | 23.5200 | 23.2400 | 23.2400 | -0.386% | 4,733 | -5.808% |
| 2025-09-23 | 23.1500 | 23.3500 | 23.1400 | 23.3300 | +0.778% | 7,080 | -6.171% |
| 2025-09-22 | 22.9900 | 23.2000 | 22.9600 | 23.1500 | -0.086% | 4,743 | -5.441% |
| 2025-09-19 | 23.0800 | 23.1700 | 23.0500 | 23.1700 | +0.871% | 4,008 | -5.523% |
| 2025-09-18 | 22.9200 | 23.0699 | 22.6950 | 22.9700 | +1.637% | 13,158 | -4.700% |
| 2025-09-17 | 22.6200 | 22.6800 | 22.5200 | 22.6000 | +0.089% | 17,078 | -3.140% |
| 2025-09-16 | 22.7600 | 22.7600 | 22.5400 | 22.5800 | -1.095% | 10,330 | -3.054% |
| 2025-09-15 | 22.6100 | 22.8300 | 22.6100 | 22.8300 | +1.152% | 8,701 | -4.116% |
| 2025-09-12 | 22.5900 | 22.6600 | 22.5550 | 22.5700 | -0.089% | 22,490 | -3.012% |
| 2025-09-11 | 22.5400 | 22.6650 | 22.4800 | 22.5900 | +0.772% | 9,330 | -3.097% |
| 2025-09-10 | 22.3500 | 22.4300 | 22.3450 | 22.4170 | +1.048% | 6,165 | -2.350% |
| 2025-09-09 | 22.1100 | 22.2500 | 22.0350 | 22.1846 | +0.474% | 30,093 | -1.327% |
| 2025-09-08 | 21.7500 | 22.0800 | 21.7500 | 22.0800 | +1.611% | 15,641 | -0.859% |
| 2025-09-05 | 22.0800 | 22.0800 | 21.4600 | 21.7300 | -0.763% | 16,185 | +0.738% |
| 2025-09-04 | 21.7700 | 21.8970 | 21.7700 | 21.8970 | +0.864% | 9,455 | -0.031% |
| 2025-09-03 | 21.7600 | 21.7600 | 21.6400 | 21.7094 | +0.553% | 3,841 | +0.833% |
| 2025-09-02 | 21.4500 | 21.5900 | 21.3800 | 21.5900 | -0.736% | 6,490 | +1.391% |
| 2025-08-29 | 21.8500 | 21.9600 | 21.6800 | 21.7500 | -0.730% | 3,718 | +0.645% |
| 2025-08-28 | 21.8700 | 21.9400 | 21.8668 | 21.9100 | +0.412% | 5,819 | -0.090% |
| 2025-08-27 | 21.8800 | 21.9299 | 21.8192 | 21.8200 | -0.347% | 3,749 | +0.322% |
| 2025-08-26 | 21.6600 | 21.8960 | 21.6600 | 21.8960 | +1.258% | 32,908 | -0.026% |
| 2025-08-25 | 21.8200 | 21.8200 | 21.6240 | 21.6240 | -0.963% | 16,023 | +1.232% |
| 2025-08-22 | 21.5800 | 21.9700 | 21.5800 | 21.8343 | +1.744% | 7,532 | +0.256% |
| 2025-08-21 | 21.3200 | 21.5476 | 21.3200 | 21.4600 | -0.118% | 8,369 | +2.005% |
| 2025-08-20 | 21.3600 | 21.5099 | 21.1416 | 21.4853 | +0.096% | 6,512 | +1.885% |
| 2025-08-19 | 21.9800 | 21.9800 | 21.4200 | 21.4648 | -1.718% | 18,750 | +1.982% |
| 2025-08-18 | 21.7500 | 21.8500 | 21.7000 | 21.8400 | -0.091% | 16,406 | +0.230% |
| 2025-08-15 | 22.0000 | 22.0000 | 21.8000 | 21.8600 | -0.417% | 4,891 | +0.139% |
| 2025-08-14 | 21.9100 | 22.0500 | 21.8600 | 21.9516 | -0.627% | 17,339 | -0.279% |
| 2025-08-13 | 22.2100 | 22.3000 | 21.9083 | 22.0900 | -0.745% | 10,022 | -0.904% |
| 2025-08-12 | 22.0400 | 22.2685 | 22.0400 | 22.2557 | +1.439% | 11,619 | -1.642% |
| 2025-08-11 | 22.0200 | 22.1100 | 21.9286 | 21.9400 | -0.454% | 12,439 | -0.227% |
| 2025-08-08 | 21.9200 | 22.0500 | 21.9200 | 22.0400 | +0.823% | 7,067 | -0.679% |
| 2025-08-07 | 21.8100 | 21.9400 | 21.7100 | 21.8600 | +0.275% | 8,514 | +0.139% |
| 2025-08-06 | 21.8600 | 21.8600 | 21.6959 | 21.8000 | -0.274% | 13,998 | +0.414% |
| 2025-08-05 | 22.1100 | 22.1300 | 21.7900 | 21.8600 | -1.086% | 9,656 | +0.139% |
| 2025-08-04 | 21.7000 | 22.0999 | 21.7000 | 22.0999 | +2.078% | 12,232 | -0.948% |
| 2025-08-01 | 21.5000 | 21.8000 | 21.2000 | 21.6500 | -1.051% | 20,104 | +1.110% |
| 2025-07-31 | 22.0300 | 22.1268 | 21.8500 | 21.8800 | -0.674% | 10,110 | +0.047% |
| 2025-07-30 | 21.7900 | 22.1600 | 21.7900 | 22.0284 | +0.955% | 28,497 | -0.627% |
| 2025-07-29 | 21.8600 | 21.9868 | 21.7801 | 21.8200 | -0.683% | 26,508 | +0.322% |
| 2025-07-28 | 22.2400 | 22.2400 | 21.8400 | 21.9700 | -0.521% | 34,171 | -0.363% |
| 2025-07-25 | 21.9220 | 22.1100 | 21.9100 | 22.0851 | +0.859% | 13,061 | -0.882% |
| 2025-07-24 | 21.8200 | 21.9349 | 21.8200 | 21.8969 | +0.077% | 36,246 | -0.030% |
| 2025-07-23 | 21.7400 | 21.8800 | 21.6900 | 21.8800 | +1.720% | 15,730 | +0.047% |
| 2025-07-22 | 21.5200 | 21.5300 | 21.2300 | 21.5100 | -0.142% | 22,324 | +1.768% |
| 2025-07-21 | 22.0000 | 22.0000 | 21.5200 | 21.5405 | -1.684% | 27,401 | +1.624% |
| 2025-07-18 | 22.0000 | 22.0554 | 21.8300 | 21.9095 | +0.476% | 40,753 | -0.088% |
| 2025-07-17 | 21.5500 | 21.8300 | 21.5000 | 21.8058 | +1.426% | 62,761 | +0.388% |
| 2025-07-16 | 21.3700 | 21.5300 | 21.1100 | 21.4993 | +1.364% | 70,191 | +1.819% |
| 2025-07-15 | 21.4000 | 21.4000 | 21.1668 | 21.2100 | -0.418% | 11,956 | +3.207% |
| 2025-07-14 | 20.8600 | 21.2990 | 20.8600 | 21.2990 | +1.491% | 26,195 | +2.776% |
| 2025-07-11 | 20.8514 | 21.0600 | 20.8514 | 20.9862 | -0.174% | 11,966 | +4.308% |
| 2025-07-10 | 20.9000 | 21.0500 | 20.8155 | 21.0227 | +0.400% | 31,580 | +4.127% |
| 2025-07-09 | 20.8000 | 20.9400 | 20.8000 | 20.9389 | +0.384% | 9,682 | +4.544% |
| 2025-07-08 | 20.8200 | 21.1000 | 20.7100 | 20.8589 | -0.747% | 11,574 | +4.945% |
| 2025-07-07 | 20.8700 | 21.0159 | 20.8580 | 21.0159 | +0.581% | 18,123 | +4.161% |
| 2025-07-03 | 20.6700 | 20.9088 | 20.6700 | 20.8946 | +0.795% | 8,907 | +4.765% |
| 2025-07-02 | 20.5900 | 20.8100 | 20.5900 | 20.7299 | +0.436% | 18,024 | +5.598% |
| 2025-07-01 | 20.9800 | 20.9800 | 20.4327 | 20.6400 | -1.364% | 49,936 | +6.058% |
| 2025-06-30 | 20.6000 | 20.9255 | 20.6000 | 20.9255 | +1.618% | 17,516 | +4.611% |
| 2025-06-27 | 20.8000 | 20.8000 | 20.4800 | 20.5924 | -0.327% | 117,079 | +6.303% |
| 2025-06-26 | 20.2600 | 20.7000 | 20.2600 | 20.6600 | +1.673% | 26,014 | +5.955% |
| 2025-06-25 | 20.7900 | 20.7900 | 20.3200 | 20.3200 | -1.119% | 31,022 | +7.728% |
| 2025-06-24 | 20.3500 | 20.6200 | 20.3250 | 20.5500 | +1.235% | 37,476 | +6.522% |
| 2025-06-23 | 20.3700 | 20.3700 | 19.9850 | 20.2993 | +0.612% | 42,831 | +7.838% |
| 2025-06-20 | 20.2100 | 20.3593 | 20.1300 | 20.1758 | -0.151% | 47,191 | +8.498% |
| 2025-06-18 | 20.0700 | 20.3099 | 20.0700 | 20.2063 | +0.426% | 46,714 | +8.334% |
| 2025-06-17 | 20.3300 | 20.3300 | 20.0267 | 20.1206 | -0.431% | 27,445 | +8.795% |
| 2025-06-16 | 20.1100 | 20.3200 | 20.1100 | 20.2076 | +1.648% | 50,840 | +8.327% |
| 2025-06-13 | 20.0000 | 20.1299 | 19.8800 | 19.8800 | -0.819% | 63,754 | +10.112% |
| 2025-06-12 | 20.1600 | 20.1600 | 19.9201 | 20.0441 | -0.278% | 74,320 | +9.211% |
| 2025-06-11 | 20.2100 | 20.2100 | 19.8600 | 20.1000 | +1.208% | 157,195 | +8.907% |
| 2025-06-10 | 20.0200 | 20.0646 | 19.7500 | 19.8600 | +204.601% | 403,921 | +10.223% |
| 2004-06-30 | 6.5500 | 6.7400 | 6.4400 | 6.5200 | -1.659% | 149,052 | +235.741% |
| 2004-06-29 | 6.5300 | 6.7000 | 6.4500 | 6.6300 | +1.376% | 337,000 | +230.170% |
| 2004-06-28 | 6.4800 | 6.6300 | 6.4400 | 6.5400 | +1.869% | 179,771 | +234.714% |
| 2004-06-25 | 6.3200 | 6.5250 | 6.2700 | 6.4200 | +1.743% | 766,358 | +240.970% |
| 2004-06-24 | 6.3100 | 6.3700 | 6.2600 | 6.3100 | +0.318% | 205,598 | +246.914% |
| 2004-06-23 | 6.0900 | 6.3200 | 6.0900 | 6.2900 | +1.945% | 374,162 | +248.017% |
| 2004-06-22 | 6.1200 | 6.1900 | 6.0400 | 6.1700 | +1.314% | 335,390 | +254.786% |
| 2004-06-21 | 6.2500 | 6.3300 | 6.0900 | 6.0900 | -2.247% | 355,698 | +259.447% |
| 2004-06-18 | 6.1400 | 6.3600 | 6.0100 | 6.2300 | +0.322% | 619,681 | +251.369% |
| 2004-06-17 | 6.3800 | 6.4100 | 6.2100 | 6.2100 | -2.358% | 297,147 | +252.501% |
| 2004-06-16 | 6.4600 | 6.6700 | 6.3000 | 6.3600 | -0.780% | 283,147 | +244.187% |
| 2004-06-15 | 6.2000 | 6.4100 | 6.1900 | 6.4100 | +4.058% | 290,846 | +241.502% |
| 2004-06-14 | 6.3800 | 6.4300 | 6.1400 | 6.1600 | -2.686% | 192,960 | +255.362% |
| 2004-06-10 | 6.5800 | 6.6000 | 6.3200 | 6.3300 | -2.615% | 292,310 | +245.818% |
| 2004-06-09 | 6.6100 | 6.7300 | 6.4700 | 6.5000 | -2.108% | 210,319 | +236.774% |
| 2004-06-08 | 6.6400 | 6.7100 | 6.6100 | 6.6400 | -0.747% | 158,975 | +229.673% |
| 2004-06-07 | 6.7700 | 6.7900 | 6.5700 | 6.6900 | -0.298% | 362,837 | +227.209% |
| 2004-06-04 | 6.6100 | 6.7500 | 6.6000 | 6.7100 | +2.287% | 231,574 | +226.234% |
| 2004-06-03 | 6.8400 | 6.8500 | 6.5600 | 6.5600 | -3.671% | 235,165 | +233.694% |
| 2004-06-02 | 6.8200 | 6.8700 | 6.6900 | 6.8100 | -0.293% | 461,752 | +221.443% |
| 2004-06-01 | 6.8100 | 6.8500 | 6.6500 | 6.8300 | +0.147% | 435,217 | +220.502% |
| 2004-05-28 | 7.1400 | 7.1400 | 6.7600 | 6.8200 | -3.399% | 237,092 | +220.972% |
| 2004-05-27 | 7.0500 | 7.3300 | 6.9600 | 7.0600 | +1.437% | 414,566 | +210.061% |
| 2004-05-26 | 6.6100 | 7.0500 | 6.5500 | 6.9600 | +4.662% | 232,232 | +214.516% |
| 2004-05-25 | 6.2600 | 6.6500 | 6.2200 | 6.6500 | +7.431% | 396,431 | +229.177% |
| 2004-05-24 | 6.3000 | 6.5100 | 6.1700 | 6.1900 | 0.000% | 180,877 | +253.640% |
| 2004-05-21 | 6.0900 | 6.1900 | 6.0200 | 6.1900 | +3.339% | 189,591 | +253.640% |
| 2004-05-20 | 6.0000 | 6.0700 | 5.8600 | 5.9900 | +0.842% | 808,997 | +265.447% |
| 2004-05-19 | 6.1000 | 6.1500 | 5.9100 | 5.9400 | -1.000% | 352,084 | +268.524% |
| 2004-05-18 | 6.0300 | 6.1000 | 5.8500 | 6.0000 | +1.180% | 291,681 | +264.838% |
| 2004-05-17 | 6.0600 | 6.0900 | 5.9300 | 5.9300 | -4.045% | 263,983 | +269.145% |
| 2004-05-14 | 6.4900 | 6.5300 | 6.1800 | 6.1800 | -3.888% | 419,632 | +254.212% |
| 2004-05-13 | 6.5400 | 6.6400 | 6.4300 | 6.4300 | -1.832% | 209,499 | +240.440% |
| 2004-05-12 | 6.6200 | 6.6600 | 6.4000 | 6.5500 | -1.504% | 317,224 | +234.203% |
| 2004-05-11 | 6.5200 | 6.7200 | 6.4400 | 6.6500 | +3.704% | 501,217 | +229.177% |
| 2004-05-10 | 6.4900 | 6.5500 | 6.2800 | 6.4125 | -2.620% | 393,867 | +241.369% |
| 2004-05-07 | 6.5800 | 6.8500 | 6.5100 | 6.5850 | -1.274% | 254,927 | +232.427% |
| 2004-05-06 | 6.7700 | 6.8100 | 6.4900 | 6.6700 | -2.199% | 204,895 | +228.190% |
| 2004-05-05 | 6.8000 | 6.9500 | 6.7700 | 6.8200 | 0.000% | 112,865 | +220.972% |