Dark

FXF
Invesco CurrencyShares Swiss Franc Trust
stock NYSE ETF

At Close

May 15, 2025 3:59:55 PM EDT

106.11USD+0.903%(+0.95)106,369

106.01Bid 106.19Ask 0.18Spread

Pre-market

May 15, 2025 9:07:30 AM EDT

106.05USD+0.846%(+0.89)200

After-hours

Dec 31, 1969 7:00:00 PM EST

0.00USD0.000%(0.00)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-15	105.9800	106.2200	105.810000	106.1700	+0.960%	106,369	0.000%
2025-05-14	105.9700	105.9700	105.110100	105.1600	-0.445%	292,712	+0.960%
2025-05-13	105.4400	105.6600	105.205000	105.6300	+0.662%	113,630	+0.511%
2025-05-12	105.2500	105.4800	104.670000	104.9356	-1.773%	281,180	+1.176%
2025-05-09	106.9500	107.2550	106.725000	106.8300	+0.028%	70,251	-0.618%
2025-05-08	107.6900	107.6900	106.520000	106.8000	-0.955%	129,849	-0.590%
2025-05-07	107.9700	108.4150	107.760000	107.8300	-0.222%	95,739	-1.539%
2025-05-06	107.7900	108.1000	107.560000	108.0700	+0.102%	121,048	-1.758%
2025-05-05	107.9600	108.0500	107.605000	107.9600	+0.512%	146,208	-1.658%
2025-05-02	107.5600	107.8599	107.200000	107.4100	+0.393%	104,678	-1.154%
2025-05-01	107.1100	107.1604	106.480000	106.9900	-0.511%	159,400	-0.766%
2025-04-30	107.7400	107.9701	107.515000	107.5400	-0.158%	120,307	-1.274%
2025-04-29	107.8800	108.0000	107.600000	107.7100	-0.453%	92,056	-1.430%
2025-04-28	107.0400	108.2100	106.940000	108.2000	+0.933%	143,193	-1.876%
2025-04-25	106.7900	107.3700	106.760000	107.2000	-0.103%	190,662	-0.961%
2025-04-24	107.5200	107.5299	107.090000	107.3100	+0.308%	179,276	-1.062%
2025-04-23	107.8900	107.9200	106.945200	106.9800	-1.374%	455,838	-0.757%
2025-04-22	109.1300	109.3500	108.390000	108.4700	-1.283%	363,147	-2.120%
2025-04-21	110.1700	110.3600	109.800000	109.8800	+1.393%	623,271	-3.376%
2025-04-17	108.6300	108.7699	107.869900	108.3700	-0.651%	319,816	-2.030%
2025-04-16	109.0600	109.2700	108.640200	109.0800	+1.094%	1,245,892	-2.668%
2025-04-15	108.5350	108.7000	107.850000	107.9000	-1.127%	258,194	-1.603%
2025-04-14	107.5500	109.3400	107.450000	109.1300	+0.230%	362,809	-2.712%
2025-04-11	109.4000	109.4300	108.410000	108.8800	+1.133%	513,970	-2.489%
2025-04-10	105.7900	107.8200	105.691000	107.6600	+3.989%	349,300	-1.384%
2025-04-09	106.0300	106.0300	103.400000	103.5300	-1.155%	417,097	+2.550%
2025-04-08	104.1800	105.0189	103.420000	104.7400	+1.139%	111,601	+1.365%
2025-04-07	103.9600	103.9600	102.480000	103.5600	+0.495%	182,575	+2.520%
2025-04-04	104.2700	104.3900	102.970000	103.0500	-0.242%	276,022	+3.028%
2025-04-03	103.3900	103.8100	103.009900	103.3000	+2.704%	115,043	+2.778%
2025-04-02	100.6300	100.6464	100.469200	100.5800	+0.129%	29,445	+5.558%
2025-04-01	100.4800	100.6550	100.420000	100.4500	+0.070%	17,511	+5.694%
2025-03-31	100.7500	100.7500	100.260000	100.3800	-0.328%	20,607	+5.768%
2025-03-28	100.5700	100.8199	100.567700	100.7100	+0.040%	14,391	+5.422%
2025-03-27	100.5200	100.7700	100.465000	100.6700	+0.279%	24,519	+5.463%
2025-03-26	100.3900	100.4977	100.310800	100.3900	-0.209%	21,335	+5.758%
2025-03-25	100.8300	100.8358	100.557032	100.6000	+0.070%	16,756	+5.537%
2025-03-24	100.6900	100.7250	100.370000	100.5300	-0.030%	46,310	+5.610%
2025-03-21	100.7500	100.7500	100.530100	100.5600	-0.089%	8,622	+5.579%
2025-03-20	100.5800	100.7100	100.420000	100.6500	-0.494%	19,971	+5.484%
2025-03-19	100.9800	101.2000	100.810100	101.1500	-0.207%	28,991	+4.963%
2025-03-18	100.9800	101.3700	100.965000	101.3600	+0.506%	20,885	+4.745%
2025-03-17	100.6400	100.9000	100.590000	100.8500	+0.488%	26,723	+5.275%
2025-03-14	100.3800	100.4000	100.220000	100.3600	-0.199%	42,399	+5.789%
2025-03-13	100.5700	100.5900	100.300000	100.5600	-0.124%	42,487	+5.579%
2025-03-12	100.5500	100.7150	100.380000	100.6846	+0.024%	29,821	+5.448%
2025-03-11	100.9100	101.0700	100.647500	100.6600	-0.139%	66,907	+5.474%
2025-03-10	101.3100	101.3100	100.660000	100.8000	-0.188%	42,968	+5.327%
2025-03-07	101.1600	101.2800	100.845000	100.9900	+0.448%	48,848	+5.129%
2025-03-06	100.3900	100.6100	100.220000	100.5400	+0.812%	60,369	+5.600%
2025-03-05	99.9800	100.0992	99.666000	99.7300	-0.250%	26,336	+6.457%
2025-03-04	99.7600	100.0100	99.660400	99.9800	+0.908%	59,303	+6.191%
2025-03-03	98.8700	99.1018	98.830000	99.0800	+0.749%	42,578	+7.156%
2025-02-28	98.4600	98.5200	98.270000	98.3435	-0.432%	27,501	+7.958%
2025-02-27	98.7500	98.8800	98.631000	98.7700	-0.581%	19,378	+7.492%
2025-02-26	99.3100	99.5000	99.210000	99.3471	-0.184%	9,566	+6.868%
2025-02-25	99.4000	99.6100	99.337000	99.5299	+0.525%	44,395	+6.671%
2025-02-24	98.8700	99.1200	98.870000	99.0100	+0.051%	78,160	+7.232%
2025-02-21	98.7800	99.0000	98.710000	98.9600	+0.081%	21,020	+7.286%
2025-02-20	98.4200	98.9200	98.414000	98.8795	+0.690%	18,269	+7.373%
2025-02-19	98.3400	98.3499	98.130000	98.2023	-0.049%	9,150	+8.114%
2025-02-18	98.5200	98.5200	98.220000	98.2500	-0.443%	12,418	+8.061%
2025-02-14	98.8700	98.9400	98.685768	98.6870	+0.414%	33,572	+7.583%
2025-02-13	97.7300	98.3199	97.720000	98.2800	+1.079%	29,782	+8.028%
2025-02-12	97.1700	97.3800	97.088700	97.2307	+0.010%	12,219	+9.194%
2025-02-11	97.2500	97.2996	97.170000	97.2209	-0.209%	4,556	+9.205%
2025-02-10	97.4900	97.5800	97.410000	97.4241	-0.231%	25,741	+8.977%
2025-02-07	97.8500	97.8600	97.550000	97.6500	-0.487%	17,788	+8.725%
2025-02-06	98.0100	98.2000	97.990000	98.1279	-0.414%	16,783	+8.196%
2025-02-05	98.4800	98.6300	98.480000	98.5356	+0.424%	51,522	+7.748%
2025-02-04	97.8500	98.1400	97.810000	98.1199	+0.843%	14,813	+8.204%
2025-02-03	97.1500	97.5000	96.986300	97.3000	-0.201%	26,363	+9.116%
2025-01-31	97.5300	97.8800	97.470000	97.4963	-0.134%	10,008	+8.896%
2025-01-30	97.8600	97.9300	97.540000	97.6276	-0.235%	13,955	+8.750%
2025-01-29	97.8700	97.9650	97.721400	97.8577	-0.359%	6,535	+8.494%
2025-01-28	98.1200	98.2300	98.040000	98.2098	-0.254%	12,361	+8.105%
2025-01-27	98.7000	98.8000	98.440000	98.4600	+0.459%	20,792	+7.831%
2025-01-24	97.8800	98.1900	97.880000	98.0100	+0.172%	10,149	+8.326%
2025-01-23	97.7983	98.0000	97.550000	97.8420	-0.080%	9,842	+8.512%
2025-01-22	97.9500	98.0192	97.860000	97.9200	-0.082%	3,418	+8.425%
2025-01-21	97.7100	98.0000	97.710000	98.0000	+0.979%	16,419	+8.337%
2025-01-17	97.2100	97.4400	97.050000	97.0500	-0.410%	10,609	+9.397%
2025-01-16	97.2900	97.5100	97.230000	97.4500	+0.154%	12,498	+8.948%
2025-01-15	97.5900	97.5900	97.249500	97.3000	-0.013%	9,947	+9.116%
2025-01-14	96.9500	97.3406	96.920000	97.3128	+0.594%	21,019	+9.102%
2025-01-13	96.8100	96.8100	96.610000	96.7382	-0.137%	11,411	+9.750%
2025-01-10	97.0100	97.0200	96.780000	96.8710	-0.604%	9,547	+9.599%
2025-01-08	97.5300	97.5700	97.430000	97.4594	-0.246%	4,935	+8.938%
2025-01-07	97.9700	97.9700	97.700000	97.7000	-0.483%	5,159	+8.669%
2025-01-06	98.1500	98.2200	98.050000	98.1744	+0.456%	16,419	+8.144%
2025-01-03	97.6725	97.7400	97.610000	97.7287	+0.447%	5,669	+8.637%
2025-01-02	97.7250	97.7250	97.240000	97.2936	-0.580%	33,123	+9.123%
2024-12-31	98.1400	98.1400	97.780000	97.8608	-0.406%	7,824	+8.491%
2024-12-30	98.0700	98.2600	97.900000	98.2600	-0.194%	13,579	+8.050%
2024-12-27	98.6700	98.6700	98.400000	98.4509	-0.357%	23,144	+7.841%
2024-12-26	98.6100	98.8100	98.577000	98.8034	+0.204%	5,241	+7.456%
2024-12-24	98.7100	98.7100	98.560000	98.6024	-0.211%	3,160	+7.675%
2024-12-23	99.0300	99.0300	98.680000	98.8112	-0.652%	12,259	+7.447%
2024-12-20	99.2900	99.6400	99.262400	99.4600	+0.568%	13,160	+6.746%
2024-12-19	98.8700	98.9501	98.745000	98.8987	+0.262%	8,404	+7.352%
2024-12-18	99.3600	99.5683	98.611500	98.6403	-0.866%	13,008	+7.633%
2024-12-17	99.2300	99.6350	99.200000	99.5017	+0.122%	13,974	+6.702%
2024-12-16	99.4700	99.5010	99.280000	99.3800	-0.101%	14,470	+6.832%
2024-12-13	99.5100	99.5582	99.380000	99.4800	-0.050%	18,758	+6.725%
2024-12-12	99.8800	100.1300	99.520000	99.5300	-0.888%	10,641	+6.671%
2024-12-11	100.6003	100.6003	100.400400	100.4216	-0.177%	6,163	+5.724%
2024-12-10	100.9500	100.9700	100.600000	100.6000	-0.485%	4,404	+5.537%
2024-12-09	101.1300	101.2500	101.050000	101.0900	-0.000%	7,075	+5.025%
2024-12-06	101.2900	101.3100	101.014000	101.0903	-0.019%	7,281	+5.025%
2024-12-05	100.8500	101.1500	100.802600	101.1095	+0.639%	7,161	+5.005%
2024-12-04	100.1800	100.5600	100.180000	100.4678	+0.237%	4,628	+5.676%
2024-12-03	100.5100	100.5799	100.210000	100.2300	-0.030%	7,991	+5.926%
2024-12-02	100.1400	100.2700	99.990000	100.2598	-0.583%	7,448	+5.895%
2024-11-29	100.8100	100.8700	100.660000	100.8474	+0.122%	1,900	+5.278%
2024-11-27	100.7300	100.9500	100.600000	100.7241	+0.586%	5,084	+5.407%
2024-11-26	100.2000	100.2000	100.010000	100.1375	-0.104%	3,834	+6.024%
2024-11-25	100.2100	100.3800	100.130000	100.2414	+0.918%	7,660	+5.914%
2024-11-22	99.2500	99.4450	99.250000	99.3295	-0.864%	6,926	+6.887%
2024-11-21	100.4300	100.6200	100.180000	100.1955	-0.230%	3,318	+5.963%
2024-11-20	100.4200	100.5399	100.300000	100.4261	-0.262%	8,634	+5.720%
2024-11-19	100.8000	100.8000	100.540000	100.6897	+0.114%	7,882	+5.443%
2024-11-18	100.3300	100.5903	100.280000	100.5750	+0.530%	5,153	+5.563%
2024-11-15	99.9300	100.2844	99.900000	100.0451	+0.352%	16,378	+6.122%
2024-11-14	99.9900	100.1400	99.694500	99.6945	-0.555%	21,838	+6.495%
2024-11-13	100.7400	100.7400	100.240100	100.2508	-0.474%	21,749	+5.904%
2024-11-12	100.7400	100.8200	100.612200	100.7286	-0.181%	23,338	+5.402%
2024-11-11	101.0100	101.0490	100.870000	100.9109	-0.610%	20,396	+5.212%
2024-11-08	101.8100	101.8100	101.385000	101.5300	-0.336%	6,430	+4.570%
2024-11-07	101.6100	101.9500	101.560000	101.8718	+0.434%	19,904	+4.219%
2024-11-06	101.4800	101.6349	101.390000	101.4314	-1.488%	10,939	+4.672%
2024-11-05	102.9500	103.0400	102.820000	102.9635	+0.125%	7,099	+3.114%
2024-11-04	102.9300	103.0900	102.835000	102.8350	+0.742%	18,555	+3.243%
2024-11-01	102.5600	102.5600	102.040000	102.0774	-0.805%	29,173	+4.009%
2024-10-31	102.7500	102.9061	102.630000	102.9061	+0.306%	17,359	+3.172%
2024-10-30	102.4100	102.7000	102.360000	102.5923	+0.123%	12,476	+3.487%
2024-10-29	102.2900	102.4800	102.210000	102.4666	-0.353%	20,837	+3.614%
2024-10-28	102.6600	102.8300	102.660000	102.8300	+0.214%	21,860	+3.248%
2024-10-25	102.6600	102.6700	102.560100	102.6109	-0.047%	6,385	+3.469%
2024-10-24	102.7000	102.7300	102.554900	102.6592	+0.033%	3,652	+3.420%
2024-10-23	102.5100	102.6290	102.466200	102.6255	-0.060%	4,718	+3.454%
2024-10-22	102.7600	102.7600	102.630000	102.6875	+0.033%	3,448	+3.391%
2024-10-21	102.8700	102.9100	102.625000	102.6540	-0.086%	5,769	+3.425%
2024-10-18	102.6800	102.7600	102.660000	102.7428	+0.139%	14,015	+3.336%
2024-10-17	102.6000	102.7899	102.600000	102.6005	-0.116%	1,864	+3.479%
2024-10-16	102.9200	103.0500	102.660000	102.7194	-0.350%	12,301	+3.359%
2024-10-15	103.1300	103.2700	102.980000	103.0800	-0.010%	3,367	+2.998%
2024-10-14	103.0100	103.1136	102.910000	103.0900	-0.614%	7,390	+2.988%
2024-10-11	103.5900	103.8000	103.590000	103.7271	-0.034%	11,386	+2.355%
2024-10-10	103.5800	103.7860	103.543000	103.7621	+0.460%	17,097	+2.321%
2024-10-09	103.4650	103.5125	103.260000	103.2872	-0.355%	5,779	+2.791%
2024-10-08	103.8300	103.8300	103.570100	103.6556	-0.408%	15,221	+2.426%
2024-10-07	104.0201	104.1270	103.840000	104.0800	+0.517%	7,494	+2.008%
2024-10-04	103.3500	103.5450	103.250000	103.5442	-0.671%	8,024	+2.536%
2024-10-03	104.5000	104.5100	104.135500	104.2436	-0.426%	12,357	+1.848%
2024-10-02	104.6800	104.7300	104.550000	104.6900	-0.295%	9,069	+1.414%
2024-10-01	104.9100	105.4200	104.890000	105.0000	-0.038%	4,827	+1.114%
2024-09-30	105.4400	105.4400	104.958900	105.0399	-0.667%	11,167	+1.076%
2024-09-27	105.6150	105.7900	105.500000	105.7450	+0.585%	11,910	+0.402%
2024-09-26	104.8700	105.1500	104.550000	105.1300	+0.546%	22,866	+0.989%
2024-09-25	104.9700	104.9700	104.558800	104.5588	-0.812%	13,407	+1.541%
2024-09-24	104.9400	105.4300	104.780000	105.4150	+0.434%	10,798	+0.716%
2024-09-23	104.5800	105.0800	104.500000	104.9595	+0.418%	9,923	+1.153%
2024-09-20	104.7400	104.7700	104.450000	104.5225	-0.313%	21,175	+1.576%
2024-09-19	104.6800	104.9860	104.587600	104.8512	-0.091%	11,555	+1.258%
2024-09-18	105.4200	105.8900	104.865000	104.9469	-0.022%	22,153	+1.165%
2024-09-17	105.0000	105.0700	104.910000	104.9700	-0.219%	4,815	+1.143%
2024-09-16	105.3000	105.3200	105.160000	105.2000	+0.391%	14,023	+0.922%
2024-09-13	105.1750	105.1750	104.770000	104.7900	+0.316%	16,983	+1.317%
2024-09-12	104.2300	104.4700	104.020000	104.4600	+0.168%	5,091	+1.637%
2024-09-11	104.5500	104.7934	104.270000	104.2850	-0.691%	8,807	+1.808%
2024-09-10	104.9600	105.0900	104.880000	105.0109	+0.294%	3,104	+1.104%
2024-09-09	104.8800	104.9500	104.700000	104.7032	-0.764%	4,027	+1.401%
2024-09-06	105.1700	105.6700	105.170000	105.5094	+0.237%	10,701	+0.626%
2024-09-05	105.0800	105.3300	104.770000	105.2600	+0.231%	11,219	+0.865%
2024-09-04	104.5100	105.0179	104.509900	105.0179	+0.440%	5,931	+1.097%
2024-09-03	104.8100	104.8100	104.490000	104.5580	-0.040%	12,691	+1.542%
2024-08-30	104.4900	104.6904	104.490000	104.6000	-0.323%	3,266	+1.501%
2024-08-29	104.9900	105.0500	104.750000	104.9388	-0.567%	8,811	+1.173%
2024-08-28	105.3100	105.6800	105.240000	105.5371	-0.125%	2,878	+0.600%
2024-08-27	105.1900	105.7100	105.190000	105.6687	+0.721%	20,003	+0.474%
2024-08-26	104.9300	105.0000	104.835000	104.9126	+0.013%	8,127	+1.199%
2024-08-23	104.2800	104.9400	104.190000	104.8985	+0.535%	18,379	+1.212%
2024-08-22	104.5500	104.5500	104.239000	104.3400	-0.115%	19,036	+1.754%
2024-08-21	104.1500	104.6500	103.960000	104.4600	+0.402%	51,377	+1.637%
2024-08-20	103.4800	104.0500	103.480000	104.0416	+0.913%	36,254	+2.046%
2024-08-19	102.7600	103.1100	102.699900	103.1000	+0.505%	11,714	+2.978%
2024-08-16	102.5400	102.6100	102.260000	102.5816	+0.669%	60,843	+3.498%
2024-08-15	101.8400	102.0900	101.840000	101.9000	-0.798%	11,429	+4.190%
2024-08-14	102.9900	102.9900	102.720000	102.7200	-0.138%	4,274	+3.359%
2024-08-13	102.7400	102.9200	102.721100	102.8624	+0.061%	2,604	+3.216%
2024-08-12	102.1500	102.8600	102.110000	102.8000	-0.068%	12,635	+3.278%
2024-08-09	102.9199	102.9780	102.810000	102.8700	+0.185%	2,335	+3.208%
2024-08-08	102.8700	102.8700	102.550100	102.6800	-0.485%	3,613	+3.399%
2024-08-07	103.0600	103.1800	102.710000	103.1800	-1.112%	9,640	+2.898%
2024-08-06	104.4100	104.5600	104.170100	104.3400	-0.258%	11,399	+1.754%
2024-08-05	105.3300	105.3300	104.040000	104.6100	+1.082%	25,504	+1.491%
2024-08-02	102.8300	103.6500	102.830000	103.4900	+1.692%	24,776	+2.590%
2024-08-01	101.4100	101.8250	101.410000	101.7682	+0.502%	8,318	+4.325%
2024-07-31	101.3100	101.3200	100.940000	101.2599	+0.646%	17,939	+4.849%
2024-07-30	100.4000	100.6100	100.360000	100.6100	+0.249%	1,959	+5.526%
2024-07-29	100.4700	100.4700	100.250000	100.3600	-0.318%	16,910	+5.789%
2024-07-26	100.7200	100.8100	100.650000	100.6800	-0.256%	6,649	+5.453%
2024-07-25	100.8100	101.1692	100.810000	100.9386	+0.520%	22,098	+5.183%
2024-07-24	100.4500	100.6650	100.350000	100.4168	+0.674%	9,779	+5.729%
2024-07-23	99.8400	99.8400	99.662700	99.7446	-0.224%	8,470	+6.442%
2024-07-22	99.9900	100.0300	99.932100	99.9683	-0.042%	8,743	+6.204%
2024-07-19	99.9800	100.0797	99.975000	100.0105	-0.159%	3,068	+6.159%
2024-07-18	100.5200	100.5650	100.169900	100.1702	-0.477%	12,175	+5.990%
2024-07-17	100.3700	100.7001	100.370000	100.6501	+1.150%	8,748	+5.484%
2024-07-16	99.0900	99.5060	99.090000	99.5060	+0.226%	6,523	+6.697%
2024-07-15	99.4200	99.5000	99.250000	99.2815	-0.142%	10,324	+6.938%
2024-07-12	99.4000	99.4500	99.380000	99.4229	+0.215%	4,655	+6.786%
2024-07-11	99.5351	99.6600	99.210000	99.2100	+0.354%	3,947	+7.015%
2024-07-10	98.9800	98.9800	98.790100	98.8600	-0.195%	6,368	+7.394%
2024-07-09	99.0100	99.0800	99.010000	99.0528	-0.058%	2,695	+7.185%
2024-07-08	99.1700	99.1700	99.100000	99.1100	-0.178%	11,807	+7.123%
2024-07-05	99.1300	99.2899	99.010000	99.2869	+0.534%	3,322	+6.933%
2024-07-03	98.6800	98.9300	98.610000	98.7600	+0.390%	7,486	+7.503%
2024-07-02	98.3600	98.4200	98.289900	98.3763	-0.085%	2,689	+7.922%
2024-07-01	98.6300	98.6300	98.350000	98.4604	-0.530%	16,395	+7.830%
2024-06-28	98.9342	98.9873	98.860000	98.9853	+0.065%	23,685	+7.258%
2024-06-27	99.2300	99.2300	98.920700	98.9207	-0.183%	15,794	+7.328%
2024-06-26	99.0600	99.1300	99.060000	99.1016	-0.330%	2,481	+7.132%
2024-06-25	99.5100	99.5100	99.360000	99.4300	-0.171%	6,776	+6.779%
2024-06-24	99.5900	99.6400	99.489900	99.6000	+0.172%	12,606	+6.596%
2024-06-21	99.6000	99.6400	99.427500	99.4288	-0.334%	14,368	+6.780%
2024-06-20	99.7500	99.8600	99.630000	99.7618	-0.840%	14,796	+6.424%
2024-06-18	100.4500	100.7599	100.450000	100.6066	+0.662%	13,353	+5.530%
2024-06-17	99.6100	99.9454	99.600000	99.9454	+0.058%	2,727	+6.228%
2024-06-14	99.8300	99.9700	99.730300	99.8879	+0.391%	10,012	+6.289%
2024-06-13	99.4001	99.5300	99.400100	99.4992	+0.066%	3,981	+6.704%
2024-06-12	99.8000	99.8400	99.430000	99.4334	+0.352%	50,317	+6.775%
2024-06-11	99.0750	99.0859	98.940000	99.0846	-0.096%	7,996	+7.151%
2024-06-10	99.1300	99.2000	99.110000	99.1801	-0.011%	8,619	+7.048%
2024-06-07	99.2201	99.2306	99.180000	99.1913	-0.727%	7,994	+7.036%
2024-06-06	99.6700	99.9599	99.670000	99.9172	+0.358%	8,008	+6.258%
2024-06-05	99.6587	99.6587	99.410000	99.5609	-0.369%	3,926	+6.638%
2024-06-04	99.6300	100.0750	99.630000	99.9300	+0.695%	8,221	+6.244%
2024-06-03	98.8561	99.3576	98.856100	99.2400	+0.720%	17,812	+6.983%
2024-05-31	98.5300	98.7200	98.400000	98.5309	+0.104%	22,376	+7.753%
2024-05-30	98.1900	98.4300	98.190000	98.4286	+1.098%	9,990	+7.865%
2024-05-29	97.4500	97.5100	97.310000	97.3600	-0.155%	28,109	+9.049%
2024-05-28	97.7500	97.7500	97.500000	97.5110	+0.270%	5,470	+8.880%
2024-05-24	97.2700	97.3000	97.240000	97.2486	+0.006%	1,637	+9.174%
2024-05-23	97.3600	97.4101	97.205000	97.2424	+0.083%	13,422	+9.181%
2024-05-22	97.3500	97.3500	97.159900	97.1617	-0.501%	4,455	+9.271%
2024-05-21	97.7000	97.7600	97.610000	97.6507	-0.055%	6,758	+8.724%
2024-05-20	97.9100	97.9200	97.704600	97.7046	-0.223%	7,691	+8.664%
2024-05-17	97.9300	98.0633	97.860000	97.9233	-0.305%	29,073	+8.422%
2024-05-16	98.2101	98.3500	98.210100	98.2227	-0.302%	8,054	+8.091%
2024-05-15	98.3800	98.5301	98.200000	98.5200	+0.395%	21,550	+7.765%
2024-05-14	98.1200	98.1800	98.070100	98.1321	+0.209%	4,702	+8.191%
2024-05-13	98.2600	98.3400	97.903200	97.9279	-0.226%	6,517	+8.416%
2024-05-10	98.1347	98.2130	98.134700	98.1502	-0.075%	1,917	+8.171%
2024-05-09	97.9500	98.2248	97.950000	98.2241	+0.280%	3,156	+8.090%
2024-05-08	97.8300	98.0200	97.830000	97.9500	+0.059%	15,274	+8.392%
2024-05-07	98.1400	98.1400	97.820100	97.8920	-0.261%	11,159	+8.456%
2024-05-06	98.4300	98.4300	98.147900	98.1479	-0.145%	3,758	+8.173%
2024-05-03	98.4000	98.5500	98.220000	98.2900	+0.581%	11,888	+8.017%
2024-05-02	97.3900	97.7486	97.390000	97.7223	+0.962%	4,257	+8.645%
2024-05-01	96.6700	97.0200	96.670000	96.7914	+0.011%	8,540	+9.689%
2024-04-30	97.2200	97.3201	96.770000	96.7807	-0.955%	13,578	+9.702%
2024-04-29	97.5200	97.8200	97.420000	97.7139	+0.378%	12,157	+8.654%
2024-04-26	97.2200	97.3900	97.220000	97.3456	-0.174%	8,980	+9.065%
2024-04-25	97.2500	97.5300	97.200000	97.5152	+0.277%	8,274	+8.875%
2024-04-24	97.4101	97.5100	97.240000	97.2461	-0.383%	54,182	+9.177%
2024-04-23	97.5600	97.8000	97.540000	97.6200	+0.010%	10,304	+8.758%
2024-04-22	97.5700	97.6900	97.560000	97.6100	-0.174%	11,301	+8.770%
2024-04-19	97.9100	98.0300	97.750000	97.7800	+0.246%	21,956	+8.580%
2024-04-18	97.7000	97.7696	97.540000	97.5400	-0.225%	8,820	+8.848%
2024-04-17	97.6919	97.7800	97.450000	97.7600	+0.286%	44,256	+8.603%
2024-04-16	97.5600	97.5600	97.360000	97.4813	-0.059%	11,705	+8.913%
2024-04-15	97.3600	97.6000	97.240100	97.5387	+0.184%	22,957	+8.849%
2024-04-12	97.5500	97.7100	97.360000	97.3600	-0.491%	25,811	+9.049%
2024-04-11	97.8500	97.8800	97.590000	97.8400	+0.400%	18,070	+8.514%
2024-04-10	97.7400	97.7400	97.280000	97.4500	-1.086%	41,143	+8.948%
2024-04-09	98.6100	98.6875	98.410000	98.5200	+0.234%	26,734	+7.765%
2024-04-08	98.3600	98.4222	98.240700	98.2900	-0.355%	22,374	+8.017%
2024-04-05	98.3200	98.8900	98.320000	98.6400	-0.122%	39,282	+7.634%
2024-04-04	98.3900	98.7700	98.270000	98.7600	+0.233%	68,842	+7.503%
2024-04-03	97.8900	98.5400	97.890000	98.5300	+0.541%	29,556	+7.754%
2024-04-02	98.1800	98.2600	97.940000	98.0000	-0.407%	30,911	+8.337%
2024-04-01	98.6800	98.6800	98.310000	98.4000	-0.269%	50,412	+7.896%
2024-03-28	98.4100	98.8700	98.410000	98.6650	+0.338%	42,075	+7.607%
2024-03-27	98.0900	98.3441	98.090000	98.3330	-0.119%	12,953	+7.970%
2024-03-26	98.4900	98.7000	98.420000	98.4500	-0.551%	44,907	+7.842%
2024-03-25	99.1200	99.2100	98.995000	98.9950	-0.106%	152,618	+7.248%
2024-03-22	98.9900	99.1700	98.980000	99.1000	+0.014%	249,932	+7.134%
2024-03-21	99.1800	99.2150	98.946500	99.0857	-1.270%	25,348	+7.150%
2024-03-20	99.8700	100.4200	99.800000	100.3600	+0.183%	27,824	+5.789%
2024-03-19	100.2100	100.2692	100.160000	100.1769	+0.025%	4,489	+5.983%
2024-03-18	100.6300	100.6300	100.150100	100.1523	-0.564%	40,958	+6.009%
2024-03-15	100.7700	100.8200	100.610000	100.7200	0.000%	14,120	+5.411%
2024-03-14	100.9900	101.0400	100.640100	100.7200	-0.526%	14,869	+5.411%
2024-03-13	101.4400	101.4400	101.252100	101.2521	-0.156%	14,942	+4.857%
2024-03-12	101.2700	101.4100	101.200000	101.4100	-0.092%	15,313	+4.694%
2024-03-11	101.3200	101.5100	101.200000	101.5035	+0.092%	11,284	+4.597%
2024-03-08	101.6500	101.7296	101.359900	101.4100	+0.030%	14,502	+4.694%
2024-03-07	101.1800	101.4015	101.080000	101.3800	+0.486%	46,418	+4.725%
2024-03-06	100.7200	100.9700	100.720000	100.8900	+0.109%	16,097	+5.233%
2024-03-05	100.5300	100.7969	100.530000	100.7800	+0.229%	30,906	+5.348%
2024-03-04	100.5600	100.6500	100.512300	100.5500	-0.188%	6,801	+5.589%
2024-03-01	100.2600	100.8500	100.100000	100.7391	+0.130%	33,586	+5.391%
2024-02-29	101.2000	101.2000	100.600000	100.6083	-0.636%	4,900	+5.528%
2024-02-28	101.0900	101.2523	101.050000	101.2523	+0.076%	7,776	+4.857%
2024-02-27	101.1100	101.1770	101.080000	101.1753	+0.079%	13,005	+4.937%
2024-02-26	101.0500	101.0958	100.990000	101.0958	+0.114%	5,190	+5.019%
2024-02-23	101.0739	101.0739	100.980000	100.9807	-0.108%	5,590	+5.139%
2024-02-22	100.9500	101.1200	100.870000	101.0900	-0.079%	9,248	+5.025%
2024-02-21	101.0800	101.2000	100.980000	101.1695	+0.206%	11,678	+4.943%
2024-02-20	101.1400	101.2355	100.910000	100.9618	-0.034%	8,812	+5.159%
2024-02-16	100.7500	101.1000	100.750000	100.9959	-0.110%	10,994	+5.123%
2024-02-15	101.1500	101.2300	100.980000	101.1074	+0.644%	6,427	+5.007%
2024-02-14	100.3700	100.4852	100.260000	100.4600	+0.189%	11,923	+5.684%
2024-02-13	100.6100	100.6100	100.225000	100.2700	-1.313%	9,605	+5.884%
2024-02-12	101.5600	101.6556	101.530000	101.6036	-0.105%	4,112	+4.494%
2024-02-09	101.6400	101.8100	101.640000	101.7100	-0.095%	13,518	+4.385%
2024-02-08	101.6400	101.8500	101.600000	101.8063	-0.020%	12,739	+4.286%
2024-02-07	102.0000	102.1600	101.700000	101.8270	-0.442%	9,427	+4.265%
2024-02-06	101.8500	102.2800	101.790000	102.2793	+0.048%	19,003	+3.804%
2024-02-05	102.1500	102.2600	102.087100	102.2300	-0.456%	27,927	+3.854%
2024-02-02	102.7786	102.8200	102.510000	102.6985	-1.004%	6,776	+3.380%
2024-02-01	103.1700	103.7400	103.050000	103.7400	+0.601%	13,947	+2.342%
2024-01-31	103.3100	103.9200	103.050000	103.1200	-0.131%	28,120	+2.958%
2024-01-30	103.2700	103.3100	102.810000	103.2550	-0.005%	22,809	+2.823%
2024-01-29	102.9000	103.3300	102.900000	103.2604	+0.272%	3,801	+2.818%
2024-01-26	103.1800	103.2300	102.970000	102.9800	+0.380%	5,140	+3.098%
2024-01-25	102.7900	102.8450	102.420000	102.5900	-0.456%	40,078	+3.490%
2024-01-24	103.3300	103.3300	102.990000	103.0600	+0.871%	11,297	+3.018%
2024-01-23	102.2600	102.2600	102.020000	102.1700	-0.234%	11,623	+3.915%
2024-01-22	102.4200	102.4220	102.309600	102.4100	-0.047%	5,445	+3.672%
2024-01-19	102.2700	102.4585	102.140000	102.4585	+0.023%	21,819	+3.622%
2024-01-18	102.5700	102.5700	102.330000	102.4350	-0.427%	15,166	+3.646%
2024-01-17	102.7100	102.8746	102.580000	102.8746	-0.372%	10,924	+3.203%
2024-01-16	103.3700	103.5300	103.200000	103.2587	-1.072%	33,472	+2.819%
2024-01-12	104.5700	104.7500	104.250100	104.3777	-0.012%	4,758	+1.717%
2024-01-11	104.2900	104.3900	103.990000	104.3900	-0.115%	12,039	+1.705%
2024-01-10	104.3300	104.5450	104.300000	104.5100	+0.115%	15,552	+1.588%
2024-01-09	104.5600	104.6200	104.330000	104.3900	-0.553%	9,186	+1.705%
2024-01-08	104.7000	105.1199	104.700000	104.9700	+0.306%	8,778	+1.143%
2024-01-05	104.6300	105.1100	104.630000	104.6500	-0.019%	43,481	+1.452%
2024-01-04	104.4600	104.7200	104.460000	104.6700	-0.019%	9,728	+1.433%
2024-01-03	104.1600	104.6900	104.160000	104.6900	+0.048%	12,447	+1.414%
2024-01-02	104.8000	105.1000	104.590000	104.6400	-1.078%	17,215	+1.462%
2023-12-29	105.9000	106.3500	105.420000	105.7800	+0.351%	53,841	+0.369%
2023-12-28	106.3400	106.7496	105.350400	105.4100	-0.170%	14,893	+0.721%
2023-12-27	104.5200	105.7000	104.460000	105.5900	+1.287%	31,757	+0.549%
2023-12-26	103.9600	104.2650	103.960000	104.2479	+0.230%	47,482	+1.844%
2023-12-22	104.3200	104.3355	103.880000	104.0083	+0.140%	18,695	+2.078%
2023-12-21	103.7500	103.8629	103.609300	103.8629	+0.828%	7,108	+2.221%
2023-12-20	103.2000	103.3693	103.000000	103.0100	-0.331%	13,259	+3.068%
2023-12-19	102.9000	103.4700	102.900000	103.3519	+0.757%	24,821	+2.727%
2023-12-18	102.5400	102.5800	102.370000	102.5750	+0.376%	18,708	+3.505%
2023-12-15	102.4900	102.6500	102.180000	102.1908	-0.447%	15,973	+3.894%
2023-12-14	102.2500	103.0400	102.250000	102.6500	+0.539%	26,073	+3.429%
2023-12-13	101.5600	102.3300	101.310000	102.1000	+0.433%	14,715	+3.986%
2023-12-12	101.5500	101.6600	101.350000	101.6600	+0.336%	8,378	+4.436%
2023-12-11	100.9800	101.3350	100.970000	101.3200	+0.178%	11,728	+4.787%
2023-12-08	101.0300	101.4100	100.910000	101.1400	-0.492%	6,062	+4.973%
2023-12-07	101.3500	101.9100	101.350000	101.6400	-0.020%	10,833	+4.457%
2023-12-06	101.8600	101.9000	101.630000	101.6600	-0.020%	5,022	+4.436%
2023-12-05	101.6800	101.8400	101.600000	101.6800	-0.235%	15,114	+4.416%
2023-12-04	101.6300	101.9399	101.630000	101.9200	-0.410%	10,398	+4.170%
2023-12-01	101.5500	102.4701	101.490000	102.3400	+0.699%	41,452	+3.742%
2023-11-30	101.6800	102.5600	101.460000	101.6300	-0.160%	53,998	+4.467%
2023-11-29	101.5500	102.0000	101.550000	101.7927	+0.457%	7,972	+4.300%
2023-11-28	101.2800	101.5300	101.181000	101.3300	+0.247%	38,945	+4.776%
2023-11-27	100.9500	101.1000	100.950000	101.0800	+0.139%	7,751	+5.036%
2023-11-24	100.8001	100.9400	100.800000	100.9400	+0.248%	2,334	+5.181%
2023-11-22	100.5600	100.7100	100.448000	100.6900	+0.011%	20,139	+5.442%