FXF
Invesco CurrencyShares Swiss Franc Trust
stockNYSEETF
At CloseOct 2, 2026 3:59:26 PM EDT
106.26USD+0.280%(+0.30)35,674
Pre-marketOct 2, 2026 8:30:30 AM EDT
106.60USD+0.600%(+0.64)
FXF Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 106.28 | 106.34 | 106.13 | 106.23 | +0.251% | 35,674 | 0.000% |
| 2026-10-01 | 105.34 | 106.08 | 105.31 | 105.96 | +0.544% | 31,189 | +0.251% |
| 2026-09-30 | 105.61 | 105.61 | 105.30 | 105.39 | -0.152% | 30,693 | +0.797% |
| 2026-09-29 | 105.61 | 105.63 | 105.32 | 105.55 | -0.236% | 23,751 | +0.644% |
| 2026-09-28 | 105.82 | 106.01 | 105.75 | 105.80 | -0.460% | 35,206 | +0.406% |
| 2026-09-25 | 106.25 | 106.39 | 106.17 | 106.29 | -0.029% | 42,963 | -0.055% |
| 2026-09-24 | 106.28 | 106.44 | 106.14 | 106.32 | -0.412% | 40,290 | -0.085% |
| 2026-09-23 | 107.04 | 107.04 | 106.61 | 106.76 | -0.513% | 31,965 | -0.496% |
| 2026-09-22 | 107.37 | 107.42 | 107.09 | 107.31 | +0.065% | 73,527 | -1.006% |
| 2026-09-21 | 107.20 | 107.30 | 107.07 | 107.24 | +0.093% | 19,049 | -0.942% |
| 2026-09-18 | 106.78 | 107.17 | 106.71 | 107.14 | +0.328% | 22,077 | -0.849% |
| 2026-09-17 | 106.93 | 107.07 | 106.74 | 106.79 | 0.000% | 27,886 | -0.524% |
| 2026-09-16 | 107.60 | 107.66 | 106.70 | 106.79 | -0.716% | 35,095 | -0.524% |
| 2026-09-15 | 107.62 | 107.70 | 107.47 | 107.56 | -0.204% | 21,594 | -1.237% |
| 2026-09-14 | 107.69 | 107.97 | 107.58 | 107.78 | -0.112% | 24,196 | -1.438% |
| 2026-09-11 | 108.09 | 108.18 | 107.84 | 107.90 | -0.434% | 17,185 | -1.548% |
| 2026-09-10 | 108.35 | 108.59 | 108.32 | 108.37 | -0.330% | 21,204 | -1.975% |
| 2026-09-09 | 109.18 | 109.18 | 108.69 | 108.73 | -0.084% | 30,533 | -2.298% |
| 2026-09-08 | 108.87 | 108.99 | 108.80 | 108.82 | +0.009% | 14,937 | -2.380% |
| 2026-09-04 | 108.82 | 108.87 | 108.70 | 108.81 | -0.266% | 25,038 | -2.371% |
| 2026-09-03 | 109.20 | 109.32 | 108.87 | 109.10 | +0.664% | 41,200 | -2.631% |
| 2026-09-02 | 108.34 | 108.54 | 108.30 | 108.38 | -0.212% | 23,340 | -1.984% |
| 2026-09-01 | 108.74 | 108.80 | 108.48 | 108.61 | -0.349% | 18,355 | -2.191% |
| 2026-08-31 | 109.01 | 109.14 | 108.96 | 108.99 | +0.064% | 36,507 | -2.532% |
| 2026-08-28 | 109.57 | 109.76 | 108.82 | 108.92 | -0.575% | 22,952 | -2.470% |
| 2026-08-27 | 109.67 | 109.68 | 109.52 | 109.55 | +0.136% | 31,375 | -3.031% |
| 2026-08-26 | 109.54 | 109.54 | 109.31 | 109.40 | -0.501% | 18,916 | -2.899% |
| 2026-08-25 | 109.82 | 109.95 | 109.73 | 109.95 | +0.185% | 92,114 | -3.386% |
| 2026-08-24 | 109.83 | 109.89 | 109.74 | 109.75 | -0.245% | 53,351 | -3.207% |
| 2026-08-21 | 110.06 | 110.17 | 109.83 | 110.02 | -0.009% | 44,490 | -3.445% |
| 2026-08-20 | 110.38 | 110.44 | 109.98 | 110.03 | -0.407% | 50,134 | -3.454% |
| 2026-08-19 | 109.48 | 110.54 | 109.48 | 110.48 | +1.909% | 41,475 | -3.847% |
| 2026-08-18 | 108.40 | 108.56 | 108.39 | 108.41 | -0.203% | 9,640 | -2.011% |
| 2026-08-17 | 108.89 | 108.94 | 108.54 | 108.63 | +0.277% | 52,060 | -2.209% |
| 2026-08-14 | 108.52 | 108.70 | 108.31 | 108.33 | +0.185% | 28,646 | -1.939% |
| 2026-08-13 | 108.44 | 108.59 | 108.13 | 108.13 | -0.129% | 25,594 | -1.757% |
| 2026-08-12 | 108.71 | 108.71 | 108.27 | 108.27 | -0.373% | 20,451 | -1.884% |
| 2026-08-11 | 108.70 | 108.77 | 108.52 | 108.67 | -0.087% | 18,155 | -2.250% |
| 2026-08-10 | 108.87 | 108.97 | 108.72 | 108.77 | -0.320% | 26,368 | -2.335% |
| 2026-08-07 | 109.12 | 109.19 | 108.99 | 109.12 | +0.622% | 28,650 | -2.648% |
| 2026-08-06 | 108.84 | 108.87 | 108.32 | 108.44 | -0.637% | 22,095 | -2.043% |
| 2026-08-05 | 109.01 | 109.22 | 108.99 | 109.14 | +0.233% | 19,372 | -2.666% |
| 2026-08-04 | 108.90 | 109.00 | 108.72 | 108.89 | +0.125% | 27,540 | -2.439% |
| 2026-08-03 | 108.94 | 108.97 | 108.61 | 108.75 | -0.266% | 28,498 | -2.317% |
| 2026-07-31 | 108.88 | 109.13 | 108.42 | 109.04 | -0.425% | 21,785 | -2.577% |
| 2026-07-30 | 108.56 | 109.57 | 108.56 | 109.50 | +1.309% | 43,333 | -2.991% |
| 2026-07-29 | 107.60 | 108.32 | 107.39 | 108.09 | +0.500% | 34,112 | -1.721% |
| 2026-07-28 | 107.55 | 107.88 | 107.55 | 107.55 | -0.026% | 38,521 | -1.230% |
| 2026-07-27 | 107.67 | 107.76 | 107.56 | 107.58 | -0.102% | 31,618 | -1.255% |
| 2026-07-24 | 107.69 | 107.94 | 107.66 | 107.69 | -0.174% | 20,385 | -1.356% |
| 2026-07-23 | 107.92 | 107.98 | 107.79 | 107.88 | -0.279% | 28,146 | -1.528% |
| 2026-07-22 | 108.52 | 108.52 | 108.14 | 108.18 | -0.221% | 16,417 | -1.803% |
| 2026-07-21 | 108.60 | 108.69 | 108.33 | 108.42 | -0.350% | 27,846 | -2.020% |
| 2026-07-20 | 108.91 | 108.91 | 108.71 | 108.80 | -0.356% | 11,607 | -2.363% |
| 2026-07-17 | 109.10 | 109.28 | 109.10 | 109.19 | +0.248% | 30,462 | -2.711% |
| 2026-07-16 | 109.16 | 109.16 | 108.83 | 108.92 | -0.503% | 31,012 | -2.470% |
| 2026-07-15 | 108.89 | 109.70 | 108.89 | 109.47 | +0.552% | 49,782 | -2.960% |
| 2026-07-14 | 109.15 | 109.31 | 108.84 | 108.87 | +0.629% | 18,725 | -2.425% |
| 2026-07-13 | 108.79 | 108.79 | 108.17 | 108.19 | -0.734% | 40,414 | -1.812% |
| 2026-07-10 | 109.07 | 109.34 | 108.97 | 108.99 | -0.183% | 27,766 | -2.532% |
| 2026-07-09 | 109.19 | 109.34 | 109.16 | 109.19 | +0.069% | 9,958 | -2.711% |
| 2026-07-08 | 108.93 | 109.17 | 108.73 | 109.11 | +0.050% | 27,268 | -2.644% |
| 2026-07-07 | 109.34 | 109.41 | 108.98 | 109.06 | -0.356% | 26,555 | -2.595% |
| 2026-07-06 | 109.37 | 109.53 | 109.21 | 109.45 | -0.228% | 39,138 | -2.942% |
| 2026-07-02 | 109.70 | 109.97 | 109.67 | 109.70 | +0.713% | 31,737 | -3.163% |
| 2026-07-01 | 108.79 | 109.09 | 108.79 | 108.92 | -0.119% | 25,899 | -2.473% |
| 2026-06-30 | 108.96 | 109.29 | 108.96 | 109.05 | -0.100% | 30,495 | -2.588% |
| 2026-06-29 | 109.03 | 109.20 | 109.00 | 109.16 | +0.241% | 29,671 | -2.686% |
| 2026-06-26 | 109.21 | 109.22 | 108.84 | 108.90 | +0.018% | 43,127 | -2.452% |
| 2026-06-25 | 108.65 | 108.94 | 108.65 | 108.88 | +0.406% | 56,341 | -2.434% |
| 2026-06-24 | 108.50 | 108.65 | 108.37 | 108.44 | -0.404% | 169,901 | -2.038% |
| 2026-06-23 | 108.99 | 109.18 | 108.77 | 108.88 | -0.128% | 44,156 | -2.434% |
| 2026-06-22 | 108.94 | 109.20 | 108.90 | 109.02 | -0.493% | 124,244 | -2.559% |
| 2026-06-18 | 109.73 | 109.94 | 109.42 | 109.56 | -0.526% | 145,648 | -3.039% |
| 2026-06-17 | 111.20 | 111.26 | 109.99 | 110.14 | -0.915% | 39,606 | -3.550% |
| 2026-06-16 | 110.83 | 111.28 | 110.83 | 111.16 | +0.169% | 16,426 | -4.432% |
| 2026-06-15 | 111.34 | 111.34 | 110.96 | 110.97 | +0.235% | 33,467 | -4.271% |
| 2026-06-12 | 110.79 | 110.80 | 110.58 | 110.71 | -0.153% | 55,214 | -4.047% |
| 2026-06-11 | 110.27 | 110.95 | 110.05 | 110.88 | +0.599% | 117,566 | -4.194% |
| 2026-06-10 | 110.55 | 110.70 | 110.22 | 110.22 | -0.181% | 47,687 | -3.620% |
| 2026-06-09 | 110.81 | 110.88 | 110.38 | 110.42 | -0.090% | 44,872 | -3.795% |
| 2026-06-08 | 110.92 | 110.93 | 110.52 | 110.52 | -0.262% | 28,454 | -3.882% |
| 2026-06-05 | 111.21 | 111.26 | 110.68 | 110.81 | -0.815% | 37,624 | -4.133% |
| 2026-06-04 | 111.92 | 111.97 | 111.67 | 111.72 | +0.305% | 44,547 | -4.914% |
| 2026-06-03 | 111.67 | 111.69 | 111.27 | 111.38 | -0.616% | 40,731 | -4.624% |
| 2026-06-02 | 112.20 | 112.24 | 111.94 | 112.07 | -0.054% | 34,685 | -5.211% |
| 2026-06-01 | 112.11 | 112.26 | 111.89 | 112.13 | -0.779% | 81,322 | -5.262% |
| 2026-05-29 | 112.88 | 113.12 | 112.70 | 113.01 | +0.453% | 68,461 | -5.999% |
| 2026-05-28 | 112.10 | 112.58 | 112.01 | 112.50 | +0.366% | 38,339 | -5.573% |
| 2026-05-27 | 112.29 | 112.43 | 112.02 | 112.09 | -0.143% | 28,144 | -5.228% |
| 2026-05-26 | 112.33 | 112.40 | 112.22 | 112.25 | -0.133% | 28,535 | -5.363% |
| 2026-05-22 | 112.42 | 112.55 | 112.10 | 112.40 | +0.196% | 58,267 | -5.489% |
| 2026-05-21 | 111.71 | 112.21 | 111.60 | 112.18 | +0.045% | 41,146 | -5.304% |
| 2026-05-20 | 111.61 | 112.25 | 111.60 | 112.13 | +0.277% | 59,089 | -5.262% |
| 2026-05-19 | 111.77 | 111.91 | 111.63 | 111.82 | -0.569% | 26,190 | -4.999% |
| 2026-05-18 | 112.39 | 112.53 | 112.21 | 112.46 | +0.254% | 59,654 | -5.540% |
| 2026-05-15 | 112.23 | 112.37 | 112.08 | 112.17 | -0.351% | 97,632 | -5.300% |
| 2026-05-14 | 112.80 | 112.83 | 112.55 | 112.57 | -0.230% | 75,040 | -5.632% |
| 2026-05-13 | 112.72 | 112.85 | 112.67 | 112.83 | -0.150% | 61,493 | -5.850% |
| 2026-05-12 | 112.93 | 113.05 | 112.75 | 113.00 | -0.353% | 118,764 | -5.991% |
| 2026-05-11 | 113.43 | 113.56 | 113.35 | 113.40 | -0.167% | 47,170 | -6.323% |
| 2026-05-08 | 113.47 | 113.70 | 113.41 | 113.59 | +0.451% | 40,582 | -6.479% |
| 2026-05-07 | 113.59 | 113.60 | 113.07 | 113.08 | -0.194% | 34,029 | -6.058% |
| 2026-05-06 | 113.17 | 113.36 | 113.10 | 113.30 | +0.559% | 76,998 | -6.240% |
| 2026-05-05 | 112.64 | 112.90 | 112.63 | 112.67 | +0.071% | 31,634 | -5.716% |
| 2026-05-04 | 112.74 | 112.85 | 112.47 | 112.59 | -0.292% | 48,620 | -5.649% |
| 2026-05-01 | 113.09 | 113.43 | 112.92 | 112.92 | 0.000% | 44,614 | -5.925% |
| 2026-04-30 | 112.47 | 113.01 | 112.39 | 112.92 | +1.255% | 71,887 | -5.925% |
| 2026-04-29 | 111.52 | 111.75 | 111.35 | 111.52 | -0.224% | 55,664 | -4.744% |
| 2026-04-28 | 111.75 | 111.89 | 111.59 | 111.77 | -0.499% | 35,618 | -4.957% |
| 2026-04-27 | 112.53 | 112.70 | 112.30 | 112.33 | -0.080% | 52,088 | -5.430% |
| 2026-04-24 | 112.16 | 112.49 | 112.09 | 112.42 | +0.196% | 182,183 | -5.506% |
| 2026-04-23 | 112.30 | 112.64 | 112.16 | 112.20 | -0.205% | 107,006 | -5.321% |
| 2026-04-22 | 112.86 | 112.91 | 112.43 | 112.43 | -0.355% | 145,050 | -5.515% |
| 2026-04-21 | 113.23 | 113.38 | 112.77 | 112.83 | -0.511% | 72,088 | -5.850% |
| 2026-04-20 | 113.22 | 113.51 | 113.02 | 113.41 | +0.407% | 196,310 | -6.331% |
| 2026-04-17 | 113.21 | 113.49 | 112.95 | 112.95 | +0.240% | 70,013 | -5.950% |
| 2026-04-16 | 112.69 | 112.76 | 112.50 | 112.68 | -0.230% | 52,600 | -5.724% |
| 2026-04-15 | 112.93 | 113.05 | 112.85 | 112.94 | -0.053% | 50,647 | -5.941% |
| 2026-04-14 | 113.05 | 113.30 | 112.97 | 113.00 | +0.311% | 44,125 | -5.991% |
| 2026-04-13 | 111.83 | 112.69 | 111.77 | 112.65 | +0.688% | 95,174 | -5.699% |
| 2026-04-10 | 112.23 | 112.37 | 111.78 | 111.88 | +0.206% | 45,487 | -5.050% |
| 2026-04-09 | 111.74 | 112.00 | 111.60 | 111.65 | +0.036% | 230,418 | -4.854% |
| 2026-04-08 | 112.00 | 112.04 | 111.40 | 111.61 | +0.886% | 61,534 | -4.820% |
| 2026-04-07 | 110.36 | 110.69 | 110.23 | 110.63 | +0.027% | 59,607 | -3.977% |
| 2026-04-06 | 110.75 | 110.89 | 110.54 | 110.60 | +0.109% | 192,253 | -3.951% |
| 2026-04-02 | 110.45 | 110.65 | 110.31 | 110.48 | -0.558% | 49,216 | -3.847% |
| 2026-04-01 | 111.40 | 111.56 | 111.02 | 111.10 | +0.625% | 106,270 | -4.383% |
| 2026-03-31 | 110.38 | 110.45 | 109.81 | 110.41 | +0.021% | 221,387 | -3.786% |
| 2026-03-30 | 110.42 | 110.45 | 110.22 | 110.39 | -0.156% | 94,119 | -3.766% |
| 2026-03-27 | 110.88 | 111.00 | 110.50 | 110.56 | -0.378% | 63,479 | -3.916% |
| 2026-03-26 | 111.36 | 111.42 | 110.95 | 110.98 | -0.493% | 65,488 | -4.280% |
| 2026-03-25 | 111.66 | 111.75 | 111.48 | 111.53 | -0.215% | 58,908 | -4.752% |
| 2026-03-24 | 111.66 | 111.83 | 111.45 | 111.77 | -0.507% | 94,691 | -4.957% |
| 2026-03-23 | 112.11 | 112.71 | 112.02 | 112.34 | +0.295% | 85,987 | -5.439% |
| 2026-03-20 | 112.16 | 112.16 | 111.75 | 112.01 | -0.018% | 81,102 | -5.160% |
| 2026-03-19 | 111.20 | 112.35 | 111.15 | 112.03 | +0.566% | 128,268 | -5.177% |
| 2026-03-18 | 112.06 | 112.11 | 111.38 | 111.40 | -0.978% | 57,709 | -4.641% |
| 2026-03-17 | 112.33 | 112.57 | 112.25 | 112.50 | +0.294% | 32,654 | -5.573% |
| 2026-03-16 | 112.10 | 112.25 | 111.88 | 112.17 | +0.529% | 80,240 | -5.296% |
| 2026-03-13 | 112.18 | 112.31 | 111.56 | 111.58 | -0.668% | 149,574 | -4.795% |
| 2026-03-12 | 112.90 | 112.95 | 112.33 | 112.33 | -0.795% | 78,993 | -5.430% |
| 2026-03-11 | 113.37 | 113.50 | 113.12 | 113.23 | -0.159% | 76,182 | -6.182% |
| 2026-03-10 | 113.96 | 113.97 | 113.35 | 113.41 | -0.097% | 83,905 | -6.331% |
| 2026-03-09 | 113.47 | 113.64 | 113.15 | 113.52 | -0.114% | 94,364 | -6.422% |
| 2026-03-06 | 113.07 | 113.81 | 113.07 | 113.65 | +0.504% | 56,235 | -6.529% |
| 2026-03-05 | 113.14 | 113.24 | 112.66 | 113.08 | -0.256% | 68,978 | -6.058% |
| 2026-03-04 | 113.23 | 113.40 | 113.03 | 113.37 | +0.301% | 58,176 | -6.298% |
| 2026-03-03 | 112.40 | 113.07 | 112.21 | 113.03 | -0.256% | 193,227 | -6.016% |
| 2026-03-02 | 113.51 | 113.67 | 113.03 | 113.32 | -1.358% | 289,729 | -6.257% |
| 2026-02-27 | 114.78 | 115.14 | 114.78 | 114.88 | +0.666% | 97,364 | -7.530% |
| 2026-02-26 | 114.11 | 114.23 | 113.92 | 114.12 | -0.114% | 177,820 | -6.914% |
| 2026-02-25 | 114.13 | 114.44 | 114.13 | 114.25 | +0.070% | 260,877 | -7.020% |
| 2026-02-24 | 114.09 | 114.27 | 114.01 | 114.17 | +0.088% | 99,439 | -6.955% |
| 2026-02-23 | 114.01 | 114.28 | 114.01 | 114.07 | +0.079% | 278,798 | -6.873% |
| 2026-02-20 | 113.83 | 114.28 | 113.73 | 113.98 | +0.061% | 108,374 | -6.799% |
| 2026-02-19 | 113.90 | 114.11 | 113.86 | 113.91 | -0.393% | 306,180 | -6.742% |
| 2026-02-18 | 114.53 | 114.61 | 114.34 | 114.36 | -0.375% | 127,845 | -7.109% |
| 2026-02-17 | 114.56 | 114.80 | 114.22 | 114.79 | -0.278% | 176,560 | -7.457% |
| 2026-02-13 | 115.05 | 115.17 | 114.75 | 115.11 | +0.218% | 152,432 | -7.714% |
| 2026-02-12 | 114.88 | 115.17 | 114.74 | 114.86 | +0.244% | 131,019 | -7.513% |
| 2026-02-11 | 114.62 | 114.85 | 114.38 | 114.58 | -0.478% | 234,664 | -7.287% |
| 2026-02-10 | 115.81 | 115.83 | 115.02 | 115.13 | -0.165% | 229,147 | -7.730% |
| 2026-02-09 | 115.19 | 115.43 | 115.02 | 115.32 | +1.114% | 182,592 | -7.882% |
| 2026-02-06 | 113.81 | 114.07 | 113.79 | 114.05 | +0.440% | 308,889 | -6.857% |
| 2026-02-05 | 113.93 | 114.03 | 113.55 | 113.55 | -0.185% | 162,790 | -6.446% |
| 2026-02-04 | 113.95 | 114.00 | 113.70 | 113.76 | -0.254% | 142,540 | -6.619% |
| 2026-02-03 | 113.62 | 114.20 | 113.62 | 114.05 | +0.547% | 187,431 | -6.857% |
| 2026-02-02 | 113.49 | 113.56 | 113.07 | 113.43 | -0.848% | 359,086 | -6.348% |
| 2026-01-30 | 114.99 | 115.11 | 114.38 | 114.40 | -0.892% | 194,172 | -7.142% |
| 2026-01-29 | 115.29 | 115.55 | 114.75 | 115.43 | +0.400% | 287,634 | -7.970% |
| 2026-01-28 | 115.21 | 115.32 | 114.45 | 114.97 | -0.871% | 280,701 | -7.602% |
| 2026-01-27 | 114.83 | 116.30 | 114.83 | 115.98 | +1.844% | 336,978 | -8.407% |
| 2026-01-26 | 113.84 | 114.36 | 113.79 | 113.88 | +0.663% | 363,507 | -6.718% |
| 2026-01-23 | 111.90 | 113.14 | 111.85 | 113.13 | +1.081% | 159,021 | -6.099% |
| 2026-01-22 | 111.59 | 112.00 | 111.59 | 111.92 | +0.657% | 112,745 | -5.084% |
| 2026-01-21 | 111.73 | 111.79 | 110.97 | 111.19 | -0.652% | 221,105 | -4.461% |
| 2026-01-20 | 111.88 | 112.11 | 111.62 | 111.92 | +1.635% | 302,412 | -5.084% |
| 2026-01-16 | 110.30 | 110.44 | 110.05 | 110.12 | +0.109% | 155,455 | -3.533% |
| 2026-01-15 | 110.22 | 110.22 | 109.93 | 110.00 | -0.443% | 95,150 | -3.427% |
| 2026-01-14 | 110.48 | 110.74 | 110.47 | 110.49 | +0.063% | 82,934 | -3.856% |
| 2026-01-13 | 110.82 | 110.82 | 110.31 | 110.42 | -0.388% | 70,804 | -3.795% |
| 2026-01-12 | 110.87 | 111.07 | 110.83 | 110.85 | +0.417% | 90,203 | -4.168% |
| 2026-01-09 | 110.45 | 110.50 | 110.30 | 110.39 | -0.154% | 39,131 | -3.768% |
| 2026-01-08 | 110.66 | 110.83 | 110.51 | 110.56 | -0.266% | 127,727 | -3.916% |
| 2026-01-07 | 111.05 | 111.16 | 110.83 | 110.86 | -0.247% | 55,979 | -4.172% |
| 2026-01-06 | 111.49 | 111.52 | 111.08 | 111.13 | -0.501% | 43,770 | -4.409% |
| 2026-01-05 | 111.16 | 111.74 | 111.11 | 111.69 | +0.099% | 79,509 | -4.889% |
| 2026-01-02 | 111.59 | 111.90 | 111.56 | 111.58 | -0.018% | 48,002 | -4.795% |
| 2025-12-31 | 111.56 | 111.61 | 111.32 | 111.60 | +0.009% | 44,950 | -4.812% |
| 2025-12-30 | 111.88 | 111.88 | 111.57 | 111.59 | -0.366% | 71,424 | -4.803% |
| 2025-12-29 | 112.00 | 112.18 | 111.84 | 112.00 | -0.071% | 67,438 | -5.152% |
| 2025-12-26 | 112.23 | 112.23 | 111.90 | 112.08 | -0.036% | 31,416 | -5.219% |
| 2025-12-24 | 112.18 | 112.18 | 112.00 | 112.12 | -0.053% | 37,211 | -5.253% |
| 2025-12-23 | 111.85 | 112.21 | 111.79 | 112.18 | +0.484% | 62,570 | -5.304% |
| 2025-12-22 | 111.54 | 111.68 | 111.54 | 111.64 | +0.427% | 53,918 | -4.846% |
| 2025-12-19 | 111.33 | 111.33 | 111.08 | 111.17 | -0.166% | 29,312 | -4.439% |
| 2025-12-18 | 111.30 | 111.47 | 111.24 | 111.35 | +0.189% | 19,779 | -4.598% |
| 2025-12-17 | 111.06 | 111.43 | 111.06 | 111.14 | -0.055% | 27,084 | -4.418% |
| 2025-12-16 | 111.32 | 111.49 | 111.10 | 111.20 | +0.154% | 43,440 | -4.471% |
| 2025-12-15 | 111.15 | 111.40 | 110.94 | 111.03 | -0.027% | 34,236 | -4.323% |
| 2025-12-12 | 111.14 | 111.30 | 111.06 | 111.06 | -0.162% | 36,420 | -4.349% |
| 2025-12-11 | 111.33 | 111.54 | 111.19 | 111.24 | +0.606% | 76,337 | -4.504% |
| 2025-12-10 | 110.10 | 110.63 | 110.06 | 110.57 | +0.766% | 50,003 | -3.925% |
| 2025-12-09 | 109.61 | 109.77 | 109.47 | 109.73 | +0.114% | 38,967 | -3.190% |
| 2025-12-08 | 109.83 | 109.83 | 109.43 | 109.61 | -0.341% | 48,132 | -3.079% |
| 2025-12-05 | 110.11 | 110.11 | 109.80 | 109.98 | -0.030% | 50,890 | -3.410% |
| 2025-12-04 | 110.59 | 110.59 | 109.98 | 110.01 | -0.540% | 26,842 | -3.439% |
| 2025-12-03 | 110.44 | 110.66 | 110.42 | 110.61 | +0.417% | 80,829 | -3.960% |
| 2025-12-02 | 109.98 | 110.18 | 109.91 | 110.15 | +0.228% | 21,867 | -3.559% |
| 2025-12-01 | 110.38 | 110.41 | 109.90 | 109.90 | -0.200% | 55,746 | -3.339% |
| 2025-11-28 | 109.81 | 110.19 | 109.78 | 110.12 | +0.136% | 63,378 | -3.533% |
| 2025-11-26 | 109.48 | 110.04 | 109.48 | 109.97 | +0.374% | 93,591 | -3.401% |
| 2025-11-25 | 109.39 | 109.72 | 109.34 | 109.56 | +0.091% | 38,058 | -3.039% |
| 2025-11-24 | 109.52 | 109.56 | 109.37 | 109.46 | -0.090% | 21,813 | -2.951% |
| 2025-11-21 | 109.51 | 109.72 | 109.32 | 109.56 | -0.177% | 32,746 | -3.038% |
| 2025-11-20 | 109.78 | 109.91 | 109.59 | 109.75 | -0.043% | 47,486 | -3.210% |
| 2025-11-19 | 110.26 | 110.27 | 109.75 | 109.80 | -0.786% | 52,715 | -3.251% |
| 2025-11-18 | 111.10 | 111.10 | 110.60 | 110.67 | -0.378% | 103,165 | -4.012% |
| 2025-11-17 | 111.19 | 111.26 | 111.08 | 111.09 | -0.323% | 30,517 | -4.375% |
| 2025-11-14 | 112.00 | 112.09 | 111.33 | 111.45 | -0.117% | 50,525 | -4.684% |
| 2025-11-13 | 111.20 | 111.85 | 111.20 | 111.58 | +0.631% | 70,168 | -4.795% |
| 2025-11-12 | 110.77 | 111.05 | 110.76 | 110.88 | +0.317% | 26,744 | -4.194% |
| 2025-11-11 | 110.81 | 110.81 | 110.52 | 110.53 | +0.502% | 36,119 | -3.890% |
| 2025-11-10 | 109.94 | 110.00 | 109.69 | 109.98 | +0.080% | 34,200 | -3.408% |
| 2025-11-07 | 109.96 | 110.11 | 109.83 | 109.89 | +0.137% | 25,601 | -3.331% |
| 2025-11-06 | 109.47 | 109.75 | 109.40 | 109.74 | +0.504% | 60,118 | -3.198% |
| 2025-11-05 | 109.20 | 109.26 | 108.91 | 109.19 | +0.027% | 44,322 | -2.711% |
| 2025-11-04 | 109.28 | 109.39 | 109.13 | 109.16 | -0.347% | 48,419 | -2.684% |
| 2025-11-03 | 109.41 | 109.67 | 109.36 | 109.54 | -0.382% | 84,984 | -3.022% |
| 2025-10-31 | 110.09 | 110.25 | 109.96 | 109.96 | -0.317% | 79,318 | -3.392% |
| 2025-10-30 | 110.28 | 110.47 | 110.25 | 110.31 | -0.235% | 50,685 | -3.699% |
| 2025-10-29 | 111.14 | 111.24 | 110.38 | 110.57 | -0.905% | 59,637 | -3.925% |
| 2025-10-28 | 111.18 | 111.66 | 111.14 | 111.58 | +0.270% | 58,961 | -4.795% |
| 2025-10-27 | 111.21 | 111.32 | 111.09 | 111.28 | 0.000% | 34,733 | -4.538% |
| 2025-10-24 | 111.42 | 111.43 | 111.18 | 111.28 | 0.000% | 33,712 | -4.538% |
| 2025-10-23 | 111.09 | 111.30 | 111.03 | 111.28 | +0.108% | 28,170 | -4.538% |
| 2025-10-22 | 111.03 | 111.35 | 111.03 | 111.16 | -0.028% | 112,393 | -4.435% |
| 2025-10-21 | 111.33 | 111.47 | 111.18 | 111.19 | -0.505% | 47,801 | -4.462% |
| 2025-10-20 | 111.79 | 111.97 | 111.67 | 111.75 | +0.027% | 93,191 | -4.944% |
| 2025-10-17 | 111.92 | 111.97 | 111.66 | 111.72 | +0.085% | 50,554 | -4.918% |
| 2025-10-16 | 110.95 | 111.71 | 110.95 | 111.63 | +0.432% | 60,275 | -4.837% |
| 2025-10-15 | 110.65 | 111.18 | 110.63 | 111.15 | +0.537% | 43,033 | -4.426% |
| 2025-10-14 | 110.23 | 110.61 | 110.21 | 110.56 | +0.442% | 27,462 | -3.914% |
| 2025-10-13 | 110.08 | 110.15 | 109.90 | 110.07 | -0.398% | 62,459 | -3.489% |
| 2025-10-10 | 109.89 | 110.65 | 109.83 | 110.51 | +0.738% | 104,044 | -3.873% |
| 2025-10-09 | 110.24 | 110.24 | 109.60 | 109.70 | -0.661% | 53,944 | -3.163% |
| 2025-10-08 | 110.60 | 110.64 | 110.29 | 110.43 | -0.352% | 44,122 | -3.803% |
| 2025-10-07 | 110.96 | 111.13 | 110.82 | 110.82 | -0.512% | 35,902 | -4.142% |
| 2025-10-06 | 111.03 | 111.40 | 111.03 | 111.39 | +0.072% | 38,358 | -4.632% |
| 2025-10-03 | 111.26 | 111.41 | 111.17 | 111.31 | +0.306% | 30,599 | -4.564% |
| 2025-10-02 | 111.08 | 111.08 | 110.69 | 110.97 | -0.126% | 52,669 | -4.271% |
| 2025-10-01 | 111.08 | 111.19 | 110.85 | 111.11 | -0.108% | 30,301 | -4.392% |
| 2025-09-30 | 110.94 | 111.49 | 110.94 | 111.23 | +0.180% | 32,205 | -4.495% |
| 2025-09-29 | 111.11 | 111.18 | 111.02 | 111.03 | -0.036% | 77,274 | -4.323% |
| 2025-09-26 | 110.82 | 111.08 | 110.82 | 111.07 | +0.334% | 35,283 | -4.358% |
| 2025-09-25 | 110.92 | 110.97 | 110.51 | 110.70 | -0.611% | 59,175 | -4.038% |
| 2025-09-24 | 111.46 | 111.50 | 111.33 | 111.38 | -0.500% | 42,175 | -4.624% |
| 2025-09-23 | 111.81 | 111.97 | 111.66 | 111.94 | +0.125% | 44,703 | -5.101% |
| 2025-09-22 | 111.69 | 111.80 | 111.51 | 111.80 | +0.431% | 78,065 | -4.982% |
| 2025-09-19 | 111.42 | 111.53 | 111.32 | 111.32 | -0.322% | 52,802 | -4.572% |
| 2025-09-18 | 111.85 | 111.86 | 111.57 | 111.68 | -0.605% | 41,359 | -4.880% |
| 2025-09-17 | 112.60 | 113.12 | 112.29 | 112.36 | -0.293% | 94,426 | -5.456% |
| 2025-09-16 | 112.16 | 112.73 | 112.16 | 112.69 | +1.004% | 86,594 | -5.732% |
| 2025-09-15 | 111.40 | 111.61 | 111.35 | 111.57 | +0.261% | 106,975 | -4.786% |
| 2025-09-12 | 111.07 | 111.32 | 111.03 | 111.28 | -0.022% | 30,278 | -4.538% |
| 2025-09-11 | 111.03 | 111.41 | 111.03 | 111.31 | +0.420% | 33,122 | -4.560% |
| 2025-09-10 | 111.20 | 111.22 | 110.81 | 110.84 | -0.221% | 28,178 | -4.159% |
| 2025-09-09 | 111.59 | 111.63 | 111.03 | 111.08 | -0.559% | 48,458 | -4.371% |
| 2025-09-08 | 111.64 | 111.74 | 111.48 | 111.71 | +0.694% | 50,768 | -4.906% |
| 2025-09-05 | 110.73 | 111.32 | 110.73 | 110.94 | +0.919% | 54,021 | -4.246% |
| 2025-09-04 | 110.02 | 110.04 | 109.72 | 109.93 | -0.209% | 41,193 | -3.366% |
| 2025-09-03 | 110.06 | 110.36 | 110.00 | 110.16 | +0.091% | 48,708 | -3.568% |
| 2025-09-02 | 110.20 | 110.44 | 109.98 | 110.06 | -0.596% | 72,490 | -3.480% |
| 2025-08-29 | 110.44 | 110.91 | 110.44 | 110.72 | +0.235% | 57,568 | -4.055% |
| 2025-08-28 | 110.37 | 110.72 | 110.29 | 110.46 | +0.045% | 35,108 | -3.829% |
| 2025-08-27 | 110.06 | 110.51 | 109.99 | 110.41 | +0.118% | 21,152 | -3.786% |
| 2025-08-26 | 110.14 | 110.38 | 110.10 | 110.28 | +0.465% | 23,872 | -3.672% |
| 2025-08-25 | 110.38 | 110.43 | 109.77 | 109.77 | -0.697% | 31,331 | -3.225% |
| 2025-08-22 | 109.59 | 110.67 | 109.56 | 110.54 | +0.996% | 43,955 | -3.899% |
| 2025-08-21 | 109.87 | 109.89 | 109.45 | 109.45 | -0.681% | 27,922 | -2.942% |
| 2025-08-20 | 109.88 | 110.31 | 109.88 | 110.20 | +0.496% | 21,416 | -3.603% |
| 2025-08-19 | 109.92 | 109.99 | 109.64 | 109.66 | -0.086% | 15,981 | -3.124% |
| 2025-08-18 | 109.74 | 109.85 | 109.68 | 109.75 | -0.064% | 22,532 | -3.207% |
| 2025-08-15 | 109.89 | 110.10 | 109.82 | 109.82 | +0.126% | 20,600 | -3.269% |
| 2025-08-14 | 109.67 | 109.75 | 109.46 | 109.68 | -0.253% | 22,824 | -3.147% |
| 2025-08-13 | 110.10 | 110.25 | 109.94 | 109.96 | +0.064% | 25,602 | -3.392% |
| 2025-08-12 | 109.22 | 109.89 | 109.22 | 109.89 | +0.826% | 28,132 | -3.331% |
| 2025-08-11 | 109.22 | 109.23 | 108.94 | 108.99 | -0.547% | 36,895 | -2.532% |
| 2025-08-08 | 109.78 | 109.82 | 109.56 | 109.59 | -0.209% | 94,218 | -3.066% |
| 2025-08-07 | 109.64 | 109.85 | 109.53 | 109.82 | +0.009% | 61,902 | -3.269% |
| 2025-08-06 | 109.91 | 110.07 | 109.72 | 109.81 | +0.055% | 52,478 | -3.260% |
| 2025-08-05 | 109.55 | 109.86 | 109.41 | 109.75 | +0.082% | 92,317 | -3.207% |
| 2025-08-04 | 109.80 | 109.85 | 109.55 | 109.66 | -0.354% | 76,379 | -3.128% |
| 2025-08-01 | 110.09 | 110.29 | 109.66 | 110.05 | +0.908% | 89,009 | -3.471% |
| 2025-07-31 | 108.77 | 109.16 | 108.76 | 109.06 | +0.202% | 97,484 | -2.595% |
| 2025-07-30 | 109.06 | 109.49 | 108.79 | 108.84 | -1.028% | 162,401 | -2.398% |
| 2025-07-29 | 109.75 | 110.06 | 109.71 | 109.97 | -0.299% | 62,754 | -3.401% |
| 2025-07-28 | 110.55 | 110.73 | 110.28 | 110.30 | -1.041% | 95,619 | -3.690% |
| 2025-07-25 | 111.27 | 111.52 | 111.08 | 111.46 | -0.045% | 43,519 | -4.692% |
| 2025-07-24 | 111.55 | 111.71 | 111.35 | 111.51 | -0.349% | 29,854 | -4.735% |
| 2025-07-23 | 111.64 | 111.90 | 111.53 | 111.90 | 0.000% | 17,406 | -5.067% |
| 2025-07-22 | 111.06 | 111.90 | 111.06 | 111.90 | +0.774% | 36,684 | -5.067% |
| 2025-07-21 | 110.88 | 111.24 | 110.87 | 111.04 | +0.452% | 42,936 | -4.332% |
| 2025-07-18 | 110.86 | 110.90 | 110.51 | 110.54 | +0.309% | 91,270 | -3.899% |
| 2025-07-17 | 110.15 | 110.23 | 109.93 | 110.20 | -0.452% | 1,034,262 | -3.603% |
| 2025-07-16 | 110.16 | 111.50 | 109.97 | 110.70 | +0.163% | 151,441 | -4.038% |
| 2025-07-15 | 111.22 | 111.22 | 110.47 | 110.52 | -0.495% | 88,219 | -3.882% |
| 2025-07-14 | 111.30 | 111.39 | 111.05 | 111.07 | -0.162% | 88,604 | -4.358% |
| 2025-07-11 | 111.35 | 111.44 | 111.19 | 111.25 | -0.009% | 50,347 | -4.512% |
| 2025-07-10 | 111.28 | 111.32 | 110.95 | 111.26 | -0.278% | 61,957 | -4.521% |
| 2025-07-09 | 111.46 | 111.66 | 111.39 | 111.57 | +0.162% | 46,568 | -4.786% |
| 2025-07-08 | 110.97 | 111.48 | 110.91 | 111.39 | +0.270% | 52,055 | -4.632% |
| 2025-07-07 | 111.29 | 111.35 | 110.98 | 111.09 | -0.350% | 69,078 | -4.375% |
| 2025-07-03 | 111.44 | 111.67 | 111.37 | 111.48 | -0.535% | 58,370 | -4.709% |
| 2025-07-02 | 111.85 | 112.08 | 111.69 | 112.08 | +0.125% | 63,965 | -5.219% |
| 2025-07-01 | 112.24 | 112.37 | 111.66 | 111.94 | +0.125% | 86,728 | -5.101% |
| 2025-06-30 | 111.15 | 111.82 | 111.14 | 111.80 | +0.839% | 96,637 | -4.982% |
| 2025-06-27 | 111.05 | 111.08 | 110.74 | 110.87 | +0.045% | 120,801 | -4.185% |
| 2025-06-26 | 110.95 | 111.12 | 110.75 | 110.82 | +0.581% | 87,851 | -4.142% |
| 2025-06-25 | 109.99 | 110.29 | 109.91 | 110.18 | +0.054% | 83,103 | -3.585% |
| 2025-06-24 | 109.63 | 110.33 | 109.57 | 110.12 | +0.787% | 62,109 | -3.533% |
| 2025-06-23 | 108.42 | 109.26 | 108.39 | 109.26 | +0.803% | 60,877 | -2.773% |
| 2025-06-20 | 108.58 | 108.65 | 108.38 | 108.39 | +0.129% | 76,111 | -1.993% |
| 2025-06-18 | 108.58 | 108.66 | 108.18 | 108.25 | -0.377% | 56,808 | -1.866% |
| 2025-06-17 | 109.01 | 109.03 | 108.54 | 108.66 | -0.239% | 55,765 | -2.236% |
| 2025-06-16 | 109.48 | 109.64 | 108.89 | 108.92 | -0.411% | 48,613 | -2.470% |
| 2025-06-13 | 109.03 | 109.41 | 109.01 | 109.37 | +0.009% | 57,780 | -2.871% |
| 2025-06-12 | 109.16 | 109.36 | 108.94 | 109.36 | +1.175% | 73,746 | -2.862% |
| 2025-06-11 | 108.05 | 108.25 | 108.05 | 108.09 | +0.269% | 41,305 | -1.721% |
| 2025-06-10 | 108.10 | 108.10 | 107.75 | 107.80 | -0.162% | 100,352 | -1.456% |
| 2025-06-09 | 107.88 | 108.13 | 107.85 | 107.97 | +0.060% | 63,249 | -1.616% |
| 2025-06-06 | 107.64 | 107.98 | 107.60 | 107.91 | -0.176% | 110,741 | -1.557% |
| 2025-06-05 | 108.42 | 108.50 | 107.99 | 108.10 | -0.212% | 64,360 | -1.730% |
| 2025-06-04 | 107.95 | 108.57 | 107.92 | 108.33 | +0.632% | 93,287 | -1.939% |
| 2025-06-03 | 107.83 | 107.87 | 107.58 | 107.65 | -0.920% | 73,162 | -1.319% |
| 2025-06-02 | 108.38 | 108.75 | 108.31 | 108.65 | +0.770% | 95,741 | -2.227% |
| 2025-05-30 | 107.69 | 108.02 | 107.62 | 107.82 | +0.070% | 111,325 | -1.475% |
| 2025-05-29 | 107.60 | 107.89 | 107.52 | 107.74 | +0.452% | 93,614 | -1.406% |
| 2025-05-28 | 107.06 | 107.52 | 107.03 | 107.26 | +0.075% | 40,172 | -0.960% |
| 2025-05-27 | 107.58 | 107.58 | 107.14 | 107.18 | -0.860% | 114,547 | -0.886% |
| 2025-05-23 | 107.73 | 108.13 | 107.63 | 108.11 | +1.000% | 222,304 | -1.739% |
| 2025-05-22 | 107.24 | 107.24 | 106.80 | 107.04 | -0.400% | 76,803 | -0.757% |
| 2025-05-21 | 107.45 | 107.78 | 107.40 | 107.47 | +0.496% | 115,328 | -1.154% |
| 2025-05-20 | 106.32 | 106.95 | 106.30 | 106.94 | +0.574% | 47,065 | -0.664% |
| 2025-05-19 | 106.45 | 106.59 | 106.15 | 106.33 | +0.615% | 103,609 | -0.094% |
| 2025-05-16 | 105.87 | 106.00 | 105.59 | 105.68 | -0.462% | 59,591 | +0.520% |
| 2025-05-15 | 105.98 | 106.22 | 105.81 | 106.17 | +0.960% | 106,369 | +0.057% |
| 2025-05-14 | 105.97 | 105.97 | 105.11 | 105.16 | -0.445% | 292,712 | +1.017% |
| 2025-05-13 | 105.44 | 105.66 | 105.20 | 105.63 | +0.662% | 113,630 | +0.568% |
| 2025-05-12 | 105.25 | 105.48 | 104.67 | 104.94 | -1.773% | 281,180 | +1.234% |
| 2025-05-09 | 106.95 | 107.25 | 106.72 | 106.83 | +0.028% | 70,251 | -0.562% |
| 2025-05-08 | 107.69 | 107.69 | 106.52 | 106.80 | -0.955% | 129,849 | -0.534% |
| 2025-05-07 | 107.97 | 108.42 | 107.76 | 107.83 | -0.222% | 95,739 | -1.484% |
| 2025-05-06 | 107.79 | 108.10 | 107.56 | 108.07 | +0.102% | 121,048 | -1.703% |
| 2025-05-05 | 107.96 | 108.05 | 107.61 | 107.96 | +0.512% | 146,208 | -1.602% |
| 2025-05-02 | 107.56 | 107.86 | 107.20 | 107.41 | +0.393% | 104,678 | -1.099% |
| 2025-05-01 | 107.11 | 107.16 | 106.48 | 106.99 | -0.511% | 159,400 | -0.710% |
| 2025-04-30 | 107.74 | 107.97 | 107.52 | 107.54 | -0.158% | 120,307 | -1.218% |
| 2025-04-29 | 107.88 | 108.00 | 107.60 | 107.71 | -0.453% | 92,056 | -1.374% |
| 2025-04-28 | 107.04 | 108.21 | 106.94 | 108.20 | +0.933% | 143,193 | -1.821% |
| 2025-04-25 | 106.79 | 107.37 | 106.76 | 107.20 | -0.103% | 190,662 | -0.905% |
| 2025-04-24 | 107.52 | 107.53 | 107.09 | 107.31 | +0.308% | 179,276 | -1.006% |
| 2025-04-23 | 107.89 | 107.92 | 106.95 | 106.98 | -1.374% | 455,838 | -0.701% |
| 2025-04-22 | 109.13 | 109.35 | 108.39 | 108.47 | -1.283% | 363,147 | -2.065% |
| 2025-04-21 | 110.17 | 110.36 | 109.80 | 109.88 | +1.393% | 623,271 | -3.322% |
| 2025-04-17 | 108.63 | 108.77 | 107.87 | 108.37 | -0.651% | 319,816 | -1.975% |
| 2025-04-16 | 109.06 | 109.27 | 108.64 | 109.08 | +1.094% | 1,245,892 | -2.613% |
| 2025-04-15 | 108.53 | 108.70 | 107.85 | 107.90 | -1.127% | 258,194 | -1.548% |
| 2025-04-14 | 107.55 | 109.34 | 107.45 | 109.13 | 0.000% | 362,809 | -2.657% |