MXF
MEXICO FUND
stockNYSEClosed Ended Fund
Market OpenOct 5, 2026 3:02:55 PM EDT
20.12USD+0.953%(+0.19)66,774
20.00Bid20.05Ask0.05SpreadMXF Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 20.07 | 20.13 | 20.01 | 20.12 | +0.953% | 66,774 | 0.000% |
| 2026-10-02 | 19.77 | 20.00 | 19.71 | 19.93 | +0.302% | 19,760 | +0.953% |
| 2026-10-01 | 20.31 | 20.55 | 19.73 | 19.87 | -2.550% | 43,431 | +1.258% |
| 2026-09-30 | 20.67 | 20.67 | 20.38 | 20.39 | -1.211% | 6,164 | -1.324% |
| 2026-09-29 | 20.62 | 21.16 | 20.49 | 20.64 | -0.290% | 23,528 | -2.519% |
| 2026-09-28 | 20.70 | 21.21 | 20.60 | 20.70 | -0.048% | 23,705 | -2.802% |
| 2026-09-25 | 20.74 | 20.89 | 20.65 | 20.71 | +0.097% | 16,221 | -2.849% |
| 2026-09-24 | 20.83 | 20.83 | 20.67 | 20.69 | -1.194% | 3,983 | -2.755% |
| 2026-09-23 | 20.78 | 21.33 | 20.78 | 20.94 | -0.381% | 44,036 | -3.916% |
| 2026-09-22 | 20.96 | 21.63 | 20.86 | 21.02 | +0.526% | 19,384 | -4.282% |
| 2026-09-21 | 21.10 | 21.23 | 20.86 | 20.91 | -0.334% | 38,393 | -3.778% |
| 2026-09-18 | 21.09 | 21.32 | 20.98 | 20.98 | -1.038% | 22,834 | -4.099% |
| 2026-09-17 | 21.23 | 21.39 | 20.70 | 21.20 | +0.142% | 19,987 | -5.094% |
| 2026-09-16 | 21.00 | 21.17 | 20.54 | 21.17 | +1.730% | 44,974 | -4.960% |
| 2026-09-15 | 21.39 | 21.40 | 20.81 | 20.81 | -2.392% | 51,334 | -3.316% |
| 2026-09-14 | 21.22 | 21.59 | 21.05 | 21.32 | 0.000% | 15,594 | -5.629% |
| 2026-09-11 | 21.31 | 21.72 | 21.26 | 21.32 | -1.067% | 33,712 | -5.629% |
| 2026-09-10 | 21.76 | 21.79 | 21.28 | 21.55 | -0.965% | 53,270 | -6.636% |
| 2026-09-09 | 21.59 | 21.98 | 21.58 | 21.76 | +1.115% | 25,332 | -7.537% |
| 2026-09-08 | 21.67 | 21.94 | 21.39 | 21.52 | -0.370% | 32,306 | -6.506% |
| 2026-09-04 | 21.75 | 21.86 | 21.49 | 21.60 | -0.415% | 12,437 | -6.852% |
| 2026-09-03 | 21.61 | 21.89 | 21.48 | 21.69 | +1.025% | 23,374 | -7.238% |
| 2026-09-02 | 21.44 | 21.86 | 21.28 | 21.47 | +0.233% | 13,264 | -6.288% |
| 2026-09-01 | 21.65 | 21.97 | 21.37 | 21.42 | -1.427% | 28,798 | -6.069% |
| 2026-08-31 | 21.54 | 22.02 | 21.50 | 21.73 | +0.416% | 44,784 | -7.409% |
| 2026-08-28 | 22.09 | 22.09 | 21.60 | 21.64 | -1.681% | 58,781 | -7.024% |
| 2026-08-27 | 22.03 | 22.17 | 21.92 | 22.01 | -0.317% | 15,530 | -8.587% |
| 2026-08-26 | 21.97 | 22.33 | 21.90 | 22.08 | +0.364% | 25,094 | -8.877% |
| 2026-08-25 | 21.84 | 22.20 | 21.60 | 22.00 | +0.825% | 83,164 | -8.545% |
| 2026-08-24 | 22.04 | 22.29 | 21.68 | 21.82 | -0.998% | 41,987 | -7.791% |
| 2026-08-21 | 21.63 | 22.08 | 21.28 | 22.04 | +2.607% | 24,234 | -8.711% |
| 2026-08-20 | 21.20 | 21.68 | 21.20 | 21.48 | +0.421% | 18,289 | -6.331% |
| 2026-08-19 | 21.30 | 21.45 | 21.15 | 21.39 | +1.087% | 33,464 | -5.937% |
| 2026-08-18 | 21.27 | 21.49 | 21.16 | 21.16 | -1.168% | 6,792 | -4.915% |
| 2026-08-17 | 21.55 | 21.84 | 21.22 | 21.41 | -0.419% | 15,621 | -6.025% |
| 2026-08-14 | 21.50 | 22.11 | 21.45 | 21.50 | +0.467% | 43,711 | -6.419% |
| 2026-08-13 | 21.60 | 21.94 | 21.30 | 21.40 | -1.405% | 50,426 | -5.981% |
| 2026-08-12 | 21.65 | 21.81 | 21.65 | 21.70 | +0.208% | 12,913 | -7.302% |
| 2026-08-11 | 21.82 | 22.00 | 21.60 | 21.66 | -0.460% | 27,925 | -7.110% |
| 2026-08-10 | 21.87 | 22.22 | 21.71 | 21.76 | -0.503% | 41,232 | -7.537% |
| 2026-08-07 | 21.76 | 22.35 | 21.76 | 21.87 | +0.137% | 37,536 | -8.002% |
| 2026-08-06 | 21.75 | 22.20 | 21.75 | 21.84 | +0.368% | 29,595 | -7.875% |
| 2026-08-05 | 21.81 | 22.15 | 21.66 | 21.76 | +0.508% | 21,528 | -7.537% |
| 2026-08-04 | 21.74 | 22.39 | 21.53 | 21.65 | +0.231% | 54,488 | -7.067% |
| 2026-08-03 | 21.78 | 21.90 | 21.54 | 21.60 | -0.735% | 25,528 | -6.852% |
| 2026-07-31 | 21.81 | 21.95 | 21.48 | 21.76 | +0.276% | 30,296 | -7.537% |
| 2026-07-30 | 21.58 | 22.00 | 21.33 | 21.70 | +1.926% | 57,313 | -7.281% |
| 2026-07-29 | 21.53 | 21.65 | 21.29 | 21.29 | -0.792% | 53,266 | -5.496% |
| 2026-07-28 | 21.37 | 21.72 | 21.31 | 21.46 | +0.140% | 30,437 | -6.244% |
| 2026-07-27 | 21.36 | 21.74 | 21.05 | 21.43 | +1.133% | 30,023 | -6.113% |
| 2026-07-24 | 21.07 | 21.44 | 21.01 | 21.19 | +0.189% | 28,329 | -5.050% |
| 2026-07-23 | 21.29 | 21.80 | 21.06 | 21.15 | -1.765% | 38,720 | -4.870% |
| 2026-07-22 | 21.54 | 21.91 | 21.38 | 21.53 | -1.734% | 59,766 | -6.549% |
| 2026-07-21 | 21.66 | 21.99 | 21.49 | 21.91 | +2.145% | 54,332 | -8.170% |
| 2026-07-20 | 21.50 | 21.79 | 21.35 | 21.45 | -0.093% | 47,857 | -6.200% |
| 2026-07-17 | 21.75 | 21.75 | 21.34 | 21.47 | -0.648% | 54,965 | -6.288% |
| 2026-07-16 | 21.67 | 21.75 | 21.30 | 21.61 | -0.415% | 45,455 | -6.895% |
| 2026-07-15 | 21.54 | 21.79 | 21.54 | 21.70 | +0.603% | 15,992 | -7.281% |
| 2026-07-14 | 21.37 | 21.80 | 21.30 | 21.57 | +1.410% | 35,429 | -6.722% |
| 2026-07-13 | 21.60 | 21.62 | 21.22 | 21.27 | -1.710% | 30,515 | -5.407% |
| 2026-07-10 | 21.50 | 21.97 | 21.32 | 21.64 | +0.886% | 23,121 | -7.024% |
| 2026-07-09 | 21.43 | 21.83 | 21.00 | 21.45 | -0.093% | 31,675 | -6.200% |
| 2026-07-08 | 21.65 | 21.65 | 21.12 | 21.47 | -1.197% | 20,842 | -6.288% |
| 2026-07-07 | 22.01 | 22.01 | 21.66 | 21.73 | -1.092% | 19,230 | -7.409% |
| 2026-07-06 | 21.89 | 22.23 | 21.89 | 21.97 | +1.011% | 7,821 | -8.421% |
| 2026-07-02 | 21.88 | 22.33 | 21.65 | 21.75 | +0.323% | 39,563 | -7.494% |
| 2026-07-01 | 21.81 | 21.94 | 21.67 | 21.68 | -0.869% | 19,628 | -7.196% |
| 2026-06-30 | 22.04 | 22.18 | 21.66 | 21.87 | 0.000% | 105,771 | -8.002% |
| 2026-06-29 | 21.74 | 21.94 | 21.50 | 21.87 | +1.297% | 42,958 | -8.002% |
| 2026-06-26 | 21.65 | 21.73 | 21.59 | 21.59 | -0.553% | 35,775 | -6.809% |
| 2026-06-25 | 21.38 | 21.73 | 21.31 | 21.71 | +1.877% | 13,006 | -7.324% |
| 2026-06-24 | 21.51 | 21.69 | 21.24 | 21.31 | -1.570% | 34,642 | -5.584% |
| 2026-06-23 | 21.49 | 21.71 | 21.12 | 21.65 | -0.734% | 77,652 | -7.067% |
| 2026-06-22 | 22.22 | 22.22 | 21.81 | 21.81 | -1.978% | 14,114 | -7.749% |
| 2026-06-18 | 22.34 | 22.34 | 21.89 | 22.25 | -0.045% | 16,616 | -9.573% |
| 2026-06-17 | 22.45 | 22.56 | 22.10 | 22.26 | -0.135% | 29,133 | -9.614% |
| 2026-06-16 | 22.29 | 22.37 | 22.08 | 22.29 | -0.045% | 12,663 | -9.735% |
| 2026-06-15 | 22.63 | 22.94 | 22.18 | 22.30 | 0.000% | 36,620 | -9.776% |
| 2026-06-12 | 22.00 | 22.33 | 21.55 | 22.30 | +2.341% | 51,630 | -9.776% |
| 2026-06-11 | 21.12 | 21.80 | 20.84 | 21.79 | +3.565% | 48,654 | -7.664% |
| 2026-06-10 | 20.96 | 21.44 | 20.91 | 21.04 | -0.379% | 82,241 | -4.373% |
| 2026-06-09 | 21.44 | 21.44 | 20.73 | 21.12 | -0.938% | 36,544 | -4.735% |
| 2026-06-08 | 21.50 | 21.55 | 21.26 | 21.32 | -0.374% | 10,620 | -5.629% |
| 2026-06-05 | 21.62 | 21.81 | 21.34 | 21.40 | -1.835% | 57,826 | -5.981% |
| 2026-06-04 | 22.19 | 22.19 | 21.60 | 21.80 | -1.558% | 46,685 | -7.706% |
| 2026-06-03 | 22.16 | 22.24 | 22.03 | 22.14 | -0.382% | 65,448 | -9.144% |
| 2026-06-02 | 22.10 | 22.48 | 21.87 | 22.23 | +1.045% | 49,698 | -9.492% |
| 2026-06-01 | 22.18 | 22.18 | 21.81 | 22.00 | -1.168% | 22,506 | -8.545% |
| 2026-05-29 | 22.31 | 22.31 | 22.04 | 22.26 | -0.403% | 34,623 | -9.614% |
| 2026-05-28 | 22.27 | 22.44 | 22.00 | 22.35 | +0.179% | 22,437 | -9.978% |
| 2026-05-27 | 22.23 | 22.38 | 21.90 | 22.31 | +1.042% | 97,950 | -9.816% |
| 2026-05-26 | 22.00 | 22.21 | 21.64 | 22.08 | +1.751% | 64,631 | -8.877% |
| 2026-05-22 | 21.74 | 21.80 | 21.43 | 21.70 | +0.231% | 47,301 | -7.281% |
| 2026-05-21 | 21.61 | 21.92 | 21.55 | 21.65 | -0.551% | 30,450 | -7.067% |
| 2026-05-20 | 21.78 | 21.80 | 21.47 | 21.77 | +0.740% | 32,056 | -7.579% |
| 2026-05-19 | 21.56 | 21.64 | 21.16 | 21.61 | -0.139% | 92,696 | -6.895% |
| 2026-05-18 | 21.74 | 21.75 | 21.41 | 21.64 | +0.046% | 94,503 | -7.024% |
| 2026-05-15 | 21.88 | 21.88 | 21.44 | 21.63 | -1.726% | 60,996 | -6.981% |
| 2026-05-14 | 22.19 | 22.34 | 21.95 | 22.01 | -0.610% | 110,383 | -8.587% |
| 2026-05-13 | 21.84 | 22.22 | 21.71 | 22.14 | +0.980% | 25,820 | -9.144% |
| 2026-05-12 | 21.86 | 22.15 | 21.82 | 21.93 | -0.318% | 58,319 | -8.254% |
| 2026-05-11 | 21.91 | 22.30 | 21.91 | 22.00 | +0.319% | 60,040 | -8.545% |
| 2026-05-08 | 21.86 | 22.09 | 21.86 | 21.93 | +0.550% | 29,737 | -8.254% |
| 2026-05-07 | 21.79 | 22.25 | 21.75 | 21.81 | +0.046% | 62,134 | -7.749% |
| 2026-05-06 | 21.63 | 21.84 | 21.51 | 21.80 | +2.060% | 35,262 | -7.706% |
| 2026-05-05 | 21.06 | 21.43 | 21.01 | 21.36 | +2.006% | 79,141 | -5.805% |
| 2026-05-04 | 21.14 | 21.47 | 20.85 | 20.94 | -1.644% | 53,317 | -3.916% |
| 2026-05-01 | 21.15 | 21.65 | 21.02 | 21.29 | +0.710% | 75,778 | -5.496% |
| 2026-04-30 | 21.14 | 21.16 | 20.79 | 21.14 | +1.391% | 50,447 | -4.825% |
| 2026-04-29 | 20.96 | 21.47 | 20.77 | 20.85 | -0.572% | 94,931 | -3.501% |
| 2026-04-28 | 21.58 | 21.58 | 20.80 | 20.97 | -1.503% | 101,402 | -4.053% |
| 2026-04-27 | 21.75 | 21.80 | 21.22 | 21.29 | -1.526% | 49,513 | -5.496% |
| 2026-04-24 | 21.41 | 21.90 | 21.41 | 21.62 | +1.407% | 99,649 | -6.938% |
| 2026-04-23 | 21.33 | 21.73 | 21.30 | 21.32 | -1.570% | 89,972 | -5.629% |
| 2026-04-22 | 21.51 | 22.11 | 21.51 | 21.66 | -0.230% | 208,803 | -7.110% |
| 2026-04-21 | 22.15 | 22.25 | 21.58 | 21.71 | -1.986% | 48,145 | -7.324% |
| 2026-04-20 | 22.01 | 22.27 | 21.89 | 22.15 | +0.408% | 56,260 | -9.165% |
| 2026-04-17 | 22.07 | 22.25 | 21.98 | 22.06 | +0.593% | 44,779 | -8.794% |
| 2026-04-16 | 21.85 | 22.05 | 21.76 | 21.93 | -0.814% | 50,264 | -8.254% |
| 2026-04-15 | 22.07 | 22.15 | 21.77 | 22.11 | +0.821% | 33,638 | -9.000% |
| 2026-04-14 | 22.04 | 22.37 | 21.85 | 21.93 | -0.454% | 20,140 | -8.254% |
| 2026-04-13 | 22.01 | 22.40 | 21.95 | 22.03 | -1.122% | 76,510 | -8.670% |
| 2026-04-10 | 22.30 | 22.40 | 22.22 | 22.28 | +0.406% | 22,835 | -9.695% |
| 2026-04-09 | 22.09 | 22.38 | 22.08 | 22.19 | -0.225% | 24,244 | -9.329% |
| 2026-04-08 | 22.05 | 22.40 | 22.04 | 22.24 | +4.217% | 33,286 | -9.532% |
| 2026-04-07 | 21.18 | 21.55 | 21.14 | 21.34 | +0.094% | 34,402 | -5.717% |
| 2026-04-06 | 21.30 | 21.97 | 21.16 | 21.32 | -0.234% | 89,820 | -5.629% |
| 2026-04-02 | 21.15 | 21.64 | 20.90 | 21.37 | +0.517% | 42,630 | -5.849% |
| 2026-04-01 | 21.05 | 21.48 | 21.00 | 21.26 | +1.577% | 33,376 | -5.362% |
| 2026-03-31 | 20.40 | 21.00 | 20.34 | 20.93 | +2.951% | 32,861 | -3.870% |
| 2026-03-30 | 20.29 | 20.99 | 20.29 | 20.33 | +0.994% | 22,577 | -1.033% |
| 2026-03-27 | 20.36 | 21.42 | 20.13 | 20.13 | -1.565% | 51,938 | -0.050% |
| 2026-03-26 | 20.85 | 21.23 | 20.45 | 20.45 | -2.526% | 70,804 | -1.614% |
| 2026-03-25 | 20.21 | 21.04 | 20.21 | 20.98 | +3.861% | 18,672 | -4.099% |
| 2026-03-24 | 19.75 | 20.23 | 19.68 | 20.20 | +1.457% | 15,166 | -0.396% |
| 2026-03-23 | 19.70 | 20.34 | 19.70 | 19.91 | +1.530% | 30,817 | +1.055% |
| 2026-03-20 | 20.06 | 20.07 | 19.54 | 19.61 | -2.486% | 40,696 | +2.601% |
| 2026-03-19 | 20.20 | 20.20 | 19.70 | 20.11 | -0.838% | 47,158 | +0.050% |
| 2026-03-18 | 20.08 | 20.96 | 20.08 | 20.28 | -0.977% | 38,305 | -0.789% |
| 2026-03-17 | 20.57 | 20.89 | 20.38 | 20.48 | -0.244% | 35,289 | -1.758% |
| 2026-03-16 | 20.40 | 21.00 | 20.25 | 20.53 | +2.139% | 61,061 | -1.997% |
| 2026-03-13 | 20.39 | 20.75 | 20.05 | 20.10 | -1.229% | 60,843 | +0.100% |
| 2026-03-12 | 20.51 | 21.55 | 20.26 | 20.35 | -2.210% | 51,634 | -1.130% |
| 2026-03-11 | 20.89 | 21.08 | 20.70 | 20.81 | -1.093% | 59,916 | -3.316% |
| 2026-03-10 | 20.84 | 21.92 | 20.84 | 21.04 | +1.008% | 94,959 | -4.373% |
| 2026-03-09 | 20.21 | 20.90 | 20.21 | 20.83 | -0.144% | 48,920 | -3.409% |
| 2026-03-06 | 21.01 | 21.39 | 20.62 | 20.86 | -2.203% | 87,080 | -3.547% |
| 2026-03-05 | 21.90 | 21.90 | 21.19 | 21.33 | -2.603% | 64,935 | -5.673% |
| 2026-03-04 | 21.26 | 21.99 | 21.23 | 21.90 | +3.497% | 84,315 | -8.128% |
| 2026-03-03 | 21.79 | 22.43 | 20.69 | 21.16 | -5.324% | 106,781 | -4.915% |
| 2026-03-02 | 22.43 | 22.70 | 22.20 | 22.35 | -2.017% | 67,548 | -9.978% |
| 2026-02-27 | 22.62 | 23.00 | 22.31 | 22.81 | +0.044% | 132,990 | -11.793% |
| 2026-02-26 | 22.66 | 22.83 | 22.32 | 22.80 | +0.751% | 105,758 | -11.754% |
| 2026-02-25 | 22.66 | 22.85 | 22.19 | 22.63 | +0.355% | 233,597 | -11.091% |
| 2026-02-24 | 22.25 | 22.88 | 22.05 | 22.55 | +1.212% | 143,317 | -10.776% |
| 2026-02-23 | 22.48 | 22.72 | 22.16 | 22.28 | -2.023% | 100,097 | -9.695% |
| 2026-02-20 | 22.50 | 22.82 | 22.30 | 22.74 | +1.609% | 51,779 | -11.522% |
| 2026-02-19 | 22.50 | 22.50 | 22.34 | 22.38 | -0.089% | 67,942 | -10.098% |
| 2026-02-18 | 22.46 | 22.99 | 22.32 | 22.40 | -0.665% | 132,814 | -10.179% |
| 2026-02-17 | 22.85 | 22.99 | 22.15 | 22.55 | -0.809% | 85,007 | -10.776% |
| 2026-02-13 | 22.69 | 22.91 | 22.34 | 22.73 | +0.860% | 200,181 | -11.498% |
| 2026-02-12 | 22.70 | 22.85 | 22.40 | 22.54 | -0.705% | 119,421 | -10.736% |
| 2026-02-11 | 22.66 | 22.70 | 22.25 | 22.70 | +0.221% | 140,303 | -11.366% |
| 2026-02-10 | 22.67 | 22.69 | 22.50 | 22.65 | -0.044% | 70,674 | -11.170% |
| 2026-02-09 | 22.48 | 22.87 | 22.06 | 22.66 | +0.801% | 35,336 | -11.209% |
| 2026-02-06 | 22.09 | 22.55 | 22.05 | 22.48 | +2.883% | 27,699 | -10.498% |
| 2026-02-05 | 21.87 | 22.14 | 21.66 | 21.85 | -0.546% | 56,223 | -7.918% |
| 2026-02-04 | 22.33 | 22.45 | 21.75 | 21.97 | -1.036% | 49,575 | -8.421% |
| 2026-02-03 | 21.58 | 22.50 | 21.58 | 22.20 | +3.112% | 85,769 | -9.369% |
| 2026-02-02 | 21.49 | 21.79 | 21.34 | 21.53 | +0.467% | 55,859 | -6.549% |
| 2026-01-30 | 21.85 | 22.40 | 21.06 | 21.43 | -3.685% | 130,143 | -6.113% |
| 2026-01-29 | 22.22 | 22.50 | 21.82 | 22.25 | +1.274% | 94,038 | -9.573% |
| 2026-01-28 | 21.86 | 22.06 | 21.81 | 21.97 | +1.104% | 71,173 | -8.421% |
| 2026-01-27 | 21.52 | 21.74 | 21.51 | 21.73 | +1.447% | 19,574 | -7.409% |
| 2026-01-26 | 21.33 | 21.80 | 21.33 | 21.42 | +0.422% | 25,239 | -6.069% |
| 2026-01-23 | 21.48 | 21.48 | 21.05 | 21.33 | +0.094% | 53,949 | -5.673% |
| 2026-01-22 | 21.10 | 21.48 | 21.10 | 21.31 | +0.330% | 29,852 | -5.584% |
| 2026-01-21 | 21.20 | 21.57 | 21.20 | 21.24 | -0.933% | 56,225 | -5.273% |
| 2026-01-20 | 21.22 | 21.78 | 21.20 | 21.44 | +1.180% | 92,443 | -6.157% |
| 2026-01-16 | 21.14 | 21.20 | 20.96 | 21.19 | +1.097% | 34,824 | -5.050% |
| 2026-01-15 | 21.13 | 21.21 | 20.80 | 20.96 | -0.143% | 54,957 | -4.008% |
| 2026-01-14 | 20.75 | 21.18 | 20.64 | 20.99 | +1.696% | 51,061 | -4.145% |
| 2026-01-13 | 20.55 | 20.79 | 20.50 | 20.64 | +0.487% | 62,768 | -2.519% |
| 2026-01-12 | 20.45 | 20.68 | 20.41 | 20.54 | +0.440% | 54,377 | -2.045% |
| 2026-01-09 | 20.43 | 20.67 | 20.23 | 20.45 | +0.491% | 48,715 | -1.614% |
| 2026-01-08 | 20.29 | 20.50 | 19.76 | 20.35 | +0.246% | 41,116 | -1.130% |
| 2026-01-07 | 20.23 | 20.43 | 19.85 | 20.30 | -0.098% | 105,215 | -0.887% |
| 2026-01-06 | 20.38 | 20.67 | 20.15 | 20.32 | -0.636% | 105,892 | -0.984% |
| 2026-01-05 | 20.20 | 20.63 | 19.88 | 20.45 | +1.038% | 33,297 | -1.614% |
| 2026-01-02 | 20.34 | 20.47 | 20.17 | 20.24 | +0.497% | 37,546 | -0.593% |
| 2025-12-31 | 20.52 | 20.52 | 20.03 | 20.14 | -0.983% | 70,589 | -0.099% |
| 2025-12-30 | 20.48 | 20.70 | 20.00 | 20.34 | -0.780% | 145,266 | -1.082% |
| 2025-12-29 | 20.57 | 20.60 | 19.93 | 20.50 | -0.630% | 31,832 | -1.854% |
| 2025-12-26 | 20.78 | 20.79 | 20.51 | 20.63 | -0.048% | 29,980 | -2.472% |
| 2025-12-24 | 20.72 | 20.72 | 20.36 | 20.64 | +0.243% | 22,321 | -2.519% |
| 2025-12-23 | 20.25 | 20.69 | 20.10 | 20.59 | +1.229% | 39,834 | -2.283% |
| 2025-12-22 | 20.09 | 20.34 | 19.77 | 20.34 | +1.093% | 68,203 | -1.082% |
| 2025-12-19 | 19.93 | 20.29 | 19.93 | 20.12 | +1.106% | 65,045 | 0.000% |
| 2025-12-18 | 19.66 | 19.98 | 19.66 | 19.90 | +1.531% | 14,448 | +1.106% |
| 2025-12-17 | 19.92 | 20.27 | 19.58 | 19.60 | -1.951% | 92,254 | +2.653% |
| 2025-12-16 | 20.10 | 20.25 | 19.81 | 19.99 | -0.695% | 130,075 | +0.650% |
| 2025-12-15 | 20.17 | 20.45 | 20.12 | 20.13 | +0.449% | 75,968 | -0.050% |
| 2025-12-12 | 20.24 | 20.24 | 19.70 | 20.04 | -0.645% | 126,207 | +0.399% |
| 2025-12-11 | 19.76 | 20.30 | 19.68 | 20.17 | +2.386% | 62,637 | -0.248% |
| 2025-12-10 | 19.85 | 19.91 | 19.65 | 19.70 | -0.905% | 112,745 | +2.132% |
| 2025-12-09 | 19.70 | 19.91 | 19.68 | 19.88 | +1.274% | 55,655 | +1.207% |
| 2025-12-08 | 19.56 | 19.69 | 19.52 | 19.63 | +0.461% | 37,370 | +2.496% |
| 2025-12-05 | 19.62 | 19.74 | 19.52 | 19.54 | -0.357% | 43,136 | +2.968% |
| 2025-12-04 | 19.48 | 19.63 | 19.48 | 19.61 | +0.358% | 24,207 | +2.601% |
| 2025-12-03 | 19.60 | 19.67 | 19.46 | 19.54 | -0.051% | 4,171 | +2.968% |
| 2025-12-02 | 19.34 | 19.55 | 19.34 | 19.55 | +0.721% | 40,946 | +2.916% |
| 2025-12-01 | 19.41 | 19.62 | 19.36 | 19.41 | +0.362% | 38,219 | +3.658% |
| 2025-11-28 | 19.32 | 19.34 | 19.13 | 19.34 | +0.782% | 20,365 | +4.033% |
| 2025-11-26 | 19.25 | 19.30 | 19.15 | 19.19 | +0.419% | 13,607 | +4.846% |
| 2025-11-25 | 18.97 | 19.18 | 18.84 | 19.11 | +0.738% | 53,111 | +5.285% |
| 2025-11-24 | 18.62 | 19.09 | 18.62 | 18.97 | +1.227% | 6,861 | +6.062% |
| 2025-11-21 | 18.75 | 18.93 | 18.70 | 18.74 | -0.425% | 19,033 | +7.364% |
| 2025-11-20 | 19.14 | 19.35 | 18.76 | 18.82 | -0.843% | 82,768 | +6.908% |
| 2025-11-19 | 19.06 | 19.19 | 18.93 | 18.98 | -0.842% | 46,348 | +6.006% |
| 2025-11-18 | 18.70 | 19.25 | 18.70 | 19.14 | +2.359% | 111,123 | +5.114% |
| 2025-11-17 | 19.01 | 19.16 | 18.70 | 18.70 | -2.248% | 48,929 | +7.594% |
| 2025-11-14 | 19.11 | 19.20 | 18.98 | 19.13 | -0.623% | 24,071 | +5.175% |
| 2025-11-13 | 19.54 | 19.74 | 19.23 | 19.25 | -1.231% | 7,030 | +4.519% |
| 2025-11-12 | 19.70 | 19.73 | 19.38 | 19.49 | -0.663% | 20,929 | +3.232% |
| 2025-11-11 | 19.25 | 19.64 | 19.25 | 19.62 | +1.448% | 29,826 | +2.548% |
| 2025-11-10 | 19.34 | 19.42 | 19.29 | 19.34 | +0.155% | 14,970 | +4.033% |
| 2025-11-07 | 19.19 | 19.32 | 19.14 | 19.31 | +0.730% | 58,856 | +4.195% |
| 2025-11-06 | 19.24 | 19.31 | 19.02 | 19.17 | -0.052% | 50,756 | +4.956% |
| 2025-11-05 | 18.95 | 19.27 | 18.75 | 19.18 | +0.577% | 89,853 | +4.901% |
| 2025-11-04 | 19.04 | 19.25 | 18.92 | 19.07 | -0.780% | 24,778 | +5.506% |
| 2025-11-03 | 19.35 | 19.42 | 19.20 | 19.22 | -0.877% | 18,819 | +4.683% |
| 2025-10-31 | 19.33 | 19.44 | 19.23 | 19.39 | +0.103% | 48,942 | +3.765% |
| 2025-10-30 | 19.59 | 19.59 | 19.16 | 19.37 | -0.411% | 53,008 | +3.872% |
| 2025-10-29 | 19.31 | 19.56 | 19.25 | 19.45 | +0.413% | 61,485 | +3.445% |
| 2025-10-28 | 18.88 | 19.40 | 18.88 | 19.37 | +2.324% | 34,899 | +3.872% |
| 2025-10-27 | 18.73 | 19.00 | 18.69 | 18.93 | +1.284% | 33,942 | +6.286% |
| 2025-10-24 | 18.81 | 18.90 | 18.64 | 18.69 | -0.373% | 26,161 | +7.651% |
| 2025-10-23 | 18.41 | 18.89 | 18.30 | 18.76 | -0.213% | 115,475 | +7.249% |
| 2025-10-22 | 18.47 | 18.94 | 18.31 | 18.80 | +0.213% | 233,585 | +7.021% |
| 2025-10-21 | 18.88 | 19.05 | 18.71 | 18.76 | -1.055% | 32,126 | +7.249% |
| 2025-10-20 | 18.96 | 19.22 | 18.95 | 18.96 | 0.000% | 112,752 | +6.118% |
| 2025-10-17 | 19.27 | 19.29 | 18.96 | 18.96 | -1.914% | 118,568 | +6.118% |
| 2025-10-16 | 19.12 | 19.40 | 19.11 | 19.33 | +2.275% | 33,645 | +4.087% |
| 2025-10-15 | 18.82 | 19.10 | 18.80 | 18.90 | +0.962% | 70,407 | +6.455% |
| 2025-10-14 | 18.67 | 18.81 | 18.56 | 18.72 | -0.952% | 33,957 | +7.479% |
| 2025-10-13 | 18.59 | 18.96 | 18.59 | 18.90 | +1.722% | 41,994 | +6.455% |
| 2025-10-10 | 18.92 | 18.92 | 18.48 | 18.58 | -1.485% | 105,886 | +8.288% |
| 2025-10-09 | 18.95 | 18.97 | 18.80 | 18.86 | -0.841% | 53,648 | +6.681% |
| 2025-10-08 | 18.64 | 19.09 | 18.64 | 19.02 | +1.251% | 44,640 | +5.783% |
| 2025-10-07 | 18.74 | 19.00 | 18.65 | 18.79 | -0.186% | 11,654 | +7.107% |
| 2025-10-06 | 19.06 | 19.10 | 18.76 | 18.82 | -1.877% | 24,461 | +6.908% |
| 2025-10-03 | 19.17 | 19.40 | 19.11 | 19.18 | +0.052% | 11,589 | +4.901% |
| 2025-10-02 | 19.33 | 19.40 | 18.94 | 19.17 | -0.725% | 44,734 | +4.956% |
| 2025-10-01 | 19.85 | 19.86 | 19.29 | 19.31 | -1.980% | 12,117 | +4.195% |
| 2025-09-30 | 19.56 | 19.78 | 19.56 | 19.70 | +1.181% | 6,764 | +2.132% |
| 2025-09-29 | 18.96 | 19.57 | 18.96 | 19.47 | +0.413% | 28,235 | +3.338% |
| 2025-09-26 | 19.15 | 19.39 | 19.15 | 19.39 | +1.945% | 9,415 | +3.765% |
| 2025-09-25 | 19.27 | 19.27 | 19.02 | 19.02 | -0.731% | 5,234 | +5.783% |
| 2025-09-24 | 19.36 | 19.64 | 19.16 | 19.16 | -1.491% | 8,210 | +5.010% |
| 2025-09-23 | 19.31 | 19.45 | 19.20 | 19.45 | +1.091% | 24,720 | +3.445% |
| 2025-09-22 | 19.00 | 19.25 | 18.92 | 19.24 | +0.365% | 24,237 | +4.574% |
| 2025-09-19 | 19.24 | 19.24 | 19.10 | 19.17 | 0.000% | 25,812 | +4.956% |
| 2025-09-18 | 19.35 | 19.44 | 19.05 | 19.17 | -0.622% | 2,809 | +4.956% |
| 2025-09-17 | 19.21 | 19.44 | 19.21 | 19.29 | +1.101% | 10,252 | +4.303% |
| 2025-09-16 | 19.22 | 19.26 | 19.08 | 19.08 | -0.521% | 2,676 | +5.451% |
| 2025-09-15 | 18.94 | 19.19 | 18.94 | 19.18 | +1.449% | 30,289 | +4.901% |
| 2025-09-12 | 18.84 | 18.91 | 17.99 | 18.91 | +0.404% | 38,653 | +6.421% |
| 2025-09-11 | 18.72 | 18.90 | 18.67 | 18.83 | +1.800% | 10,002 | +6.851% |
| 2025-09-10 | 18.45 | 18.54 | 18.45 | 18.50 | +0.527% | 12,845 | +8.774% |
| 2025-09-09 | 18.49 | 18.49 | 18.37 | 18.40 | -0.109% | 7,750 | +9.348% |
| 2025-09-08 | 18.34 | 18.43 | 18.32 | 18.42 | +0.381% | 5,542 | +9.229% |
| 2025-09-05 | 18.27 | 18.50 | 18.27 | 18.35 | +1.158% | 8,508 | +9.646% |
| 2025-09-04 | 18.23 | 18.23 | 18.05 | 18.14 | -0.384% | 13,855 | +10.915% |
| 2025-09-03 | 18.35 | 18.35 | 18.21 | 18.21 | -0.925% | 8,466 | +10.489% |
| 2025-09-02 | 17.81 | 18.45 | 17.81 | 18.38 | +1.045% | 13,071 | +9.467% |
| 2025-08-29 | 18.25 | 18.29 | 18.10 | 18.19 | -0.329% | 4,497 | +10.610% |
| 2025-08-28 | 18.17 | 18.38 | 18.15 | 18.25 | +0.884% | 9,885 | +10.247% |
| 2025-08-27 | 18.18 | 18.24 | 18.09 | 18.09 | -0.822% | 24,985 | +11.222% |
| 2025-08-26 | 18.31 | 18.35 | 18.16 | 18.24 | +0.110% | 35,757 | +10.307% |
| 2025-08-25 | 18.39 | 18.39 | 18.21 | 18.22 | -0.924% | 11,102 | +10.428% |
| 2025-08-22 | 18.20 | 18.49 | 18.20 | 18.39 | +0.933% | 9,683 | +9.407% |
| 2025-08-21 | 18.09 | 18.30 | 18.08 | 18.22 | +0.774% | 9,968 | +10.428% |
| 2025-08-20 | 17.97 | 18.19 | 17.97 | 18.08 | +0.277% | 10,804 | +11.283% |
| 2025-08-19 | 18.01 | 18.07 | 18.01 | 18.03 | -0.332% | 1,934 | +11.592% |
| 2025-08-18 | 18.11 | 18.15 | 18.02 | 18.09 | -0.495% | 9,080 | +11.222% |
| 2025-08-15 | 18.05 | 18.32 | 18.05 | 18.18 | +1.112% | 9,589 | +10.671% |
| 2025-08-14 | 17.99 | 18.07 | 17.98 | 17.98 | -1.209% | 19,161 | +11.902% |
| 2025-08-13 | 18.16 | 18.33 | 18.16 | 18.20 | +0.220% | 27,057 | +10.549% |
| 2025-08-12 | 18.09 | 18.18 | 18.05 | 18.16 | +0.833% | 6,314 | +10.793% |
| 2025-08-11 | 18.12 | 18.12 | 17.97 | 18.01 | -0.552% | 4,543 | +11.716% |
| 2025-08-08 | 17.96 | 18.14 | 17.96 | 18.11 | +0.948% | 12,907 | +11.099% |
| 2025-08-07 | 17.97 | 17.99 | 17.81 | 17.94 | +0.056% | 14,198 | +12.152% |
| 2025-08-06 | 17.71 | 17.99 | 17.71 | 17.93 | +1.644% | 7,499 | +12.214% |
| 2025-08-05 | 17.59 | 17.64 | 17.42 | 17.64 | -0.226% | 7,952 | +14.059% |
| 2025-08-04 | 17.70 | 17.88 | 17.56 | 17.68 | +1.202% | 12,276 | +13.801% |
| 2025-08-01 | 17.86 | 17.86 | 17.42 | 17.47 | -2.184% | 20,894 | +15.169% |
| 2025-07-31 | 17.78 | 18.04 | 17.41 | 17.86 | +0.790% | 27,444 | +12.654% |
| 2025-07-30 | 17.89 | 17.89 | 17.65 | 17.72 | -0.728% | 24,757 | +13.544% |
| 2025-07-29 | 17.52 | 17.89 | 17.48 | 17.85 | +2.586% | 40,695 | +12.717% |
| 2025-07-28 | 17.22 | 17.42 | 17.22 | 17.40 | -0.057% | 48,361 | +15.632% |
| 2025-07-25 | 17.31 | 17.43 | 17.26 | 17.41 | +0.694% | 21,920 | +15.566% |
| 2025-07-24 | 17.18 | 17.38 | 17.18 | 17.29 | +0.699% | 11,480 | +16.368% |
| 2025-07-23 | 16.96 | 17.19 | 16.96 | 17.17 | +1.179% | 31,764 | +17.181% |
| 2025-07-22 | 16.69 | 17.07 | 16.57 | 16.97 | -0.294% | 80,690 | +18.562% |
| 2025-07-21 | 17.10 | 17.22 | 17.02 | 17.02 | -0.526% | 25,685 | +18.214% |
| 2025-07-18 | 17.16 | 17.30 | 17.07 | 17.11 | -0.812% | 23,079 | +17.592% |
| 2025-07-17 | 17.18 | 17.32 | 17.16 | 17.25 | 0.000% | 27,380 | +16.638% |
| 2025-07-16 | 17.04 | 17.32 | 17.04 | 17.25 | +0.877% | 37,304 | +16.638% |
| 2025-07-15 | 17.18 | 17.30 | 17.01 | 17.10 | -0.408% | 34,590 | +17.661% |
| 2025-07-14 | 17.22 | 17.31 | 17.10 | 17.17 | -0.980% | 158,714 | +17.181% |
| 2025-07-11 | 17.27 | 17.38 | 17.20 | 17.34 | -0.230% | 19,720 | +16.032% |
| 2025-07-10 | 17.37 | 17.45 | 17.29 | 17.38 | +0.058% | 43,585 | +15.765% |
| 2025-07-09 | 17.51 | 17.70 | 17.37 | 17.37 | -0.856% | 39,473 | +15.832% |
| 2025-07-08 | 17.52 | 17.70 | 17.41 | 17.52 | -0.849% | 14,339 | +14.840% |
| 2025-07-07 | 17.82 | 17.87 | 17.60 | 17.67 | -1.119% | 9,821 | +13.865% |
| 2025-07-03 | 17.83 | 17.94 | 17.77 | 17.87 | +0.733% | 24,343 | +12.591% |
| 2025-07-02 | 17.67 | 17.83 | 17.63 | 17.74 | -0.113% | 10,660 | +13.416% |
| 2025-07-01 | 17.63 | 17.78 | 17.60 | 17.76 | +1.081% | 25,194 | +13.288% |
| 2025-06-30 | 17.45 | 17.68 | 17.41 | 17.57 | +0.745% | 27,053 | +14.513% |
| 2025-06-27 | 17.44 | 17.59 | 17.43 | 17.44 | -0.229% | 40,611 | +15.367% |
| 2025-06-26 | 17.42 | 17.49 | 17.35 | 17.48 | +1.040% | 11,228 | +15.103% |
| 2025-06-25 | 17.18 | 17.30 | 17.10 | 17.30 | +1.855% | 35,215 | +16.301% |
| 2025-06-24 | 16.57 | 17.00 | 16.57 | 16.98 | +2.753% | 37,975 | +18.457% |
| 2025-06-23 | 16.48 | 16.58 | 16.47 | 16.53 | +0.486% | 19,443 | +21.718% |
| 2025-06-20 | 16.80 | 16.81 | 16.43 | 16.45 | -2.490% | 13,652 | +22.310% |
| 2025-06-18 | 16.94 | 17.00 | 16.80 | 16.87 | +0.119% | 11,943 | +19.265% |
| 2025-06-17 | 16.93 | 17.00 | 16.84 | 16.85 | -1.173% | 22,389 | +19.407% |
| 2025-06-16 | 17.02 | 17.25 | 17.02 | 17.05 | -0.409% | 30,075 | +18.006% |
| 2025-06-13 | 17.12 | 17.17 | 16.95 | 17.12 | -0.638% | 69,640 | +17.523% |
| 2025-06-12 | 17.15 | 17.32 | 17.15 | 17.23 | -0.116% | 39,563 | +16.773% |
| 2025-06-11 | 17.25 | 17.51 | 17.23 | 17.25 | 0.000% | 110,544 | +16.638% |
| 2025-06-10 | 17.21 | 17.28 | 17.13 | 17.25 | +0.407% | 202,077 | +16.638% |
| 2025-06-09 | 17.14 | 17.28 | 17.11 | 17.18 | +0.527% | 76,496 | +17.113% |
| 2025-06-06 | 17.05 | 17.14 | 16.76 | 17.09 | +0.059% | 49,702 | +17.730% |
| 2025-06-05 | 16.94 | 17.08 | 16.94 | 17.08 | +0.826% | 40,472 | +17.799% |
| 2025-06-04 | 16.78 | 16.98 | 16.78 | 16.94 | +1.074% | 22,059 | +18.772% |
| 2025-06-03 | 16.85 | 16.87 | 16.68 | 16.76 | -0.946% | 10,570 | +20.048% |
| 2025-06-02 | 16.72 | 16.94 | 16.72 | 16.92 | +1.622% | 75,916 | +18.913% |
| 2025-05-30 | 16.83 | 16.85 | 16.65 | 16.65 | -1.654% | 35,397 | +20.841% |
| 2025-05-29 | 16.84 | 16.95 | 16.82 | 16.93 | +1.377% | 332,163 | +18.842% |
| 2025-05-28 | 16.64 | 16.98 | 16.58 | 16.70 | -0.060% | 173,524 | +20.479% |
| 2025-05-27 | 16.68 | 16.98 | 16.62 | 16.71 | +0.967% | 38,263 | +20.407% |
| 2025-05-23 | 16.22 | 16.61 | 16.22 | 16.55 | +0.976% | 44,290 | +21.571% |
| 2025-05-22 | 16.37 | 16.52 | 16.34 | 16.39 | -0.847% | 62,252 | +22.758% |
| 2025-05-21 | 16.48 | 16.59 | 16.38 | 16.53 | -0.121% | 56,869 | +21.718% |
| 2025-05-20 | 16.61 | 16.65 | 16.52 | 16.55 | +0.182% | 64,662 | +21.571% |
| 2025-05-19 | 16.25 | 16.65 | 16.10 | 16.52 | +1.599% | 50,766 | +21.792% |
| 2025-05-16 | 16.19 | 16.30 | 16.17 | 16.26 | +0.308% | 37,953 | +23.739% |
| 2025-05-15 | 16.31 | 16.35 | 15.98 | 16.21 | -0.246% | 34,239 | +24.121% |
| 2025-05-14 | 16.24 | 16.30 | 16.16 | 16.25 | +0.744% | 37,159 | +23.815% |
| 2025-05-13 | 15.81 | 16.25 | 15.70 | 16.13 | +1.960% | 100,537 | +24.737% |
| 2025-05-12 | 16.08 | 16.08 | 15.65 | 15.82 | -0.691% | 135,892 | +27.181% |
| 2025-05-09 | 15.95 | 16.05 | 15.88 | 15.93 | +0.252% | 16,177 | +26.303% |
| 2025-05-08 | 16.09 | 16.18 | 15.87 | 15.89 | -0.376% | 117,372 | +26.621% |
| 2025-05-07 | 15.82 | 16.00 | 15.80 | 15.95 | +1.013% | 72,138 | +26.144% |
| 2025-05-06 | 15.41 | 15.83 | 15.39 | 15.79 | +2.333% | 64,506 | +27.422% |
| 2025-05-05 | 15.49 | 15.56 | 15.21 | 15.43 | -0.323% | 106,335 | +30.395% |
| 2025-05-02 | 15.51 | 15.75 | 15.46 | 15.48 | 0.000% | 43,399 | +29.974% |
| 2025-05-01 | 15.69 | 15.85 | 15.37 | 15.48 | -0.322% | 82,763 | +29.974% |
| 2025-04-30 | 15.42 | 15.71 | 15.29 | 15.53 | +0.648% | 144,463 | +29.556% |
| 2025-04-29 | 15.88 | 15.90 | 15.36 | 15.43 | -2.650% | 135,258 | +30.395% |
| 2025-04-28 | 15.77 | 15.93 | 15.72 | 15.85 | +0.827% | 62,846 | +26.940% |
| 2025-04-25 | 15.61 | 15.76 | 15.32 | 15.72 | +0.705% | 53,800 | +27.990% |
| 2025-04-24 | 15.46 | 15.67 | 15.46 | 15.61 | +0.970% | 88,032 | +28.892% |
| 2025-04-23 | 15.25 | 15.59 | 15.10 | 15.46 | +2.181% | 118,951 | +30.142% |
| 2025-04-22 | 14.80 | 15.19 | 14.71 | 15.13 | +1.408% | 91,694 | +32.981% |
| 2025-04-21 | 15.13 | 15.17 | 14.73 | 14.92 | -0.600% | 180,780 | +34.853% |
| 2025-04-17 | 14.66 | 15.09 | 14.64 | 15.01 | +2.527% | 43,437 | +34.044% |
| 2025-04-16 | 14.44 | 14.76 | 14.40 | 14.64 | +1.245% | 85,212 | +37.432% |
| 2025-04-15 | 14.32 | 14.87 | 14.25 | 14.46 | 0.000% | 225,885 | +39.142% |