Dark

TDF
Templeton Dragon Fund
stock NYSE Closed Ended Fund

Market Open

Jul 28, 2026 1:13:50 PM EDT

10.63USD-0.840%(-0.09)44,736

10.20Bid 10.88Ask 0.68Spread

Pre-market

0.00USD-100.000%(-10.65)0

After-hours

Jul 27, 2026 4:10:30 PM EDT

10.72USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-28	10.6100	10.7200	10.5600	10.6300	-0.840%	44,736	0.000%
2026-07-27	10.7700	10.8600	10.6000	10.7200	+0.657%	55,100	-0.840%
2026-07-24	10.6400	10.6850	10.5200	10.6500	0.000%	21,341	-0.188%
2026-07-23	10.6900	10.9000	10.5100	10.6500	-0.653%	48,621	-0.188%
2026-07-22	10.7800	10.8250	10.6100	10.7200	-0.741%	67,650	-0.840%
2026-07-21	10.9800	11.0400	10.7350	10.8000	-0.185%	47,178	-1.574%
2026-07-20	10.7400	10.9700	10.5301	10.8200	+1.787%	62,672	-1.756%
2026-07-17	10.6200	10.8399	10.5750	10.6300	-2.208%	39,145	0.000%
2026-07-16	10.9200	10.9399	10.7700	10.8700	-0.549%	86,571	-2.208%
2026-07-15	10.9200	11.0500	10.6800	10.9300	+1.959%	82,937	-2.745%
2026-07-14	10.6900	10.9600	10.6900	10.7200	+0.375%	58,793	-0.840%
2026-07-13	10.6500	10.7800	10.5600	10.6800	-1.476%	101,346	-0.468%
2026-07-10	10.8800	10.9342	10.8400	10.8400	-0.368%	28,441	-1.937%
2026-07-09	10.8900	10.9300	10.8000	10.8800	+1.021%	58,753	-2.298%
2026-07-08	10.7300	10.8500	10.7000	10.7700	+0.937%	32,666	-1.300%
2026-07-07	10.8200	10.8200	10.6300	10.6700	-1.659%	15,691	-0.375%
2026-07-06	10.7800	10.8800	10.6100	10.8500	+1.118%	34,501	-2.028%
2026-07-02	11.0050	11.0050	10.6400	10.7300	-2.188%	139,439	-0.932%
2026-07-01	10.8100	11.0800	10.4723	10.9700	+0.735%	169,532	-3.099%
2026-06-30	10.8500	10.9900	10.8000	10.8900	+2.350%	87,201	-2.388%
2026-06-29	10.5500	10.7150	10.5300	10.6400	+1.141%	74,152	-0.094%
2026-06-26	10.3200	10.8100	10.3000	10.5200	+0.190%	167,553	+1.046%
2026-06-25	10.7400	10.7400	10.5000	10.5000	-1.130%	59,832	+1.238%
2026-06-24	10.4800	10.6999	10.4800	10.6200	+0.189%	106,760	+0.094%
2026-06-23	10.5600	10.6500	10.4850	10.6000	-2.304%	36,352	+0.283%
2026-06-22	10.7200	10.9500	10.7200	10.8500	+1.497%	45,822	-2.028%
2026-06-18	10.6500	11.2500	10.6400	10.6900	+0.094%	137,679	-0.561%
2026-06-17	10.7400	11.0350	10.6100	10.6800	-0.928%	50,058	-0.468%
2026-06-16	10.9500	11.1749	10.7500	10.7800	-1.553%	108,401	-1.391%
2026-06-15	10.8600	11.0487	10.8600	10.9500	+2.050%	24,222	-2.922%
2026-06-12	10.6800	10.8100	10.6500	10.7300	+1.131%	35,965	-0.932%
2026-06-11	10.5300	10.8450	10.4000	10.6100	-0.376%	70,364	+0.189%
2026-06-10	10.7800	10.9040	10.6100	10.6500	-1.114%	110,364	-0.188%
2026-06-09	10.7100	10.9801	10.7000	10.7700	+1.032%	116,221	-1.300%
2026-06-08	10.8200	11.2250	10.6000	10.6600	-2.202%	150,925	-0.281%
2026-06-05	11.0900	11.5900	10.8100	10.9000	-2.154%	162,186	-2.477%
2026-06-04	11.2200	11.2450	11.1100	11.1400	-0.624%	62,590	-4.578%
2026-06-03	11.3700	11.5500	11.2000	11.2100	-2.010%	97,651	-5.174%
2026-06-02	11.4000	11.5099	11.3000	11.4400	+2.234%	50,626	-7.080%
2026-06-01	11.1500	11.3400	11.0920	11.1900	+0.179%	77,685	-5.004%
2026-05-29	11.1700	11.3300	11.1700	11.1700	-0.089%	24,513	-4.834%
2026-05-28	11.1000	11.2300	11.0500	11.1800	-0.089%	13,026	-4.919%
2026-05-27	11.1900	11.3100	11.0100	11.1900	+0.269%	57,604	-5.004%
2026-05-26	11.0100	11.2299	11.0100	11.1600	+1.639%	46,250	-4.749%
2026-05-22	10.8600	11.1800	10.8003	10.9800	-0.543%	80,617	-3.188%
2026-05-21	11.0300	11.0800	10.9000	11.0400	-0.809%	34,574	-3.714%
2026-05-20	11.1150	11.1900	11.0700	11.1300	-0.536%	36,922	-4.492%
2026-05-19	11.0900	11.4450	11.0800	11.1900	+0.179%	68,015	-5.004%
2026-05-18	11.3200	11.4100	11.1050	11.1700	-1.150%	56,491	-4.834%
2026-05-15	11.4400	11.4400	11.0100	11.3000	-2.249%	33,031	-5.929%
2026-05-14	11.7100	11.7500	11.5300	11.5600	-1.868%	60,811	-8.045%
2026-05-13	11.4600	11.8700	11.4100	11.7800	+3.243%	82,556	-9.762%
2026-05-12	11.4400	11.5000	11.3500	11.4100	-1.298%	76,349	-6.836%
2026-05-11	11.5300	11.6500	11.5000	11.5600	+0.697%	30,182	-8.045%
2026-05-08	11.5700	11.6000	11.4100	11.4800	-0.174%	85,907	-7.404%
2026-05-07	11.5100	11.6300	11.3400	11.5000	+0.174%	75,501	-7.565%
2026-05-06	11.2700	11.5700	11.2700	11.4800	+2.346%	46,699	-7.404%
2026-05-05	11.2600	11.3400	11.2000	11.2168	-0.029%	16,297	-5.231%
2026-05-04	11.2100	11.3200	11.2100	11.2200	-0.267%	37,330	-5.258%
2026-05-01	11.2300	11.3400	11.1950	11.2500	-0.177%	64,823	-5.511%
2026-04-30	11.2600	11.4000	11.1700	11.2700	+0.895%	115,207	-5.679%
2026-04-29	11.0800	11.2700	11.0365	11.1700	+0.450%	48,390	-4.834%
2026-04-28	11.1100	11.1800	10.9300	11.1200	-0.626%	104,379	-4.406%
2026-04-27	11.2300	11.3300	11.0600	11.1900	-0.798%	52,202	-5.004%
2026-04-24	11.2300	11.4200	11.2300	11.2800	-0.177%	29,759	-5.762%
2026-04-23	11.3200	11.4000	11.2550	11.3000	-0.441%	34,987	-5.929%
2026-04-22	11.3400	11.7300	11.3400	11.3500	-0.176%	33,147	-6.344%
2026-04-21	11.5000	11.5850	11.2400	11.3700	-1.388%	86,206	-6.508%
2026-04-20	11.5800	11.6900	11.4200	11.5300	+0.174%	25,855	-7.806%
2026-04-17	11.5000	11.6900	11.0700	11.5100	+0.700%	80,940	-7.646%
2026-04-16	11.2800	11.4800	11.2500	11.4300	+2.054%	16,404	-6.999%
2026-04-15	11.0900	11.3100	10.9500	11.2000	+0.584%	57,565	-5.089%
2026-04-14	11.1000	11.4100	10.9900	11.1350	+1.412%	47,183	-4.535%
2026-04-13	10.8900	11.2600	10.8001	10.9800	+0.366%	43,759	-3.188%
2026-04-10	10.9000	11.1300	10.8671	10.9400	+1.203%	57,569	-2.834%
2026-04-09	10.7000	10.9400	10.5798	10.8100	+0.840%	32,078	-1.665%
2026-04-08	10.6500	10.7950	10.3000	10.7200	+3.176%	54,597	-0.840%
2026-04-07	10.4000	10.5900	10.3400	10.3900	-1.142%	6,952	+2.310%
2026-04-06	10.5200	10.6200	10.5100	10.5100	-0.755%	16,567	+1.142%
2026-04-02	10.5400	10.7450	10.4700	10.5900	+0.189%	25,135	+0.378%
2026-04-01	10.6100	10.6750	10.4950	10.5700	-0.377%	34,188	+0.568%
2026-03-31	10.4600	10.7400	10.2600	10.6100	+1.823%	44,792	+0.189%
2026-03-30	10.3500	10.5200	10.3500	10.4200	+0.774%	44,729	+2.015%
2026-03-27	10.3100	10.4196	10.3100	10.3400	-0.385%	67,517	+2.805%
2026-03-26	10.5200	10.6250	10.3750	10.3800	-2.900%	18,546	+2.408%
2026-03-25	10.6600	10.8099	10.6600	10.6900	+1.519%	22,460	-0.561%
2026-03-24	10.5100	10.6127	10.4402	10.5300	-1.127%	56,717	+0.950%
2026-03-23	10.7300	10.8300	10.5900	10.6500	+0.377%	66,365	-0.188%
2026-03-20	10.5200	10.8300	10.5200	10.6100	-2.482%	42,132	+0.189%
2026-03-19	10.9000	11.3700	10.5000	10.8800	-0.911%	142,624	-2.298%
2026-03-18	11.0200	11.1406	10.9700	10.9800	-1.081%	79,273	-3.188%
2026-03-17	11.2100	11.3300	11.1000	11.1000	-0.538%	16,527	-4.234%
2026-03-16	11.1700	11.2999	11.0700	11.1600	+0.541%	31,394	-4.749%
2026-03-13	11.1500	11.2800	11.0300	11.1000	-0.448%	86,460	-4.234%
2026-03-12	11.2400	11.2400	11.1100	11.1500	-1.152%	47,194	-4.664%
2026-03-11	11.3600	11.3600	11.2779	11.2800	-0.704%	29,831	-5.762%
2026-03-10	11.1500	11.4400	11.1500	11.3600	+1.610%	63,089	-6.426%
2026-03-09	11.0400	11.2200	11.0000	11.1800	+0.090%	103,350	-4.919%
2026-03-06	11.1000	11.2400	11.1000	11.1700	+0.179%	29,669	-4.834%
2026-03-05	11.1600	11.2711	11.1201	11.1500	-1.415%	39,222	-4.664%
2026-03-04	11.1500	11.3300	11.1500	11.3100	+1.163%	13,186	-6.012%
2026-03-03	11.2500	11.2800	11.0700	11.1800	-2.102%	69,132	-4.919%
2026-03-02	11.3400	11.5000	11.3000	11.4200	-1.040%	169,310	-6.918%
2026-02-27	11.3800	11.5850	11.3800	11.5400	+0.874%	70,978	-7.886%
2026-02-26	11.4600	11.5700	11.2600	11.4400	-1.379%	286,059	-7.080%
2026-02-25	11.6400	11.6600	11.5600	11.6000	+0.346%	183,847	-8.362%
2026-02-24	11.4900	11.6000	11.4900	11.5600	+0.260%	147,771	-8.045%
2026-02-23	11.5300	11.7000	11.4600	11.5300	-0.638%	127,810	-7.806%
2026-02-20	11.5500	11.6600	11.4700	11.6040	-0.224%	122,723	-8.394%
2026-02-19	11.7050	11.7340	11.6200	11.6300	-0.513%	95,488	-8.598%
2026-02-18	11.6800	11.7700	11.4827	11.6900	+0.430%	139,496	-9.068%
2026-02-17	11.6000	11.6999	11.5100	11.6400	+0.345%	86,690	-8.677%
2026-02-13	11.5400	11.6200	11.5100	11.6000	-0.172%	32,852	-8.362%
2026-02-12	11.7900	11.8300	11.6200	11.6200	-2.024%	53,864	-8.520%
2026-02-11	11.8500	11.9500	11.7900	11.8600	-0.084%	109,365	-10.371%
2026-02-10	11.9500	12.0000	11.8100	11.8700	-0.168%	117,129	-10.447%
2026-02-09	11.8700	11.9700	11.8500	11.8900	-0.168%	59,128	-10.597%
2026-02-06	11.6300	11.9800	11.5598	11.9100	+2.939%	113,821	-10.747%
2026-02-05	11.5800	11.7120	11.5100	11.5700	0.000%	129,675	-8.124%
2026-02-04	11.6000	11.6900	11.5300	11.5700	-0.516%	36,158	-8.124%
2026-02-03	11.6500	12.2000	11.5800	11.6300	-0.937%	122,992	-8.598%
2026-02-02	11.7400	11.8350	11.6300	11.7400	-1.262%	258,991	-9.455%
2026-01-30	11.9100	12.0200	11.8400	11.8900	-1.979%	42,546	-10.597%
2026-01-29	12.1800	12.1800	11.8900	12.1300	+0.664%	82,012	-12.366%
2026-01-28	12.0200	12.1600	11.9800	12.0500	+0.837%	154,637	-11.784%
2026-01-27	11.9500	11.9800	11.9000	11.9500	+0.589%	106,146	-11.046%
2026-01-26	11.8200	11.9600	11.8200	11.8800	+0.169%	128,903	-10.522%
2026-01-23	11.8400	11.9058	11.7925	11.8600	+0.169%	25,795	-10.371%
2026-01-22	11.8800	11.9500	11.6900	11.8400	+0.852%	132,390	-10.220%
2026-01-21	11.6300	11.8150	11.5000	11.7400	+1.557%	369,546	-9.455%
2026-01-20	11.6100	11.6100	11.5001	11.5600	-0.431%	47,642	-8.045%
2026-01-16	11.6800	11.7400	11.5900	11.6100	-0.769%	161,077	-8.441%
2026-01-15	11.7000	11.7500	11.6700	11.7000	-0.085%	76,822	-9.145%
2026-01-14	11.7000	11.7300	11.6000	11.7100	-0.340%	122,452	-9.223%
2026-01-13	11.7200	11.8100	11.6601	11.7500	-0.255%	162,346	-9.532%
2026-01-12	11.6700	11.7800	11.6200	11.7800	+1.290%	158,598	-9.762%
2026-01-09	11.5600	11.6300	11.5200	11.6300	+0.345%	145,051	-8.598%
2026-01-08	11.5000	11.5900	11.4155	11.5900	+0.608%	178,533	-8.283%
2026-01-07	11.5800	11.7400	11.4200	11.5200	-0.861%	103,856	-7.726%
2026-01-06	11.7900	11.8400	11.5600	11.6200	-0.258%	246,581	-8.520%
2026-01-05	11.6500	11.7300	11.5600	11.6500	-0.257%	102,456	-8.755%
2026-01-02	11.4000	11.7900	11.3600	11.6800	+3.730%	120,072	-8.990%
2025-12-31	11.3100	11.3100	11.1700	11.2600	-0.880%	154,626	-5.595%
2025-12-30	11.3500	11.4700	11.2900	11.3600	+0.531%	43,760	-6.426%
2025-12-29	11.3700	11.5200	11.2350	11.3000	-1.396%	93,645	-5.929%
2025-12-26	11.3900	11.5200	11.3900	11.4600	+0.703%	23,048	-7.243%
2025-12-24	11.3300	11.4100	11.3300	11.3800	+0.353%	17,903	-6.591%
2025-12-23	11.3900	11.3911	11.3000	11.3400	-0.526%	117,194	-6.261%
2025-12-22	11.3500	11.4100	11.0200	11.4000	+1.064%	44,013	-6.754%
2025-12-19	11.2000	11.3900	10.9900	11.2800	+0.535%	57,786	-5.762%
2025-12-18	11.1100	11.2400	11.0800	11.2200	+1.447%	101,465	-5.258%
2025-12-17	11.1100	11.1800	10.9631	11.0600	-0.090%	170,836	-3.888%
2025-12-16	11.0300	11.1300	10.9500	11.0700	-0.539%	37,606	-3.975%
2025-12-15	11.2700	11.2700	11.1100	11.1300	-1.242%	76,518	-4.492%
2025-12-12	11.3100	11.4350	11.2700	11.2700	-0.089%	74,033	-5.679%
2025-12-11	11.2100	11.3000	11.1223	11.2800	+0.267%	144,406	-5.762%
2025-12-10	11.1500	11.2800	11.1100	11.2500	+0.446%	94,679	-5.511%
2025-12-09	11.2100	11.2800	11.1400	11.2000	-0.973%	155,070	-5.089%
2025-12-08	11.3200	11.3700	11.2600	11.3100	-0.352%	128,775	-6.012%
2025-12-05	11.3500	11.3900	11.3250	11.3500	+0.889%	58,871	-6.344%
2025-12-04	11.2800	11.2800	11.1100	11.2500	0.000%	27,504	-5.511%
2025-12-03	11.1800	11.2600	11.1301	11.2500	-0.177%	29,509	-5.511%
2025-12-02	11.3300	11.3300	11.2000	11.2700	-0.177%	74,724	-5.679%
2025-12-01	11.1600	11.4000	11.1101	11.2900	+1.529%	49,093	-5.846%
2025-11-28	11.1300	11.2168	11.1200	11.1200	+0.542%	17,326	-4.406%
2025-11-26	11.0700	11.1400	10.9990	11.0600	+0.363%	57,509	-3.888%
2025-11-25	11.0600	11.1300	11.0101	11.0200	+0.456%	55,302	-3.539%
2025-11-24	10.9400	11.0300	10.9400	10.9700	+0.642%	63,040	-3.099%
2025-11-21	10.8200	10.9800	10.3400	10.9000	-0.183%	47,451	-2.477%
2025-11-20	11.2000	11.2800	10.9200	10.9200	-1.622%	59,118	-2.656%
2025-11-19	11.1000	11.1700	11.0800	11.1000	-1.070%	24,191	-4.234%
2025-11-18	11.1700	11.2200	11.1000	11.2200	-0.178%	78,770	-5.258%
2025-11-17	11.3200	11.3544	11.2400	11.2400	-1.920%	86,634	-5.427%
2025-11-14	11.5400	11.6400	11.3701	11.4600	-0.693%	85,404	-7.243%
2025-11-13	11.6800	11.7190	11.5400	11.5400	-1.114%	42,055	-7.886%
2025-11-12	11.7149	11.7845	11.3400	11.6700	-0.256%	150,436	-8.912%
2025-11-11	11.6700	11.7950	11.6364	11.7000	+0.429%	75,674	-9.145%
2025-11-10	11.6300	11.8600	11.5375	11.6500	+1.041%	155,678	-8.755%
2025-11-07	11.5600	11.6300	11.3125	11.5300	-0.775%	105,027	-7.806%
2025-11-06	11.5200	11.8000	11.4345	11.6200	+1.131%	164,081	-8.520%
2025-11-05	11.3400	11.5500	11.0680	11.4900	+1.592%	222,566	-7.485%
2025-11-04	11.3300	11.4100	10.9501	11.3100	-1.093%	82,632	-6.012%
2025-11-03	11.4200	11.5700	11.3905	11.4350	+0.391%	67,250	-7.040%
2025-10-31	11.4500	11.4880	11.0100	11.3905	-1.124%	136,548	-6.677%
2025-10-30	11.5400	11.5800	11.4800	11.5200	-1.370%	61,755	-7.726%
2025-10-29	11.6500	11.8375	11.6500	11.6800	+0.951%	73,039	-8.990%
2025-10-28	11.6100	11.6995	11.5300	11.5700	-0.516%	228,652	-8.124%
2025-10-27	11.5800	11.7097	11.5605	11.6300	+0.955%	101,663	-8.598%
2025-10-24	11.6200	11.7000	11.5200	11.5200	-0.346%	11,348	-7.726%
2025-10-23	11.3000	11.6100	11.2540	11.5600	+2.210%	64,839	-8.045%
2025-10-22	11.3400	11.4500	11.2800	11.3100	-0.265%	32,504	-6.012%
2025-10-21	11.4200	11.4399	11.3200	11.3400	-0.701%	50,482	-6.261%
2025-10-20	11.3500	11.4800	11.2695	11.4200	0.000%	46,779	-6.918%
2025-10-17	11.2800	11.4500	11.2550	11.4200	+0.175%	20,751	-6.918%
2025-10-16	11.4400	11.4699	11.2500	11.4000	+0.352%	44,420	-6.754%
2025-10-15	11.3400	11.5100	11.3185	11.3600	+0.221%	72,612	-6.426%
2025-10-14	11.2500	11.6800	11.0375	11.3350	-0.483%	135,328	-6.220%
2025-10-13	11.3500	11.6100	11.2600	11.3900	+2.107%	344,909	-6.673%
2025-10-10	11.6400	11.7600	11.1000	11.1550	-4.495%	133,314	-4.706%
2025-10-09	11.8900	12.0300	11.6409	11.6800	-1.435%	76,643	-8.990%
2025-10-08	11.8300	11.9400	11.6600	11.8500	+0.169%	28,928	-10.295%
2025-10-07	11.7900	11.9600	11.7300	11.8300	-0.253%	68,174	-10.144%
2025-10-06	11.8300	11.9300	11.7718	11.8600	+0.169%	36,583	-10.371%
2025-10-03	11.8800	11.9300	11.7773	11.8400	-0.253%	79,334	-10.220%
2025-10-02	11.9500	12.0400	11.8700	11.8700	+0.169%	55,770	-10.447%
2025-10-01	11.6800	11.9300	11.6800	11.8500	+1.717%	85,403	-10.295%
2025-09-30	11.6300	11.8431	11.5700	11.6500	+0.431%	92,005	-8.755%
2025-09-29	11.5200	11.6700	11.4500	11.6000	+1.399%	141,608	-8.362%
2025-09-26	11.4400	11.7900	11.2978	11.4400	-0.348%	147,596	-7.080%
2025-09-25	11.4400	11.5500	11.4000	11.4800	+0.350%	45,490	-7.404%
2025-09-24	11.3600	11.5900	11.3341	11.4400	+1.239%	172,079	-7.080%
2025-09-23	11.4500	11.5000	11.2900	11.3000	-1.396%	177,594	-5.929%
2025-09-22	11.4700	11.5600	11.4000	11.4600	-0.087%	128,061	-7.243%
2025-09-19	11.4300	11.5402	11.3955	11.4700	0.000%	20,130	-7.323%
2025-09-18	11.6500	11.8300	11.3000	11.4700	-3.125%	160,745	-7.323%
2025-09-17	11.7700	11.9500	11.6800	11.8400	+1.370%	110,551	-10.220%
2025-09-16	11.6100	11.6900	11.4600	11.6800	+0.690%	60,757	-8.990%
2025-09-15	11.6100	11.7300	11.4800	11.6000	+0.520%	77,762	-8.362%
2025-09-12	11.5200	11.6100	11.4500	11.5400	0.000%	98,055	-7.886%
2025-09-11	11.4200	11.5400	11.3645	11.5400	+1.674%	83,676	-7.886%
2025-09-10	11.4000	11.4335	11.1750	11.3500	+0.088%	194,157	-6.344%
2025-09-09	11.3400	11.4500	11.3100	11.3400	+0.532%	41,296	-6.261%
2025-09-08	11.2800	11.3700	11.1500	11.2800	+0.624%	103,153	-5.762%
2025-09-05	11.1700	11.2999	11.1000	11.2100	+0.991%	107,390	-5.174%
2025-09-04	11.2500	11.2800	11.1000	11.1000	-2.289%	19,783	-4.234%
2025-09-03	11.2500	11.4100	11.2500	11.3600	+0.620%	63,042	-6.426%
2025-09-02	11.2000	11.2900	11.1350	11.2900	+0.894%	44,564	-5.846%
2025-08-29	10.9500	11.2200	10.9200	11.1900	+1.543%	65,166	-5.004%
2025-08-28	11.0000	11.0400	10.7765	11.0200	+0.639%	40,906	-3.539%
2025-08-27	11.0400	11.0400	10.8496	10.9500	-2.057%	48,881	-2.922%
2025-08-26	11.1000	11.2600	11.1000	11.1800	+1.085%	31,056	-4.919%
2025-08-25	11.1100	11.1896	11.0000	11.0600	-0.896%	46,778	-3.888%
2025-08-22	10.7500	11.1600	10.7200	11.1600	+4.397%	115,580	-4.749%
2025-08-21	10.6600	10.7200	10.5500	10.6900	0.000%	11,077	-0.561%
2025-08-20	10.6100	10.7000	10.6100	10.6900	+0.754%	35,982	-0.561%
2025-08-19	10.6300	10.6900	10.6100	10.6100	-0.562%	36,257	+0.189%
2025-08-18	10.6100	10.7000	10.6100	10.6700	+0.660%	14,097	-0.375%
2025-08-15	10.6100	10.6150	10.5700	10.6000	+0.760%	10,388	+0.283%
2025-08-14	10.6300	10.7000	10.1500	10.5200	-1.866%	14,362	+1.046%
2025-08-13	10.5800	10.7399	10.5800	10.7200	+2.780%	37,530	-0.840%
2025-08-12	10.2500	10.4500	10.2500	10.4300	+1.558%	21,151	+1.918%
2025-08-11	10.2900	10.3200	10.2304	10.2700	-0.194%	69,483	+3.505%
2025-08-08	10.2200	10.3200	10.2200	10.2900	-0.194%	22,305	+3.304%
2025-08-07	10.3356	10.3495	10.3000	10.3100	-0.145%	8,571	+3.104%
2025-08-06	10.2600	10.3500	10.2600	10.3250	+0.536%	31,166	+2.954%
2025-08-05	10.2800	10.3507	10.2500	10.2700	+0.489%	23,251	+3.505%
2025-08-04	10.2000	10.2250	10.1600	10.2200	+1.188%	63,491	+4.012%
2025-08-01	10.1400	10.1400	10.0200	10.1000	-1.174%	82,211	+5.248%
2025-07-31	10.2700	10.3100	10.2200	10.2200	-0.969%	35,151	+4.012%
2025-07-30	10.3600	10.4400	10.3200	10.3200	-0.960%	25,903	+3.004%
2025-07-29	10.3500	10.4500	10.3500	10.4200	+0.241%	12,306	+2.015%
2025-07-28	10.3900	10.4700	10.3432	10.3950	-0.202%	16,243	+2.261%
2025-07-25	10.3700	10.4296	10.3700	10.4160	-0.134%	9,328	+2.055%
2025-07-24	10.4800	10.5000	10.4300	10.4300	+0.096%	12,963	+1.918%
2025-07-23	10.4000	10.5000	10.4000	10.4200	+0.289%	30,128	+2.015%
2025-07-22	10.2800	10.4400	10.2700	10.3900	+1.070%	39,076	+2.310%
2025-07-21	10.2800	10.3414	10.2193	10.2800	+0.293%	36,689	+3.405%
2025-07-18	10.1200	10.3400	10.1200	10.2500	+1.485%	70,953	+3.707%
2025-07-17	10.0500	10.1500	10.0500	10.1000	+0.099%	41,497	+5.248%
2025-07-16	10.1200	10.1200	10.0500	10.0900	-0.689%	27,472	+5.352%
2025-07-15	10.0600	10.1900	10.0600	10.1600	+1.600%	116,108	+4.626%
2025-07-14	9.9500	10.0200	9.9500	10.0000	+1.010%	39,994	+6.300%
2025-07-11	9.9700	9.9799	9.9000	9.9000	-0.901%	17,053	+7.374%
2025-07-10	9.9500	10.0000	9.9498	9.9900	+0.807%	11,333	+6.406%
2025-07-09	9.9500	9.9500	9.8507	9.9100	-1.098%	22,803	+7.265%
2025-07-08	10.0100	10.0200	9.9617	10.0200	+0.805%	13,341	+6.088%
2025-07-07	9.9600	10.0200	9.9400	9.9400	-0.201%	15,614	+6.942%
2025-07-03	9.9300	9.9990	9.9300	9.9600	0.000%	4,185	+6.727%
2025-07-02	9.9600	9.9900	9.9100	9.9600	-0.300%	9,328	+6.727%
2025-07-01	9.9700	10.0500	9.9500	9.9900	0.000%	19,361	+6.406%
2025-06-30	10.0200	10.0314	9.9400	9.9900	-0.498%	30,876	+6.406%
2025-06-27	9.9900	10.0800	9.9600	10.0400	-0.100%	31,580	+5.876%
2025-06-26	10.0300	10.0900	10.0300	10.0500	-0.099%	7,379	+5.771%
2025-06-25	10.0800	10.1405	10.0500	10.0600	-0.198%	10,565	+5.666%
2025-06-24	9.8800	10.1500	9.4240	10.0800	+2.439%	51,969	+5.456%
2025-06-23	9.7500	9.8700	9.7500	9.8400	+1.443%	29,240	+8.028%
2025-06-20	9.7900	9.8000	9.6400	9.7000	-0.615%	19,891	+9.588%
2025-06-18	9.7600	9.9025	9.6825	9.7600	-0.712%	17,481	+8.914%
2025-06-17	10.0900	10.0900	9.8100	9.8300	-2.286%	38,700	+8.138%
2025-06-16	9.8500	10.1250	9.8500	10.0600	+2.132%	214,832	+5.666%
2025-06-13	9.9300	9.9300	9.8200	9.8500	-1.500%	15,671	+7.919%
2025-06-12	10.0200	10.0200	9.9900	10.0000	-0.892%	11,306	+6.300%
2025-06-11	10.0600	10.0900	10.0500	10.0900	+0.799%	26,152	+5.352%
2025-06-10	10.0300	10.0300	9.9548	10.0100	+0.100%	16,474	+6.194%
2025-06-09	9.9100	10.0300	9.9100	10.0000	+1.215%	58,705	+6.300%
2025-06-06	9.9200	9.9200	9.8000	9.8800	-0.303%	11,993	+7.591%
2025-06-05	9.9300	9.9599	9.8850	9.9100	+0.405%	37,084	+7.265%
2025-06-04	9.7800	9.9100	9.7800	9.8700	+1.648%	23,706	+7.700%
2025-06-03	9.6600	9.7100	9.6000	9.7100	+1.041%	24,146	+9.475%
2025-06-02	9.4900	9.6500	9.4900	9.6100	+1.478%	43,477	+10.614%
2025-05-30	9.6100	9.6100	9.4600	9.4700	-2.068%	15,432	+12.249%
2025-05-29	9.6300	9.7000	9.6300	9.6700	+1.257%	26,532	+9.928%
2025-05-28	9.5500	9.5700	9.4804	9.5500	-0.417%	249,437	+11.309%
2025-05-27	9.6000	9.6200	9.5500	9.5900	-1.337%	216,102	+10.845%
2025-05-23	9.6550	9.7400	9.6550	9.7200	+0.206%	13,626	+9.362%
2025-05-22	9.7100	9.7200	9.6500	9.7000	-0.103%	12,487	+9.588%
2025-05-21	9.8100	9.8900	9.6600	9.7100	-0.512%	46,518	+9.475%
2025-05-20	9.7100	9.7788	9.6400	9.7600	+1.245%	40,506	+8.914%
2025-05-19	9.6100	9.6700	9.4400	9.6400	-0.104%	49,649	+10.270%
2025-05-16	9.6000	9.6900	9.5613	9.6500	+0.416%	57,082	+10.155%
2025-05-15	9.7900	9.8300	9.5800	9.6100	-2.437%	111,326	+10.614%
2025-05-14	9.8000	9.8500	9.7407	9.8500	+1.967%	58,819	+7.919%
2025-05-13	9.6300	9.7700	9.6100	9.6600	+0.104%	133,565	+10.041%
2025-05-12	9.6400	9.7048	9.6200	9.6500	+2.769%	101,179	+10.155%
2025-05-09	9.4100	9.4800	9.0900	9.3900	0.000%	33,609	+13.206%
2025-05-08	9.3200	9.4100	9.2800	9.3900	+1.294%	117,453	+13.206%
2025-05-07	9.3800	9.3900	9.2200	9.2700	-1.801%	112,073	+14.671%
2025-05-06	9.4000	9.4900	9.3900	9.4400	+0.532%	24,522	+12.606%
2025-05-05	9.3700	9.4341	9.3700	9.3900	-0.424%	28,415	+13.206%
2025-05-02	9.2800	9.4300	9.2800	9.4300	+2.723%	137,214	+12.725%
2025-05-01	9.2300	9.2863	9.1700	9.1800	-0.757%	19,442	+15.795%
2025-04-30	9.2400	9.2512	9.1930	9.2500	+0.763%	110,229	+14.919%
2025-04-29	9.2200	9.3400	9.1800	9.1800	-0.864%	22,255	+15.795%
2025-04-28	9.2500	9.3054	9.2230	9.2600	-0.216%	24,020	+14.795%
2025-04-25	9.2100	9.2800	9.1693	9.2800	+0.581%	28,745	+14.547%
2025-04-24	9.1900	9.2700	9.1900	9.2264	+1.056%	46,163	+15.213%
2025-04-23	9.1400	9.2500	9.0921	9.1300	+1.107%	66,631	+16.429%
2025-04-22	8.9300	9.0500	8.9100	9.0300	+2.614%	22,589	+17.719%
2025-04-21	8.8200	8.8699	8.7476	8.8000	+0.114%	37,415	+20.795%
2025-04-17	8.8400	8.8848	8.7604	8.7900	+0.342%	48,140	+20.933%
2025-04-16	8.8700	8.9100	8.6900	8.7600	-2.013%	90,321	+21.347%
2025-04-15	8.9500	8.9685	8.6700	8.9400	0.000%	46,745	+18.904%
2025-04-14	8.8000	9.0000	8.7700	8.9400	+1.476%	78,967	+18.904%
2025-04-11	8.7200	8.8500	8.6265	8.8100	+3.041%	41,058	+20.658%
2025-04-10	8.5600	8.7200	8.4800	8.5500	-0.233%	79,462	+24.327%
2025-04-09	8.3800	8.6200	8.3400	8.5700	+4.258%	106,541	+24.037%
2025-04-08	8.4900	8.5200	8.1300	8.2200	+0.122%	104,759	+29.319%
2025-04-07	8.6100	8.8700	8.1600	8.2100	-8.063%	152,193	+29.476%
2025-04-04	9.1200	9.4450	8.8700	8.9300	-6.394%	144,244	+19.037%
2025-04-03	9.5600	9.5699	9.5000	9.5400	-1.344%	25,911	+11.426%
2025-04-02	9.7900	9.7900	9.6700	9.6700	-1.125%	17,576	+9.928%
2025-04-01	9.7400	9.8000	9.6311	9.7800	+0.825%	34,440	+8.691%
2025-03-31	9.7300	9.7600	9.6200	9.7000	-0.919%	110,151	+9.588%
2025-03-28	9.8600	9.8600	9.6900	9.7900	-1.261%	65,752	+8.580%
2025-03-27	9.7900	9.9400	9.7033	9.9150	+1.173%	52,723	+7.211%
2025-03-26	9.8100	9.8800	9.7590	9.8000	-0.204%	30,635	+8.469%
2025-03-25	9.8600	9.9000	9.8000	9.8200	-0.305%	11,886	+8.248%
2025-03-24	9.9100	9.9500	9.8500	9.8500	-0.397%	44,187	+7.919%
2025-03-21	9.9300	9.9378	9.8200	9.8893	-1.304%	24,620	+7.490%
2025-03-20	10.1500	10.1500	10.0200	10.0200	-2.434%	77,327	+6.088%
2025-03-19	10.3300	10.3600	10.2401	10.2700	-0.194%	98,374	+3.505%
2025-03-18	10.3000	10.3700	10.2200	10.2900	+0.097%	244,404	+3.304%
2025-03-17	10.0000	10.3000	10.0000	10.2800	+1.883%	178,573	+3.405%
2025-03-14	10.0000	10.1500	10.0000	10.0900	+1.714%	160,882	+5.352%
2025-03-13	9.8300	9.9300	9.8271	9.9200	+0.916%	94,495	+7.157%
2025-03-12	9.7500	9.8800	9.6900	9.8300	+1.028%	447,141	+8.138%
2025-03-11	9.7300	9.7900	9.5800	9.7300	+1.672%	73,983	+9.250%
2025-03-10	9.7000	9.7700	9.5700	9.5700	-2.347%	90,948	+11.076%
2025-03-07	9.8300	9.9014	9.7850	9.8000	-0.407%	51,317	+8.469%
2025-03-06	9.9000	9.9600	9.8300	9.8400	+0.306%	72,077	+8.028%
2025-03-05	9.5500	9.8600	9.5300	9.8100	+3.810%	162,633	+8.359%
2025-03-04	9.3100	9.5000	9.3000	9.4500	+2.052%	113,018	+12.487%
2025-03-03	9.3700	9.4145	9.2600	9.2600	-1.594%	75,710	+14.795%
2025-02-28	9.3600	9.4350	9.3600	9.4100	-1.569%	107,365	+12.965%
2025-02-27	9.6500	9.6900	9.5350	9.5600	-1.138%	165,358	+11.192%
2025-02-26	9.6200	9.7700	9.5800	9.6700	+2.436%	202,447	+9.928%
2025-02-25	9.4200	9.4600	9.3500	9.4400	+0.532%	210,229	+12.606%
2025-02-24	9.6600	9.6600	9.3600	9.3900	-3.296%	185,592	+13.206%
2025-02-21	9.6900	9.8140	9.6900	9.7100	+1.357%	108,901	+9.475%
2025-02-20	9.4500	9.6400	9.4500	9.5800	+2.023%	205,254	+10.960%
2025-02-19	9.3700	9.4500	9.3500	9.3900	+0.535%	116,510	+13.206%
2025-02-18	9.3500	9.3502	9.2700	9.3400	+0.864%	95,886	+13.812%
2025-02-14	9.2000	9.3000	9.2000	9.2600	+1.982%	94,901	+14.795%
2025-02-13	9.0200	9.1200	9.0146	9.0800	-0.548%	83,024	+17.070%
2025-02-12	9.0400	9.1600	8.9687	9.1300	+1.897%	81,614	+16.429%
2025-02-11	9.0600	9.0600	8.8468	8.9600	-0.994%	104,474	+18.638%
2025-02-10	9.0200	9.1300	9.0000	9.0500	+1.571%	293,650	+17.459%
2025-02-07	8.8500	8.9800	8.8500	8.9100	+1.596%	28,968	+19.304%
2025-02-06	8.7600	8.7900	8.7300	8.7700	+0.805%	31,928	+21.209%
2025-02-05	8.7600	8.8100	8.6601	8.7000	-1.136%	92,868	+22.184%