Dark

TDF
Templeton Dragon Fund
stock NYSE Closed Ended Fund

At Close

Oct 1, 2026 3:24:32 PM EDT

9.66USD-0.821%(-0.08)23,079

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-9.74)0

After-hours

Oct 1, 2026 4:10:30 PM EDT

9.63USD-0.311%(-0.03)1

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-10-01	9.6800	9.6800	9.6150	9.6300	-1.129%	23,079	0.000%
2026-09-30	9.9800	9.9800	9.6300	9.7400	+1.247%	62,193	-1.129%
2026-09-29	9.7200	9.7200	9.4400	9.6200	-0.722%	87,275	+0.104%
2026-09-28	9.8000	9.8000	9.6700	9.6900	-1.021%	57,480	-0.619%
2026-09-25	9.8500	9.9000	9.7900	9.7900	-1.310%	42,768	-1.634%
2026-09-24	9.9800	10.0500	9.8100	9.9200	-0.800%	35,157	-2.923%
2026-09-23	10.0600	10.1040	9.9701	10.0000	-3.288%	18,210	-3.700%
2026-09-22	10.3200	10.5000	10.2800	10.3400	+0.097%	53,672	-6.867%
2026-09-21	10.1900	10.4900	10.1900	10.3300	+2.075%	49,684	-6.776%
2026-09-18	10.0800	10.2400	9.9500	10.1200	-0.197%	46,591	-4.842%
2026-09-17	10.1900	10.2100	10.1100	10.1400	-0.197%	26,257	-5.030%
2026-09-16	10.3400	10.5000	10.1000	10.1600	-0.975%	77,216	-5.217%
2026-09-15	10.4000	10.6500	10.2000	10.2600	-1.346%	67,357	-6.140%
2026-09-14	10.2900	10.4316	10.2500	10.4000	+0.096%	64,644	-7.404%
2026-09-11	10.4200	10.4500	10.3600	10.3900	+0.386%	26,065	-7.315%
2026-09-10	10.4300	10.5285	10.3300	10.3500	-1.146%	27,526	-6.957%
2026-09-09	10.5400	10.8100	10.3900	10.4700	-1.040%	40,549	-8.023%
2026-09-08	10.5900	10.7500	10.5800	10.5800	-0.936%	39,133	-8.979%
2026-09-04	10.6500	10.7600	10.6450	10.6800	+1.136%	38,815	-9.831%
2026-09-03	10.5200	10.6600	10.5038	10.5600	-0.095%	29,879	-8.807%
2026-09-02	10.7300	10.8149	10.5400	10.5700	-1.215%	88,048	-8.893%
2026-09-01	10.7500	10.8500	10.6200	10.7000	-1.200%	27,367	-10.000%
2026-08-31	10.9700	10.9700	10.8100	10.8300	-0.551%	36,331	-11.080%
2026-08-28	10.7700	10.9600	10.7670	10.8900	+0.184%	34,092	-11.570%
2026-08-27	10.8150	10.9000	10.8100	10.8700	0.000%	22,882	-11.408%
2026-08-26	10.8800	10.9017	10.8125	10.8700	+0.092%	16,855	-11.408%
2026-08-25	10.7100	10.8800	10.7100	10.8600	+0.463%	33,399	-11.326%
2026-08-24	10.8500	10.9500	10.6300	10.8100	-1.279%	16,174	-10.916%
2026-08-21	10.9400	10.9886	10.8501	10.9500	+1.015%	44,987	-12.055%
2026-08-20	10.8200	11.0200	10.7400	10.8400	-0.550%	91,244	-11.162%
2026-08-19	10.9400	11.0700	10.8700	10.9000	+0.092%	54,396	-11.651%
2026-08-18	10.7900	11.2600	10.7900	10.8900	0.000%	17,332	-11.570%
2026-08-17	10.7700	10.9900	10.7700	10.8900	+0.647%	53,171	-11.570%
2026-08-14	10.7800	10.9350	10.7800	10.8200	-0.276%	41,972	-10.998%
2026-08-13	10.8500	11.0676	10.8000	10.8500	-0.459%	49,309	-11.244%
2026-08-12	11.0000	11.0000	10.7400	10.9000	-1.179%	87,584	-11.651%
2026-08-11	11.1100	11.1100	10.9300	11.0300	-1.165%	59,930	-12.693%
2026-08-10	11.1300	11.2299	10.8950	11.1600	+0.270%	27,778	-13.710%
2026-08-07	10.9900	11.1400	10.7500	11.1300	+1.923%	126,085	-13.477%
2026-08-06	10.9100	10.9700	10.8000	10.9200	+0.183%	25,641	-11.813%
2026-08-05	10.9500	11.0500	10.8300	10.9000	+0.184%	25,897	-11.651%
2026-08-04	10.8400	10.9400	10.7646	10.8800	+1.021%	39,037	-11.489%
2026-08-03	10.8200	10.8200	10.6950	10.7700	+0.279%	16,081	-10.585%
2026-07-31	10.6400	10.8400	10.6050	10.7400	+0.374%	128,540	-10.335%
2026-07-30	10.7400	10.7900	10.6250	10.7000	+0.187%	47,419	-10.000%
2026-07-29	10.5600	10.8000	10.5400	10.6800	+1.041%	57,020	-9.831%
2026-07-28	10.6100	10.7350	10.4800	10.5700	-1.399%	52,578	-8.893%
2026-07-27	10.7700	10.8600	10.6000	10.7200	+0.657%	55,100	-10.168%
2026-07-24	10.6400	10.6850	10.5200	10.6500	0.000%	21,341	-9.577%
2026-07-23	10.6900	10.9000	10.5100	10.6500	-0.653%	48,621	-9.577%
2026-07-22	10.7800	10.8250	10.6100	10.7200	-0.741%	67,650	-10.168%
2026-07-21	10.9800	11.0400	10.7350	10.8000	-0.185%	47,178	-10.833%
2026-07-20	10.7400	10.9700	10.5301	10.8200	+1.787%	62,672	-10.998%
2026-07-17	10.6200	10.8399	10.5750	10.6300	-2.208%	39,145	-9.407%
2026-07-16	10.9200	10.9399	10.7700	10.8700	-0.549%	86,571	-11.408%
2026-07-15	10.9200	11.0500	10.6800	10.9300	+1.959%	82,937	-11.894%
2026-07-14	10.6900	10.9600	10.6900	10.7200	+0.375%	58,793	-10.168%
2026-07-13	10.6500	10.7800	10.5600	10.6800	-1.476%	101,346	-9.831%
2026-07-10	10.8800	10.9342	10.8400	10.8400	-0.368%	28,441	-11.162%
2026-07-09	10.8900	10.9300	10.8000	10.8800	+1.021%	58,753	-11.489%
2026-07-08	10.7300	10.8500	10.7000	10.7700	+0.937%	32,666	-10.585%
2026-07-07	10.8200	10.8200	10.6300	10.6700	-1.659%	15,691	-9.747%
2026-07-06	10.7800	10.8800	10.6100	10.8500	+1.118%	34,501	-11.244%
2026-07-02	11.0050	11.0050	10.6400	10.7300	-2.188%	139,439	-10.252%
2026-07-01	10.8100	11.0800	10.4723	10.9700	+0.735%	169,532	-12.215%
2026-06-30	10.8500	10.9900	10.8000	10.8900	+2.350%	87,201	-11.570%
2026-06-29	10.5500	10.7150	10.5300	10.6400	+1.141%	74,152	-9.492%
2026-06-26	10.3200	10.8100	10.3000	10.5200	+0.190%	167,553	-8.460%
2026-06-25	10.7400	10.7400	10.5000	10.5000	-1.130%	59,832	-8.286%
2026-06-24	10.4800	10.6999	10.4800	10.6200	+0.189%	106,760	-9.322%
2026-06-23	10.5600	10.6500	10.4850	10.6000	-2.304%	36,352	-9.151%
2026-06-22	10.7200	10.9500	10.7200	10.8500	+1.497%	45,822	-11.244%
2026-06-18	10.6500	11.2500	10.6400	10.6900	+0.094%	137,679	-9.916%
2026-06-17	10.7400	11.0350	10.6100	10.6800	-0.928%	50,058	-9.831%
2026-06-16	10.9500	11.1749	10.7500	10.7800	-1.553%	108,401	-10.668%
2026-06-15	10.8600	11.0487	10.8600	10.9500	+2.050%	24,222	-12.055%
2026-06-12	10.6800	10.8100	10.6500	10.7300	+1.131%	35,965	-10.252%
2026-06-11	10.5300	10.8450	10.4000	10.6100	-0.376%	70,364	-9.237%
2026-06-10	10.7800	10.9040	10.6100	10.6500	-1.114%	110,364	-9.577%
2026-06-09	10.7100	10.9801	10.7000	10.7700	+1.032%	116,221	-10.585%
2026-06-08	10.8200	11.2250	10.6000	10.6600	-2.202%	150,925	-9.662%
2026-06-05	11.0900	11.5900	10.8100	10.9000	-2.154%	162,186	-11.651%
2026-06-04	11.2200	11.2450	11.1100	11.1400	-0.624%	62,590	-13.555%
2026-06-03	11.3700	11.5500	11.2000	11.2100	-2.010%	97,651	-14.095%
2026-06-02	11.4000	11.5099	11.3000	11.4400	+2.234%	50,626	-15.822%
2026-06-01	11.1500	11.3400	11.0920	11.1900	+0.179%	77,685	-13.941%
2026-05-29	11.1700	11.3300	11.1700	11.1700	-0.089%	24,513	-13.787%
2026-05-28	11.1000	11.2300	11.0500	11.1800	-0.089%	13,026	-13.864%
2026-05-27	11.1900	11.3100	11.0100	11.1900	+0.269%	57,604	-13.941%
2026-05-26	11.0100	11.2299	11.0100	11.1600	+1.639%	46,250	-13.710%
2026-05-22	10.8600	11.1800	10.8003	10.9800	-0.543%	80,617	-12.295%
2026-05-21	11.0300	11.0800	10.9000	11.0400	-0.809%	34,574	-12.772%
2026-05-20	11.1150	11.1900	11.0700	11.1300	-0.536%	36,922	-13.477%
2026-05-19	11.0900	11.4450	11.0800	11.1900	+0.179%	68,015	-13.941%
2026-05-18	11.3200	11.4100	11.1050	11.1700	-1.150%	56,491	-13.787%
2026-05-15	11.4400	11.4400	11.0100	11.3000	-2.249%	33,031	-14.779%
2026-05-14	11.7100	11.7500	11.5300	11.5600	-1.868%	60,811	-16.696%
2026-05-13	11.4600	11.8700	11.4100	11.7800	+3.243%	82,556	-18.251%
2026-05-12	11.4400	11.5000	11.3500	11.4100	-1.298%	76,349	-15.600%
2026-05-11	11.5300	11.6500	11.5000	11.5600	+0.697%	30,182	-16.696%
2026-05-08	11.5700	11.6000	11.4100	11.4800	-0.174%	85,907	-16.115%
2026-05-07	11.5100	11.6300	11.3400	11.5000	+0.174%	75,501	-16.261%
2026-05-06	11.2700	11.5700	11.2700	11.4800	+2.346%	46,699	-16.115%
2026-05-05	11.2600	11.3400	11.2000	11.2168	-0.029%	16,297	-14.147%
2026-05-04	11.2100	11.3200	11.2100	11.2200	-0.267%	37,330	-14.171%
2026-05-01	11.2300	11.3400	11.1950	11.2500	-0.177%	64,823	-14.400%
2026-04-30	11.2600	11.4000	11.1700	11.2700	+0.895%	115,207	-14.552%
2026-04-29	11.0800	11.2700	11.0365	11.1700	+0.450%	48,390	-13.787%
2026-04-28	11.1100	11.1800	10.9300	11.1200	-0.626%	104,379	-13.399%
2026-04-27	11.2300	11.3300	11.0600	11.1900	-0.798%	52,202	-13.941%
2026-04-24	11.2300	11.4200	11.2300	11.2800	-0.177%	29,759	-14.628%
2026-04-23	11.3200	11.4000	11.2550	11.3000	-0.441%	34,987	-14.779%
2026-04-22	11.3400	11.7300	11.3400	11.3500	-0.176%	33,147	-15.154%
2026-04-21	11.5000	11.5850	11.2400	11.3700	-1.388%	86,206	-15.303%
2026-04-20	11.5800	11.6900	11.4200	11.5300	+0.174%	25,855	-16.479%
2026-04-17	11.5000	11.6900	11.0700	11.5100	+0.700%	80,940	-16.334%
2026-04-16	11.2800	11.4800	11.2500	11.4300	+2.054%	16,404	-15.748%
2026-04-15	11.0900	11.3100	10.9500	11.2000	+0.584%	57,565	-14.018%
2026-04-14	11.1000	11.4100	10.9900	11.1350	+1.412%	47,183	-13.516%
2026-04-13	10.8900	11.2600	10.8001	10.9800	+0.366%	43,759	-12.295%
2026-04-10	10.9000	11.1300	10.8671	10.9400	+1.203%	57,569	-11.974%
2026-04-09	10.7000	10.9400	10.5798	10.8100	+0.840%	32,078	-10.916%
2026-04-08	10.6500	10.7950	10.3000	10.7200	+3.176%	54,597	-10.168%
2026-04-07	10.4000	10.5900	10.3400	10.3900	-1.142%	6,952	-7.315%
2026-04-06	10.5200	10.6200	10.5100	10.5100	-0.755%	16,567	-8.373%
2026-04-02	10.5400	10.7450	10.4700	10.5900	+0.189%	25,135	-9.065%
2026-04-01	10.6100	10.6750	10.4950	10.5700	-0.377%	34,188	-8.893%
2026-03-31	10.4600	10.7400	10.2600	10.6100	+1.823%	44,792	-9.237%
2026-03-30	10.3500	10.5200	10.3500	10.4200	+0.774%	44,729	-7.582%
2026-03-27	10.3100	10.4196	10.3100	10.3400	-0.385%	67,517	-6.867%
2026-03-26	10.5200	10.6250	10.3750	10.3800	-2.900%	18,546	-7.225%
2026-03-25	10.6600	10.8099	10.6600	10.6900	+1.519%	22,460	-9.916%
2026-03-24	10.5100	10.6127	10.4402	10.5300	-1.127%	56,717	-8.547%
2026-03-23	10.7300	10.8300	10.5900	10.6500	+0.377%	66,365	-9.577%
2026-03-20	10.5200	10.8300	10.5200	10.6100	-2.482%	42,132	-9.237%
2026-03-19	10.9000	11.3700	10.5000	10.8800	-0.911%	142,624	-11.489%
2026-03-18	11.0200	11.1406	10.9700	10.9800	-1.081%	79,273	-12.295%
2026-03-17	11.2100	11.3300	11.1000	11.1000	-0.538%	16,527	-13.243%
2026-03-16	11.1700	11.2999	11.0700	11.1600	+0.541%	31,394	-13.710%
2026-03-13	11.1500	11.2800	11.0300	11.1000	-0.448%	86,460	-13.243%
2026-03-12	11.2400	11.2400	11.1100	11.1500	-1.152%	47,194	-13.632%
2026-03-11	11.3600	11.3600	11.2779	11.2800	-0.704%	29,831	-14.628%
2026-03-10	11.1500	11.4400	11.1500	11.3600	+1.610%	63,089	-15.229%
2026-03-09	11.0400	11.2200	11.0000	11.1800	+0.090%	103,350	-13.864%
2026-03-06	11.1000	11.2400	11.1000	11.1700	+0.179%	29,669	-13.787%
2026-03-05	11.1600	11.2711	11.1201	11.1500	-1.415%	39,222	-13.632%
2026-03-04	11.1500	11.3300	11.1500	11.3100	+1.163%	13,186	-14.854%
2026-03-03	11.2500	11.2800	11.0700	11.1800	-2.102%	69,132	-13.864%
2026-03-02	11.3400	11.5000	11.3000	11.4200	-1.040%	169,310	-15.674%
2026-02-27	11.3800	11.5850	11.3800	11.5400	+0.874%	70,978	-16.551%
2026-02-26	11.4600	11.5700	11.2600	11.4400	-1.379%	286,059	-15.822%
2026-02-25	11.6400	11.6600	11.5600	11.6000	+0.346%	183,847	-16.983%
2026-02-24	11.4900	11.6000	11.4900	11.5600	+0.260%	147,771	-16.696%
2026-02-23	11.5300	11.7000	11.4600	11.5300	-0.638%	127,810	-16.479%
2026-02-20	11.5500	11.6600	11.4700	11.6040	-0.224%	122,723	-17.011%
2026-02-19	11.7050	11.7340	11.6200	11.6300	-0.513%	95,488	-17.197%
2026-02-18	11.6800	11.7700	11.4827	11.6900	+0.430%	139,496	-17.622%
2026-02-17	11.6000	11.6999	11.5100	11.6400	+0.345%	86,690	-17.268%
2026-02-13	11.5400	11.6200	11.5100	11.6000	-0.172%	32,852	-16.983%
2026-02-12	11.7900	11.8300	11.6200	11.6200	-2.024%	53,864	-17.126%
2026-02-11	11.8500	11.9500	11.7900	11.8600	-0.084%	109,365	-18.803%
2026-02-10	11.9500	12.0000	11.8100	11.8700	-0.168%	117,129	-18.871%
2026-02-09	11.8700	11.9700	11.8500	11.8900	-0.168%	59,128	-19.008%
2026-02-06	11.6300	11.9800	11.5598	11.9100	+2.939%	113,821	-19.144%
2026-02-05	11.5800	11.7120	11.5100	11.5700	0.000%	129,675	-16.768%
2026-02-04	11.6000	11.6900	11.5300	11.5700	-0.516%	36,158	-16.768%
2026-02-03	11.6500	12.2000	11.5800	11.6300	-0.937%	122,992	-17.197%
2026-02-02	11.7400	11.8350	11.6300	11.7400	-1.262%	258,991	-17.973%
2026-01-30	11.9100	12.0200	11.8400	11.8900	-1.979%	42,546	-19.008%
2026-01-29	12.1800	12.1800	11.8900	12.1300	+0.664%	82,012	-20.610%
2026-01-28	12.0200	12.1600	11.9800	12.0500	+0.837%	154,637	-20.083%
2026-01-27	11.9500	11.9800	11.9000	11.9500	+0.589%	106,146	-19.414%
2026-01-26	11.8200	11.9600	11.8200	11.8800	+0.169%	128,903	-18.939%
2026-01-23	11.8400	11.9058	11.7925	11.8600	+0.169%	25,795	-18.803%
2026-01-22	11.8800	11.9500	11.6900	11.8400	+0.852%	132,390	-18.666%
2026-01-21	11.6300	11.8150	11.5000	11.7400	+1.557%	369,546	-17.973%
2026-01-20	11.6100	11.6100	11.5001	11.5600	-0.431%	47,642	-16.696%
2026-01-16	11.6800	11.7400	11.5900	11.6100	-0.769%	161,077	-17.054%
2026-01-15	11.7000	11.7500	11.6700	11.7000	-0.085%	76,822	-17.692%
2026-01-14	11.7000	11.7300	11.6000	11.7100	-0.340%	122,452	-17.763%
2026-01-13	11.7200	11.8100	11.6601	11.7500	-0.255%	162,346	-18.043%
2026-01-12	11.6700	11.7800	11.6200	11.7800	+1.290%	158,598	-18.251%
2026-01-09	11.5600	11.6300	11.5200	11.6300	+0.345%	145,051	-17.197%
2026-01-08	11.5000	11.5900	11.4155	11.5900	+0.608%	178,533	-16.911%
2026-01-07	11.5800	11.7400	11.4200	11.5200	-0.861%	103,856	-16.406%
2026-01-06	11.7900	11.8400	11.5600	11.6200	-0.258%	246,581	-17.126%
2026-01-05	11.6500	11.7300	11.5600	11.6500	-0.257%	102,456	-17.339%
2026-01-02	11.4000	11.7900	11.3600	11.6800	+3.730%	120,072	-17.551%
2025-12-31	11.3100	11.3100	11.1700	11.2600	-0.880%	154,626	-14.476%
2025-12-30	11.3500	11.4700	11.2900	11.3600	+0.531%	43,760	-15.229%
2025-12-29	11.3700	11.5200	11.2350	11.3000	-1.396%	93,645	-14.779%
2025-12-26	11.3900	11.5200	11.3900	11.4600	+0.703%	23,048	-15.969%
2025-12-24	11.3300	11.4100	11.3300	11.3800	+0.353%	17,903	-15.378%
2025-12-23	11.3900	11.3911	11.3000	11.3400	-0.526%	117,194	-15.079%
2025-12-22	11.3500	11.4100	11.0200	11.4000	+1.064%	44,013	-15.526%
2025-12-19	11.2000	11.3900	10.9900	11.2800	+0.535%	57,786	-14.628%
2025-12-18	11.1100	11.2400	11.0800	11.2200	+1.447%	101,465	-14.171%
2025-12-17	11.1100	11.1800	10.9631	11.0600	-0.090%	170,836	-12.929%
2025-12-16	11.0300	11.1300	10.9500	11.0700	-0.539%	37,606	-13.008%
2025-12-15	11.2700	11.2700	11.1100	11.1300	-1.242%	76,518	-13.477%
2025-12-12	11.3100	11.4350	11.2700	11.2700	-0.089%	74,033	-14.552%
2025-12-11	11.2100	11.3000	11.1223	11.2800	+0.267%	144,406	-14.628%
2025-12-10	11.1500	11.2800	11.1100	11.2500	+0.446%	94,679	-14.400%
2025-12-09	11.2100	11.2800	11.1400	11.2000	-0.973%	155,070	-14.018%
2025-12-08	11.3200	11.3700	11.2600	11.3100	-0.352%	128,775	-14.854%
2025-12-05	11.3500	11.3900	11.3250	11.3500	+0.889%	58,871	-15.154%
2025-12-04	11.2800	11.2800	11.1100	11.2500	0.000%	27,504	-14.400%
2025-12-03	11.1800	11.2600	11.1301	11.2500	-0.177%	29,509	-14.400%
2025-12-02	11.3300	11.3300	11.2000	11.2700	-0.177%	74,724	-14.552%
2025-12-01	11.1600	11.4000	11.1101	11.2900	+1.529%	49,093	-14.703%
2025-11-28	11.1300	11.2168	11.1200	11.1200	+0.542%	17,326	-13.399%
2025-11-26	11.0700	11.1400	10.9990	11.0600	+0.363%	57,509	-12.929%
2025-11-25	11.0600	11.1300	11.0101	11.0200	+0.456%	55,302	-12.613%
2025-11-24	10.9400	11.0300	10.9400	10.9700	+0.642%	63,040	-12.215%
2025-11-21	10.8200	10.9800	10.3400	10.9000	-0.183%	47,451	-11.651%
2025-11-20	11.2000	11.2800	10.9200	10.9200	-1.622%	59,118	-11.813%
2025-11-19	11.1000	11.1700	11.0800	11.1000	-1.070%	24,191	-13.243%
2025-11-18	11.1700	11.2200	11.1000	11.2200	-0.178%	78,770	-14.171%
2025-11-17	11.3200	11.3544	11.2400	11.2400	-1.920%	86,634	-14.324%
2025-11-14	11.5400	11.6400	11.3701	11.4600	-0.693%	85,404	-15.969%
2025-11-13	11.6800	11.7190	11.5400	11.5400	-1.114%	42,055	-16.551%
2025-11-12	11.7149	11.7845	11.3400	11.6700	-0.256%	150,436	-17.481%
2025-11-11	11.6700	11.7950	11.6364	11.7000	+0.429%	75,674	-17.692%
2025-11-10	11.6300	11.8600	11.5375	11.6500	+1.041%	155,678	-17.339%
2025-11-07	11.5600	11.6300	11.3125	11.5300	-0.775%	105,027	-16.479%
2025-11-06	11.5200	11.8000	11.4345	11.6200	+1.131%	164,081	-17.126%
2025-11-05	11.3400	11.5500	11.0680	11.4900	+1.592%	222,566	-16.188%
2025-11-04	11.3300	11.4100	10.9501	11.3100	-1.093%	82,632	-14.854%
2025-11-03	11.4200	11.5700	11.3905	11.4350	+0.391%	67,250	-15.785%
2025-10-31	11.4500	11.4880	11.0100	11.3905	-1.124%	136,548	-15.456%
2025-10-30	11.5400	11.5800	11.4800	11.5200	-1.370%	61,755	-16.406%
2025-10-29	11.6500	11.8375	11.6500	11.6800	+0.951%	73,039	-17.551%
2025-10-28	11.6100	11.6995	11.5300	11.5700	-0.516%	228,652	-16.768%
2025-10-27	11.5800	11.7097	11.5605	11.6300	+0.955%	101,663	-17.197%
2025-10-24	11.6200	11.7000	11.5200	11.5200	-0.346%	11,348	-16.406%
2025-10-23	11.3000	11.6100	11.2540	11.5600	+2.210%	64,839	-16.696%
2025-10-22	11.3400	11.4500	11.2800	11.3100	-0.265%	32,504	-14.854%
2025-10-21	11.4200	11.4399	11.3200	11.3400	-0.701%	50,482	-15.079%
2025-10-20	11.3500	11.4800	11.2695	11.4200	0.000%	46,779	-15.674%
2025-10-17	11.2800	11.4500	11.2550	11.4200	+0.175%	20,751	-15.674%
2025-10-16	11.4400	11.4699	11.2500	11.4000	+0.352%	44,420	-15.526%
2025-10-15	11.3400	11.5100	11.3185	11.3600	+0.221%	72,612	-15.229%
2025-10-14	11.2500	11.6800	11.0375	11.3350	-0.483%	135,328	-15.042%
2025-10-13	11.3500	11.6100	11.2600	11.3900	+2.107%	344,909	-15.452%
2025-10-10	11.6400	11.7600	11.1000	11.1550	-4.495%	133,314	-13.671%
2025-10-09	11.8900	12.0300	11.6409	11.6800	-1.435%	76,643	-17.551%
2025-10-08	11.8300	11.9400	11.6600	11.8500	+0.169%	28,928	-18.734%
2025-10-07	11.7900	11.9600	11.7300	11.8300	-0.253%	68,174	-18.597%
2025-10-06	11.8300	11.9300	11.7718	11.8600	+0.169%	36,583	-18.803%
2025-10-03	11.8800	11.9300	11.7773	11.8400	-0.253%	79,334	-18.666%
2025-10-02	11.9500	12.0400	11.8700	11.8700	+0.169%	55,770	-18.871%
2025-10-01	11.6800	11.9300	11.6800	11.8500	+1.717%	85,403	-18.734%
2025-09-30	11.6300	11.8431	11.5700	11.6500	+0.431%	92,005	-17.339%
2025-09-29	11.5200	11.6700	11.4500	11.6000	+1.399%	141,608	-16.983%
2025-09-26	11.4400	11.7900	11.2978	11.4400	-0.348%	147,596	-15.822%
2025-09-25	11.4400	11.5500	11.4000	11.4800	+0.350%	45,490	-16.115%
2025-09-24	11.3600	11.5900	11.3341	11.4400	+1.239%	172,079	-15.822%
2025-09-23	11.4500	11.5000	11.2900	11.3000	-1.396%	177,594	-14.779%
2025-09-22	11.4700	11.5600	11.4000	11.4600	-0.087%	128,061	-15.969%
2025-09-19	11.4300	11.5402	11.3955	11.4700	0.000%	20,130	-16.042%
2025-09-18	11.6500	11.8300	11.3000	11.4700	-3.125%	160,745	-16.042%
2025-09-17	11.7700	11.9500	11.6800	11.8400	+1.370%	110,551	-18.666%
2025-09-16	11.6100	11.6900	11.4600	11.6800	+0.690%	60,757	-17.551%
2025-09-15	11.6100	11.7300	11.4800	11.6000	+0.520%	77,762	-16.983%
2025-09-12	11.5200	11.6100	11.4500	11.5400	0.000%	98,055	-16.551%
2025-09-11	11.4200	11.5400	11.3645	11.5400	+1.674%	83,676	-16.551%
2025-09-10	11.4000	11.4335	11.1750	11.3500	+0.088%	194,157	-15.154%
2025-09-09	11.3400	11.4500	11.3100	11.3400	+0.532%	41,296	-15.079%
2025-09-08	11.2800	11.3700	11.1500	11.2800	+0.624%	103,153	-14.628%
2025-09-05	11.1700	11.2999	11.1000	11.2100	+0.991%	107,390	-14.095%
2025-09-04	11.2500	11.2800	11.1000	11.1000	-2.289%	19,783	-13.243%
2025-09-03	11.2500	11.4100	11.2500	11.3600	+0.620%	63,042	-15.229%
2025-09-02	11.2000	11.2900	11.1350	11.2900	+0.894%	44,564	-14.703%
2025-08-29	10.9500	11.2200	10.9200	11.1900	+1.543%	65,166	-13.941%
2025-08-28	11.0000	11.0400	10.7765	11.0200	+0.639%	40,906	-12.613%
2025-08-27	11.0400	11.0400	10.8496	10.9500	-2.057%	48,881	-12.055%
2025-08-26	11.1000	11.2600	11.1000	11.1800	+1.085%	31,056	-13.864%
2025-08-25	11.1100	11.1896	11.0000	11.0600	-0.896%	46,778	-12.929%
2025-08-22	10.7500	11.1600	10.7200	11.1600	+4.397%	115,580	-13.710%
2025-08-21	10.6600	10.7200	10.5500	10.6900	0.000%	11,077	-9.916%
2025-08-20	10.6100	10.7000	10.6100	10.6900	+0.754%	35,982	-9.916%
2025-08-19	10.6300	10.6900	10.6100	10.6100	-0.562%	36,257	-9.237%
2025-08-18	10.6100	10.7000	10.6100	10.6700	+0.660%	14,097	-9.747%
2025-08-15	10.6100	10.6150	10.5700	10.6000	+0.760%	10,388	-9.151%
2025-08-14	10.6300	10.7000	10.1500	10.5200	-1.866%	14,362	-8.460%
2025-08-13	10.5800	10.7399	10.5800	10.7200	+2.780%	37,530	-10.168%
2025-08-12	10.2500	10.4500	10.2500	10.4300	+1.558%	21,151	-7.670%
2025-08-11	10.2900	10.3200	10.2304	10.2700	-0.194%	69,483	-6.232%
2025-08-08	10.2200	10.3200	10.2200	10.2900	-0.194%	22,305	-6.414%
2025-08-07	10.3356	10.3495	10.3000	10.3100	-0.145%	8,571	-6.596%
2025-08-06	10.2600	10.3500	10.2600	10.3250	+0.536%	31,166	-6.731%
2025-08-05	10.2800	10.3507	10.2500	10.2700	+0.489%	23,251	-6.232%
2025-08-04	10.2000	10.2250	10.1600	10.2200	+1.188%	63,491	-5.773%
2025-08-01	10.1400	10.1400	10.0200	10.1000	-1.174%	82,211	-4.653%
2025-07-31	10.2700	10.3100	10.2200	10.2200	-0.969%	35,151	-5.773%
2025-07-30	10.3600	10.4400	10.3200	10.3200	-0.960%	25,903	-6.686%
2025-07-29	10.3500	10.4500	10.3500	10.4200	+0.241%	12,306	-7.582%
2025-07-28	10.3900	10.4700	10.3432	10.3950	-0.202%	16,243	-7.359%
2025-07-25	10.3700	10.4296	10.3700	10.4160	-0.134%	9,328	-7.546%
2025-07-24	10.4800	10.5000	10.4300	10.4300	+0.096%	12,963	-7.670%
2025-07-23	10.4000	10.5000	10.4000	10.4200	+0.289%	30,128	-7.582%
2025-07-22	10.2800	10.4400	10.2700	10.3900	+1.070%	39,076	-7.315%
2025-07-21	10.2800	10.3414	10.2193	10.2800	+0.293%	36,689	-6.323%
2025-07-18	10.1200	10.3400	10.1200	10.2500	+1.485%	70,953	-6.049%
2025-07-17	10.0500	10.1500	10.0500	10.1000	+0.099%	41,497	-4.653%
2025-07-16	10.1200	10.1200	10.0500	10.0900	-0.689%	27,472	-4.559%
2025-07-15	10.0600	10.1900	10.0600	10.1600	+1.600%	116,108	-5.217%
2025-07-14	9.9500	10.0200	9.9500	10.0000	+1.010%	39,994	-3.700%
2025-07-11	9.9700	9.9799	9.9000	9.9000	-0.901%	17,053	-2.727%
2025-07-10	9.9500	10.0000	9.9498	9.9900	+0.807%	11,333	-3.604%
2025-07-09	9.9500	9.9500	9.8507	9.9100	-1.098%	22,803	-2.825%
2025-07-08	10.0100	10.0200	9.9617	10.0200	+0.805%	13,341	-3.892%
2025-07-07	9.9600	10.0200	9.9400	9.9400	-0.201%	15,614	-3.119%
2025-07-03	9.9300	9.9990	9.9300	9.9600	0.000%	4,185	-3.313%
2025-07-02	9.9600	9.9900	9.9100	9.9600	-0.300%	9,328	-3.313%
2025-07-01	9.9700	10.0500	9.9500	9.9900	0.000%	19,361	-3.604%
2025-06-30	10.0200	10.0314	9.9400	9.9900	-0.498%	30,876	-3.604%
2025-06-27	9.9900	10.0800	9.9600	10.0400	-0.100%	31,580	-4.084%
2025-06-26	10.0300	10.0900	10.0300	10.0500	-0.099%	7,379	-4.179%
2025-06-25	10.0800	10.1405	10.0500	10.0600	-0.198%	10,565	-4.274%
2025-06-24	9.8800	10.1500	9.4240	10.0800	+2.439%	51,969	-4.464%
2025-06-23	9.7500	9.8700	9.7500	9.8400	+1.443%	29,240	-2.134%
2025-06-20	9.7900	9.8000	9.6400	9.7000	-0.615%	19,891	-0.722%
2025-06-18	9.7600	9.9025	9.6825	9.7600	-0.712%	17,481	-1.332%
2025-06-17	10.0900	10.0900	9.8100	9.8300	-2.286%	38,700	-2.035%
2025-06-16	9.8500	10.1250	9.8500	10.0600	+2.132%	214,832	-4.274%
2025-06-13	9.9300	9.9300	9.8200	9.8500	-1.500%	15,671	-2.234%
2025-06-12	10.0200	10.0200	9.9900	10.0000	-0.892%	11,306	-3.700%
2025-06-11	10.0600	10.0900	10.0500	10.0900	+0.799%	26,152	-4.559%
2025-06-10	10.0300	10.0300	9.9548	10.0100	+0.100%	16,474	-3.796%
2025-06-09	9.9100	10.0300	9.9100	10.0000	+1.215%	58,705	-3.700%
2025-06-06	9.9200	9.9200	9.8000	9.8800	-0.303%	11,993	-2.530%
2025-06-05	9.9300	9.9599	9.8850	9.9100	+0.405%	37,084	-2.825%
2025-06-04	9.7800	9.9100	9.7800	9.8700	+1.648%	23,706	-2.432%
2025-06-03	9.6600	9.7100	9.6000	9.7100	+1.041%	24,146	-0.824%
2025-06-02	9.4900	9.6500	9.4900	9.6100	+1.478%	43,477	+0.208%
2025-05-30	9.6100	9.6100	9.4600	9.4700	-2.068%	15,432	+1.690%
2025-05-29	9.6300	9.7000	9.6300	9.6700	+1.257%	26,532	-0.414%
2025-05-28	9.5500	9.5700	9.4804	9.5500	-0.417%	249,437	+0.838%
2025-05-27	9.6000	9.6200	9.5500	9.5900	-1.337%	216,102	+0.417%
2025-05-23	9.6550	9.7400	9.6550	9.7200	+0.206%	13,626	-0.926%
2025-05-22	9.7100	9.7200	9.6500	9.7000	-0.103%	12,487	-0.722%
2025-05-21	9.8100	9.8900	9.6600	9.7100	-0.512%	46,518	-0.824%
2025-05-20	9.7100	9.7788	9.6400	9.7600	+1.245%	40,506	-1.332%
2025-05-19	9.6100	9.6700	9.4400	9.6400	-0.104%	49,649	-0.104%
2025-05-16	9.6000	9.6900	9.5613	9.6500	+0.416%	57,082	-0.207%
2025-05-15	9.7900	9.8300	9.5800	9.6100	-2.437%	111,326	+0.208%
2025-05-14	9.8000	9.8500	9.7407	9.8500	+1.967%	58,819	-2.234%
2025-05-13	9.6300	9.7700	9.6100	9.6600	+0.104%	133,565	-0.311%
2025-05-12	9.6400	9.7048	9.6200	9.6500	+2.769%	101,179	-0.207%
2025-05-09	9.4100	9.4800	9.0900	9.3900	0.000%	33,609	+2.556%
2025-05-08	9.3200	9.4100	9.2800	9.3900	+1.294%	117,453	+2.556%
2025-05-07	9.3800	9.3900	9.2200	9.2700	-1.801%	112,073	+3.883%
2025-05-06	9.4000	9.4900	9.3900	9.4400	+0.532%	24,522	+2.013%
2025-05-05	9.3700	9.4341	9.3700	9.3900	-0.424%	28,415	+2.556%
2025-05-02	9.2800	9.4300	9.2800	9.4300	+2.723%	137,214	+2.121%
2025-05-01	9.2300	9.2863	9.1700	9.1800	-0.757%	19,442	+4.902%
2025-04-30	9.2400	9.2512	9.1930	9.2500	+0.763%	110,229	+4.108%
2025-04-29	9.2200	9.3400	9.1800	9.1800	-0.864%	22,255	+4.902%
2025-04-28	9.2500	9.3054	9.2230	9.2600	-0.216%	24,020	+3.996%
2025-04-25	9.2100	9.2800	9.1693	9.2800	+0.581%	28,745	+3.772%
2025-04-24	9.1900	9.2700	9.1900	9.2264	+1.056%	46,163	+4.374%
2025-04-23	9.1400	9.2500	9.0921	9.1300	+1.107%	66,631	+5.476%
2025-04-22	8.9300	9.0500	8.9100	9.0300	+2.614%	22,589	+6.645%
2025-04-21	8.8200	8.8699	8.7476	8.8000	+0.114%	37,415	+9.432%
2025-04-17	8.8400	8.8848	8.7604	8.7900	+0.342%	48,140	+9.556%
2025-04-16	8.8700	8.9100	8.6900	8.7600	-2.013%	90,321	+9.932%
2025-04-15	8.9500	8.9685	8.6700	8.9400	0.000%	46,745	+7.718%
2025-04-14	8.8000	9.0000	8.7700	8.9400	+1.476%	78,967	+7.718%
2025-04-11	8.7200	8.8500	8.6265	8.8100	+3.041%	41,058	+9.308%