Personal Technical Analysis USFR.MX Stock Market's Price Charts a first step in investing in WISDOMTREE TRUST FLOATING RATE
Date | Open | High | Low | Close | Adj Close | Volume | Var. MAX | Var. Day | Var. Night | % SUM |
2024-01-03 | 857.09997558594 | 857.09997558594 | 857.09997558594 | 857.09997558594 | 837.05584716797 | 184 | 0 | 0 | ||
2024-01-03 | 0 | |||||||||
2024-01-03 | 857.09997558594 | 857.09997558594 | 857.09997558594 | 857.09997558594 | 837.05584716797 | 184 | 0 | -0.018664467283636 | ||
2024-01-04 | -0.018664467283636 | |||||||||
2024-01-04 | 856.94000244141 | 856.94000244141 | 856.94000244141 | 856.94000244141 | 836.89965820312 | 49651 | 0 | 0 | ||
2024-01-04 | 0 | |||||||||
2024-01-04 | 856.94000244141 | 856.94000244141 | 856.94000244141 | 856.94000244141 | 836.89965820312 | 49651 | 0 | -0.66865596802873 | ||
2024-01-05 | 851.21002197266 | 851.21002197266 | 847.11999511719 | 850.40002441406 | 830.51263427734 | 47516 | -0.48049561798982 | -0.09515836722841 | ||
2024-01-05 | 851.21002197266 | 851.21002197266 | 847.11999511719 | 850.40002441406 | 830.51263427734 | 47516 | -0.48049561798982 | -0.43509079266321 | ||
2024-01-08 | -1.1949483283779 | |||||||||
2024-01-08 | 846.70001220703 | 846.70001220703 | 846.70001220703 | 846.70001220703 | 826.89916992188 | 13042 | 0 | 0 | ||
2024-01-08 | 846.70001220703 | 846.70001220703 | 846.70001220703 | 846.70001220703 | 826.89916992188 | 13042 | 0 | 0.29526396172872 | ||
2024-01-09 | 849.20001220703 | 849.20001220703 | 849.20001220703 | 849.20001220703 | 829.34063720703 | 40579 | 0 | 0 | ||
2024-01-09 | 849.20001220703 | 849.20001220703 | 849.20001220703 | 849.20001220703 | 829.34063720703 | 40579 | 0 | 0.66532775526253 | ||
2024-01-10 | 854.84997558594 | 854.84997558594 | 854.84997558594 | 854.84997558594 | 834.85858154297 | 3300 | 0 | 0 | ||
2024-01-10 | 854.84997558594 | 854.84997558594 | 854.84997558594 | 854.84997558594 | 834.85858154297 | 3300 | 0 | 0.21641652616597 | ||
2024-01-11 | 1.1810558469149 | |||||||||
2024-01-11 | 856.70001220703 | 856.70001220703 | 854.04998779297 | 854.69000244141 | 834.70220947266 | 496730 | -0.30932933072284 | -0.23462235753292 | ||
2024-01-11 | 856.70001220703 | 856.70001220703 | 854.04998779297 | 854.69000244141 | 834.70220947266 | 496730 | -0.30932933072284 | -0.60723799583253 | ||
2024-01-12 | 849.5 | 849.52001953125 | 848.05999755859 | 848.05999755859 | 828.22729492188 | 41000 | -0.17186433975527 | -0.16951176473293 | ||
2024-01-12 | -1.0085227647166 | |||||||||
2024-01-12 | 849.5 | 849.52001953125 | 848.05999755859 | 848.05999755859 | 828.22729492188 | 41000 | -0.17186433975527 | 1.887839281621 | ||
2024-01-16 | 864.07000732422 | 866.15997314453 | 862.17999267578 | 866.15997314453 | 845.90399169922 | 63702 | 0.46161828186224 | 0.24187459379414 | ||
2024-01-16 | 864.07000732422 | 866.15997314453 | 862.17999267578 | 866.15997314453 | 845.90399169922 | 63702 | 0.46161828186224 | 0.59342555738024 | ||
2024-01-17 | 2.7403709998442 | |||||||||
2024-01-17 | 871.29998779297 | 871.29998779297 | 866 | 866 | 845.74774169922 | 56575 | -0.60828507600393 | -0.60828507600393 | ||
2024-01-17 | -0.60828507600393 | |||||||||
2024-01-17 | 871.29998779297 | 871.29998779297 | 866 | 866 | 845.74774169922 | 56575 | -0.60828507600393 | 0.14203007722287 | ||
2024-01-18 | 0.14203007722287 | |||||||||
2024-01-18 | 867.22998046875 | 867.22998046875 | 862.89001464844 | 862.89001464844 | 842.71051025391 | 18567 | -0.50044001222913 | -0.50044001222913 | ||
2024-01-18 | -0.50044001222913 | |||||||||
2024-01-18 | 867.22998046875 | 867.22998046875 | 862.89001464844 | 862.89001464844 | 842.71051025391 | 18567 | -0.50044001222913 | 0.073011029461179 | ||
2024-01-19 | 0.073011029461179 | |||||||||
2024-01-19 | 863.52001953125 | 863.52001953125 | 861.70001220703 | 861.70001220703 | 841.54840087891 | 36285 | -0.21076608336269 | -0.21076608336269 | ||
2024-01-19 | 863.52001953125 | 863.52001953125 | 861.70001220703 | 861.70001220703 | 841.54840087891 | 36285 | -0.21076608336269 | -0.073111857245878 | ||
2024-01-22 | -0.28372384561058 | |||||||||
2024-01-22 | 861.07000732422 | 864 | 861.07000732422 | 864 | 843.79455566406 | 30696 | 0.34027345638088 | 0.34027345638088 | ||
2024-01-22 | 861.07000732422 | 864 | 861.07000732422 | 864 | 843.79455566406 | 30696 | 0.34027345638088 | 0.28935185185186 | ||
2024-01-24 | 0.63060989578014 | |||||||||
2024-01-24 | 866.5 | 866.5 | 865.59997558594 | 865.59997558594 | 845.35711669922 | 45658 | -0.10386894565061 | -0.10386894565061 | ||
2024-01-24 | 866.5 | 866.5 | 865.59997558594 | 865.59997558594 | 845.35711669922 | 45658 | -0.10386894565061 | -0.15942755565334 | ||
2024-01-25 | -0.26313090558281 | |||||||||
2024-01-25 | 864.21997070312 | 864.21997070312 | 864.21997070312 | 864.21997070312 | 847.82275390625 | 33043 | 0 | 0 | ||
2024-01-25 | 0 | |||||||||
2024-01-25 | 864.21997070312 | 864.21997070312 | 864.21997070312 | 864.21997070312 | 847.82275390625 | 33043 | 0 | -0.19902001358817 | ||
2024-01-26 | -0.19902001358817 | |||||||||
2024-01-26 | 862.5 | 862.5 | 862.5 | 862.5 | 846.13543701172 | 31500 | 0 | 0 | ||
2024-01-26 | 862.5 | 862.5 | 862.5 | 862.5 | 846.13543701172 | 31500 | 0 | 0.35941745923913 | ||
2024-01-30 | 0.35941745923913 | |||||||||
2024-01-30 | 865.59997558594 | 865.59997558594 | 861.79998779297 | 861.94000244141 | 845.58612060547 | 58720 | -0.43900045057147 | -0.42282500551756 | ||
2024-01-30 | -0.42282500551756 | |||||||||
2024-01-30 | 865.59997558594 | 865.59997558594 | 861.79998779297 | 861.94000244141 | 845.58612060547 | 58720 | -0.43900045057147 | 0.21579058244126 | ||
2024-01-31 | 863.79998779297 | 863.79998779297 | 863.79998779297 | 863.79998779297 | 847.41076660156 | 43000 | 0 | 0 | ||
2024-01-31 | 0.21579058244126 | |||||||||
2024-01-31 | 863.79998779297 | 863.79998779297 | 863.79998779297 | 863.79998779297 | 847.41076660156 | 43000 | 0 | -0.28941885104532 | ||
2024-02-01 | 861.29998779297 | 861.29998779297 | 859.67999267578 | 859.67999267578 | 843.36889648438 | 30005 | -0.18808721004846 | -0.18808721004846 | ||
2024-02-01 | -0.47696170125149 | |||||||||
2024-02-01 | 861.29998779297 | 861.29998779297 | 859.67999267578 | 859.67999267578 | 843.36889648438 | 30005 | -0.18808721004846 | 0.0023287189908627 | ||
2024-02-06 | 0.0023287189908627 | |||||||||
2024-02-06 | 859.70001220703 | 859.70001220703 | 857.29998779297 | 857.59997558594 | 841.32836914062 | 38347 | -0.279169987203 | -0.24427551369954 | ||
2024-02-06 | -0.24427551369954 | |||||||||
2024-02-06 | 859.70001220703 | 859.70001220703 | 857.29998779297 | 857.59997558594 | 841.32836914062 | 38347 | -0.279169987203 | 0.45476032242164 | ||
2024-02-08 | 861.5 | 861.5 | 861.5 | 861.5 | 845.15441894531 | 45107 | 0 | 0 | ||
2024-02-08 | 0.45476032242164 | |||||||||
2024-02-08 | 861.5 | 861.5 | 861.5 | 861.5 | 845.15441894531 | 45107 | 0 | -0.11607661056298 | ||
2024-02-12 | 860.5 | 860.5 | 860.20001220703 | 860.20001220703 | 843.87908935547 | 1752 | -0.03486203288422 | -0.03486203288422 | ||
2024-02-12 | -0.15089817678105 | |||||||||
2024-02-12 | 860.5 | 860.5 | 860.20001220703 | 860.20001220703 | 843.87908935547 | 1752 | -0.03486203288422 | 0.57195801445444 | ||
2024-02-13 | 0.57195801445444 | |||||||||
2024-02-13 | 865.11999511719 | 868.23999023438 | 864 | 864 | 847.60699462891 | 6017 | -0.48834311734829 | -0.12946124508841 | ||
2024-02-13 | 865.11999511719 | 868.23999023438 | 864 | 864 | 847.60699462891 | 6017 | -0.48834311734829 | -0.46296296296297 | ||
2024-02-15 | -0.59182485043523 | |||||||||
2024-02-15 | 860 | 860.59997558594 | 860 | 860 | 843.68286132812 | 7443 | 0.069764603015998 | 0 | ||
2024-02-15 | 860 | 860.59997558594 | 860 | 860 | 843.68286132812 | 7443 | 0.069764603015998 | 0.13953630314316 | ||
2024-02-16 | 861.20001220703 | 861.20001220703 | 861.20001220703 | 861.20001220703 | 844.86010742188 | 1000 | 0 | 0 | ||
2024-02-16 | 0.13953630314316 | |||||||||
2024-02-16 | 861.20001220703 | 861.20001220703 | 861.20001220703 | 861.20001220703 | 844.86010742188 | 1000 | 0 | -0.11611704433646 | ||
2024-02-20 | -0.11611704433646 | |||||||||
2024-02-20 | 860.20001220703 | 861.96002197266 | 860.20001220703 | 861.96002197266 | 845.60571289062 | 319 | 0.20460471293291 | 0.20460471293291 | ||
2024-02-20 | 0.20460471293291 | |||||||||
2024-02-20 | 860.20001220703 | 861.96002197266 | 860.20001220703 | 861.96002197266 | 845.60571289062 | 319 | 0.20460471293291 | -0.22739128529077 | ||
2024-02-21 | -0.22739128529077 | |||||||||
2024-02-21 | 860 | 860.38000488281 | 859.40002441406 | 860.38000488281 | 844.0556640625 | 14042 | 0.11403077041081 | 0.044186614280517 | ||
2024-02-21 | 860 | 860.38000488281 | 859.40002441406 | 860.38000488281 | 844.0556640625 | 14042 | 0.11403077041081 | 0.16504136568698 | ||
2024-02-23 | 861.79998779297 | 861.79998779297 | 861.79998779297 | 861.79998779297 | 845.44866943359 | 11 | 0 | 0 | ||
2024-02-23 | 0.20930090615916 | |||||||||
2024-02-23 | 861.79998779297 | 861.79998779297 | 861.79998779297 | 861.79998779297 | 845.44866943359 | 11 | 0 | -0.44093616231075 | ||
2024-02-27 | -0.44093616231075 | |||||||||
2024-02-27 | 858 | 858 | 858 | 858 | 841.72088623047 | 3000 | 0 | 0 | ||
2024-02-27 | 0 | |||||||||
2024-02-27 | 858 | 858 | 858 | 858 | 841.72088623047 | 3000 | 0 | -0.23310023310024 | ||
2024-03-01 | -0.23310023310024 | |||||||||
2024-03-01 | 856 | 856.09997558594 | 856 | 856.09997558594 | 839.85687255859 | 2585 | 0.011679390880559 | 0.011679390880559 | ||
2024-03-01 | 0.011679390880559 | |||||||||
2024-03-01 | 856 | 856.09997558594 | 856 | 856.09997558594 | 839.85687255859 | 2585 | 0.011679390880559 | -0.11680878735169 | ||
2024-03-04 | 855.09997558594 | 855.09997558594 | 855 | 855 | 838.77777099609 | 2562 | -0.011691683872284 | -0.011691683872284 | ||
2024-03-04 | 855.09997558594 | 855.09997558594 | 855 | 855 | 838.77777099609 | 2562 | -0.011691683872284 | -0.15204535590277 | ||
2024-03-05 | 853.70001220703 | 853.70001220703 | 853.28002929688 | 853.28002929688 | 837.09039306641 | 6278 | -0.049195607842445 | -0.049195607842445 | ||
2024-03-05 | 853.70001220703 | 853.70001220703 | 853.28002929688 | 853.28002929688 | 837.09039306641 | 6278 | -0.049195607842445 | -0.38440244518295 | ||
2024-03-06 | 850 | 850 | 848 | 848 | 831.91058349609 | 24641 | -0.23529411764706 | -0.23529411764706 | ||
2024-03-06 | -0.9461483257716 | |||||||||
2024-03-06 | 850 | 850 | 848 | 848 | 831.91058349609 | 24641 | -0.23529411764706 | 0.29481132075471 | ||
2024-03-07 | 0.29481132075471 | |||||||||
2024-03-07 | 850.5 | 850.5 | 849.59997558594 | 849.59997558594 | 833.48016357422 | 91317 | -0.10582297637419 | -0.10582297637419 | ||
2024-03-07 | -0.10582297637419 | |||||||||
2024-03-07 | 850.5 | 850.5 | 849.59997558594 | 849.59997558594 | 833.48016357422 | 91317 | -0.10582297637419 | 0.047083854232288 | ||
2024-03-08 | 0.047083854232288 | |||||||||
2024-03-08 | 850 | 850 | 847.25 | 847.36999511719 | 831.29254150391 | 42661 | -0.32352941176471 | -0.30941233915441 | ||
2024-03-08 | 850 | 850 | 847.25 | 847.36999511719 | 831.29254150391 | 42661 | -0.32352941176471 | -0.084965328873299 | ||
2024-03-11 | -0.39411477481618 | |||||||||
2024-03-11 | 846.65002441406 | 849 | 846.65002441406 | 846.94000244141 | 830.87066650391 | 15048 | 0.27756162737536 | 0.034250046534212 | ||
2024-03-11 | 846.65002441406 | 849 | 846.65002441406 | 846.94000244141 | 830.87066650391 | 15048 | 0.27756162737536 | 0.11452649542223 | ||
2024-03-12 | 0.14881576733442 | |||||||||
2024-03-12 | 847.90997314453 | 848.47998046875 | 847.90997314453 | 846.94000244141 | 830.87066650391 | 56507 | -0.067179820071162 | -0.11439548228543 | ||
2024-03-12 | 847.90997314453 | 848.47998046875 | 847.90997314453 | 846.94000244141 | 830.87066650391 | 56507 | -0.067179820071162 | -0.72496453476494 | ||
2024-03-13 | -0.83853069037443 | |||||||||
2024-03-13 | 840.79998779297 | 840.79998779297 | 840.79998779297 | 840.79998779297 | 824.84722900391 | 19883 | 0 | 0 | ||
2024-03-13 | 840.79998779297 | 840.79998779297 | 840.79998779297 | 840.79998779297 | 824.84722900391 | 19883 | 0 | 0.17840152494975 | ||
2024-03-14 | 842.29998779297 | 842.84997558594 | 842.29998779297 | 842.34997558594 | 826.36773681641 | 17524 | 0.065295951672728 | 0.0059346781067449 | ||
2024-03-14 | 0.18434679061273 | |||||||||
2024-03-14 | 842.29998779297 | 842.84997558594 | 842.29998779297 | 842.34997558594 | 826.36773681641 | 17524 | 0.065295951672728 | -0.0047460115750519 | ||
2024-03-15 | -0.0047460115750519 | |||||||||
2024-03-15 | 842.30999755859 | 842.30999755859 | 842.30999755859 | 842.34997558594 | 826.36773681641 | 47543 | 0 | 0.0047462368319984 | ||
2024-03-15 | 842.30999755859 | 842.30999755859 | 842.30999755859 | 842.34997558594 | 826.36773681641 | 47543 | 0 | 0.46299335514906 | ||
2024-03-21 | 0.46776156674221 | |||||||||
2024-03-21 | 846.25 | 846.25 | 845.46997070312 | 846 | 829.94848632812 | 26256 | -0.092174806129985 | -0.029542097488922 | ||
2024-03-21 | 846.25 | 846.25 | 845.46997070312 | 846 | 829.94848632812 | 26256 | -0.092174806129985 | -0.47281323877069 | ||
2024-03-22 | 842 | 842 | 841.98999023438 | 841.98999023438 | 829.71337890625 | 33160 | -0.0011888082690037 | -0.0011888082690037 | ||
2024-03-22 | 842 | 842 | 841.98999023438 | 841.98999023438 | 829.71337890625 | 33160 | -0.0011888082690037 | -0.23753251501758 | ||
2024-03-25 | 839.98999023438 | 841 | 838.45001220703 | 838.45001220703 | 826.22491455078 | 72263 | -0.30320901224361 | -0.18333290220686 | ||
2024-03-25 | -0.92171199916913 | |||||||||
2024-03-25 | 839.98999023438 | 841 | 838.45001220703 | 838.45001220703 | 826.22491455078 | 72263 | -0.30320901224361 | 0.041740781303856 | ||
2024-03-26 | 838.79998779297 | 838.79998779297 | 838.79998779297 | 838.79998779297 | 826.56982421875 | 76000 | 0 | 0 | ||
2024-03-26 | 0.041740781303856 | |||||||||
2024-03-26 | 838.79998779297 | 838.79998779297 | 838.79998779297 | 838.79998779297 | 826.56982421875 | 76000 | 0 | -0.6676175092315 | ||
2024-03-27 | 833.20001220703 | 833.20001220703 | 832.29998779297 | 832.40002441406 | 820.26318359375 | 91163 | -0.10802021133899 | -0.096013895973157 | ||
2024-03-27 | -0.76299039962384 | |||||||||
2024-03-27 | 833.20001220703 | 833.20001220703 | 832.29998779297 | 832.40002441406 | 820.26318359375 | 91163 | -0.10802021133899 | 0.57664435994551 | ||
2024-04-01 | 837.20001220703 | 837.75 | 837.20001220703 | 837.75 | 825.53509521484 | 3301 | 0.065693715354698 | 0.065693715354698 | ||
2024-04-01 | 0.64271689440464 | |||||||||
2024-04-01 | 837.20001220703 | 837.75 | 837.20001220703 | 837.75 | 825.53509521484 | 3301 | 0.065693715354698 | -0.3282602208296 | ||
2024-04-02 | 835 | 835 | 833.20001220703 | 834 | 821.83978271484 | 25145 | -0.21556740035554 | -0.11976047904192 | ||
2024-04-02 | 835 | 835 | 833.20001220703 | 834 | 821.83978271484 | 25145 | -0.21556740035554 | -0.011987480328235 | ||
2024-04-03 | 833.90002441406 | 833.90002441406 | 832 | 832 | 819.86889648438 | 11049 | -0.22784798638152 | -0.22784798638152 | ||
2024-04-03 | -0.68636227991644 | |||||||||
2024-04-03 | 833.90002441406 | 833.90002441406 | 832 | 832 | 819.86889648438 | 11049 | -0.22784798638152 | 0.072112450232864 | ||
2024-04-04 | 832.59997558594 | 834 | 832.59997558594 | 834 | 821.83978271484 | 10550 | 0.16815090741231 | 0.16815090741231 | ||
2024-04-04 | 0.2403846153846 | |||||||||
2024-04-04 | 832.59997558594 | 834 | 832.59997558594 | 834 | 821.83978271484 | 10550 | 0.16815090741231 | -1.3189448441247 | ||
2024-04-08 | -1.3189448441247 | |||||||||
2024-04-08 | 823 | 825 | 823 | 823.20001220703 | 811.197265625 | 78334 | 0.24301336573511 | 0.024302819809385 | ||
2024-04-08 | 823 | 825 | 823 | 823.20001220703 | 811.197265625 | 78334 | 0.24301336573511 | 0.21865740601035 | ||
2024-04-09 | 825 | 825 | 825 | 825 | 812.97106933594 | 70120 | 0 | 0 | ||
2024-04-09 | 825 | 825 | 825 | 825 | 812.97106933594 | 70120 | 0 | 0.54545454545454 | ||
2024-04-10 | 829.5 | 829.5 | 829.5 | 829.5 | 817.40545654297 | 50 | 0 | 0 | ||
2024-04-10 | 829.5 | 829.5 | 829.5 | 829.5 | 817.40545654297 | 50 | 0 | 0.060277275467158 | ||
2024-04-11 | 830 | 830 | 830 | 830 | 817.89813232422 | 43100 | 0 | 0 | ||
2024-04-11 | 830 | 830 | 830 | 830 | 817.89813232422 | 43100 | 0 | 1.3325298263366 | ||
2024-04-12 | 2.1944103959409 | |||||||||
2024-04-12 | 841.05999755859 | 841.05999755859 | 841 | 841 | 828.73773193359 | 29119 | -0.0071335646408044 | -0.0071335646408044 | ||
2024-04-12 | -0.0071335646408044 | |||||||||
2024-04-12 | 841.05999755859 | 841.05999755859 | 841 | 841 | 828.73773193359 | 29119 | -0.0071335646408044 | 0.17835909631392 | ||
2024-04-15 | 842.5 | 842.5 | 842.5 | 842.5 | 830.21588134766 | 29330 | 0 | 0 | ||
2024-04-15 | 842.5 | 842.5 | 842.5 | 842.5 | 830.21588134766 | 29330 | 0 | 1.722256352003 | ||
2024-04-16 | 1.9036872491825 | |||||||||
2024-04-16 | 857.01000976562 | 857.01000976562 | 857 | 857 | 844.50445556641 | 36089 | -0.0011679870142611 | -0.0011679870142611 | ||
2024-04-16 | -0.0011679870142611 | |||||||||
2024-04-16 | 857.01000976562 | 857.01000976562 | 857 | 857 | 844.50445556641 | 36089 | -0.0011679870142611 | 0.54842616184729 | ||
2024-04-18 | 861.70001220703 | 861.70001220703 | 861.70001220703 | 861.70001220703 | 849.13598632812 | 41278 | 0 | 0 | ||
2024-04-18 | 861.70001220703 | 861.70001220703 | 861.70001220703 | 861.70001220703 | 849.13598632812 | 41278 | 0 | 0.6394348018532 | ||
2024-04-19 | 1.1913677914418 | |||||||||
2024-04-19 | 867.21002197266 | 873.59997558594 | 863.73999023438 | 863.73999023438 | 851.14611816406 | 27530 | -1.1286613584151 | -0.40013741197178 | ||
2024-04-19 | 867.21002197266 | 873.59997558594 | 863.73999023438 | 863.73999023438 | 851.14611816406 | 27530 | -1.1286613584151 | -0.23849741610722 | ||
2024-04-22 | -0.63768051069057 | |||||||||
2024-04-22 | 861.67999267578 | 863.14001464844 | 861.67999267578 | 863.14001464844 | 850.55493164062 | 52764 | 0.16943900114501 | 0.16943900114501 | ||
2024-04-22 | 0.16943900114501 | |||||||||
2024-04-22 | 861.67999267578 | 863.14001464844 | 861.67999267578 | 863.14001464844 | 850.55493164062 | 52764 | 0.16943900114501 | -0.28268906550464 | ||
2024-04-24 | -0.28268906550464 | |||||||||
2024-04-24 | 860.70001220703 | 860.70001220703 | 860.70001220703 | 860.70001220703 | 848.15045166016 | 2000 | 0 | 0 | ||
2024-04-24 | 860.70001220703 | 860.70001220703 | 860.70001220703 | 860.70001220703 | 848.15045166016 | 2000 | 0 | 1.1037527437277 | ||
2024-04-25 | 870.20001220703 | 870.20001220703 | 870.20001220703 | 870.20001220703 | 857.51196289062 | 5000 | 0 | 0 | ||
2024-04-25 | 1.1037527437277 | |||||||||
2024-04-25 | 870.20001220703 | 870.20001220703 | 870.20001220703 | 870.20001220703 | 857.51196289062 | 5000 | 0 | -0.82739739209728 | ||
2024-04-26 | -0.82739739209728 | |||||||||
2024-04-26 | 863 | 863.58001708984 | 863 | 863.58001708984 | 850.98858642578 | 84 | 0.067209396273893 | 0.067209396273893 | ||
2024-04-26 | 0.067209396273893 | |||||||||
2024-04-26 | 863 | 863.58001708984 | 863 | 863.58001708984 | 850.98858642578 | 84 | 0.067209396273893 | -0.64614939894599 | ||
2024-04-29 | -0.64614939894599 | |||||||||
2024-04-29 | 858 | 858 | 858 | 858 | 845.48992919922 | 72075 | 0 | 0 | ||
2024-04-29 | 0 | |||||||||
2024-04-29 | 858 | 858 | 858 | 858 | 845.48992919922 | 72075 | 0 | -2.2435897435897 | ||
2024-05-17 | -2.2435897435897 | |||||||||
2024-05-17 | 838.75 | 838.75 | 838.75 | 838.75 | 826.52056884766 | 20180 | 0 | 0 | ||
2024-05-17 | 0 | |||||||||
2024-05-17 | 838.75 | 838.75 | 838.75 | 838.75 | 826.52056884766 | 20180 | 0 | -0.089418777943373 | ||
2024-05-21 | -0.089418777943373 | |||||||||
2024-05-21 | 838 | 838 | 838 | 838 | 825.78149414062 | 60060 | 0 | 0 | ||
2024-05-21 | 838 | 838 | 838 | 838 | 825.78149414062 | 60060 | 0 | 0.52386809647225 | ||
2024-05-22 | 842.39001464844 | 842.39001464844 | 842.39001464844 | 842.39001464844 | 830.10748291016 | 4955 | 0 | 0 | ||
2024-05-22 | 842.39001464844 | 842.39001464844 | 842.39001464844 | 842.39001464844 | 830.10748291016 | 4955 | 0 | 0.42854085266777 | ||
2024-05-28 | 0.95465393794749 | |||||||||
2024-05-28 | 846 | 846 | 846 | 842.39001464844 | 830.10748291016 | 182372 | -0 | -0.42671221649675 | ||
2024-05-28 | -0.42671221649675 | |||||||||
2024-05-28 | 846 | 846 | 846 | 842.39001464844 | 830.10748291016 | 182372 | -0 | 1.1882868495067 | ||
2024-05-29 | 1.1882868495067 | |||||||||
2024-05-29 | 852.40002441406 | 852.40002441406 | 852.25 | 852.25 | 839.82366943359 | 204 | -0.017600235777282 | -0.017600235777282 | ||
2024-05-29 | -0.017600235777282 | |||||||||
2024-05-29 | 852.40002441406 | 852.40002441406 | 852.25 | 852.25 | 839.82366943359 | 204 | -0.017600235777282 | 0.11733646230565 | ||
2024-05-30 | 853.25 | 853.32000732422 | 850 | 853.32000732422 | 840.87817382812 | 836414 | 0.39058909696692 | 0.0082047845553657 | ||
2024-05-30 | 853.25 | 853.32000732422 | 850 | 853.32000732422 | 840.87817382812 | 836414 | 0.39058909696692 | 4.2035806976642 | ||
2024-06-03 | 889.19000244141 | 892.15997314453 | 889.15002441406 | 892.15997314453 | 879.15179443359 | 19617 | 0.33851978269384 | 0.33400855778523 | ||
2024-06-03 | 889.19000244141 | 892.15997314453 | 889.15002441406 | 892.15997314453 | 879.15179443359 | 19617 | 0.33851978269384 | 0.94601895349087 | ||
2024-06-04 | 900.59997558594 | 900.59997558594 | 900.59997558594 | 900.59997558594 | 887.46875 | 1000 | 0 | 0 | ||
2024-06-04 | 5.673215087819 | |||||||||
2024-06-04 | 900.59997558594 | 900.59997558594 | 900.59997558594 | 900.59997558594 | 887.46875 | 1000 | 0 | -2.2873613307101 | ||
2024-06-05 | -2.2873613307101 | |||||||||
2024-06-05 | 880 | 880 | 880 | 880 | 867.16906738281 | 41044 | 0 | 0 | ||
2024-06-05 | 880 | 880 | 880 | 880 | 867.16906738281 | 41044 | 0 | 5.3181804310192 | ||
2024-06-10 | 5.3181804310192 | |||||||||
2024-06-10 | 926.79998779297 | 926.79998779297 | 926.59997558594 | 926.59997558594 | 913.08966064453 | 20089 | -0.021580946230648 | -0.021580946230648 | ||
2024-06-10 | -0.021580946230648 | |||||||||
2024-06-10 | 926.79998779297 | 926.79998779297 | 926.59997558594 | 926.59997558594 | 913.08966064453 | 20089 | -0.021580946230648 | 1.684658622708 | ||
2024-06-12 | 942.21002197266 | 942.21002197266 | 942.21002197266 | 942.21002197266 | 928.47204589844 | 6150 | 0 | 0 | ||
2024-06-12 | 1.684658622708 | |||||||||
2024-06-12 | 942.21002197266 | 942.21002197266 | 942.21002197266 | 942.21002197266 | 928.47204589844 | 6150 | 0 | -1.5941264878295 | ||
2024-06-14 | -1.5941264878295 | |||||||||
2024-06-14 | 927.19000244141 | 933.84997558594 | 927.19000244141 | 933.84997558594 | 920.23394775391 | 7282 | 0.71829647936181 | 0.71829647936181 | ||
2024-06-14 | 0.71829647936181 | |||||||||
2024-06-14 | 927.19000244141 | 933.84997558594 | 927.19000244141 | 933.84997558594 | 920.23394775391 | 7282 | 0.71829647936181 | -0.46581096532214 | ||
2024-06-20 | -0.46581096532214 | |||||||||
2024-06-20 | 929.5 | 929.5 | 929.5 | 929.5 | 915.94738769531 | 69 | 0 | 0 | ||
2024-06-20 | 0 | |||||||||
2024-06-20 | 929.5 | 929.5 | 929.5 | 929.5 | 915.94738769531 | 69 | 0 | -1.585797765936 | ||
2024-06-26 | -1.585797765936 | |||||||||
2024-06-26 | 914.76000976562 | 914.76000976562 | 914.76000976562 | 914.76000976562 | 901.42230224609 | 82153 | 0 | 0 | ||
2024-06-26 | 914.76000976562 | 914.76000976562 | 914.76000976562 | 914.76000976562 | 901.42230224609 | 82153 | 0 | 0.58157410330846 | ||
2024-07-02 | 920.08001708984 | 920.08001708984 | 920.08001708984 | 920.08001708984 | 906.66473388672 | 9420 | 0 | 0 | ||
2024-07-02 | 0.58157410330846 | |||||||||
2024-07-02 | 920.08001708984 | 920.08001708984 | 920.08001708984 | 920.08001708984 | 906.66473388672 | 9420 | 0 | -0.93252944640422 | ||
2024-07-05 | -0.93252944640422 | |||||||||
2024-07-05 | 911.5 | 911.5 | 911.5 | 911.5 | 898.20977783203 | 40 | 0 | 0 | ||
2024-07-05 | 0 | |||||||||
2024-07-05 | 911.5 | 911.5 | 911.5 | 911.5 | 898.20977783203 | 40 | 0 | -0.3565551289084 | ||
2024-07-08 | 908.25 | 908.25 | 906 | 906 | 892.7900390625 | 502 | -0.24772914946325 | -0.24772914946325 | ||
2024-07-08 | 908.25 | 908.25 | 906 | 906 | 892.7900390625 | 502 | -0.24772914946325 | -0.99337748344371 | ||
2024-07-10 | -1.5907844212836 | |||||||||
2024-07-10 | 897 | 897 | 897 | 897 | 883.92120361328 | 63 | 0 | 0 | ||
2024-07-10 | 0 | |||||||||
2024-07-10 | 897 | 897 | 897 | 897 | 883.92120361328 | 63 | 0 | -0.39018952062431 | ||
2024-07-12 | -0.39018952062431 | |||||||||
2024-07-12 | 893.5 | 893.5 | 893.5 | 893.5 | 880.47229003906 | 29 | 0 | 0 | ||
2024-07-12 | 893.5 | 893.5 | 893.5 | 893.5 | 880.47229003906 | 29 | 0 | 0.85729973637731 | ||
2024-07-15 | 0.85729973637731 | |||||||||
2024-07-15 | 901.15997314453 | 901.15997314453 | 898 | 898 | 884.90661621094 | 133 | -0.35065618077829 | -0.35065618077829 | ||
2024-07-15 | -0.35065618077829 | |||||||||
2024-07-15 | 901.15997314453 | 901.15997314453 | 898 | 898 | 884.90661621094 | 133 | -0.35065618077829 | 3.3407572383074 | ||
2024-07-26 | 928 | 928 | 928 | 928 | 914.46923828125 | 20 | 0 | 0 | ||
2024-07-26 | 928 | 928 | 928 | 928 | 914.46923828125 | 20 | 0 | 3.0172413793103 | ||
2024-08-02 | 956 | 958.10998535156 | 955.5 | 958.10998535156 | 944.14019775391 | 8805 | 0.27315388294742 | 0.22070976480779 | ||
2024-08-02 | 956 | 958.10998535156 | 955.5 | 958.10998535156 | 944.14019775391 | 8805 | 0.27315388294742 | 1.9715914599832 | ||
2024-08-05 | 977 | 978.5 | 974.36999511719 | 977.23999023438 | 962.99127197266 | 16684 | 0.42386412795026 | 0.024563995330085 | ||
2024-08-05 | 8.8240523646297 | |||||||||
2024-08-05 | 977 | 978.5 | 974.36999511719 | 977.23999023438 | 962.99127197266 | 16684 | 0.42386412795026 | -0.43387399991256 | ||
2024-08-06 | -0.43387399991256 | |||||||||
2024-08-06 | 973 | 974.30999755859 | 969.5 | 974.30999755859 | 960.10394287109 | 28761 | 0.49613177499677 | 0.1346348981083 | ||
2024-08-06 | 0.1346348981083 | |||||||||
2024-08-06 | 973 | 974.30999755859 | 969.5 | 974.30999755859 | 960.10394287109 | 28761 | 0.49613177499677 | -0.65687762930685 | ||
2024-08-07 | -0.65687762930685 | |||||||||
2024-08-07 | 967.90997314453 | 967.90997314453 | 967.90997314453 | 967.90997314453 | 953.79730224609 | 50000 | 0 | 0 | ||
2024-08-07 | 0 | |||||||||
2024-08-07 | 967.90997314453 | 967.90997314453 | 967.90997314453 | 967.90997314453 | 953.79730224609 | 50000 | 0 | -0.53723500285687 | ||
2024-08-08 | 962.71002197266 | 963.01000976562 | 954 | 954 | 940.09020996094 | 61451 | -0.93560914987975 | -0.90473992935161 | ||
2024-08-08 | 962.71002197266 | 963.01000976562 | 954 | 954 | 940.09020996094 | 61451 | -0.93560914987975 | -0.5723293472386 | ||
2024-08-09 | 948.53997802734 | 948.53997802734 | 948.34002685547 | 948.34002685547 | 934.51275634766 | 52000 | -0.02107988872444 | -0.02107988872444 | ||
2024-08-09 | -2.0218767067234 | |||||||||
2024-08-09 | 948.53997802734 | 948.53997802734 | 948.34002685547 | 948.34002685547 | 934.51275634766 | 52000 | -0.02107988872444 | 1.1166844718584 | ||
2024-08-12 | 958.92999267578 | 958.92999267578 | 958.92999267578 | 958.92999267578 | 944.9482421875 | 0 | 0 | 0 | ||
2024-08-12 | 958.92999267578 | 958.92999267578 | 958.92999267578 | 958.92999267578 | 944.9482421875 | 0 | 0 | 0.049016272498648 | ||
2024-08-13 | 1.1662481014607 | |||||||||
2024-08-13 | 959.40002441406 | 961 | 956.5 | 956.5 | 942.55364990234 | 15399 | -0.46826222684704 | -0.30227479052167 | ||
2024-08-13 | 959.40002441406 | 961 | 956.5 | 956.5 | 942.55364990234 | 15399 | -0.46826222684704 | -0.64819782614023 | ||
2024-08-14 | 950.29998779297 | 950.29998779297 | 948.84997558594 | 948.84997558594 | 935.01519775391 | 320 | -0.15258468122249 | -0.15258468122249 | ||
2024-08-14 | 950.29998779297 | 950.29998779297 | 948.84997558594 | 948.84997558594 | 935.01519775391 | 320 | -0.15258468122249 | -1.0907915742471 | ||
2024-08-16 | -2.1784473506582 | |||||||||
2024-08-16 | 938.5 | 938.59997558594 | 938.5 | 938.59997558594 | 924.91467285156 | 472 | 0.010652699620395 | 0.010652699620395 | ||
2024-08-16 | 938.5 | 938.59997558594 | 938.5 | 938.59997558594 | 924.91467285156 | 472 | 0.010652699620395 | 0.7937366717254 | ||
2024-08-19 | 946.04998779297 | 946.15002441406 | 946.04998779297 | 946.15002441406 | 932.35455322266 | 0 | 0.010574136925579 | 0.010574136925579 | ||
2024-08-19 | 0.81513312882922 | |||||||||
2024-08-19 | 946.04998779297 | 946.15002441406 | 946.04998779297 | 946.15002441406 | 932.35455322266 | 0 | 0.010574136925579 | -0.1109812187317 | ||
2024-08-20 | -0.1109812187317 | |||||||||
2024-08-20 | 945.09997558594 | 983.09002685547 | 945.09997558594 | 956.54998779297 | 942.60296630859 | 2661 | 4.0196859857052 | 1.21151333222 | ||
2024-08-20 | 945.09997558594 | 983.09002685547 | 945.09997558594 | 956.54998779297 | 942.60296630859 | 2661 | 4.0196859857052 | 1.5461856935072 | ||
2024-08-21 | 2.7764312715449 | |||||||||
2024-08-21 | 971.34002685547 | 971.34002685547 | 969.15002441406 | 969.5 | 955.36413574219 | 1574 | -0.22546197838629 | -0.18943179572508 | ||
2024-08-21 | -0.18943179572508 | |||||||||
2024-08-21 | 971.34002685547 | 971.34002685547 | 969.15002441406 | 969.5 | 955.36413574219 | 1574 | -0.22546197838629 | 0 | ||
2024-08-22 | 969.5 | 982.21997070312 | 969.5 | 982.21997070312 | 967.89862060547 | 41444 | 1.3120134814982 | 1.3120134814982 | ||
2024-08-22 | 969.5 | 982.21997070312 | 969.5 | 982.21997070312 | 967.89862060547 | 41444 | 1.3120134814982 | 0.5762491446428 | ||
2024-08-27 | 987.88000488281 | 990.70001220703 | 987.88000488281 | 990.70001220703 | 976.25512695312 | 221765 | 0.28546051243878 | 0.28546051243878 | ||
2024-08-27 | 2.1866954313596 | |||||||||
2024-08-27 | 987.88000488281 | 990.70001220703 | 987.88000488281 | 990.70001220703 | 976.25512695312 | 221765 | 0.28546051243878 | -0.081760124014663 | ||
2024-08-29 | -0.081760124014663 | |||||||||
2024-08-29 | 989.89001464844 | 997.89001464844 | 989.89001464844 | 997.89001464844 | 983.34020996094 | 6703 | 0.80817059285534 | 0.80817059285534 | ||
2024-08-29 | 0.80817059285534 | |||||||||
2024-08-29 | 989.89001464844 | 997.89001464844 | 989.89001464844 | 997.89001464844 | 983.34020996094 | 6703 | 0.80817059285534 | -0.52411001484456 | ||
2024-08-30 | -0.52411001484456 | |||||||||
2024-08-30 | 992.65997314453 | 992.65997314453 | 992.65997314453 | 992.65997314453 | 978.18646240234 | 5 | 0 | 0 | ||
2024-08-30 | 992.65997314453 | 992.65997314453 | 992.65997314453 | 992.65997314453 | 978.18646240234 | 5 | 0 | 0.33647240201378 | ||
2024-09-03 | 996 | 997.65997314453 | 996 | 997.65997314453 | 983.11358642578 | 47935 | 0.16666397033447 | 0.16666397033447 | ||
2024-09-03 | 0.50369715061252 | |||||||||
2024-09-03 | 996 | 997.65997314453 | 996 | 997.65997314453 | 983.11358642578 | 47935 | 0.16666397033447 | -0.83194555423608 | ||
2024-09-04 | -0.83194555423608 | |||||||||
2024-09-04 | 989.35998535156 | 1001.4799804688 | 989.35998535156 | 999 | 984.43408203125 | 52775 | 1.2250338902559 | 0.97436876275241 | ||
2024-09-04 | 989.35998535156 | 1001.4799804688 | 989.35998535156 | 999 | 984.43408203125 | 52775 | 1.2250338902559 | 0.6906931345408 | ||
2024-09-05 | 1.6717917954426 | |||||||||
2024-09-05 | 1005.9000244141 | 1005.9000244141 | 1004.4899902344 | 1004.4899902344 | 989.84393310547 | 84001 | -0.14017637394023 | -0.14017637394023 | ||
2024-09-05 | -0.14017637394023 | |||||||||
2024-09-05 | 1005.9000244141 | 1005.9000244141 | 1004.4899902344 | 1004.4899902344 | 989.84393310547 | 84001 | -0.14017637394023 | 0.34046958589984 | ||
2024-09-06 | 0.34046958589984 | |||||||||
2024-09-06 | 1007.9099731445 | 1007.9099731445 | 1005.75 | 1005.75 | 991.08557128906 | 85580 | -0.21430218988631 | -0.21430218988631 | ||
2024-09-06 | 1007.9099731445 | 1007.9099731445 | 1005.75 | 1005.75 | 991.08557128906 | 85580 | -0.21430218988631 | -1.138455103856 | ||
2024-09-11 | -1.3503175595238 | |||||||||
2024-09-11 | 994.29998779297 | 994.29998779297 | 994.29998779297 | 994.29998779297 | 979.80255126953 | 46155 | 0 | 0 | ||
2024-09-11 | 0 | |||||||||
2024-09-11 | 994.29998779297 | 994.29998779297 | 994.29998779297 | 994.29998779297 | 979.80255126953 | 46155 | 0 | -1.3386299629891 | ||
2024-09-12 | -1.3386299629891 | |||||||||
2024-09-12 | 980.98999023438 | 980.98999023438 | 980.98999023438 | 980.98999023438 | 966.68664550781 | 47326 | 0 | 0 | ||
2024-09-12 | 0 | |||||||||
2024-09-12 | 980.98999023438 | 980.98999023438 | 980.98999023438 | 980.98999023438 | 966.68664550781 | 47326 | 0 | -1.0387468315525 | ||
2024-09-13 | 970.79998779297 | 970.79998779297 | 968.65002441406 | 968.65002441406 | 954.52655029297 | 97460 | -0.22146306200457 | -0.22146306200457 | ||
2024-09-13 | -1.2579094530174 | |||||||||
2024-09-13 | 970.79998779297 | 970.79998779297 | 968.65002441406 | 968.65002441406 | 954.52655029297 | 97460 | -0.22146306200457 | 0.061939355888674 | ||
2024-09-17 | 0.061939355888674 | |||||||||
2024-09-17 | 969.25 | 969.25 | 963.33001708984 | 963.34002685547 | 949.29400634766 | 11203 | -0.6107797689096 | -0.6097470358041 | ||
2024-09-17 | -0.6097470358041 | |||||||||
2024-09-17 | 969.25 | 969.25 | 963.33001708984 | 963.34002685547 | 949.29400634766 | 11203 | -0.6107797689096 | 0.27611986114746 | ||
2024-09-18 | 966 | 972 | 966 | 972 | 957.82769775391 | 82757 | 0.62111801242235 | 0.62111801242235 | ||
2024-09-18 | 966 | 972 | 966 | 972 | 957.82769775391 | 82757 | 0.62111801242235 | 1.2345679012346 | ||
2024-09-25 | 984 | 984 | 984 | 984 | 969.65270996094 | 52122 | 0 | 0 | ||
2024-09-25 | 984 | 984 | 984 | 984 | 969.65270996094 | 52122 | 0 | 0.15243902439024 | ||
2024-09-30 | 985.5 | 985.5 | 985.5 | 985.5 | 971.13079833984 | 10 | 0 | 0 | ||
2024-09-30 | 2.3003272496489 | |||||||||
2024-09-30 | 985.5 | 985.5 | 985.5 | 985.5 | 971.13079833984 | 10 | 0 | -1.3942151430112 | ||
2024-10-02 | -1.3942151430112 | |||||||||
2024-10-02 | 971.76000976562 | 977 | 971.76000976562 | 977 | 962.75476074219 | 25844 | 0.53922678250968 | 0.53922678250968 | ||
2024-10-02 | 0.53922678250968 | |||||||||
2024-10-02 | 971.76000976562 | 977 | 971.76000976562 | 977 | 962.75476074219 | 25844 | 0.53922678250968 | -0.92118730808598 | ||
2024-10-03 | -0.92118730808598 | |||||||||
2024-10-03 | 968 | 968 | 968 | 968 | 953.88598632812 | 18939 | 0 | 0 | ||
2024-10-03 | 968 | 968 | 968 | 968 | 953.88598632812 | 18939 | 0 | 0.22417178823928 | ||
2024-10-04 | 0.22417178823928 | |||||||||
2024-10-04 | 970.16998291016 | 970.16998291016 | 966 | 968.51000976562 | 954.38861083984 | 40822 | -0.42981982370222 | -0.17110126820786 | ||
2024-10-04 | -0.17110126820786 | |||||||||
2024-10-04 | 970.16998291016 | 970.16998291016 | 966 | 968.51000976562 | 954.38861083984 | 40822 | -0.42981982370222 | 3.6540680314705 | ||
2024-10-17 | 3.6540680314705 | |||||||||
2024-10-17 | 1003.9000244141 | 1003.9000244141 | 1000.5700073242 | 1000.5700073242 | 985.98120117188 | 5914 | -0.33170803953186 | -0.33170803953186 | ||
2024-10-17 | -0.33170803953186 | |||||||||
2024-10-17 | 1003.9000244141 | 1003.9000244141 | 1000.5700073242 | 1000.5700073242 | 985.98120117188 | 5914 | -0.33170803953186 | 0.14291780338342 | ||
2024-10-22 | 1002 | 1002 | 1002 | 1002 | 987.39031982422 | 6475 | 0 | 0 | ||
2024-10-22 | 1002 | 1002 | 1002 | 1002 | 987.39031982422 | 6475 | 0 | 0.099800399201588 | ||
2024-10-24 | 0.24286083512332 | |||||||||
2024-10-24 | 1003 | 1003 | 999.46002197266 | 999.46002197266 | 984.88739013672 | 86049 | -0.35293898577704 | -0.35293898577704 | ||
2024-10-24 | -0.35293898577704 | |||||||||
2024-10-24 | 1003 | 1003 | 999.46002197266 | 999.46002197266 | 984.88739013672 | 86049 | -0.35293898577704 | 0.55429711099493 | ||
2024-10-31 | 1005 | 1005 | 1005 | 1005 | 990.34655761719 | 14 | 0 | 0 | ||
2024-10-31 | 1005 | 1005 | 1005 | 1005 | 990.34655761719 | 14 | 0 | 1.0646778315454 | ||
2024-11-05 | 1.624876421002 | |||||||||
2024-11-05 | 1015.700012207 | 1015.700012207 | 1015.5999755859 | 1015.5999755859 | 1000.7919921875 | 3417 | -0.0098490321838618 | -0.0098490321838618 | ||
2024-11-05 | 1015.700012207 | 1015.700012207 | 1015.5999755859 | 1015.5999755859 | 1000.7919921875 | 3417 | -0.0098490321838618 | -0.74832372672644 | ||
2024-11-06 | -0.75809905626562 | |||||||||
2024-11-06 | 1008 | 1008 | 1008 | 1008 | 993.30279541016 | 45947 | 0 | 0 | ||
2024-11-06 | 1008 | 1008 | 1008 | 1008 | 993.30279541016 | 45947 | 0 | 2.3809523809524 | ||
2024-11-11 | 2.3809523809524 | |||||||||
2024-11-11 | 1032 | 1032 | 1024.4599609375 | 1024.4599609375 | 1009.5227661133 | 262056 | -0.73062394016473 | -0.73062394016473 | ||
2024-11-11 | -0.73062394016473 | |||||||||
2024-11-11 | 1032 | 1032 | 1024.4599609375 | 1024.4599609375 | 1009.5227661133 | 262056 | -0.73062394016473 | 1.0288385553745 | ||
2024-11-12 | 1035 | 1035 | 1035 | 1035 | 1019.9090576172 | 92286 | 0 | 0 | ||
2024-11-12 | 1.0288385553745 | |||||||||
2024-11-12 | 1035 | 1035 | 1035 | 1035 | 1019.9090576172 | 92286 | 0 | -1.1594202898551 | ||
2024-11-20 | -1.1594202898551 | |||||||||
2024-11-20 | 1023 | 1023 | 1023 | 1023 | 1008.0840454102 | 92021 | 0 | 0 | ||
2024-11-20 | 1023 | 1023 | 1023 | 1023 | 1008.0840454102 | 92021 | 0 | 0.97751710654936 | ||
2024-11-22 | 1033 | 1033 | 1033 | 1033 | 1017.938293457 | 92093 | 0 | 0 | ||
2024-11-22 | 0.97751710654936 | |||||||||
2024-11-22 | 1033 | 1033 | 1033 | 1033 | 1017.938293457 | 92093 | 0 | -1.2584704743466 | ||
2024-11-25 | -1.2584704743466 | |||||||||
2024-11-25 | 1020 | 1022 | 1020 | 1022 | 1010.9095458984 | 1256 | 0.19607843137255 | 0.19607843137255 | ||
2024-11-25 | 1020 | 1022 | 1020 | 1022 | 1010.9095458984 | 1256 | 0.19607843137255 | 1.5371781739237 | ||
2024-11-26 | 1037.7099609375 | 1037.7099609375 | 1037.7099609375 | 1037.7099609375 | 1026.4489746094 | 228124 | 0 | 0 | ||
2024-11-26 | 1.736270680147 | |||||||||
2024-11-26 | 1037.7099609375 | 1037.7099609375 | 1037.7099609375 | 1037.7099609375 | 1026.4489746094 | 228124 | 0 | -1.4175406897136 | ||
2024-12-03 | 1023 | 1025 | 1022.4000244141 | 1022.4000244141 | 1011.3052368164 | 198 | -0.25365615472561 | -0.058648639876591 | ||
2024-12-03 | 1023 | 1025 | 1022.4000244141 | 1022.4000244141 | 1011.3052368164 | 198 | -0.25365615472561 | -0.36189476904128 | ||
2024-12-04 | 1018.700012207 | 1018.700012207 | 1018.200012207 | 1018.200012207 | 1007.1507568359 | 2554 | -0.049082162953618 | -0.049082162953618 | ||
2024-12-04 | -1.8800965072016 | |||||||||
2024-12-04 | 1018.700012207 | 1018.700012207 | 1018.200012207 | 1018.200012207 | 1007.1507568359 | 2554 | -0.049082162953618 | 0.17678135645147 | ||
2024-12-05 | 0.17678135645147 | |||||||||
2024-12-05 | 1020 | 1020 | 1016 | 1016 | 1004.9746704102 | 534 | -0.3921568627451 | -0.3921568627451 | ||
2024-12-05 | -0.3921568627451 | |||||||||
2024-12-05 | 1020 | 1020 | 1016 | 1016 | 1004.9746704102 | 534 | -0.3921568627451 | 0.29527559055118 | ||
2024-12-06 | 1019 | 1019 | 1019 | 1019 | 1007.9420776367 | 330 | 0 | 0 | ||
2024-12-06 | 0.29527559055118 | |||||||||
2024-12-06 | 1019 | 1019 | 1019 | 1019 | 1007.9420776367 | 330 | 0 | -0.4857715610433 | ||
2024-12-09 | 1014.049987793 | 1014.049987793 | 1013.0900268555 | 1013.0900268555 | 1002.0962524414 | 821146 | -0.094666037084556 | -0.094666037084556 | ||
2024-12-09 | -0.57997773744174 | |||||||||
2024-12-09 | 1014.049987793 | 1014.049987793 | 1013.0900268555 | 1013.0900268555 | 1002.0962524414 | 821146 | -0.094666037084556 | 0.14213963253353 | ||
2024-12-10 | 1014.5300292969 | 1018.5800170898 | 1014.5300292969 | 1018.5800170898 | 1007.5266723633 | 30202 | 0.39919841463694 | 0.39919841463694 | ||
2024-12-10 | 0.54190546633011 | |||||||||
2024-12-10 | 1014.5300292969 | 1018.5800170898 | 1014.5300292969 | 1018.5800170898 | 1007.5266723633 | 30202 | 0.39919841463694 | -0.35147136501579 | ||
2024-12-11 | -0.35147136501579 | |||||||||
2024-12-11 | 1015 | 1015 | 1015 | 1015 | 1003.9854736328 | 18 | 0 | 0 | ||
2024-12-11 | 1015 | 1015 | 1015 | 1015 | 1003.9854736328 | 18 | 0 | 0.060097078971677 | ||
2024-12-16 | 1015.6099853516 | 1015.6099853516 | 1015.6099853516 | 1015.6099853516 | 1004.5888671875 | 15487 | 0 | 0 | ||
2024-12-16 | 0.060097078971677 | |||||||||
2024-12-16 | 1015.6099853516 | 1015.6099853516 | 1015.6099853516 | 1015.6099853516 | 1004.5888671875 | 15487 | 0 | -0.02953769629046 | ||
2024-12-17 | -0.02953769629046 | |||||||||
2024-12-17 | 1015.3099975586 | 1020.4000244141 | 1015.3099975586 | 1018 | 1006.9530029297 | 42465 | 0.5013273648155 | 0.26494395286905 | ||
2024-12-17 | 0.26494395286905 | |||||||||
2024-12-17 | 1015.3099975586 | 1020.4000244141 | 1015.3099975586 | 1018 | 1006.9530029297 | 42465 | 0.5013273648155 | -0.26424385475503 | ||
2024-12-18 | 1015.3099975586 | 1015.3099975586 | 1013.3400268555 | 1014.0999755859 | 1003.0952758789 | 33416 | -0.19402652469315 | -0.11917758867399 | ||
2024-12-18 | -0.38310652397471 | |||||||||
2024-12-18 | 1015.3099975586 | 1015.3099975586 | 1013.3400268555 | 1014.0999755859 | 1003.0952758789 | 33416 | -0.19402652469315 | 0.064098651978273 | ||
2024-12-24 | 1014.75 | 1017.799987793 | 1014.75 | 1017.799987793 | 1006.7551269531 | 1690 | 0.30056543907058 | 0.30056543907058 | ||
2024-12-24 | 1014.75 | 1017.799987793 | 1014.75 | 1017.799987793 | 1006.7551269531 | 1690 | 0.30056543907058 | 0.31440481876701 | ||
2025-01-06 | 1021 | 1021 | 1021 | 1021 | 1013.9897460938 | 0 | 0 | 0 | ||
2025-01-06 | 1021 | 1021 | 1021 | 1021 | 1013.9897460938 | 0 | 0 | 0.11263706308153 | ||
2025-01-07 | 1022.1500244141 | 1022.1500244141 | 1022.1500244141 | 1022.1500244141 | 1015.1318359375 | 41024 | 0 | 0 | ||
2025-01-07 | 1022.1500244141 | 1022.1500244141 | 1022.1500244141 | 1022.1500244141 | 1015.1318359375 | 41024 | 0 | 0.3766546489244 | ||
2025-01-08 | 1026 | 1026 | 1026 | 1026 | 1018.9553833008 | 41146 | 0 | 0 | ||
2025-01-08 | 1026 | 1026 | 1026 | 1026 | 1018.9553833008 | 41146 | 0 | 1.1695906432749 | ||
2025-01-21 | 1038 | 1040 | 1038 | 1040 | 1032.8592529297 | 46954 | 0.19267822736031 | 0.19267822736031 | ||
2025-01-21 | 2.5539912274525 | |||||||||
2025-01-21 | 1038 | 1040 | 1038 | 1040 | 1032.8592529297 | 46954 | 0.19267822736031 | -1.8019221379207 | ||
2025-01-24 | -1.8019221379207 | |||||||||
2025-01-24 | 1021.2600097656 | 1021.2600097656 | 1021.2600097656 | 1021.2600097656 | 1014.2479248047 | 25 | 0 | 0 | ||
2025-01-24 | 1021.2600097656 | 1021.2600097656 | 1021.2600097656 | 1021.2600097656 | 1014.2479248047 | 25 | 0 | 0.85580460909076 | ||
2025-02-04 | 0.85580460909076 | |||||||||
2025-02-04 | 1030 | 1030 | 1025 | 1025 | 1017.9622802734 | 332 | -0.48543689320388 | -0.48543689320388 | ||
2025-02-04 | -0.48543689320388 | |||||||||
2025-02-04 | 1030 | 1030 | 1025 | 1025 | 1017.9622802734 | 332 | -0.48543689320388 | 0.49755859375 | ||
2025-02-06 | 0.49755859375 | |||||||||
2025-02-06 | 1030.0999755859 | 1030.0999755859 | 1029.4000244141 | 1029.4000244141 | 1022.3320922852 | 48385 | -0.067949828993719 | -0.067949828993719 | ||
2025-02-06 | -0.067949828993719 | |||||||||
2025-02-06 | 1030.0999755859 | 1030.0999755859 | 1029.4000244141 | 1029.4000244141 | 1022.3320922852 | 48385 | -0.067949828993719 | 0.544003832633 | ||
2025-02-11 | 1035 | 1035.75 | 1035 | 1035.75 | 1028.6385498047 | 46034 | 0.072463768115938 | 0.072463768115938 | ||
2025-02-11 | 0.61686180642476 | |||||||||
2025-02-11 | 1035 | 1035.75 | 1035 | 1035.75 | 1028.6385498047 | 46034 | 0.072463768115938 | -0.0724112961622 | ||
2025-02-13 | -0.0724112961622 | |||||||||
2025-02-13 | 1035 | 1035 | 1035 | 1035 | 1027.8936767578 | 82048 | 0 | 0 | ||
2025-02-13 | 0 | |||||||||
2025-02-13 | 1035 | 1035 | 1035 | 1035 | 1027.8936767578 | 82048 | 0 | -0.89371980676328 | ||
2025-02-14 | 1025.75 | 1025.75 | 1023.9000244141 | 1023.9000244141 | 1016.8698120117 | 410 | -0.18035345707409 | -0.18035345707409 | ||
2025-02-14 | 1025.75 | 1025.75 | 1023.9000244141 | 1023.9000244141 | 1016.8698120117 | 410 | -0.18035345707409 | -0.087901591229822 | ||
2025-02-18 | -1.1594202898551 | |||||||||
2025-02-18 | 1023 | 1023 | 1023 | 1023 | 1015.9760131836 | 114913 | 0 | 0 | ||
2025-02-18 | 1023 | 1023 | 1023 | 1023 | 1015.9760131836 | 114913 | 0 | 0.43988269794721 | ||
2025-02-20 | 0.43988269794721 | |||||||||
2025-02-20 | 1027.5 | 1028 | 1025.3499755859 | 1025.3499755859 | 1018.3098144531 | 51805 | -0.25778447607612 | -0.20924811815694 | ||
2025-02-20 | -0.20924811815694 | |||||||||
2025-02-20 | 1027.5 | 1028 | 1025.3499755859 | 1025.3499755859 | 1018.3098144531 | 51805 | -0.25778447607612 | 0.55103374931411 | ||
2025-02-24 | 1031 | 1031 | 1031 | 1031 | 1023.921081543 | 51100 | 0 | 0 | ||
2025-02-24 | 0.55103374931411 | |||||||||
2025-02-24 | 1031 | 1031 | 1031 | 1031 | 1023.921081543 | 51100 | 0 | -0.23472783174709 | ||
2025-02-26 | -0.23472783174709 | |||||||||
2025-02-26 | 1028.5799560547 | 1028.5799560547 | 1028.5799560547 | 1028.5799560547 | 1024.8920898438 | 51112 | 0 | 0 | ||
2025-02-26 | 0 | |||||||||
2025-02-26 | 1028.5799560547 | 1028.5799560547 | 1028.5799560547 | 1028.5799560547 | 1024.8920898438 | 51112 | 0 | -0.056384148969035 | ||
2025-02-27 | -0.056384148969035 | |||||||||
2025-02-27 | 1028 | 1028 | 1028 | 1028 | 1024.3142089844 | 112 | 0 | 0 | ||
2025-02-27 | 1028 | 1028 | 1028 | 1028 | 1024.3142089844 | 112 | 0 | 0.19455252918288 | ||
2025-02-28 | 1030 | 1030 | 1030 | 1030 | 1026.3070068359 | 112657 | 0 | 0 | ||
2025-02-28 | 1030 | 1030 | 1030 | 1030 | 1026.3070068359 | 112657 | 0 | 0.29126213592232 | ||
2025-03-03 | 1033 | 1033 | 1033 | 1033 | 1029.2962646484 | 114670 | 0 | 0 | ||
2025-03-03 | 1033 | 1033 | 1033 | 1033 | 1029.2962646484 | 114670 | 0 | 1.6466611583374 | ||
2025-03-04 | 1050.0100097656 | 1050.0100097656 | 1050.0100097656 | 1050.0100097656 | 1046.2453613281 | 115927 | 0 | 0 | ||
2025-03-04 | 2.1410515336211 | |||||||||
2025-03-04 | 1050.0100097656 | 1050.0100097656 | 1050.0100097656 | 1050.0100097656 | 1046.2453613281 | 115927 | 0 | -2.4056922820444 | ||
2025-03-05 | -2.4056922820444 | |||||||||
2025-03-05 | 1024.75 | 1028 | 1024.75 | 1028 | 1024.3142089844 | 34762 | 0.31715052451817 | 0.31715052451817 | ||
2025-03-05 | 0.31715052451817 | |||||||||
2025-03-05 | 1024.75 | 1028 | 1024.75 | 1028 | 1024.3142089844 | 34762 | 0.31715052451817 | -0.73443461021097 | ||
2025-03-06 | -0.73443461021097 | |||||||||
2025-03-06 | 1020.450012207 | 1023.5 | 1020.450012207 | 1023.5 | 1019.8303222656 | 150 | 0.298886545787 | 0.298886545787 | ||
2025-03-06 | 0.298886545787 | |||||||||
2025-03-06 | 1020.450012207 | 1023.5 | 1020.450012207 | 1023.5 | 1019.8303222656 | 150 | 0.298886545787 | -0.048851978505127 | ||
2025-03-07 | -0.048851978505127 | |||||||||
2025-03-07 | 1023 | 1023 | 1023 | 1023 | 1019.3321533203 | 50 | 0 | 0 | ||
2025-03-07 | 0 | |||||||||
2025-03-07 | 1023 | 1023 | 1023 | 1023 | 1019.3321533203 | 50 | 0 | -0.12218963831867 | ||
2025-03-11 | -0.12218963831867 | |||||||||
2025-03-11 | 1021.75 | 1021.75 | 1021.75 | 1021.75 | 1018.0866088867 | 56490 | 0 | 0 | ||
2025-03-11 | 0 | |||||||||
2025-03-11 | 1021.75 | 1021.75 | 1021.75 | 1021.75 | 1018.0866088867 | 56490 | 0 | -0.36701737215562 | ||
2025-03-12 | -0.36701737215562 | |||||||||
2025-03-12 | 1018 | 1019.0999755859 | 1018 | 1018.5 | 1014.8482666016 | 56168 | 0.10805261158522 | 0.049115913555986 | ||
2025-03-12 | 0.049115913555986 | |||||||||
2025-03-12 | 1018 | 1019.0999755859 | 1018 | 1018.5 | 1014.8482666016 | 56168 | 0.10805261158522 | -1.5022079325448 | ||
2025-03-14 | -1.5022079325448 | |||||||||
2025-03-14 | 1003.200012207 | 1003.200012207 | 1003.200012207 | 1003.200012207 | 999.60314941406 | 100 | 0 | 0 | ||
2025-03-14 | 1003.200012207 | 1003.200012207 | 1003.200012207 | 1003.200012207 | 999.60314941406 | 100 | 0 | 0.97687277449379 | ||
2025-03-25 | 1013 | 1013 | 1013 | 1013 | 1009.367980957 | 17957 | 0 | 0 | ||
2025-03-25 | 1013 | 1013 | 1013 | 1013 | 1009.367980957 | 17957 | 0 | 0.039489083323052 | ||
2025-03-26 | 1.0167476159207 | |||||||||
2025-03-26 | 1013.4000244141 | 1015 | 1012.9600219727 | 1012.9600219727 | 1012.9600219727 | 55740 | -0.20098305688115 | -0.043418436037701 | ||
2025-03-26 | -0.043418436037701 | |||||||||
2025-03-26 | 1013.4000244141 | 1015 | 1012.9600219727 | 1012.9600219727 | 1012.9600219727 | 55740 | -0.20098305688115 | 1.0908611942503 | ||
2025-03-28 | 1024.0100097656 | 1027.3800048828 | 1024.0100097656 | 1026 | 1026 | 28245 | 0.32909786867794 | 0.19433308418835 | ||
2025-03-28 | 1.2873141826416 | |||||||||
2025-03-28 | 1024.0100097656 | 1027.3800048828 | 1024.0100097656 | 1026 | 1026 | 28245 | 0.32909786867794 | -0.031183848836502 | ||
2025-03-31 | -0.031183848836502 | |||||||||
2025-03-31 | 1025.6800537109 | 1026.3299560547 | 1025.6800537109 | 1026.3299560547 | 1026.3299560547 | 20590 | 0.063363067400846 | 0.063363067400846 | ||
2025-03-31 | 0.063363067400846 | |||||||||
2025-03-31 | 1025.6800537109 | 1026.3299560547 | 1025.6800537109 | 1026.3299560547 | 1026.3299560547 | 20590 | 0.063363067400846 | -2.1835057051903 | ||
2025-04-03 | 1003.9199829102 | 1004.5999755859 | 1001.200012207 | 1001.200012207 | 1001.200012207 | 20940 | -0.33843952434134 | -0.2709350097047 | ||
2025-04-03 | -2.4485248335007 | |||||||||
2025-04-03 | 1003.9199829102 | 1004.5999755859 | 1001.200012207 | 1001.200012207 | 1001.200012207 | 20940 | -0.33843952434134 | 2.7676809463449 | ||
2025-04-10 | 1028.9100341797 | 1028.9100341797 | 1028.9100341797 | 1028.9100341797 | 1028.9100341797 | 14564 | 0 | 0 | ||
2025-04-10 | 2.7676809463449 |
WISDOMTREE TRUST FLOATING RATE is a ETF listed on the Mexico, trading under the symbol USFR.MX. The asset is currently priced at 1028.91 MXN. This provides an important snapshot of its current market position within the ETF sector.
During the most recent trading session on the Mexico, WISDOMTREE TRUST FLOATING RATE had recently a daily price range from 1028.91 to 1028.91 MXN. These fluctuations are typical for assets in the ETF market and reflect current market conditions.
Throughout the day, WISDOMTREE TRUST FLOATING RATE has seen price movements ranging from 1028.91 to 1028.91 MXN. This daily volatility reflects the dynamics of the market and the interaction of various market participants. Regular price fluctuations are a standard part of trading for this type of asset on the Mexico.
Traded on the Mexico, WISDOMTREE TRUST FLOATING RATE is a significant player in the ETF category. Investors can observe the recent price activity, with the asset trading at 1028.91 MXN and a daily range that has varied between 1028.91 and 1028.91 MXN.
As a listed ETF on the Mexico, USFR.MX continues to play a role in daily market activities. Its current price of 1028.91 MXN is supported by a typical trading range, and market participants can observe how external factors may influence its movement during the day. In conclusion, WISDOMTREE TRUST FLOATING RATE remains a noteworthy ETF on the Mexico. Its recent price of 1028.91 MXN, combined with daily highs and lows ranging from 1028.91 to 1028.91 MXN, offers a view of its activity on the exchange.