Milan - Delayed Quote
EUR
WisdomTree S&P 500 3x Daily Short (3USS.MI)
6.27
-0.21
(-3.26%)
As of 12:46:14 PM GMT+1. Market Open.
Currency in EUR
Download
| Date | Open | High | Low | Close
Close price adjusted for splits.
|
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
|
Volume |
|---|---|---|---|---|---|---|
|
Nov 11, 2026
|
6.30 | 6.31 | 6.27 | 6.27 | 6.27 | 10,778 |
|
Nov 10, 2026
|
6.27 | 6.55 | 6.23 | 6.48 | 6.48 | 56,699 |
|
Nov 9, 2026
|
6.82 | 6.82 | 6.36 | 6.40 | 6.40 | 86,039 |
|
Nov 6, 2026
|
6.85 | 6.88 | 6.64 | 6.68 | 6.68 | 123,349 |
|
Nov 5, 2026
|
6.04 | 6.70 | 6.01 | 6.54 | 6.54 | 89,377 |
|
Nov 4, 2026
|
6.35 | 6.35 | 5.98 | 6.10 | 6.10 | 74,580 |
|
Nov 3, 2026
|
6.46 | 6.48 | 6.33 | 6.33 | 6.33 | 36,451 |
|
Nov 2, 2026
|
6.25 | 6.26 | 6.17 | 6.22 | 6.22 | 132,865 |
|
Oct 30, 2026
|
6.18 | 6.33 | 6.16 | 6.30 | 6.30 | 147,719 |
|
Oct 29, 2026
|
6.02 | 6.07 | 6.00 | 6.01 | 6.01 | 25,523 |
|
Oct 28, 2026
|
6.02 | 6.02 | 5.99 | 5.99 | 5.99 | 24,513 |
|
Oct 27, 2026
|
6.13 | 6.14 | 6.00 | 6.01 | 6.01 | 37,484 |
|
Oct 26, 2026
|
6.21 | 6.22 | 6.06 | 6.10 | 6.10 | 82,180 |
|
Oct 23, 2026
|
6.14 | 6.25 | 6.11 | 6.15 | 6.15 | 100,044 |
|
Oct 22, 2026
|
6.05 | 6.16 | 6.05 | 6.14 | 6.14 | 66,248 |
|
Oct 21, 2026
|
5.97 | 6.00 | 5.93 | 5.92 | 5.92 | 47,304 |
|
Oct 20, 2026
|
6.01 | 6.10 | 5.89 | 5.98 | 5.98 | 89,910 |
|
Oct 19, 2026
|
6.00 | 6.07 | 5.97 | 5.97 | 5.97 | 68,942 |
|
Oct 16, 2026
|
5.90 | 5.97 | 5.87 | 5.99 | 5.99 | 44,269 |
|
Oct 15, 2026
|
6.06 | 6.10 | 5.93 | 5.97 | 5.97 | 60,135 |
|
Oct 14, 2026
|
5.76 | 5.99 | 5.76 | 5.99 | 5.99 | 69,261 |
|
Oct 13, 2026
|
5.80 | 5.85 | 5.79 | 5.84 | 5.84 | 20,648 |
|
Oct 12, 2026
|
5.75 | 5.82 | 5.74 | 5.81 | 5.81 | 43,046 |
|
Oct 9, 2026
|
5.80 | 5.84 | 5.79 | 5.82 | 5.82 | 11,160 |
|
Oct 8, 2026
|
5.88 | 5.91 | 5.81 | 5.87 | 5.87 | 188,731 |
|
Oct 7, 2026
|
5.74 | 5.89 | 5.74 | 5.87 | 5.87 | 47,068 |
|
Oct 6, 2026
|
5.84 | 5.84 | 5.67 | 5.68 | 5.68 | 76,025 |
|
Oct 5, 2026
|
6.01 | 6.02 | 5.91 | 5.90 | 5.90 | 51,298 |
|
Oct 2, 2026
|
6.03 | 6.03 | 5.88 | 5.97 | 5.97 | 91,721 |
|
Oct 1, 2026
|
5.98 | 6.19 | 5.98 | 6.18 | 6.18 | 73,791 |
|
Sep 30, 2026
|
5.96 | 6.00 | 5.91 | 5.91 | 5.91 | 34,940 |
|
Sep 29, 2026
|
5.98 | 6.06 | 5.93 | 6.06 | 6.06 | 67,165 |
|
Sep 28, 2026
|
5.91 | 6.01 | 5.89 | 5.99 | 5.99 | 19,976 |
|
Sep 25, 2026
|
5.89 | 5.94 | 5.83 | 5.89 | 5.89 | 170,751 |
|
Sep 24, 2026
|
6.00 | 6.05 | 5.95 | 6.01 | 6.01 | 222,045 |
|
Sep 23, 2026
|
5.74 | 5.89 | 5.74 | 5.88 | 5.88 | 54,484 |
|
Sep 22, 2026
|
5.72 | 5.80 | 5.72 | 5.77 | 5.77 | 13,528 |
|
Sep 21, 2026
|
5.90 | 5.92 | 5.81 | 5.81 | 5.81 | 38,236 |
|
Sep 18, 2026
|
5.95 | 6.09 | 5.95 | 6.05 | 6.05 | 10,902 |
|
Sep 17, 2026
|
6.09 | 6.09 | 5.99 | 6.05 | 6.05 | 24,206 |
|
Sep 16, 2026
|
6.06 | 6.08 | 6.03 | 6.05 | 6.05 | 20,372 |
|
Sep 15, 2026
|
6.08 | 6.14 | 6.03 | 6.11 | 6.11 | 92,318 |
|
Sep 14, 2026
|
6.07 | 6.10 | 6.04 | 6.06 | 6.06 | 132,068 |
|
Sep 11, 2026
|
5.98 | 6.02 | 5.80 | 5.87 | 5.87 | 65,553 |
|
Sep 10, 2026
|
5.89 | 6.07 | 5.89 | 6.02 | 6.02 | 74,775 |
|
Sep 9, 2026
|
5.83 | 5.97 | 5.83 | 5.97 | 5.97 | 70,744 |
|
Sep 8, 2026
|
5.81 | 5.85 | 5.81 | 5.82 | 5.82 | 4,596 |
|
Sep 7, 2026
|
5.76 | 5.81 | 5.76 | 5.80 | 5.80 | 69,019 |
|
Sep 4, 2026
|
5.70 | 5.79 | 5.68 | 5.78 | 5.78 | 72,546 |
|
Sep 3, 2026
|
5.88 | 5.89 | 5.70 | 5.70 | 5.70 | 29,698 |
|
Sep 2, 2026
|
5.98 | 6.04 | 5.87 | 5.86 | 5.86 | 29,264 |
|
Sep 1, 2026
|
5.84 | 5.97 | 5.84 | 5.93 | 5.93 | 65,456 |
|
Aug 31, 2026
|
5.82 | 5.89 | 5.80 | 5.86 | 5.86 | 109,922 |
|
Aug 28, 2026
|
5.72 | 5.76 | 5.66 | 5.67 | 5.67 | 31,238 |
|
Aug 27, 2026
|
5.78 | 5.80 | 5.73 | 5.74 | 5.74 | 40,456 |
|
Aug 26, 2026
|
5.83 | 5.85 | 5.83 | 5.84 | 5.84 | 18,680 |
|
Aug 25, 2026
|
5.85 | 5.86 | 5.78 | 5.84 | 5.84 | 6,847 |
|
Aug 24, 2026
|
5.86 | 5.91 | 5.85 | 5.87 | 5.87 | 30,679 |
|
Aug 21, 2026
|
5.85 | 5.86 | 5.80 | 5.82 | 5.82 | 70,909 |
|
Aug 20, 2026
|
5.73 | 5.85 | 5.72 | 5.80 | 5.80 | 26,191 |
|
Aug 19, 2026
|
5.82 | 5.82 | 5.68 | 5.71 | 5.71 | 31,845 |
|
Aug 18, 2026
|
5.78 | 5.86 | 5.78 | 5.82 | 5.82 | 51,393 |
|
Aug 17, 2026
|
5.59 | 5.65 | 5.58 | 5.65 | 5.65 | 53,984 |
|
Aug 14, 2026
|
5.61 | 5.65 | 5.58 | 5.64 | 5.64 | 22,190 |
|
Aug 13, 2026
|
5.72 | 5.72 | 5.58 | 5.65 | 5.65 | 28,741 |
|
Aug 12, 2026
|
5.76 | 5.76 | 5.68 | 5.73 | 5.73 | 17,845 |
|
Aug 11, 2026
|
5.73 | 5.73 | 5.67 | 5.73 | 5.73 | 15,242 |
|
Aug 10, 2026
|
5.69 | 5.72 | 5.67 | 5.69 | 5.69 | 9,442 |
|
Aug 7, 2026
|
5.80 | 5.81 | 5.68 | 5.69 | 5.69 | 32,732 |
|
Aug 6, 2026
|
5.76 | 5.79 | 5.74 | 5.81 | 5.81 | 15,282 |
|
Aug 5, 2026
|
5.67 | 5.72 | 5.63 | 5.74 | 5.74 | 68,475 |
|
Aug 4, 2026
|
6.05 | 6.07 | 5.84 | 5.86 | 5.86 | 45,579 |
|
Aug 3, 2026
|
6.25 | 6.27 | 6.14 | 6.15 | 6.15 | 26,305 |
|
Jul 31, 2026
|
6.43 | 6.60 | 6.38 | 6.53 | 6.53 | 25,108 |
|
Jul 30, 2026
|
6.78 | 6.86 | 6.56 | 6.68 | 6.68 | 67,941 |
|
Jul 29, 2026
|
6.57 | 6.79 | 6.53 | 6.77 | 6.77 | 22,436 |
|
Jul 28, 2026
|
6.70 | 6.72 | 6.58 | 6.58 | 6.58 | 55,655 |
|
Jul 27, 2026
|
6.46 | 6.70 | 6.44 | 6.69 | 6.69 | 44,445 |
|
Jul 24, 2026
|
6.64 | 6.68 | 6.53 | 6.54 | 6.54 | 51,048 |
|
Jul 23, 2026
|
6.45 | 6.73 | 6.43 | 6.72 | 6.72 | 69,084 |
|
Jul 22, 2026
|
6.45 | 6.45 | 6.36 | 6.35 | 6.35 | 13,561 |
|
Jul 21, 2026
|
6.42 | 6.45 | 6.42 | 6.39 | 6.39 | 2,344 |
|
Jul 20, 2026
|
6.49 | 6.49 | 6.37 | 6.44 | 6.44 | 96,341 |
|
Jul 17, 2026
|
6.44 | 6.55 | 6.41 | 6.43 | 6.43 | 96,321 |
|
Jul 16, 2026
|
6.20 | 6.27 | 6.19 | 6.22 | 6.22 | 24,638 |
|
Jul 15, 2026
|
6.25 | 6.25 | 6.19 | 6.22 | 6.22 | 8,037 |
|
Jul 14, 2026
|
6.36 | 6.38 | 6.24 | 6.27 | 6.27 | 17,525 |
|
Jul 13, 2026
|
6.29 | 6.30 | 6.24 | 6.28 | 6.28 | 14,843 |
|
Jul 10, 2026
|
6.30 | 6.32 | 6.23 | 6.23 | 6.23 | 71,370 |
|
Jul 9, 2026
|
6.38 | 6.40 | 6.32 | 6.32 | 6.32 | 15,735 |
|
Jul 8, 2026
|
6.43 | 6.60 | 6.40 | 6.59 | 6.59 | 62,630 |
|
Jul 7, 2026
|
6.32 | 6.41 | 6.29 | 6.40 | 6.40 | 5,770 |
|
Jul 6, 2026
|
6.37 | 6.38 | 6.30 | 6.30 | 6.30 | 8,976 |
|
Jul 3, 2026
|
6.34 | 6.39 | 6.31 | 6.36 | 6.36 | 12,631 |
|
Jul 2, 2026
|
6.46 | 6.47 | 6.27 | 6.39 | 6.39 | 28,617 |
|
Jul 1, 2026
|
6.48 | 6.50 | 6.34 | 6.34 | 6.34 | 36,423 |
|
Jun 30, 2026
|
6.52 | 6.56 | 6.42 | 6.43 | 6.43 | 32,660 |
|
Jun 29, 2026
|
6.71 | 6.76 | 6.61 | 6.63 | 6.63 | 51,435 |
|
Jun 26, 2026
|
6.85 | 6.89 | 6.73 | 6.72 | 6.72 | 101,930 |
|
Jun 25, 2026
|
6.64 | 6.86 | 6.61 | 6.74 | 6.74 | 42,940 |
|
Jun 24, 2026
|
6.73 | 6.76 | 6.63 | 6.63 | 6.63 | 26,644 |
|
Jun 23, 2026
|
6.68 | 6.76 | 6.61 | 6.73 | 6.73 | 64,456 |
|
Jun 22, 2026
|
6.38 | 6.44 | 6.31 | 6.44 | 6.44 | 81,362 |
|
Jun 19, 2026
|
6.42 | 6.43 | 6.36 | 6.36 | 6.36 | 8,905 |
|
Jun 18, 2026
|
6.35 | 6.43 | 6.31 | 6.39 | 6.39 | 127,272 |
|
Jun 17, 2026
|
6.19 | 6.30 | 6.17 | 6.26 | 6.26 | 44,303 |
|
Jun 16, 2026
|
6.17 | 6.19 | 6.13 | 6.19 | 6.19 | 36,514 |
|
Jun 15, 2026
|
6.24 | 6.25 | 6.13 | 6.14 | 6.14 | 150,693 |
|
Jun 12, 2026
|
6.64 | 6.65 | 6.43 | 6.45 | 6.45 | 21,900 |
|
Jun 11, 2026
|
6.85 | 7.01 | 6.80 | 6.93 | 6.93 | 48,480 |
|
Jun 10, 2026
|
6.71 | 6.87 | 6.63 | 6.79 | 6.79 | 142,994 |
|
Jun 9, 2026
|
6.52 | 6.81 | 6.41 | 6.80 | 6.80 | 36,101 |
|
Jun 8, 2026
|
6.64 | 6.64 | 6.44 | 6.49 | 6.49 | 141,345 |
|
Jun 5, 2026
|
6.22 | 6.38 | 6.17 | 6.37 | 6.37 | 87,279 |
|
Jun 4, 2026
|
6.22 | 6.28 | 6.18 | 6.14 | 6.14 | 21,374 |
|
Jun 3, 2026
|
6.08 | 6.18 | 6.07 | 6.15 | 6.15 | 14,750 |
|
Jun 2, 2026
|
6.08 | 6.10 | 6.03 | 6.04 | 6.04 | 13,185 |
|
Jun 1, 2026
|
6.05 | 6.16 | 6.05 | 6.13 | 6.13 | 48,584 |
|
May 29, 2026
|
6.13 | 6.15 | 6.06 | 6.08 | 6.08 | 62,388 |
|
May 28, 2026
|
6.29 | 6.32 | 6.16 | 6.16 | 6.16 | 82,237 |
|
May 27, 2026
|
6.24 | 6.28 | 6.17 | 6.27 | 6.27 | 70,568 |
|
May 26, 2026
|
6.28 | 6.29 | 6.23 | 6.28 | 6.28 | 41,649 |
|
May 25, 2026
|
6.21 | 6.24 | 6.17 | 6.20 | 6.20 | 19,461 |
|
May 22, 2026
|
6.41 | 6.43 | 6.34 | 6.34 | 6.34 | 105,838 |
|
May 21, 2026
|
6.55 | 6.61 | 6.47 | 6.58 | 6.58 | 19,897 |
|
May 20, 2026
|
6.69 | 6.71 | 6.49 | 6.54 | 6.54 | 10,404 |
|
May 19, 2026
|
6.60 | 6.76 | 6.54 | 6.75 | 6.75 | 9,600 |
|
May 18, 2026
|
6.62 | 6.67 | 6.48 | 6.64 | 6.64 | 30,242 |
|
May 15, 2026
|
6.41 | 6.56 | 6.41 | 6.49 | 6.49 | 125,439 |
|
May 14, 2026
|
6.37 | 6.40 | 6.28 | 6.28 | 6.28 | 88,353 |
|
May 13, 2026
|
6.50 | 6.58 | 6.45 | 6.50 | 6.50 | 21,348 |
|
May 12, 2026
|
6.56 | 6.68 | 6.53 | 6.67 | 6.67 | 141,186 |
|
May 11, 2026
|
6.54 | 6.55 | 6.43 | 6.44 | 6.44 | 40,485 |
|
May 8, 2026
|
6.61 | 6.63 | 6.51 | 6.53 | 6.53 | 118,237 |
|
May 7, 2026
|
6.59 | 6.61 | 6.54 | 6.57 | 6.57 | 105,654 |
|
May 6, 2026
|
6.85 | 6.86 | 6.65 | 6.66 | 6.66 | 35,892 |
|
May 5, 2026
|
7.04 | 7.04 | 6.93 | 6.93 | 6.93 | 29,534 |
|
May 4, 2026
|
6.99 | 7.14 | 6.96 | 7.09 | 7.09 | 44,884 |
|
Apr 30, 2026
|
7.36 | 7.36 | 7.16 | 7.18 | 7.18 | 19,499 |
|
Apr 29, 2026
|
7.26 | 7.35 | 7.25 | 7.31 | 7.31 | 28,276 |
|
Apr 28, 2026
|
7.22 | 7.34 | 7.20 | 7.33 | 7.33 | 53,238 |
|
Apr 27, 2026
|
7.22 | 7.23 | 7.17 | 7.22 | 7.22 | 39,929 |
|
Apr 24, 2026
|
7.35 | 7.39 | 7.23 | 7.27 | 7.27 | 62,342 |
|
Apr 23, 2026
|
7.36 | 7.43 | 7.25 | 7.26 | 7.26 | 105,709 |
|
Apr 22, 2026
|
7.34 | 7.38 | 7.29 | 7.31 | 7.31 | 39,636 |
|
Apr 21, 2026
|
7.29 | 7.42 | 7.24 | 7.41 | 7.41 | 67,340 |
|
Apr 20, 2026
|
7.40 | 7.43 | 7.31 | 7.34 | 7.34 | 82,744 |
|
Apr 17, 2026
|
7.53 | 7.53 | 7.22 | 7.24 | 7.24 | 220,681 |
|
Apr 16, 2026
|
7.54 | 7.65 | 7.53 | 7.57 | 7.57 | 116,277 |
|
Apr 15, 2026
|
7.79 | 7.83 | 7.64 | 7.68 | 7.68 | 144,977 |
|
Apr 14, 2026
|
8.05 | 8.05 | 7.81 | 7.84 | 7.84 | 90,769 |
|
Apr 13, 2026
|
8.52 | 8.57 | 8.32 | 8.36 | 8.36 | 46,155 |
|
Apr 10, 2026
|
8.38 | 8.38 | 8.16 | 8.27 | 8.27 | 37,722 |
|
Apr 9, 2026
|
8.55 | 8.63 | 8.44 | 8.44 | 8.44 | 80,336 |
|
Apr 8, 2026
|
8.49 | 8.65 | 8.39 | 8.61 | 8.61 | 160,661 |
|
Apr 7, 2026
|
9.43 | 9.64 | 9.23 | 9.54 | 9.54 | 44,511 |
|
Apr 2, 2026
|
9.85 | 9.94 | 9.35 | 9.46 | 9.46 | 119,926 |
|
Apr 1, 2026
|
9.43 | 9.57 | 9.31 | 9.32 | 9.32 | 143,392 |
|
Mar 31, 2026
|
10.42 | 10.49 | 10.06 | 10.18 | 10.18 | 80,550 |
|
Mar 30, 2026
|
10.43 | 10.54 | 10.25 | 10.40 | 10.40 | 91,127 |
|
Mar 27, 2026
|
9.89 | 10.30 | 9.87 | 10.30 | 10.30 | 155,217 |
|
Mar 26, 2026
|
9.57 | 9.80 | 9.56 | 9.78 | 9.78 | 88,167 |
|
Mar 25, 2026
|
9.33 | 9.55 | 9.24 | 9.41 | 9.41 | 80,668 |
|
Mar 24, 2026
|
9.41 | 9.70 | 9.38 | 9.46 | 9.46 | 36,752 |
|
Mar 23, 2026
|
10.10 | 10.20 | 8.91 | 9.55 | 9.55 | 283,271 |
|
Mar 20, 2026
|
9.36 | 9.72 | 9.32 | 9.64 | 9.64 | 117,123 |
|
Mar 19, 2026
|
9.48 | 9.66 | 9.40 | 9.54 | 9.54 | 150,939 |
|
Mar 18, 2026
|
8.84 | 9.19 | 8.83 | 9.14 | 9.14 | 57,190 |
|
Mar 17, 2026
|
9.18 | 9.20 | 8.84 | 8.96 | 8.96 | 85,637 |
|
Mar 16, 2026
|
9.30 | 9.33 | 8.99 | 9.15 | 9.15 | 132,339 |
|
Mar 13, 2026
|
9.33 | 9.39 | 8.95 | 9.31 | 9.31 | 193,712 |
|
Mar 12, 2026
|
8.85 | 9.13 | 8.84 | 9.06 | 9.06 | 111,342 |
|
Mar 11, 2026
|
8.65 | 8.82 | 8.61 | 8.76 | 8.76 | 143,719 |
|
Mar 10, 2026
|
8.51 | 8.75 | 8.46 | 8.52 | 8.52 | 201,283 |
|
Mar 9, 2026
|
9.27 | 9.32 | 8.93 | 8.93 | 8.93 | 267,066 |
|
Mar 5, 2026
|
8.45 | 8.63 | 8.29 | 8.59 | 8.59 | 138,181 |
|
Mar 4, 2026
|
8.61 | 8.66 | 8.30 | 8.34 | 8.34 | 141,460 |
|
Mar 3, 2026
|
8.58 | 8.97 | 8.56 | 8.72 | 8.72 | 221,534 |
|
Mar 2, 2026
|
8.63 | 8.68 | 8.29 | 8.38 | 8.38 | 190,028 |
|
Feb 27, 2026
|
8.10 | 8.32 | 8.10 | 8.18 | 8.18 | 73,343 |
|
Feb 26, 2026
|
7.95 | 8.22 | 7.89 | 8.11 | 8.11 | 77,338 |
|
Feb 25, 2026
|
8.13 | 8.13 | 7.99 | 7.99 | 7.99 | 55,421 |
|
Feb 24, 2026
|
8.31 | 8.40 | 8.19 | 8.19 | 8.19 | 42,676 |
|
Feb 23, 2026
|
8.20 | 8.39 | 8.07 | 8.30 | 8.30 | 68,434 |
|
Feb 20, 2026
|
8.22 | 8.35 | 8.08 | 8.18 | 8.18 | 121,424 |
|
Feb 19, 2026
|
8.14 | 8.32 | 8.14 | 8.28 | 8.28 | 40,371 |
|
Feb 18, 2026
|
8.19 | 8.28 | 8.06 | 8.09 | 8.09 | 126,160 |
|
Feb 17, 2026
|
8.36 | 8.55 | 8.27 | 8.32 | 8.32 | 169,960 |
|
Feb 16, 2026
|
8.23 | 8.32 | 8.18 | 8.30 | 8.30 | 48,778 |
|
Feb 13, 2026
|
8.31 | 8.43 | 8.20 | 8.21 | 8.21 | 97,780 |
|
Feb 12, 2026
|
7.84 | 8.19 | 7.80 | 8.18 | 8.18 | 200,686 |
|
Feb 11, 2026
|
7.86 | 8.01 | 7.77 | 7.93 | 7.93 | 83,584 |
|
Feb 10, 2026
|
7.82 | 7.84 | 7.75 | 7.80 | 7.80 | 43,655 |
|
Feb 9, 2026
|
7.94 | 8.05 | 7.80 | 7.81 | 7.81 | 104,564 |
|
Feb 6, 2026
|
8.56 | 8.56 | 8.12 | 8.13 | 8.13 | 97,688 |
|
Feb 5, 2026
|
8.15 | 8.55 | 8.11 | 8.43 | 8.43 | 67,373 |
|
Feb 4, 2026
|
8.01 | 8.18 | 7.98 | 8.11 | 8.11 | 123,752 |
|
Feb 3, 2026
|
7.78 | 8.02 | 7.77 | 8.01 | 8.01 | 111,486 |
|
Feb 2, 2026
|
8.17 | 8.18 | 7.85 | 7.86 | 7.86 | 125,511 |
|
Jan 30, 2026
|
8.01 | 8.07 | 7.84 | 7.96 | 7.96 | 43,381 |
|
Jan 29, 2026
|
7.69 | 8.11 | 7.67 | 8.01 | 8.01 | 61,158 |
|
Jan 28, 2026
|
7.63 | 7.76 | 7.62 | 7.76 | 7.76 | 43,564 |
|
Jan 27, 2026
|
7.82 | 7.85 | 7.70 | 7.71 | 7.71 | 34,682 |
|
Jan 26, 2026
|
8.04 | 8.10 | 7.86 | 7.87 | 7.87 | 23,191 |
|
Jan 23, 2026
|
8.09 | 8.17 | 8.03 | 8.05 | 8.05 | 27,281 |
|
Jan 22, 2026
|
8.18 | 8.18 | 8.05 | 8.07 | 8.07 | 99,113 |
|
Jan 21, 2026
|
8.46 | 8.60 | 8.26 | 8.30 | 8.30 | 80,834 |
|
Jan 20, 2026
|
8.39 | 8.48 | 8.29 | 8.31 | 8.31 | 76,401 |
|
Jan 19, 2026
|
8.33 | 8.41 | 8.30 | 8.35 | 8.35 | 55,879 |
|
Jan 16, 2026
|
8.01 | 8.18 | 8.01 | 8.09 | 8.09 | 59,462 |
|
Jan 15, 2026
|
8.12 | 8.12 | 7.99 | 7.99 | 7.99 | 119,480 |
|
Jan 14, 2026
|
8.04 | 8.22 | 8.03 | 8.16 | 8.16 | 60,411 |
|
Jan 13, 2026
|
7.96 | 8.05 | 7.88 | 8.02 | 8.02 | 47,452 |
|
Jan 12, 2026
|
8.08 | 8.15 | 7.96 | 7.96 | 7.96 | 58,216 |
|
Jan 9, 2026
|
8.15 | 8.15 | 8.02 | 8.05 | 8.05 | 51,035 |
|
Jan 8, 2026
|
8.15 | 8.20 | 8.12 | 8.15 | 8.15 | 48,660 |
|
Jan 7, 2026
|
8.05 | 8.06 | 7.99 | 8.02 | 8.02 | 35,670 |
|
Jan 6, 2026
|
8.12 | 8.19 | 8.06 | 8.13 | 8.13 | 58,801 |
|
Jan 5, 2026
|
8.30 | 8.30 | 8.12 | 8.13 | 8.13 | 25,119 |
|
Jan 2, 2026
|
8.23 | 8.36 | 8.16 | 8.35 | 8.35 | 24,083 |
|
Dec 30, 2025
|
8.12 | 8.16 | 8.08 | 8.10 | 8.10 | 31,483 |
|
Dec 29, 2025
|
8.06 | 8.15 | 8.00 | 8.13 | 8.13 | 14,651 |
|
Dec 23, 2025
|
8.20 | 8.24 | 8.12 | 8.13 | 8.13 | 63,925 |
|
Dec 22, 2025
|
8.30 | 8.30 | 8.19 | 8.21 | 8.21 | 15,917 |
|
Dec 19, 2025
|
8.55 | 8.57 | 8.40 | 8.40 | 8.40 | 23,114 |
|
Dec 18, 2025
|
8.73 | 8.73 | 8.44 | 8.46 | 8.46 | 52,850 |
|
Dec 17, 2025
|
8.52 | 8.71 | 8.44 | 8.66 | 8.66 | 14,400 |
|
Dec 16, 2025
|
8.53 | 8.56 | 8.40 | 8.55 | 8.55 | 29,611 |
|
Dec 15, 2025
|
8.32 | 8.44 | 8.26 | 8.35 | 8.35 | 4,362 |
|
Dec 12, 2025
|
8.14 | 8.46 | 8.12 | 8.44 | 8.44 | 69,675 |
|
Dec 11, 2025
|
8.41 | 8.43 | 8.21 | 8.28 | 8.28 | 120,917 |
|
Dec 10, 2025
|
8.38 | 8.45 | 8.38 | 8.38 | 8.38 | 33,259 |
|
Dec 9, 2025
|
8.36 | 8.43 | 8.34 | 8.35 | 8.35 | 67,204 |
|
Dec 8, 2025
|
8.26 | 8.41 | 8.25 | 8.39 | 8.39 | 20,112 |
|
Dec 5, 2025
|
8.28 | 8.36 | 8.22 | 8.31 | 8.31 | 38,047 |
|
Dec 4, 2025
|
8.35 | 8.41 | 8.29 | 8.38 | 8.38 | 68,389 |
|
Dec 3, 2025
|
8.41 | 8.50 | 8.35 | 8.41 | 8.41 | 18,012 |
|
Dec 2, 2025
|
8.56 | 8.58 | 8.39 | 8.54 | 8.54 | 108,790 |
|
Dec 1, 2025
|
8.57 | 8.58 | 8.45 | 8.48 | 8.48 | 67,041 |
|
Nov 28, 2025
|
8.48 | 8.54 | 8.43 | 8.46 | 8.46 | 94,110 |
|
Nov 27, 2025
|
8.54 | 8.56 | 8.52 | 8.53 | 8.53 | 70,841 |
|
Nov 26, 2025
|
8.64 | 8.70 | 8.49 | 8.49 | 8.49 | 179,390 |
|
Nov 25, 2025
|
9.02 | 9.14 | 8.90 | 8.93 | 8.93 | 68,790 |
|
Nov 24, 2025
|
9.32 | 9.43 | 9.04 | 9.06 | 9.06 | 55,140 |
|
Nov 21, 2025
|
9.71 | 9.88 | 9.56 | 9.60 | 9.60 | 143,085 |
|
Nov 20, 2025
|
8.97 | 9.06 | 8.75 | 9.06 | 9.06 | 149,108 |
|
Nov 19, 2025
|
9.31 | 9.36 | 9.07 | 9.31 | 9.31 | 64,326 |
|
Nov 18, 2025
|
9.23 | 9.51 | 9.15 | 9.30 | 9.30 | 140,557 |
|
Nov 17, 2025
|
8.70 | 9.02 | 8.69 | 8.92 | 8.92 | 64,263 |
|
Nov 14, 2025
|
8.90 | 9.17 | 8.73 | 8.74 | 8.74 | 104,762 |
|
Nov 13, 2025
|
8.39 | 8.70 | 8.38 | 8.67 | 8.67 | 57,452 |
|
Nov 12, 2025
|
8.38 | 8.50 | 8.35 | 8.46 | 8.46 | 33,595 |
|
Nov 11, 2025
|
8.56 | 8.58 | 8.52 | 8.57 | 8.57 | 34,048 |
