XETRA - Delayed Quote
EUR
iShares MSCI Europe Financials Sector UCITS ETF (ESIF.DE)
16.03
-0.19
(-1.16%)
At close: October 30 at 5:35:50 PM GMT+1
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 |
|---|---|---|---|---|---|---|
|
Oct 30, 2026
|
16.13 | 16.17 | 16.02 | 16.03 | 16.03 | 28,921 |
|
Oct 29, 2026
|
16.14 | 16.30 | 16.11 | 16.22 | 16.22 | 134,273 |
|
Oct 28, 2026
|
16.18 | 16.26 | 16.11 | 16.18 | 16.18 | 116,790 |
|
Oct 27, 2026
|
16.08 | 16.21 | 16.02 | 16.20 | 16.20 | 32,666 |
|
Oct 26, 2026
|
16.04 | 16.22 | 16.04 | 16.18 | 16.18 | 32,919 |
|
Oct 23, 2026
|
16.13 | 16.13 | 15.87 | 16.03 | 16.03 | 73,763 |
|
Oct 22, 2026
|
16.27 | 16.27 | 16.08 | 16.08 | 16.08 | 77,657 |
|
Oct 21, 2026
|
16.25 | 16.45 | 16.23 | 16.45 | 16.45 | 16,841 |
|
Oct 20, 2026
|
16.25 | 16.32 | 16.08 | 16.26 | 16.26 | 42,622 |
|
Oct 19, 2026
|
16.41 | 16.41 | 16.21 | 16.27 | 16.27 | 38,462 |
|
Oct 16, 2026
|
16.48 | 16.57 | 16.44 | 16.52 | 16.52 | 83,444 |
|
Oct 15, 2026
|
16.37 | 16.54 | 16.34 | 16.41 | 16.41 | 21,279 |
|
Oct 14, 2026
|
16.47 | 16.48 | 16.30 | 16.42 | 16.42 | 29,315 |
|
Oct 13, 2026
|
16.56 | 16.61 | 16.44 | 16.47 | 16.47 | 102,987 |
|
Oct 12, 2026
|
16.39 | 16.43 | 16.36 | 16.42 | 16.42 | 91,165 |
|
Oct 9, 2026
|
16.27 | 16.28 | 16.17 | 16.21 | 16.21 | 44,355 |
|
Oct 8, 2026
|
16.09 | 16.21 | 16.04 | 16.07 | 16.07 | 271,785 |
|
Oct 7, 2026
|
16.61 | 16.61 | 16.24 | 16.33 | 16.33 | 189,642 |
|
Oct 6, 2026
|
16.68 | 16.78 | 16.68 | 16.71 | 16.71 | 40,153 |
|
Oct 5, 2026
|
16.45 | 16.57 | 16.35 | 16.55 | 16.55 | 53,668 |
|
Oct 2, 2026
|
16.29 | 16.41 | 16.17 | 16.39 | 16.39 | 127,012 |
|
Oct 1, 2026
|
16.55 | 16.60 | 16.29 | 16.31 | 16.31 | 99,068 |
|
Sep 30, 2026
|
17.04 | 17.08 | 16.76 | 16.76 | 16.76 | 49,995 |
|
Sep 29, 2026
|
17.05 | 17.13 | 16.91 | 16.92 | 16.92 | 29,319 |
|
Sep 28, 2026
|
17.06 | 17.15 | 17.00 | 17.00 | 17.00 | 40,224 |
|
Sep 25, 2026
|
17.01 | 17.09 | 17.00 | 17.01 | 17.01 | 24,374 |
|
Sep 24, 2026
|
16.79 | 16.92 | 16.77 | 16.82 | 16.82 | 221,137 |
|
Sep 23, 2026
|
17.16 | 17.16 | 16.90 | 16.90 | 16.90 | 37,459 |
|
Sep 22, 2026
|
17.22 | 17.30 | 17.03 | 17.03 | 17.03 | 39,678 |
|
Sep 21, 2026
|
17.19 | 17.29 | 17.18 | 17.26 | 17.26 | 43,539 |
|
Sep 18, 2026
|
17.27 | 17.28 | 16.99 | 17.04 | 17.04 | 50,002 |
|
Sep 17, 2026
|
17.24 | 17.34 | 17.20 | 17.34 | 17.34 | 40,818 |
|
Sep 16, 2026
|
17.20 | 17.21 | 17.12 | 17.18 | 17.18 | 21,845 |
|
Sep 15, 2026
|
17.06 | 17.22 | 16.93 | 17.09 | 17.09 | 28,288 |
|
Sep 14, 2026
|
17.35 | 17.41 | 17.16 | 17.23 | 17.23 | 63,673 |
|
Sep 11, 2026
|
17.25 | 17.36 | 17.24 | 17.33 | 17.33 | 92,121 |
|
Sep 10, 2026
|
17.29 | 17.33 | 17.11 | 17.16 | 17.16 | 64,904 |
|
Sep 9, 2026
|
17.33 | 17.33 | 17.07 | 17.22 | 17.22 | 26,423 |
|
Sep 8, 2026
|
17.48 | 17.50 | 17.28 | 17.48 | 17.48 | 26,765 |
|
Sep 7, 2026
|
17.53 | 17.53 | 17.46 | 17.51 | 17.51 | 47,391 |
|
Sep 4, 2026
|
17.49 | 17.56 | 17.42 | 17.53 | 17.53 | 83,907 |
|
Sep 3, 2026
|
17.31 | 17.56 | 17.31 | 17.56 | 17.56 | 43,256 |
|
Sep 2, 2026
|
17.30 | 17.34 | 17.17 | 17.31 | 17.31 | 27,600 |
|
Sep 1, 2026
|
17.28 | 17.32 | 17.10 | 17.28 | 17.28 | 38,936 |
|
Aug 31, 2026
|
17.39 | 17.42 | 17.27 | 17.27 | 17.27 | 50,872 |
|
Aug 28, 2026
|
17.36 | 17.39 | 17.28 | 17.39 | 17.39 | 24,530 |
|
Aug 27, 2026
|
17.38 | 17.40 | 17.17 | 17.21 | 17.21 | 44,292 |
|
Aug 26, 2026
|
17.40 | 17.45 | 17.35 | 17.40 | 17.40 | 61,918 |
|
Aug 25, 2026
|
17.40 | 17.40 | 17.26 | 17.33 | 17.33 | 36,720 |
|
Aug 24, 2026
|
17.19 | 17.34 | 17.18 | 17.34 | 17.34 | 38,209 |
|
Aug 21, 2026
|
17.13 | 17.24 | 17.10 | 17.21 | 17.21 | 12,555 |
|
Aug 20, 2026
|
17.07 | 17.11 | 17.00 | 17.05 | 17.05 | 177,896 |
|
Aug 19, 2026
|
17.31 | 17.32 | 17.10 | 17.10 | 17.10 | 24,985 |
|
Aug 18, 2026
|
17.43 | 17.43 | 17.31 | 17.31 | 17.31 | 17,750 |
|
Aug 17, 2026
|
17.48 | 17.51 | 17.44 | 17.44 | 17.44 | 37,036 |
|
Aug 14, 2026
|
17.44 | 17.50 | 17.38 | 17.48 | 17.48 | 15,335 |
|
Aug 13, 2026
|
17.55 | 17.58 | 17.42 | 17.43 | 17.43 | 37,202 |
|
Aug 12, 2026
|
17.39 | 17.44 | 17.35 | 17.44 | 17.44 | 24,205 |
|
Aug 11, 2026
|
17.45 | 17.45 | 17.35 | 17.37 | 17.37 | 22,767 |
|
Aug 10, 2026
|
17.39 | 17.44 | 17.37 | 17.44 | 17.44 | 25,902 |
|
Aug 7, 2026
|
17.38 | 17.55 | 17.35 | 17.44 | 17.44 | 92,927 |
|
Aug 6, 2026
|
17.42 | 17.56 | 17.42 | 17.42 | 17.42 | 26,688 |
|
Aug 5, 2026
|
17.42 | 17.43 | 17.25 | 17.37 | 17.37 | 24,701 |
|
Aug 4, 2026
|
17.42 | 17.48 | 17.32 | 17.42 | 17.42 | 96,880 |
|
Aug 3, 2026
|
17.31 | 17.34 | 17.25 | 17.34 | 17.34 | 34,623 |
|
Jul 31, 2026
|
17.21 | 17.30 | 17.11 | 17.18 | 17.18 | 54,095 |
|
Jul 30, 2026
|
16.88 | 17.15 | 16.88 | 17.12 | 17.12 | 47,276 |
|
Jul 29, 2026
|
17.05 | 17.05 | 16.85 | 16.86 | 16.86 | 24,160 |
|
Jul 28, 2026
|
17.03 | 17.06 | 16.90 | 17.01 | 17.01 | 22,489 |
|
Jul 27, 2026
|
17.04 | 17.12 | 17.00 | 17.04 | 17.04 | 41,110 |
|
Jul 24, 2026
|
16.73 | 16.90 | 16.73 | 16.90 | 16.90 | 45,145 |
|
Jul 23, 2026
|
16.86 | 16.86 | 16.63 | 16.67 | 16.67 | 62,443 |
|
Jul 22, 2026
|
16.78 | 17.01 | 16.76 | 16.94 | 16.94 | 45,336 |
|
Jul 21, 2026
|
16.69 | 16.77 | 16.63 | 16.77 | 16.77 | 21,878 |
|
Jul 20, 2026
|
16.62 | 16.74 | 16.59 | 16.62 | 16.62 | 82,156 |
|
Jul 17, 2026
|
16.65 | 16.69 | 16.49 | 16.68 | 16.68 | 49,515 |
|
Jul 16, 2026
|
16.74 | 16.79 | 16.65 | 16.79 | 16.79 | 136,764 |
|
Jul 15, 2026
|
16.65 | 16.75 | 16.60 | 16.75 | 16.75 | 25,837 |
|
Jul 14, 2026
|
16.50 | 16.76 | 16.46 | 16.72 | 16.72 | 26,119 |
|
Jul 13, 2026
|
16.65 | 16.66 | 16.59 | 16.61 | 16.61 | 37,703 |
|
Jul 10, 2026
|
16.58 | 16.68 | 16.56 | 16.64 | 16.64 | 16,906 |
|
Jul 9, 2026
|
16.48 | 16.57 | 16.45 | 16.54 | 16.54 | 29,876 |
|
Jul 8, 2026
|
16.52 | 16.56 | 16.24 | 16.32 | 16.32 | 72,290 |
|
Jul 7, 2026
|
16.77 | 16.83 | 16.70 | 16.70 | 16.70 | 55,309 |
|
Jul 6, 2026
|
16.67 | 16.74 | 16.64 | 16.73 | 16.73 | 28,918 |
|
Jul 3, 2026
|
16.61 | 16.62 | 16.51 | 16.60 | 16.60 | 257,851 |
|
Jul 2, 2026
|
16.29 | 16.58 | 16.28 | 16.55 | 16.55 | 71,947 |
|
Jul 1, 2026
|
16.13 | 16.28 | 16.09 | 16.28 | 16.28 | 50,825 |
|
Jun 30, 2026
|
16.06 | 16.21 | 16.06 | 16.20 | 16.20 | 50,448 |
|
Jun 29, 2026
|
16.01 | 16.07 | 15.99 | 16.04 | 16.04 | 34,742 |
|
Jun 26, 2026
|
16.07 | 16.08 | 15.93 | 16.04 | 16.04 | 16,516 |
|
Jun 25, 2026
|
16.05 | 16.17 | 16.03 | 16.17 | 16.17 | 301,957 |
|
Jun 24, 2026
|
16.12 | 16.12 | 16.02 | 16.03 | 16.03 | 12,570 |
|
Jun 23, 2026
|
16.15 | 16.20 | 16.09 | 16.18 | 16.18 | 254,149 |
|
Jun 22, 2026
|
16.10 | 16.29 | 16.05 | 16.26 | 16.26 | 17,719 |
|
Jun 19, 2026
|
16.02 | 16.12 | 16.00 | 16.06 | 16.06 | 54,718 |
|
Jun 18, 2026
|
16.10 | 16.12 | 15.97 | 16.08 | 16.08 | 80,994 |
|
Jun 17, 2026
|
15.94 | 16.10 | 15.90 | 16.10 | 16.10 | 120,178 |
|
Jun 16, 2026
|
15.76 | 15.91 | 15.76 | 15.89 | 15.89 | 54,591 |
|
Jun 15, 2026
|
15.74 | 15.75 | 15.65 | 15.68 | 15.68 | 58,618 |
|
Jun 12, 2026
|
15.25 | 15.46 | 15.25 | 15.46 | 15.46 | 29,784 |
|
Jun 11, 2026
|
14.96 | 15.10 | 14.96 | 14.98 | 14.98 | 68,968 |
|
Jun 10, 2026
|
15.00 | 15.00 | 14.79 | 14.95 | 14.95 | 81,010 |
|
Jun 9, 2026
|
15.10 | 15.25 | 14.96 | 14.97 | 14.97 | 56,992 |
|
Jun 8, 2026
|
14.98 | 15.15 | 14.97 | 15.05 | 15.05 | 96,115 |
|
Jun 5, 2026
|
15.10 | 15.23 | 15.06 | 15.06 | 15.06 | 109,501 |
|
Jun 4, 2026
|
15.09 | 15.18 | 14.97 | 15.14 | 15.14 | 24,328 |
|
Jun 3, 2026
|
15.21 | 15.21 | 15.05 | 15.05 | 15.05 | 36,663 |
|
Jun 2, 2026
|
15.27 | 15.37 | 15.22 | 15.32 | 15.32 | 111,191 |
|
Jun 1, 2026
|
15.29 | 15.30 | 15.07 | 15.19 | 15.19 | 117,558 |
|
May 29, 2026
|
15.27 | 15.38 | 15.27 | 15.32 | 15.32 | 72,968 |
|
May 28, 2026
|
15.31 | 15.33 | 15.15 | 15.21 | 15.21 | 37,631 |
|
May 27, 2026
|
15.45 | 15.49 | 15.39 | 15.40 | 15.40 | 124,644 |
|
May 26, 2026
|
15.47 | 15.50 | 15.37 | 15.37 | 15.37 | 31,814 |
|
May 25, 2026
|
15.42 | 15.58 | 15.42 | 15.55 | 15.55 | 15,974 |
|
May 22, 2026
|
15.19 | 15.28 | 15.17 | 15.22 | 15.22 | 27,125 |
|
May 21, 2026
|
15.16 | 15.24 | 15.04 | 15.12 | 15.12 | 89,620 |
|
May 20, 2026
|
14.84 | 15.25 | 14.80 | 15.19 | 15.19 | 195,227 |
|
May 19, 2026
|
14.94 | 15.01 | 14.88 | 14.88 | 14.88 | 40,548 |
|
May 18, 2026
|
14.70 | 14.96 | 14.67 | 14.89 | 14.89 | 114,620 |
|
May 15, 2026
|
14.79 | 14.84 | 14.65 | 14.74 | 14.74 | 41,434 |
|
May 14, 2026
|
14.87 | 14.96 | 14.82 | 14.96 | 14.96 | 23,863 |
|
May 13, 2026
|
14.83 | 14.83 | 14.65 | 14.79 | 14.79 | 50,073 |
|
May 12, 2026
|
14.63 | 14.70 | 14.61 | 14.66 | 14.66 | 57,570 |
|
May 11, 2026
|
14.82 | 14.95 | 14.82 | 14.91 | 14.91 | 33,352 |
|
May 8, 2026
|
14.79 | 14.92 | 14.76 | 14.84 | 14.84 | 40,400 |
|
May 7, 2026
|
15.09 | 15.11 | 14.96 | 14.96 | 14.96 | 64,786 |
|
May 6, 2026
|
14.88 | 15.23 | 14.88 | 15.07 | 15.07 | 96,288 |
|
May 5, 2026
|
14.48 | 14.69 | 14.48 | 14.63 | 14.63 | 41,045 |
|
May 4, 2026
|
14.83 | 14.83 | 14.53 | 14.55 | 14.55 | 44,007 |
|
Apr 30, 2026
|
14.56 | 14.84 | 14.55 | 14.82 | 14.82 | 88,287 |
|
Apr 29, 2026
|
14.83 | 14.83 | 14.67 | 14.70 | 14.70 | 11,316 |
|
Apr 28, 2026
|
14.73 | 14.86 | 14.70 | 14.79 | 14.79 | 20,773 |
|
Apr 27, 2026
|
14.69 | 14.79 | 14.67 | 14.70 | 14.70 | 35,821 |
|
Apr 24, 2026
|
14.70 | 14.76 | 14.58 | 14.68 | 14.68 | 34,043 |
|
Apr 23, 2026
|
14.84 | 14.85 | 14.70 | 14.80 | 14.80 | 30,049 |
|
Apr 22, 2026
|
15.12 | 15.13 | 14.92 | 14.94 | 14.94 | 54,676 |
|
Apr 21, 2026
|
15.11 | 15.20 | 15.06 | 15.06 | 15.06 | 49,713 |
|
Apr 20, 2026
|
15.09 | 15.15 | 15.05 | 15.10 | 15.10 | 33,761 |
|
Apr 17, 2026
|
14.93 | 15.28 | 14.93 | 15.28 | 15.28 | 25,183 |
|
Apr 16, 2026
|
15.03 | 15.07 | 14.94 | 14.94 | 14.94 | 62,247 |
|
Apr 15, 2026
|
14.98 | 15.02 | 14.91 | 15.01 | 15.01 | 70,505 |
|
Apr 14, 2026
|
14.81 | 14.99 | 14.78 | 14.99 | 14.99 | 69,546 |
|
Apr 13, 2026
|
14.56 | 14.74 | 14.56 | 14.74 | 14.74 | 19,994 |
|
Apr 10, 2026
|
14.65 | 14.78 | 14.61 | 14.70 | 14.70 | 38,220 |
|
Apr 9, 2026
|
14.61 | 14.62 | 14.53 | 14.61 | 14.61 | 274,521 |
|
Apr 8, 2026
|
14.64 | 14.80 | 14.56 | 14.64 | 14.64 | 106,177 |
|
Apr 7, 2026
|
14.14 | 14.23 | 13.92 | 13.95 | 13.95 | 188,296 |
|
Apr 2, 2026
|
13.88 | 14.05 | 13.80 | 14.05 | 14.05 | 151,095 |
|
Apr 1, 2026
|
14.04 | 14.14 | 13.98 | 14.13 | 14.13 | 307,972 |
|
Mar 31, 2026
|
13.57 | 13.73 | 13.53 | 13.62 | 13.62 | 28,047 |
|
Mar 30, 2026
|
13.31 | 13.51 | 13.31 | 13.51 | 13.51 | 65,162 |
|
Mar 27, 2026
|
13.49 | 13.49 | 13.33 | 13.38 | 13.38 | 20,467 |
|
Mar 26, 2026
|
13.61 | 13.61 | 13.45 | 13.48 | 13.48 | 111,871 |
|
Mar 25, 2026
|
13.68 | 13.76 | 13.60 | 13.71 | 13.71 | 55,418 |
|
Mar 24, 2026
|
13.50 | 13.53 | 13.29 | 13.43 | 13.43 | 70,346 |
|
Mar 23, 2026
|
13.03 | 13.69 | 12.90 | 13.44 | 13.44 | 188,794 |
|
Mar 20, 2026
|
13.68 | 13.72 | 13.27 | 13.27 | 13.27 | 119,774 |
|
Mar 19, 2026
|
13.69 | 13.75 | 13.42 | 13.50 | 13.50 | 94,404 |
|
Mar 18, 2026
|
13.99 | 14.06 | 13.84 | 13.86 | 13.86 | 19,619 |
|
Mar 17, 2026
|
13.69 | 13.93 | 13.67 | 13.85 | 13.85 | 23,579 |
|
Mar 16, 2026
|
13.62 | 13.78 | 13.52 | 13.70 | 13.70 | 52,173 |
|
Mar 13, 2026
|
13.54 | 13.76 | 13.48 | 13.60 | 13.60 | 70,981 |
|
Mar 12, 2026
|
13.89 | 13.90 | 13.58 | 13.68 | 13.68 | 118,540 |
|
Mar 11, 2026
|
13.92 | 14.00 | 13.89 | 13.95 | 13.95 | 89,317 |
|
Mar 10, 2026
|
14.06 | 14.15 | 13.93 | 14.07 | 14.07 | 71,621 |
|
Mar 9, 2026
|
13.44 | 13.68 | 13.39 | 13.66 | 13.66 | 420,557 |
|
Mar 6, 2026
|
13.97 | 14.02 | 13.60 | 13.75 | 13.75 | 99,574 |
|
Mar 5, 2026
|
14.06 | 14.28 | 13.92 | 13.93 | 13.93 | 165,091 |
|
Mar 4, 2026
|
13.89 | 14.19 | 13.80 | 14.14 | 14.14 | 67,240 |
|
Mar 3, 2026
|
14.17 | 14.18 | 13.70 | 13.88 | 13.88 | 290,277 |
|
Mar 2, 2026
|
14.38 | 14.50 | 14.29 | 14.42 | 14.42 | 152,036 |
|
Feb 27, 2026
|
14.92 | 15.02 | 14.76 | 14.80 | 14.80 | 46,301 |
|
Feb 26, 2026
|
14.83 | 14.95 | 14.78 | 14.95 | 14.95 | 53,001 |
|
Feb 25, 2026
|
14.77 | 14.86 | 14.74 | 14.86 | 14.86 | 234,811 |
|
Feb 24, 2026
|
14.57 | 14.60 | 14.50 | 14.58 | 14.58 | 89,657 |
|
Feb 23, 2026
|
14.77 | 14.90 | 14.65 | 14.68 | 14.68 | 73,785 |
|
Feb 20, 2026
|
14.63 | 14.74 | 14.59 | 14.72 | 14.72 | 69,953 |
|
Feb 19, 2026
|
14.70 | 14.74 | 14.51 | 14.54 | 14.54 | 60,560 |
|
Feb 18, 2026
|
14.55 | 14.72 | 14.55 | 14.71 | 14.71 | 264,720 |
|
Feb 17, 2026
|
14.35 | 14.49 | 14.35 | 14.48 | 14.48 | 39,621 |
|
Feb 16, 2026
|
14.38 | 14.43 | 14.36 | 14.36 | 14.36 | 78,915 |
|
Feb 13, 2026
|
14.45 | 14.51 | 14.10 | 14.19 | 14.19 | 83,404 |
|
Feb 12, 2026
|
14.72 | 14.78 | 14.41 | 14.41 | 14.41 | 45,817 |
|
Feb 11, 2026
|
14.86 | 14.86 | 14.59 | 14.63 | 14.63 | 88,327 |
|
Feb 10, 2026
|
14.93 | 14.95 | 14.79 | 14.81 | 14.81 | 102,477 |
|
Feb 9, 2026
|
14.91 | 14.97 | 14.77 | 14.97 | 14.97 | 81,483 |
|
Feb 6, 2026
|
14.69 | 14.87 | 14.68 | 14.86 | 14.86 | 42,616 |
|
Feb 5, 2026
|
15.04 | 15.11 | 14.68 | 14.70 | 14.70 | 95,162 |
|
Feb 4, 2026
|
15.15 | 15.21 | 15.05 | 15.08 | 15.08 | 96,725 |
|
Feb 3, 2026
|
15.21 | 15.26 | 15.08 | 15.14 | 15.14 | 128,404 |
|
Feb 2, 2026
|
14.75 | 15.11 | 14.75 | 15.11 | 15.11 | 66,869 |
|
Jan 30, 2026
|
14.78 | 14.88 | 14.77 | 14.84 | 14.84 | 116,258 |
|
Jan 29, 2026
|
14.74 | 14.89 | 14.68 | 14.70 | 14.70 | 70,607 |
|
Jan 28, 2026
|
14.81 | 14.81 | 14.64 | 14.71 | 14.71 | 67,996 |
|
Jan 27, 2026
|
14.75 | 14.88 | 14.75 | 14.82 | 14.82 | 35,202 |
|
Jan 26, 2026
|
14.60 | 14.70 | 14.60 | 14.65 | 14.65 | 39,453 |
|
Jan 23, 2026
|
14.70 | 14.73 | 14.57 | 14.59 | 14.59 | 55,476 |
|
Jan 22, 2026
|
14.75 | 14.80 | 14.69 | 14.75 | 14.75 | 100,485 |
|
Jan 21, 2026
|
14.50 | 14.59 | 14.36 | 14.51 | 14.51 | 101,487 |
|
Jan 20, 2026
|
14.60 | 14.64 | 14.50 | 14.57 | 14.57 | 46,631 |
|
Jan 19, 2026
|
14.64 | 14.73 | 14.58 | 14.71 | 14.71 | 89,703 |
|
Jan 16, 2026
|
14.82 | 14.84 | 14.77 | 14.84 | 14.84 | 50,140 |
|
Jan 15, 2026
|
14.77 | 14.87 | 14.76 | 14.84 | 14.84 | 100,025 |
|
Jan 14, 2026
|
14.67 | 14.74 | 14.66 | 14.71 | 14.71 | 45,538 |
|
Jan 13, 2026
|
14.69 | 14.75 | 14.65 | 14.68 | 14.68 | 80,710 |
|
Jan 12, 2026
|
14.55 | 14.68 | 14.45 | 14.64 | 14.64 | 96,850 |
|
Jan 9, 2026
|
14.63 | 14.64 | 14.54 | 14.63 | 14.63 | 80,158 |
|
Jan 8, 2026
|
14.52 | 14.62 | 14.50 | 14.60 | 14.60 | 49,274 |
|
Jan 7, 2026
|
14.76 | 14.76 | 14.52 | 14.53 | 14.53 | 139,686 |
|
Jan 6, 2026
|
14.88 | 14.92 | 14.75 | 14.75 | 14.75 | 155,299 |
|
Jan 5, 2026
|
14.72 | 14.82 | 14.61 | 14.80 | 14.80 | 126,356 |
|
Jan 2, 2026
|
14.59 | 14.70 | 14.58 | 14.65 | 14.65 | 139,080 |
|
Dec 30, 2025
|
14.47 | 14.59 | 14.47 | 14.58 | 14.58 | 38,940 |
|
Dec 29, 2025
|
14.55 | 14.55 | 14.42 | 14.45 | 14.45 | 67,772 |
|
Dec 23, 2025
|
14.46 | 14.53 | 14.40 | 14.52 | 14.52 | 41,495 |
|
Dec 22, 2025
|
14.45 | 14.46 | 14.39 | 14.44 | 14.44 | 82,937 |
|
Dec 19, 2025
|
14.38 | 14.46 | 14.34 | 14.45 | 14.45 | 79,221 |
|
Dec 18, 2025
|
14.17 | 14.35 | 14.16 | 14.35 | 14.35 | 46,518 |
|
Dec 17, 2025
|
14.16 | 14.24 | 14.16 | 14.17 | 14.17 | 108,662 |
|
Dec 16, 2025
|
14.10 | 14.18 | 14.07 | 14.11 | 14.11 | 66,417 |
|
Dec 15, 2025
|
14.03 | 14.12 | 14.02 | 14.07 | 14.07 | 58,273 |
|
Dec 12, 2025
|
14.15 | 14.17 | 13.91 | 13.91 | 13.91 | 45,885 |
|
Dec 11, 2025
|
13.86 | 14.05 | 13.86 | 14.02 | 14.02 | 61,768 |
|
Dec 10, 2025
|
13.79 | 13.89 | 13.78 | 13.89 | 13.89 | 21,524 |
|
Dec 9, 2025
|
13.81 | 13.85 | 13.80 | 13.83 | 13.83 | 42,264 |
|
Dec 8, 2025
|
13.66 | 13.75 | 13.65 | 13.70 | 13.70 | 65,845 |
|
Dec 5, 2025
|
13.74 | 13.79 | 13.70 | 13.70 | 13.70 | 52,423 |
|
Dec 4, 2025
|
13.68 | 13.75 | 13.61 | 13.75 | 13.75 | 48,958 |
|
Dec 3, 2025
|
13.73 | 13.75 | 13.64 | 13.64 | 13.64 | 53,003 |
|
Dec 2, 2025
|
13.68 | 13.77 | 13.67 | 13.77 | 13.77 | 79,509 |
|
Dec 1, 2025
|
13.67 | 13.67 | 13.58 | 13.64 | 13.64 | 53,256 |
|
Nov 28, 2025
|
13.67 | 13.70 | 13.64 | 13.66 | 13.66 | 53,459 |
|
Nov 27, 2025
|
13.62 | 13.67 | 13.60 | 13.67 | 13.67 | 87,575 |
|
Nov 26, 2025
|
13.47 | 13.63 | 13.44 | 13.58 | 13.58 | 44,269 |
|
Nov 25, 2025
|
13.24 | 13.42 | 13.19 | 13.42 | 13.42 | 44,078 |
|
Nov 24, 2025
|
13.30 | 13.31 | 13.18 | 13.24 | 13.24 | 35,473 |
|
Nov 21, 2025
|
13.02 | 13.20 | 13.02 | 13.20 | 13.20 | 21,292 |
|
Nov 20, 2025
|
13.29 | 13.30 | 13.18 | 13.18 | 13.18 | 50,985 |
|
Nov 19, 2025
|
13.12 | 13.17 | 13.02 | 13.11 | 13.11 | 31,016 |
|
Nov 18, 2025
|
13.20 | 13.21 | 13.04 | 13.14 | 13.14 | 64,909 |
|
Nov 17, 2025
|
13.57 | 13.58 | 13.40 | 13.42 | 13.42 | 85,075 |
|
Nov 14, 2025
|
13.63 | 13.64 | 13.44 | 13.54 | 13.54 | 58,545 |
|
Nov 13, 2025
|
13.88 | 13.91 | 13.77 | 13.77 | 13.77 | 42,398 |
|
Nov 12, 2025
|
13.74 | 13.86 | 13.74 | 13.85 | 13.85 | 27,985 |
|
Nov 11, 2025
|
13.60 | 13.71 | 13.60 | 13.71 | 13.71 | 78,415 |
|
Nov 10, 2025
|
13.41 | 13.55 | 13.41 | 13.54 | 13.54 | 169,075 |
|
Nov 7, 2025
|
13.42 | 13.42 | 13.24 | 13.24 | 13.24 | 27,003 |
|
Nov 6, 2025
|
13.39 | 13.46 | 13.37 | 13.37 | 13.37 | 17,171 |
|
Nov 5, 2025
|
13.25 | 13.42 | 13.25 | 13.38 | 13.38 | 69,308 |
|
Nov 4, 2025
|
13.18 | 13.34 | 13.11 | 13.34 | 13.34 | 52,674 |
|
Nov 3, 2025
|
13.31 | 13.42 | 13.31 | 13.33 | 13.33 | 71,921 |
|
Oct 31, 2025
|
13.35 | 13.36 | 13.25 | 13.32 | 13.32 | 58,582 |
|
Oct 30, 2025
|
13.36 | 13.37 | 13.25 | 13.37 | 13.37 | 25,207 |
