XETRA - Delayed Quote
EUR
iShares Healthcare Innovation UCITS ETF USD (Acc) (2B78.DE)
10.20
-0.11
(-1.05%)
At close: October 30 at 5:36:08 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
|
10.29 | 10.36 | 10.17 | 10.20 | 10.20 | 116,003 |
|
Oct 29, 2026
|
10.29 | 10.39 | 10.28 | 10.31 | 10.31 | 162,546 |
|
Oct 28, 2026
|
10.07 | 10.30 | 10.01 | 10.24 | 10.24 | 67,485 |
|
Oct 27, 2026
|
9.95 | 10.05 | 9.90 | 10.04 | 10.04 | 95,545 |
|
Oct 26, 2026
|
9.88 | 9.96 | 9.85 | 9.92 | 9.92 | 64,187 |
|
Oct 23, 2026
|
9.85 | 9.87 | 9.76 | 9.86 | 9.86 | 46,458 |
|
Oct 22, 2026
|
9.89 | 10.00 | 9.87 | 9.93 | 9.93 | 129,102 |
|
Oct 21, 2026
|
9.85 | 9.96 | 9.82 | 9.94 | 9.94 | 112,424 |
|
Oct 20, 2026
|
9.67 | 9.83 | 9.64 | 9.83 | 9.83 | 78,424 |
|
Oct 19, 2026
|
9.59 | 9.70 | 9.56 | 9.62 | 9.62 | 125,287 |
|
Oct 16, 2026
|
9.74 | 9.76 | 9.53 | 9.55 | 9.55 | 80,820 |
|
Oct 15, 2026
|
9.59 | 9.76 | 9.58 | 9.74 | 9.74 | 106,417 |
|
Oct 14, 2026
|
9.48 | 9.63 | 9.47 | 9.60 | 9.60 | 66,923 |
|
Oct 13, 2026
|
9.63 | 9.64 | 9.45 | 9.48 | 9.48 | 71,194 |
|
Oct 12, 2026
|
9.63 | 9.66 | 9.60 | 9.61 | 9.61 | 61,428 |
|
Oct 9, 2026
|
9.39 | 9.60 | 9.39 | 9.54 | 9.54 | 62,387 |
|
Oct 8, 2026
|
9.41 | 9.42 | 9.26 | 9.26 | 9.26 | 78,964 |
|
Oct 7, 2026
|
9.46 | 9.57 | 9.43 | 9.57 | 9.57 | 136,359 |
|
Oct 6, 2026
|
9.79 | 9.85 | 9.47 | 9.54 | 9.54 | 91,354 |
|
Oct 5, 2026
|
9.55 | 9.62 | 9.53 | 9.62 | 9.62 | 56,261 |
|
Oct 2, 2026
|
9.48 | 9.57 | 9.46 | 9.51 | 9.51 | 71,658 |
|
Oct 1, 2026
|
9.58 | 9.63 | 9.54 | 9.59 | 9.59 | 73,447 |
|
Sep 30, 2026
|
9.65 | 9.68 | 9.57 | 9.62 | 9.62 | 197,922 |
|
Sep 29, 2026
|
9.59 | 9.68 | 9.53 | 9.55 | 9.55 | 89,769 |
|
Sep 28, 2026
|
9.53 | 9.55 | 9.49 | 9.53 | 9.53 | 61,881 |
|
Sep 25, 2026
|
9.56 | 9.56 | 9.45 | 9.50 | 9.50 | 72,626 |
|
Sep 24, 2026
|
9.38 | 9.51 | 9.35 | 9.43 | 9.43 | 41,025 |
|
Sep 23, 2026
|
9.52 | 9.54 | 9.43 | 9.44 | 9.44 | 105,966 |
|
Sep 22, 2026
|
9.36 | 9.53 | 9.34 | 9.52 | 9.52 | 96,124 |
|
Sep 21, 2026
|
9.29 | 9.36 | 9.26 | 9.36 | 9.36 | 138,046 |
|
Sep 18, 2026
|
9.31 | 9.33 | 9.24 | 9.25 | 9.25 | 69,424 |
|
Sep 17, 2026
|
9.18 | 9.32 | 9.18 | 9.32 | 9.32 | 45,641 |
|
Sep 16, 2026
|
9.07 | 9.16 | 9.05 | 9.12 | 9.12 | 118,729 |
|
Sep 15, 2026
|
9.02 | 9.03 | 8.98 | 9.03 | 9.03 | 73,739 |
|
Sep 14, 2026
|
8.93 | 9.04 | 8.93 | 9.00 | 9.00 | 92,500 |
|
Sep 11, 2026
|
8.86 | 8.94 | 8.86 | 8.89 | 8.89 | 148,804 |
|
Sep 10, 2026
|
8.95 | 8.95 | 8.83 | 8.84 | 8.84 | 143,403 |
|
Sep 9, 2026
|
9.00 | 9.00 | 8.92 | 8.95 | 8.95 | 56,766 |
|
Sep 8, 2026
|
9.07 | 9.13 | 9.01 | 9.04 | 9.04 | 322,223 |
|
Sep 7, 2026
|
9.15 | 9.15 | 9.09 | 9.11 | 9.11 | 64,365 |
|
Sep 4, 2026
|
9.23 | 9.23 | 9.14 | 9.16 | 9.16 | 47,213 |
|
Sep 3, 2026
|
9.24 | 9.30 | 9.16 | 9.21 | 9.21 | 137,665 |
|
Sep 2, 2026
|
9.18 | 9.30 | 9.15 | 9.19 | 9.19 | 115,212 |
|
Sep 1, 2026
|
9.16 | 9.18 | 9.11 | 9.13 | 9.13 | 228,526 |
|
Aug 31, 2026
|
9.15 | 9.15 | 9.07 | 9.10 | 9.10 | 84,380 |
|
Aug 28, 2026
|
9.32 | 9.32 | 9.20 | 9.22 | 9.22 | 50,804 |
|
Aug 27, 2026
|
9.31 | 9.32 | 9.26 | 9.31 | 9.31 | 214,695 |
|
Aug 26, 2026
|
9.38 | 9.39 | 9.31 | 9.31 | 9.31 | 54,582 |
|
Aug 25, 2026
|
9.24 | 9.37 | 9.23 | 9.37 | 9.37 | 76,574 |
|
Aug 24, 2026
|
9.30 | 9.31 | 9.15 | 9.20 | 9.20 | 91,599 |
|
Aug 21, 2026
|
9.16 | 9.30 | 9.15 | 9.30 | 9.30 | 89,222 |
|
Aug 20, 2026
|
9.31 | 9.31 | 9.19 | 9.26 | 9.26 | 155,201 |
|
Aug 19, 2026
|
8.86 | 9.29 | 8.85 | 9.20 | 9.20 | 322,290 |
|
Aug 18, 2026
|
8.84 | 8.90 | 8.84 | 8.86 | 8.86 | 68,156 |
|
Aug 17, 2026
|
8.77 | 8.85 | 8.74 | 8.85 | 8.85 | 123,249 |
|
Aug 14, 2026
|
8.85 | 8.85 | 8.75 | 8.76 | 8.76 | 127,312 |
|
Aug 13, 2026
|
8.91 | 8.92 | 8.86 | 8.88 | 8.88 | 61,394 |
|
Aug 12, 2026
|
8.86 | 8.89 | 8.79 | 8.88 | 8.88 | 33,331 |
|
Aug 11, 2026
|
8.88 | 8.91 | 8.87 | 8.87 | 8.87 | 70,304 |
|
Aug 10, 2026
|
8.78 | 8.86 | 8.76 | 8.84 | 8.84 | 98,423 |
|
Aug 7, 2026
|
8.62 | 8.71 | 8.62 | 8.70 | 8.70 | 57,201 |
|
Aug 6, 2026
|
8.61 | 8.63 | 8.57 | 8.57 | 8.57 | 56,332 |
|
Aug 5, 2026
|
8.56 | 8.60 | 8.54 | 8.56 | 8.56 | 71,312 |
|
Aug 4, 2026
|
8.47 | 8.49 | 8.45 | 8.49 | 8.49 | 90,137 |
|
Aug 3, 2026
|
8.44 | 8.47 | 8.38 | 8.43 | 8.43 | 79,437 |
|
Jul 31, 2026
|
8.54 | 8.57 | 8.37 | 8.38 | 8.38 | 68,074 |
|
Jul 30, 2026
|
8.49 | 8.50 | 8.40 | 8.43 | 8.43 | 46,357 |
|
Jul 29, 2026
|
8.58 | 8.61 | 8.55 | 8.57 | 8.57 | 53,348 |
|
Jul 28, 2026
|
8.49 | 8.64 | 8.49 | 8.58 | 8.58 | 99,966 |
|
Jul 27, 2026
|
8.51 | 8.55 | 8.49 | 8.51 | 8.51 | 100,224 |
|
Jul 24, 2026
|
8.47 | 8.55 | 8.42 | 8.46 | 8.46 | 82,567 |
|
Jul 23, 2026
|
8.37 | 8.46 | 8.35 | 8.43 | 8.43 | 152,680 |
|
Jul 22, 2026
|
8.38 | 8.42 | 8.36 | 8.40 | 8.40 | 29,997 |
|
Jul 21, 2026
|
8.34 | 8.40 | 8.26 | 8.38 | 8.38 | 69,170 |
|
Jul 20, 2026
|
8.41 | 8.47 | 8.39 | 8.39 | 8.39 | 56,042 |
|
Jul 17, 2026
|
8.39 | 8.46 | 8.38 | 8.42 | 8.42 | 95,401 |
|
Jul 16, 2026
|
8.42 | 8.51 | 8.40 | 8.47 | 8.47 | 57,608 |
|
Jul 15, 2026
|
8.40 | 8.43 | 8.37 | 8.43 | 8.43 | 117,089 |
|
Jul 14, 2026
|
8.44 | 8.47 | 8.37 | 8.38 | 8.38 | 57,035 |
|
Jul 13, 2026
|
8.52 | 8.53 | 8.42 | 8.49 | 8.49 | 118,924 |
|
Jul 10, 2026
|
8.65 | 8.68 | 8.48 | 8.48 | 8.48 | 56,663 |
|
Jul 9, 2026
|
8.54 | 8.64 | 8.52 | 8.60 | 8.60 | 132,266 |
|
Jul 8, 2026
|
8.61 | 8.61 | 8.50 | 8.51 | 8.51 | 104,002 |
|
Jul 7, 2026
|
8.64 | 8.71 | 8.60 | 8.64 | 8.64 | 188,009 |
|
Jul 6, 2026
|
8.66 | 8.68 | 8.54 | 8.61 | 8.61 | 98,055 |
|
Jul 3, 2026
|
8.63 | 8.65 | 8.60 | 8.65 | 8.65 | 61,794 |
|
Jul 2, 2026
|
8.47 | 8.60 | 8.45 | 8.60 | 8.60 | 115,825 |
|
Jul 1, 2026
|
8.40 | 8.49 | 8.38 | 8.48 | 8.48 | 111,536 |
|
Jun 30, 2026
|
8.44 | 8.46 | 8.37 | 8.40 | 8.40 | 237,514 |
|
Jun 29, 2026
|
8.37 | 8.43 | 8.36 | 8.38 | 8.38 | 133,557 |
|
Jun 26, 2026
|
8.22 | 8.35 | 8.15 | 8.35 | 8.35 | 45,068 |
|
Jun 25, 2026
|
8.11 | 8.30 | 8.09 | 8.24 | 8.24 | 106,657 |
|
Jun 24, 2026
|
7.93 | 8.14 | 7.93 | 8.13 | 8.13 | 320,311 |
|
Jun 23, 2026
|
7.76 | 7.93 | 7.76 | 7.91 | 7.91 | 53,861 |
|
Jun 22, 2026
|
7.79 | 7.83 | 7.75 | 7.79 | 7.79 | 109,758 |
|
Jun 19, 2026
|
7.78 | 7.81 | 7.78 | 7.78 | 7.78 | 23,682 |
|
Jun 18, 2026
|
7.79 | 7.83 | 7.74 | 7.75 | 7.75 | 117,900 |
|
Jun 17, 2026
|
7.72 | 7.80 | 7.69 | 7.80 | 7.80 | 37,438 |
|
Jun 16, 2026
|
7.73 | 7.74 | 7.70 | 7.72 | 7.72 | 126,287 |
|
Jun 15, 2026
|
7.75 | 7.77 | 7.69 | 7.73 | 7.73 | 85,848 |
|
Jun 12, 2026
|
7.74 | 7.80 | 7.72 | 7.76 | 7.76 | 74,279 |
|
Jun 11, 2026
|
7.67 | 7.74 | 7.67 | 7.73 | 7.73 | 91,082 |
|
Jun 10, 2026
|
7.74 | 7.80 | 7.70 | 7.72 | 7.72 | 66,281 |
|
Jun 9, 2026
|
7.66 | 7.74 | 7.64 | 7.68 | 7.68 | 104,342 |
|
Jun 8, 2026
|
7.67 | 7.71 | 7.65 | 7.68 | 7.68 | 59,828 |
|
Jun 5, 2026
|
7.76 | 7.80 | 7.73 | 7.77 | 7.77 | 92,816 |
|
Jun 4, 2026
|
7.63 | 7.81 | 7.61 | 7.80 | 7.80 | 54,495 |
|
Jun 3, 2026
|
7.52 | 7.56 | 7.49 | 7.55 | 7.55 | 41,852 |
|
Jun 2, 2026
|
7.61 | 7.63 | 7.49 | 7.52 | 7.52 | 52,159 |
|
Jun 1, 2026
|
7.67 | 7.69 | 7.59 | 7.65 | 7.65 | 123,873 |
|
May 29, 2026
|
7.68 | 7.71 | 7.67 | 7.68 | 7.68 | 154,786 |
|
May 28, 2026
|
7.57 | 7.65 | 7.53 | 7.65 | 7.65 | 75,583 |
|
May 27, 2026
|
7.56 | 7.61 | 7.55 | 7.58 | 7.58 | 103,534 |
|
May 26, 2026
|
7.59 | 7.61 | 7.54 | 7.57 | 7.57 | 64,460 |
|
May 25, 2026
|
7.62 | 7.64 | 7.60 | 7.64 | 7.64 | 21,033 |
|
May 22, 2026
|
7.55 | 7.61 | 7.53 | 7.55 | 7.55 | 63,963 |
|
May 21, 2026
|
7.46 | 7.50 | 7.42 | 7.49 | 7.49 | 59,797 |
|
May 20, 2026
|
7.34 | 7.42 | 7.34 | 7.41 | 7.41 | 67,478 |
|
May 19, 2026
|
7.29 | 7.37 | 7.28 | 7.35 | 7.35 | 90,207 |
|
May 18, 2026
|
7.25 | 7.35 | 7.23 | 7.28 | 7.28 | 92,115 |
|
May 15, 2026
|
7.39 | 7.39 | 7.30 | 7.31 | 7.31 | 100,038 |
|
May 14, 2026
|
7.41 | 7.45 | 7.38 | 7.42 | 7.42 | 88,512 |
|
May 13, 2026
|
7.42 | 7.44 | 7.37 | 7.38 | 7.38 | 104,507 |
|
May 12, 2026
|
7.32 | 7.42 | 7.32 | 7.41 | 7.41 | 65,993 |
|
May 11, 2026
|
7.40 | 7.43 | 7.39 | 7.39 | 7.39 | 70,136 |
|
May 8, 2026
|
7.44 | 7.45 | 7.37 | 7.40 | 7.40 | 61,708 |
|
May 7, 2026
|
7.49 | 7.50 | 7.43 | 7.43 | 7.43 | 119,109 |
|
May 6, 2026
|
7.42 | 7.47 | 7.40 | 7.45 | 7.45 | 40,053 |
|
May 5, 2026
|
7.37 | 7.42 | 7.34 | 7.38 | 7.38 | 68,577 |
|
May 4, 2026
|
7.31 | 7.36 | 7.26 | 7.33 | 7.33 | 102,495 |
|
Apr 30, 2026
|
7.16 | 7.30 | 7.16 | 7.30 | 7.30 | 78,033 |
|
Apr 29, 2026
|
7.29 | 7.29 | 7.16 | 7.19 | 7.19 | 158,253 |
|
Apr 28, 2026
|
7.35 | 7.36 | 7.29 | 7.29 | 7.29 | 66,089 |
|
Apr 27, 2026
|
7.37 | 7.42 | 7.35 | 7.39 | 7.39 | 68,992 |
|
Apr 24, 2026
|
7.43 | 7.43 | 7.34 | 7.36 | 7.36 | 179,496 |
|
Apr 23, 2026
|
7.54 | 7.55 | 7.43 | 7.43 | 7.43 | 37,149 |
|
Apr 22, 2026
|
7.60 | 7.61 | 7.58 | 7.58 | 7.58 | 23,510 |
|
Apr 21, 2026
|
7.65 | 7.68 | 7.59 | 7.59 | 7.59 | 65,333 |
|
Apr 20, 2026
|
7.66 | 7.70 | 7.64 | 7.68 | 7.68 | 46,665 |
|
Apr 17, 2026
|
7.58 | 7.72 | 7.57 | 7.72 | 7.72 | 44,308 |
|
Apr 16, 2026
|
7.64 | 7.66 | 7.59 | 7.59 | 7.59 | 40,711 |
|
Apr 15, 2026
|
7.66 | 7.69 | 7.62 | 7.62 | 7.62 | 43,925 |
|
Apr 14, 2026
|
7.49 | 7.64 | 7.49 | 7.64 | 7.64 | 32,341 |
|
Apr 13, 2026
|
7.40 | 7.51 | 7.40 | 7.46 | 7.46 | 53,291 |
|
Apr 10, 2026
|
7.53 | 7.57 | 7.47 | 7.47 | 7.47 | 34,449 |
|
Apr 9, 2026
|
7.57 | 7.58 | 7.50 | 7.52 | 7.52 | 26,289 |
|
Apr 8, 2026
|
7.62 | 7.63 | 7.56 | 7.58 | 7.58 | 95,948 |
|
Apr 7, 2026
|
7.52 | 7.53 | 7.41 | 7.43 | 7.43 | 151,256 |
|
Apr 2, 2026
|
7.49 | 7.63 | 7.49 | 7.58 | 7.58 | 41,349 |
|
Apr 1, 2026
|
7.58 | 7.60 | 7.54 | 7.60 | 7.60 | 139,000 |
|
Mar 31, 2026
|
7.38 | 7.45 | 7.37 | 7.43 | 7.43 | 118,904 |
|
Mar 30, 2026
|
7.31 | 7.37 | 7.31 | 7.37 | 7.37 | 49,217 |
|
Mar 27, 2026
|
7.51 | 7.51 | 7.34 | 7.35 | 7.35 | 29,912 |
|
Mar 26, 2026
|
7.43 | 7.50 | 7.41 | 7.47 | 7.47 | 34,852 |
|
Mar 25, 2026
|
7.40 | 7.47 | 7.39 | 7.47 | 7.47 | 67,894 |
|
Mar 24, 2026
|
7.34 | 7.35 | 7.27 | 7.33 | 7.33 | 136,764 |
|
Mar 23, 2026
|
7.25 | 7.50 | 7.23 | 7.33 | 7.33 | 127,694 |
|
Mar 20, 2026
|
7.43 | 7.43 | 7.35 | 7.35 | 7.35 | 34,552 |
|
Mar 19, 2026
|
7.45 | 7.46 | 7.38 | 7.40 | 7.40 | 101,991 |
|
Mar 18, 2026
|
7.59 | 7.61 | 7.45 | 7.47 | 7.47 | 44,340 |
|
Mar 17, 2026
|
7.49 | 7.60 | 7.48 | 7.56 | 7.56 | 60,686 |
|
Mar 16, 2026
|
7.50 | 7.55 | 7.47 | 7.51 | 7.51 | 31,200 |
|
Mar 13, 2026
|
7.47 | 7.56 | 7.46 | 7.47 | 7.47 | 77,321 |
|
Mar 12, 2026
|
7.59 | 7.61 | 7.45 | 7.47 | 7.47 | 62,841 |
|
Mar 11, 2026
|
7.63 | 7.65 | 7.59 | 7.62 | 7.62 | 40,749 |
|
Mar 10, 2026
|
7.68 | 7.71 | 7.62 | 7.68 | 7.68 | 52,011 |
|
Mar 9, 2026
|
7.49 | 7.62 | 7.47 | 7.61 | 7.61 | 130,895 |
|
Mar 5, 2026
|
7.78 | 7.79 | 7.68 | 7.68 | 7.68 | 62,912 |
|
Mar 4, 2026
|
7.67 | 7.78 | 7.66 | 7.75 | 7.75 | 31,350 |
|
Mar 3, 2026
|
7.73 | 7.73 | 7.63 | 7.66 | 7.66 | 50,720 |
|
Mar 2, 2026
|
7.76 | 7.80 | 7.72 | 7.80 | 7.80 | 186,599 |
|
Feb 27, 2026
|
7.76 | 7.80 | 7.75 | 7.80 | 7.80 | 116,732 |
|
Feb 26, 2026
|
7.76 | 7.78 | 7.70 | 7.72 | 7.72 | 60,591 |
|
Feb 25, 2026
|
7.78 | 7.84 | 7.78 | 7.80 | 7.80 | 94,210 |
|
Feb 24, 2026
|
7.75 | 7.81 | 7.74 | 7.80 | 7.80 | 48,000 |
|
Feb 23, 2026
|
7.69 | 7.77 | 7.69 | 7.72 | 7.72 | 91,757 |
|
Feb 20, 2026
|
7.81 | 7.82 | 7.71 | 7.75 | 7.75 | 100,841 |
|
Feb 19, 2026
|
7.77 | 7.78 | 7.72 | 7.73 | 7.73 | 92,970 |
|
Feb 18, 2026
|
7.68 | 7.74 | 7.67 | 7.74 | 7.74 | 151,951 |
|
Feb 17, 2026
|
7.63 | 7.69 | 7.62 | 7.67 | 7.67 | 36,704 |
|
Feb 16, 2026
|
7.61 | 7.63 | 7.61 | 7.61 | 7.61 | 53,687 |
|
Feb 13, 2026
|
7.54 | 7.69 | 7.54 | 7.67 | 7.67 | 48,469 |
|
Feb 12, 2026
|
7.68 | 7.68 | 7.53 | 7.53 | 7.53 | 64,733 |
|
Feb 11, 2026
|
7.69 | 7.72 | 7.61 | 7.63 | 7.63 | 67,816 |
|
Feb 10, 2026
|
7.70 | 7.76 | 7.70 | 7.73 | 7.73 | 127,207 |
|
Feb 9, 2026
|
7.75 | 7.76 | 7.66 | 7.72 | 7.72 | 47,277 |
|
Feb 6, 2026
|
7.67 | 7.75 | 7.66 | 7.74 | 7.74 | 59,929 |
|
Feb 5, 2026
|
7.81 | 7.83 | 7.76 | 7.77 | 7.77 | 53,901 |
|
Feb 4, 2026
|
7.82 | 7.87 | 7.80 | 7.83 | 7.83 | 75,532 |
|
Feb 3, 2026
|
7.92 | 7.99 | 7.90 | 7.91 | 7.91 | 82,912 |
|
Feb 2, 2026
|
7.79 | 7.91 | 7.79 | 7.90 | 7.90 | 115,238 |
|
Jan 30, 2026
|
7.80 | 7.87 | 7.80 | 7.83 | 7.83 | 135,123 |
|
Jan 29, 2026
|
7.85 | 7.91 | 7.82 | 7.85 | 7.85 | 71,438 |
|
Jan 28, 2026
|
7.98 | 7.98 | 7.89 | 7.91 | 7.91 | 69,093 |
|
Jan 27, 2026
|
8.04 | 8.05 | 7.98 | 8.01 | 8.01 | 36,410 |
|
Jan 26, 2026
|
8.01 | 8.06 | 7.98 | 8.06 | 8.06 | 61,531 |
|
Jan 23, 2026
|
8.15 | 8.16 | 8.07 | 8.08 | 8.08 | 45,985 |
|
Jan 22, 2026
|
8.14 | 8.20 | 8.13 | 8.17 | 8.17 | 118,820 |
|
Jan 21, 2026
|
7.99 | 8.06 | 7.93 | 8.05 | 8.05 | 51,565 |
|
Jan 20, 2026
|
7.89 | 7.96 | 7.83 | 7.96 | 7.96 | 88,024 |
|
Jan 19, 2026
|
7.99 | 8.01 | 7.95 | 7.96 | 7.96 | 108,182 |
|
Jan 16, 2026
|
8.13 | 8.14 | 8.07 | 8.12 | 8.12 | 71,422 |
|
Jan 15, 2026
|
8.13 | 8.16 | 8.08 | 8.12 | 8.12 | 129,677 |
|
Jan 14, 2026
|
8.04 | 8.08 | 8.04 | 8.08 | 8.08 | 100,967 |
|
Jan 13, 2026
|
8.04 | 8.07 | 8.01 | 8.05 | 8.05 | 65,975 |
|
Jan 12, 2026
|
8.03 | 8.05 | 8.00 | 8.02 | 8.02 | 71,272 |
|
Jan 9, 2026
|
8.03 | 8.10 | 8.03 | 8.09 | 8.09 | 107,209 |
|
Jan 8, 2026
|
8.10 | 8.10 | 8.06 | 8.09 | 8.09 | 73,508 |
|
Jan 7, 2026
|
8.01 | 8.09 | 8.00 | 8.07 | 8.07 | 103,494 |
|
Jan 6, 2026
|
7.77 | 7.97 | 7.77 | 7.95 | 7.95 | 71,165 |
|
Jan 5, 2026
|
7.73 | 7.77 | 7.69 | 7.71 | 7.71 | 78,407 |
|
Jan 2, 2026
|
7.70 | 7.72 | 7.67 | 7.68 | 7.68 | 157,162 |
|
Dec 30, 2025
|
7.70 | 7.72 | 7.69 | 7.72 | 7.72 | 38,034 |
|
Dec 29, 2025
|
7.73 | 7.74 | 7.70 | 7.71 | 7.71 | 257,607 |
|
Dec 23, 2025
|
7.75 | 7.77 | 7.70 | 7.73 | 7.73 | 68,893 |
|
Dec 22, 2025
|
7.69 | 7.75 | 7.66 | 7.75 | 7.75 | 104,136 |
|
Dec 19, 2025
|
7.59 | 7.70 | 7.59 | 7.70 | 7.70 | 25,900 |
|
Dec 18, 2025
|
7.58 | 7.65 | 7.57 | 7.63 | 7.63 | 35,955 |
|
Dec 17, 2025
|
7.61 | 7.64 | 7.60 | 7.61 | 7.61 | 42,503 |
|
Dec 16, 2025
|
7.65 | 7.66 | 7.57 | 7.58 | 7.58 | 68,583 |
|
Dec 15, 2025
|
7.65 | 7.68 | 7.63 | 7.65 | 7.65 | 66,551 |
|
Dec 12, 2025
|
7.68 | 7.70 | 7.63 | 7.63 | 7.63 | 70,963 |
|
Dec 11, 2025
|
7.68 | 7.70 | 7.66 | 7.68 | 7.68 | 135,906 |
|
Dec 10, 2025
|
7.65 | 7.70 | 7.64 | 7.70 | 7.70 | 77,548 |
|
Dec 9, 2025
|
7.72 | 7.75 | 7.69 | 7.70 | 7.70 | 73,068 |
|
Dec 8, 2025
|
7.78 | 7.79 | 7.76 | 7.78 | 7.78 | 32,791 |
|
Dec 5, 2025
|
7.81 | 7.82 | 7.78 | 7.80 | 7.80 | 81,177 |
|
Dec 4, 2025
|
7.78 | 7.79 | 7.72 | 7.78 | 7.78 | 29,830 |
|
Dec 3, 2025
|
7.73 | 7.77 | 7.71 | 7.77 | 7.77 | 111,422 |
|
Dec 2, 2025
|
7.77 | 7.80 | 7.74 | 7.77 | 7.77 | 83,661 |
|
Dec 1, 2025
|
7.88 | 7.89 | 7.81 | 7.82 | 7.82 | 148,644 |
|
Nov 28, 2025
|
7.91 | 7.94 | 7.89 | 7.90 | 7.90 | 106,571 |
|
Nov 27, 2025
|
7.90 | 7.92 | 7.89 | 7.92 | 7.92 | 121,178 |
|
Nov 26, 2025
|
7.90 | 7.92 | 7.89 | 7.91 | 7.91 | 69,032 |
|
Nov 25, 2025
|
7.81 | 7.89 | 7.78 | 7.88 | 7.88 | 125,690 |
|
Nov 24, 2025
|
7.71 | 7.81 | 7.70 | 7.80 | 7.80 | 274,222 |
|
Nov 21, 2025
|
7.52 | 7.68 | 7.52 | 7.68 | 7.68 | 89,258 |
|
Nov 20, 2025
|
7.59 | 7.67 | 7.56 | 7.61 | 7.61 | 143,713 |
|
Nov 19, 2025
|
7.50 | 7.55 | 7.49 | 7.49 | 7.49 | 35,320 |
|
Nov 18, 2025
|
7.45 | 7.47 | 7.42 | 7.47 | 7.47 | 48,930 |
|
Nov 17, 2025
|
7.50 | 7.54 | 7.48 | 7.53 | 7.53 | 211,952 |
|
Nov 14, 2025
|
7.49 | 7.52 | 7.42 | 7.52 | 7.52 | 38,143 |
|
Nov 13, 2025
|
7.58 | 7.59 | 7.53 | 7.56 | 7.56 | 37,960 |
|
Nov 12, 2025
|
7.53 | 7.56 | 7.52 | 7.55 | 7.55 | 152,602 |
|
Nov 11, 2025
|
7.36 | 7.43 | 7.34 | 7.43 | 7.43 | 61,059 |
|
Nov 10, 2025
|
7.34 | 7.38 | 7.33 | 7.33 | 7.33 | 51,651 |
|
Nov 7, 2025
|
7.37 | 7.37 | 7.23 | 7.25 | 7.25 | 74,680 |
|
Nov 6, 2025
|
7.39 | 7.40 | 7.30 | 7.30 | 7.30 | 70,696 |
|
Nov 5, 2025
|
7.37 | 7.40 | 7.35 | 7.38 | 7.38 | 91,932 |
|
Nov 4, 2025
|
7.36 | 7.47 | 7.33 | 7.43 | 7.43 | 85,202 |
|
Nov 3, 2025
|
7.44 | 7.48 | 7.34 | 7.37 | 7.37 | 108,509 |
|
Oct 31, 2025
|
7.36 | 7.45 | 7.34 | 7.44 | 7.44 | 74,420 |
|
Oct 30, 2025
|
7.37 | 7.43 | 7.34 | 7.42 | 7.42 | 89,191 |
