Paris - Delayed Quote
EUR
Amundi Index Solutions - Amundi MSCI Emerging Markets Swap UCITS ETF EUR Acc (AEEM.PA)
7.27
-0.18
(-2.48%)
At close: October 30 at 5:35:24 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
|
7.32 | 7.33 | 7.26 | 7.27 | 7.27 | 196,719 |
|
Oct 29, 2026
|
7.43 | 7.49 | 7.43 | 7.46 | 7.46 | 259,961 |
|
Oct 28, 2026
|
7.56 | 7.57 | 7.52 | 7.55 | 7.55 | 228,047 |
|
Oct 27, 2026
|
7.36 | 7.48 | 7.36 | 7.47 | 7.47 | 259,966 |
|
Oct 26, 2026
|
7.24 | 7.37 | 7.23 | 7.34 | 7.34 | 506,557 |
|
Oct 23, 2026
|
7.33 | 7.36 | 7.30 | 7.36 | 7.36 | 232,983 |
|
Oct 22, 2026
|
7.33 | 7.40 | 7.31 | 7.33 | 7.33 | 205,434 |
|
Oct 21, 2026
|
7.51 | 7.55 | 7.49 | 7.53 | 7.53 | 166,668 |
|
Oct 20, 2026
|
7.46 | 7.51 | 7.40 | 7.49 | 7.49 | 200,662 |
|
Oct 19, 2026
|
7.54 | 7.57 | 7.51 | 7.55 | 7.55 | 157,243 |
|
Oct 16, 2026
|
7.53 | 7.56 | 7.47 | 7.49 | 7.49 | 510,027 |
|
Oct 15, 2026
|
7.49 | 7.57 | 7.45 | 7.57 | 7.57 | 291,932 |
|
Oct 14, 2026
|
7.76 | 7.77 | 7.72 | 7.72 | 7.72 | 140,428 |
|
Oct 13, 2026
|
7.76 | 7.80 | 7.75 | 7.78 | 7.78 | 290,241 |
|
Oct 12, 2026
|
7.92 | 7.92 | 7.86 | 7.88 | 7.88 | 135,297 |
|
Oct 9, 2026
|
7.91 | 7.94 | 7.90 | 7.91 | 7.91 | 199,347 |
|
Oct 8, 2026
|
7.89 | 7.90 | 7.86 | 7.87 | 7.87 | 196,462 |
|
Oct 7, 2026
|
8.03 | 8.05 | 7.96 | 8.00 | 8.00 | 156,144 |
|
Oct 6, 2026
|
8.12 | 8.13 | 8.09 | 8.10 | 8.10 | 251,089 |
|
Oct 5, 2026
|
8.10 | 8.16 | 8.09 | 8.14 | 8.14 | 310,919 |
|
Oct 2, 2026
|
7.92 | 8.00 | 7.91 | 7.97 | 7.97 | 162,156 |
|
Oct 1, 2026
|
7.88 | 7.89 | 7.80 | 7.84 | 7.84 | 255,213 |
|
Sep 30, 2026
|
7.86 | 7.88 | 7.81 | 7.82 | 7.82 | 182,623 |
|
Sep 29, 2026
|
7.85 | 7.91 | 7.85 | 7.89 | 7.89 | 189,821 |
|
Sep 28, 2026
|
7.85 | 7.88 | 7.80 | 7.81 | 7.81 | 259,750 |
|
Sep 25, 2026
|
7.90 | 7.93 | 7.88 | 7.91 | 7.91 | 202,604 |
|
Sep 24, 2026
|
7.89 | 7.92 | 7.85 | 7.85 | 7.85 | 113,571 |
|
Sep 23, 2026
|
7.98 | 7.98 | 7.92 | 7.94 | 7.94 | 131,655 |
|
Sep 22, 2026
|
7.93 | 8.01 | 7.90 | 7.99 | 7.99 | 215,300 |
|
Sep 21, 2026
|
7.88 | 7.95 | 7.87 | 7.95 | 7.95 | 177,838 |
|
Sep 18, 2026
|
7.78 | 7.79 | 7.72 | 7.73 | 7.73 | 239,223 |
|
Sep 17, 2026
|
7.67 | 7.75 | 7.67 | 7.75 | 7.75 | 168,952 |
|
Sep 16, 2026
|
7.65 | 7.67 | 7.62 | 7.66 | 7.66 | 136,516 |
|
Sep 15, 2026
|
7.60 | 7.62 | 7.56 | 7.58 | 7.58 | 165,660 |
|
Sep 14, 2026
|
7.65 | 7.66 | 7.57 | 7.62 | 7.62 | 158,848 |
|
Sep 11, 2026
|
7.74 | 7.80 | 7.72 | 7.78 | 7.78 | 114,809 |
|
Sep 10, 2026
|
7.82 | 7.82 | 7.68 | 7.70 | 7.70 | 394,601 |
|
Sep 9, 2026
|
7.88 | 7.88 | 7.80 | 7.84 | 7.84 | 100,467 |
|
Sep 8, 2026
|
7.83 | 7.89 | 7.80 | 7.88 | 7.88 | 187,343 |
|
Sep 7, 2026
|
7.88 | 7.88 | 7.84 | 7.86 | 7.86 | 138,660 |
|
Sep 4, 2026
|
7.74 | 7.82 | 7.73 | 7.82 | 7.82 | 229,614 |
|
Sep 3, 2026
|
7.64 | 7.70 | 7.63 | 7.70 | 7.70 | 136,189 |
|
Sep 2, 2026
|
7.63 | 7.69 | 7.58 | 7.68 | 7.68 | 122,635 |
|
Sep 1, 2026
|
7.76 | 7.76 | 7.67 | 7.71 | 7.71 | 214,676 |
|
Aug 31, 2026
|
7.70 | 7.72 | 7.66 | 7.66 | 7.66 | 137,171 |
|
Aug 28, 2026
|
7.70 | 7.75 | 7.70 | 7.74 | 7.74 | 185,903 |
|
Aug 27, 2026
|
7.70 | 7.73 | 7.66 | 7.69 | 7.69 | 100,883 |
|
Aug 26, 2026
|
7.67 | 7.68 | 7.65 | 7.67 | 7.67 | 97,446 |
|
Aug 25, 2026
|
7.59 | 7.63 | 7.57 | 7.63 | 7.63 | 147,981 |
|
Aug 24, 2026
|
7.55 | 7.58 | 7.48 | 7.52 | 7.52 | 167,253 |
|
Aug 21, 2026
|
7.65 | 7.67 | 7.61 | 7.64 | 7.64 | 209,813 |
|
Aug 20, 2026
|
7.58 | 7.58 | 7.47 | 7.55 | 7.55 | 179,027 |
|
Aug 19, 2026
|
7.50 | 7.58 | 7.49 | 7.53 | 7.53 | 190,221 |
|
Aug 18, 2026
|
7.61 | 7.62 | 7.49 | 7.50 | 7.50 | 145,843 |
|
Aug 17, 2026
|
7.71 | 7.77 | 7.69 | 7.76 | 7.76 | 126,221 |
|
Aug 14, 2026
|
7.66 | 7.68 | 7.62 | 7.62 | 7.62 | 80,443 |
|
Aug 13, 2026
|
7.63 | 7.69 | 7.61 | 7.67 | 7.67 | 98,924 |
|
Aug 12, 2026
|
7.57 | 7.65 | 7.57 | 7.62 | 7.62 | 203,569 |
|
Aug 11, 2026
|
7.49 | 7.56 | 7.49 | 7.53 | 7.53 | 168,501 |
|
Aug 10, 2026
|
7.52 | 7.53 | 7.47 | 7.49 | 7.49 | 256,895 |
|
Aug 7, 2026
|
7.48 | 7.58 | 7.47 | 7.53 | 7.53 | 280,379 |
|
Aug 6, 2026
|
7.45 | 7.54 | 7.42 | 7.52 | 7.52 | 210,351 |
|
Aug 5, 2026
|
7.58 | 7.61 | 7.53 | 7.58 | 7.58 | 251,854 |
|
Aug 4, 2026
|
7.44 | 7.56 | 7.41 | 7.56 | 7.56 | 240,222 |
|
Aug 3, 2026
|
7.42 | 7.42 | 7.28 | 7.36 | 7.36 | 458,201 |
|
Jul 31, 2026
|
7.48 | 7.51 | 7.34 | 7.36 | 7.36 | 562,351 |
|
Jul 30, 2026
|
7.07 | 7.26 | 7.03 | 7.26 | 7.26 | 463,105 |
|
Jul 29, 2026
|
7.16 | 7.21 | 7.09 | 7.12 | 7.12 | 496,134 |
|
Jul 28, 2026
|
7.23 | 7.27 | 7.18 | 7.27 | 7.27 | 397,189 |
|
Jul 27, 2026
|
7.48 | 7.50 | 7.32 | 7.33 | 7.33 | 211,292 |
|
Jul 24, 2026
|
7.42 | 7.49 | 7.37 | 7.42 | 7.42 | 304,678 |
|
Jul 23, 2026
|
7.58 | 7.61 | 7.47 | 7.47 | 7.47 | 235,394 |
|
Jul 22, 2026
|
7.48 | 7.55 | 7.45 | 7.55 | 7.55 | 309,909 |
|
Jul 21, 2026
|
7.53 | 7.57 | 7.51 | 7.57 | 7.57 | 667,208 |
|
Jul 20, 2026
|
7.32 | 7.43 | 7.30 | 7.41 | 7.41 | 216,824 |
|
Jul 17, 2026
|
7.23 | 7.32 | 7.16 | 7.31 | 7.31 | 623,987 |
|
Jul 16, 2026
|
7.50 | 7.51 | 7.40 | 7.46 | 7.46 | 375,203 |
|
Jul 15, 2026
|
7.66 | 7.66 | 7.54 | 7.55 | 7.55 | 329,165 |
|
Jul 14, 2026
|
7.50 | 7.60 | 7.49 | 7.58 | 7.58 | 518,098 |
|
Jul 13, 2026
|
7.52 | 7.57 | 7.51 | 7.55 | 7.55 | 590,339 |
|
Jul 10, 2026
|
7.73 | 7.74 | 7.68 | 7.74 | 7.74 | 3,307,327 |
|
Jul 9, 2026
|
7.64 | 7.75 | 7.63 | 7.75 | 7.75 | 210,261 |
|
Jul 8, 2026
|
7.61 | 7.65 | 7.47 | 7.58 | 7.58 | 404,620 |
|
Jul 7, 2026
|
7.68 | 7.70 | 7.58 | 7.59 | 7.59 | 343,908 |
|
Jul 6, 2026
|
7.81 | 7.86 | 7.79 | 7.86 | 7.86 | 237,550 |
|
Jul 3, 2026
|
7.80 | 7.84 | 7.78 | 7.84 | 7.84 | 174,578 |
|
Jul 2, 2026
|
7.63 | 7.77 | 7.61 | 7.65 | 7.65 | 424,604 |
|
Jul 1, 2026
|
7.80 | 7.84 | 7.76 | 7.82 | 7.82 | 522,693 |
|
Jun 30, 2026
|
7.84 | 7.92 | 7.82 | 7.91 | 7.91 | 240,888 |
|
Jun 29, 2026
|
7.78 | 7.81 | 7.66 | 7.73 | 7.73 | 295,147 |
|
Jun 26, 2026
|
7.77 | 7.81 | 7.67 | 7.81 | 7.81 | 323,663 |
|
Jun 25, 2026
|
8.01 | 8.04 | 7.85 | 7.91 | 7.91 | 351,396 |
|
Jun 24, 2026
|
7.88 | 7.90 | 7.81 | 7.86 | 7.86 | 384,303 |
|
Jun 23, 2026
|
7.82 | 7.91 | 7.79 | 7.85 | 7.85 | 2,223,520 |
|
Jun 22, 2026
|
8.17 | 8.28 | 8.16 | 8.23 | 8.23 | 290,163 |
|
Jun 19, 2026
|
8.11 | 8.12 | 8.07 | 8.08 | 8.08 | 143,524 |
|
Jun 18, 2026
|
8.06 | 8.16 | 8.05 | 8.14 | 8.14 | 410,577 |
|
Jun 17, 2026
|
7.97 | 7.98 | 7.91 | 7.98 | 7.98 | 284,991 |
|
Jun 16, 2026
|
7.92 | 7.96 | 7.86 | 7.87 | 7.87 | 365,076 |
|
Jun 15, 2026
|
7.89 | 7.96 | 7.88 | 7.96 | 7.96 | 326,917 |
|
Jun 12, 2026
|
7.61 | 7.75 | 7.60 | 7.74 | 7.74 | 263,016 |
|
Jun 11, 2026
|
7.44 | 7.53 | 7.42 | 7.52 | 7.52 | 187,623 |
|
Jun 10, 2026
|
7.49 | 7.54 | 7.35 | 7.44 | 7.44 | 302,667 |
|
Jun 9, 2026
|
7.66 | 7.70 | 7.46 | 7.47 | 7.47 | 458,466 |
|
Jun 8, 2026
|
7.43 | 7.56 | 7.42 | 7.54 | 7.54 | 490,171 |
|
Jun 5, 2026
|
7.64 | 7.68 | 7.53 | 7.54 | 7.54 | 472,762 |
|
Jun 4, 2026
|
7.84 | 7.85 | 7.72 | 7.82 | 7.82 | 490,638 |
|
Jun 3, 2026
|
8.00 | 8.02 | 7.91 | 7.96 | 7.96 | 397,510 |
|
Jun 2, 2026
|
7.95 | 8.03 | 7.94 | 8.03 | 8.03 | 673,559 |
|
Jun 1, 2026
|
7.93 | 7.94 | 7.85 | 7.94 | 7.94 | 406,183 |
|
May 29, 2026
|
7.81 | 7.83 | 7.76 | 7.78 | 7.78 | 392,804 |
|
May 28, 2026
|
7.66 | 7.77 | 7.64 | 7.76 | 7.76 | 516,594 |
|
May 27, 2026
|
7.74 | 7.84 | 7.72 | 7.74 | 7.74 | 405,058 |
|
May 26, 2026
|
7.66 | 7.75 | 7.64 | 7.73 | 7.73 | 224,637 |
|
May 25, 2026
|
7.60 | 7.66 | 7.58 | 7.65 | 7.65 | 163,886 |
|
May 22, 2026
|
7.51 | 7.53 | 7.47 | 7.52 | 7.52 | 236,284 |
|
May 21, 2026
|
7.43 | 7.47 | 7.41 | 7.43 | 7.43 | 207,207 |
|
May 20, 2026
|
7.29 | 7.43 | 7.29 | 7.42 | 7.42 | 630,058 |
|
May 19, 2026
|
7.32 | 7.33 | 7.22 | 7.27 | 7.27 | 422,598 |
|
May 18, 2026
|
7.38 | 7.46 | 7.35 | 7.35 | 7.35 | 321,434 |
|
May 15, 2026
|
7.45 | 7.47 | 7.36 | 7.41 | 7.41 | 432,168 |
|
May 14, 2026
|
7.57 | 7.63 | 7.54 | 7.63 | 7.63 | 206,925 |
|
May 13, 2026
|
7.52 | 7.57 | 7.47 | 7.57 | 7.57 | 258,059 |
|
May 12, 2026
|
7.46 | 7.48 | 7.33 | 7.35 | 7.35 | 357,474 |
|
May 11, 2026
|
7.57 | 7.62 | 7.55 | 7.62 | 7.62 | 226,955 |
|
May 8, 2026
|
7.53 | 7.60 | 7.51 | 7.59 | 7.59 | 496,242 |
|
May 7, 2026
|
7.61 | 7.63 | 7.53 | 7.55 | 7.55 | 373,265 |
|
May 6, 2026
|
7.46 | 7.57 | 7.44 | 7.56 | 7.56 | 321,760 |
|
May 5, 2026
|
7.26 | 7.38 | 7.26 | 7.38 | 7.38 | 321,338 |
|
May 4, 2026
|
7.27 | 7.30 | 7.20 | 7.24 | 7.24 | 509,490 |
|
Apr 30, 2026
|
7.07 | 7.14 | 7.07 | 7.13 | 7.13 | 274,518 |
|
Apr 29, 2026
|
7.15 | 7.15 | 7.09 | 7.10 | 7.10 | 892,238 |
|
Apr 28, 2026
|
7.13 | 7.14 | 7.05 | 7.05 | 7.05 | 273,110 |
|
Apr 27, 2026
|
7.17 | 7.18 | 7.14 | 7.15 | 7.15 | 193,484 |
|
Apr 24, 2026
|
7.10 | 7.16 | 7.08 | 7.16 | 7.16 | 176,620 |
|
Apr 23, 2026
|
7.06 | 7.09 | 7.03 | 7.09 | 7.09 | 183,179 |
|
Apr 22, 2026
|
7.09 | 7.12 | 7.05 | 7.12 | 7.12 | 437,557 |
|
Apr 21, 2026
|
7.10 | 7.12 | 7.05 | 7.05 | 7.05 | 1,218,444 |
|
Apr 20, 2026
|
7.03 | 7.08 | 7.01 | 7.06 | 7.06 | 219,777 |
|
Apr 17, 2026
|
6.96 | 7.15 | 6.96 | 7.13 | 7.13 | 208,412 |
|
Apr 16, 2026
|
7.00 | 7.01 | 6.94 | 6.99 | 6.99 | 203,695 |
|
Apr 15, 2026
|
6.93 | 6.95 | 6.91 | 6.94 | 6.94 | 273,955 |
|
Apr 14, 2026
|
6.87 | 6.92 | 6.86 | 6.92 | 6.92 | 300,652 |
|
Apr 13, 2026
|
6.75 | 6.79 | 6.74 | 6.79 | 6.79 | 1,069,959 |
|
Apr 10, 2026
|
6.80 | 6.83 | 6.78 | 6.81 | 6.81 | 1,315,444 |
|
Apr 9, 2026
|
6.75 | 6.76 | 6.70 | 6.76 | 6.76 | 359,286 |
|
Apr 8, 2026
|
6.78 | 6.84 | 6.74 | 6.78 | 6.78 | 620,476 |
|
Apr 7, 2026
|
6.49 | 6.53 | 6.40 | 6.43 | 6.43 | 216,171 |
|
Apr 2, 2026
|
6.36 | 6.48 | 6.32 | 6.43 | 6.43 | 368,972 |
|
Apr 1, 2026
|
6.52 | 6.53 | 6.45 | 6.52 | 6.52 | 521,965 |
|
Mar 31, 2026
|
6.25 | 6.32 | 6.23 | 6.30 | 6.30 | 409,061 |
|
Mar 30, 2026
|
6.31 | 6.35 | 6.29 | 6.34 | 6.34 | 152,636 |
|
Mar 27, 2026
|
6.38 | 6.39 | 6.30 | 6.32 | 6.32 | 208,562 |
|
Mar 26, 2026
|
6.45 | 6.45 | 6.36 | 6.38 | 6.38 | 228,462 |
|
Mar 25, 2026
|
6.53 | 6.55 | 6.49 | 6.55 | 6.55 | 1,172,258 |
|
Mar 24, 2026
|
6.44 | 6.46 | 6.37 | 6.44 | 6.44 | 294,127 |
|
Mar 23, 2026
|
6.25 | 6.55 | 6.24 | 6.46 | 6.46 | 326,411 |
|
Mar 20, 2026
|
6.54 | 6.55 | 6.39 | 6.39 | 6.39 | 248,900 |
|
Mar 19, 2026
|
6.59 | 6.59 | 6.45 | 6.51 | 6.51 | 277,897 |
|
Mar 18, 2026
|
6.79 | 6.80 | 6.64 | 6.65 | 6.65 | 174,141 |
|
Mar 17, 2026
|
6.68 | 6.73 | 6.66 | 6.70 | 6.70 | 168,992 |
|
Mar 16, 2026
|
6.60 | 6.69 | 6.59 | 6.65 | 6.65 | 225,735 |
|
Mar 13, 2026
|
6.53 | 6.63 | 6.52 | 6.56 | 6.56 | 221,499 |
|
Mar 12, 2026
|
6.68 | 6.68 | 6.51 | 6.55 | 6.55 | 167,174 |
|
Mar 11, 2026
|
6.69 | 6.72 | 6.64 | 6.68 | 6.68 | 276,650 |
|
Mar 10, 2026
|
6.65 | 6.73 | 6.60 | 6.72 | 6.72 | 286,047 |
|
Mar 9, 2026
|
6.43 | 6.55 | 6.42 | 6.55 | 6.55 | 595,536 |
|
Mar 6, 2026
|
6.66 | 6.66 | 6.46 | 6.54 | 6.54 | 295,595 |
|
Mar 5, 2026
|
6.65 | 6.69 | 6.52 | 6.56 | 6.56 | 215,181 |
|
Mar 4, 2026
|
6.51 | 6.68 | 6.51 | 6.67 | 6.67 | 1,421,523 |
|
Mar 3, 2026
|
6.76 | 6.76 | 6.48 | 6.58 | 6.58 | 1,559,344 |
|
Mar 2, 2026
|
6.88 | 6.92 | 6.82 | 6.89 | 6.89 | 2,102,047 |
|
Feb 27, 2026
|
7.01 | 7.02 | 6.93 | 6.98 | 6.98 | 286,055 |
|
Feb 26, 2026
|
7.08 | 7.11 | 6.94 | 7.01 | 7.01 | 443,301 |
|
Feb 25, 2026
|
7.04 | 7.09 | 7.04 | 7.06 | 7.06 | 675,015 |
|
Feb 24, 2026
|
6.94 | 7.02 | 6.93 | 7.01 | 7.01 | 340,572 |
|
Feb 23, 2026
|
6.91 | 6.95 | 6.87 | 6.90 | 6.90 | 299,364 |
|
Feb 20, 2026
|
6.85 | 6.94 | 6.82 | 6.94 | 6.94 | 368,881 |
|
Feb 19, 2026
|
6.85 | 6.85 | 6.79 | 6.83 | 6.83 | 242,555 |
|
Feb 18, 2026
|
6.80 | 6.86 | 6.79 | 6.86 | 6.86 | 269,665 |
|
Feb 17, 2026
|
6.79 | 6.79 | 6.71 | 6.76 | 6.76 | 908,817 |
|
Feb 16, 2026
|
6.82 | 6.82 | 6.77 | 6.78 | 6.78 | 273,011 |
|
Feb 13, 2026
|
6.75 | 6.76 | 6.68 | 6.76 | 6.76 | 267,751 |
|
Feb 12, 2026
|
6.84 | 6.86 | 6.74 | 6.78 | 6.78 | 356,145 |
|
Feb 11, 2026
|
6.75 | 6.86 | 6.73 | 6.79 | 6.79 | 375,381 |
|
Feb 10, 2026
|
6.70 | 6.72 | 6.68 | 6.72 | 6.72 | 260,381 |
|
Feb 9, 2026
|
6.67 | 6.72 | 6.63 | 6.72 | 6.72 | 315,144 |
|
Feb 6, 2026
|
6.54 | 6.66 | 6.54 | 6.66 | 6.66 | 170,152 |
|
Feb 5, 2026
|
6.60 | 6.60 | 6.51 | 6.57 | 6.57 | 374,230 |
|
Feb 4, 2026
|
6.69 | 6.70 | 6.59 | 6.60 | 6.60 | 242,476 |
|
Feb 3, 2026
|
6.67 | 6.70 | 6.65 | 6.67 | 6.67 | 291,355 |
|
Feb 2, 2026
|
6.45 | 6.60 | 6.44 | 6.59 | 6.59 | 467,954 |
|
Jan 30, 2026
|
6.58 | 6.63 | 6.57 | 6.60 | 6.60 | 290,028 |
|
Jan 29, 2026
|
6.69 | 6.70 | 6.58 | 6.61 | 6.61 | 245,930 |
|
Jan 28, 2026
|
6.69 | 6.69 | 6.65 | 6.68 | 6.68 | 346,599 |
|
Jan 27, 2026
|
6.61 | 6.62 | 6.60 | 6.62 | 6.62 | 245,074 |
|
Jan 26, 2026
|
6.55 | 6.57 | 6.52 | 6.56 | 6.56 | 267,658 |
|
Jan 23, 2026
|
6.57 | 6.58 | 6.55 | 6.57 | 6.57 | 1,457,820 |
|
Jan 22, 2026
|
6.56 | 6.60 | 6.56 | 6.60 | 6.60 | 585,748 |
|
Jan 21, 2026
|
6.49 | 6.57 | 6.48 | 6.56 | 6.56 | 288,626 |
|
Jan 20, 2026
|
6.49 | 6.49 | 6.41 | 6.48 | 6.48 | 329,153 |
|
Jan 19, 2026
|
6.56 | 6.57 | 6.55 | 6.57 | 6.57 | 359,189 |
|
Jan 16, 2026
|
6.59 | 6.59 | 6.54 | 6.56 | 6.56 | 335,093 |
|
Jan 15, 2026
|
6.55 | 6.62 | 6.55 | 6.62 | 6.62 | 321,464 |
|
Jan 14, 2026
|
6.53 | 6.54 | 6.49 | 6.52 | 6.52 | 350,243 |
|
Jan 13, 2026
|
6.48 | 6.53 | 6.48 | 6.53 | 6.53 | 249,736 |
|
Jan 12, 2026
|
6.45 | 6.51 | 6.43 | 6.51 | 6.51 | 217,905 |
|
Jan 9, 2026
|
6.40 | 6.47 | 6.40 | 6.45 | 6.45 | 253,606 |
|
Jan 8, 2026
|
6.39 | 6.42 | 6.39 | 6.40 | 6.40 | 253,868 |
|
Jan 7, 2026
|
6.44 | 6.44 | 6.40 | 6.42 | 6.42 | 456,557 |
|
Jan 6, 2026
|
6.41 | 6.47 | 6.40 | 6.46 | 6.46 | 125,657 |
|
Jan 5, 2026
|
6.37 | 6.39 | 6.36 | 6.39 | 6.39 | 285,980 |
|
Jan 2, 2026
|
6.25 | 6.29 | 6.25 | 6.27 | 6.27 | 219,066 |
|
Dec 31, 2025
|
6.14 | 6.15 | 6.13 | 6.15 | 6.15 | 48,900 |
|
Dec 30, 2025
|
6.11 | 6.15 | 6.11 | 6.15 | 6.15 | 228,369 |
|
Dec 29, 2025
|
6.12 | 6.12 | 6.08 | 6.11 | 6.11 | 2,152,945 |
|
Dec 24, 2025
|
6.07 | 6.09 | 6.06 | 6.09 | 6.09 | 85,152 |
|
Dec 23, 2025
|
6.04 | 6.05 | 6.03 | 6.05 | 6.05 | 191,634 |
|
Dec 22, 2025
|
6.05 | 6.06 | 6.04 | 6.05 | 6.05 | 108,565 |
|
Dec 19, 2025
|
5.99 | 6.05 | 5.99 | 6.05 | 6.05 | 157,986 |
|
Dec 18, 2025
|
5.93 | 6.00 | 5.93 | 6.00 | 6.00 | 157,533 |
|
Dec 17, 2025
|
5.97 | 5.99 | 5.91 | 5.91 | 5.91 | 160,452 |
|
Dec 16, 2025
|
5.93 | 5.94 | 5.90 | 5.92 | 5.92 | 190,773 |
|
Dec 15, 2025
|
6.01 | 6.03 | 5.99 | 6.01 | 6.01 | 185,243 |
|
Dec 12, 2025
|
6.08 | 6.08 | 5.99 | 6.00 | 6.00 | 229,461 |
|
Dec 11, 2025
|
6.03 | 6.05 | 6.03 | 6.05 | 6.05 | 120,293 |
|
Dec 10, 2025
|
6.09 | 6.10 | 6.08 | 6.10 | 6.10 | 181,030 |
|
Dec 9, 2025
|
6.08 | 6.08 | 6.05 | 6.08 | 6.08 | 158,314 |
|
Dec 8, 2025
|
6.10 | 6.11 | 6.08 | 6.09 | 6.09 | 1,217,322 |
|
Dec 5, 2025
|
6.11 | 6.14 | 6.10 | 6.11 | 6.11 | 134,233 |
|
Dec 4, 2025
|
6.04 | 6.05 | 6.03 | 6.05 | 6.05 | 100,018 |
|
Dec 3, 2025
|
6.03 | 6.04 | 6.02 | 6.03 | 6.03 | 85,051 |
|
Dec 2, 2025
|
6.06 | 6.07 | 6.05 | 6.05 | 6.05 | 118,290 |
|
Dec 1, 2025
|
6.03 | 6.07 | 6.02 | 6.07 | 6.07 | 208,461 |
|
Nov 28, 2025
|
6.05 | 6.08 | 6.05 | 6.08 | 6.08 | 107,370 |
|
Nov 27, 2025
|
6.06 | 6.07 | 6.05 | 6.05 | 6.05 | 152,238 |
|
Nov 26, 2025
|
6.05 | 6.07 | 6.04 | 6.07 | 6.07 | 124,456 |
|
Nov 25, 2025
|
6.02 | 6.03 | 5.96 | 6.00 | 6.00 | 134,923 |
|
Nov 24, 2025
|
5.97 | 6.02 | 5.95 | 6.02 | 6.02 | 103,126 |
|
Nov 21, 2025
|
5.93 | 5.96 | 5.89 | 5.95 | 5.95 | 314,387 |
|
Nov 20, 2025
|
6.12 | 6.13 | 6.06 | 6.06 | 6.06 | 496,579 |
|
Nov 19, 2025
|
6.03 | 6.08 | 6.02 | 6.04 | 6.04 | 76,389 |
|
Nov 18, 2025
|
6.02 | 6.05 | 6.00 | 6.05 | 6.05 | 96,946 |
|
Nov 17, 2025
|
6.13 | 6.14 | 6.10 | 6.12 | 6.12 | 168,119 |
|
Nov 14, 2025
|
6.09 | 6.17 | 6.05 | 6.17 | 6.17 | 133,868 |
|
Nov 13, 2025
|
6.23 | 6.24 | 6.16 | 6.16 | 6.16 | 613,434 |
|
Nov 12, 2025
|
6.23 | 6.25 | 6.20 | 6.21 | 6.21 | 207,147 |
|
Nov 11, 2025
|
6.20 | 6.21 | 6.19 | 6.21 | 6.21 | 118,648 |
|
Nov 10, 2025
|
6.21 | 6.22 | 6.19 | 6.20 | 6.20 | 110,937 |
|
Nov 7, 2025
|
6.15 | 6.15 | 6.04 | 6.05 | 6.05 | 87,419 |
|
Nov 6, 2025
|
6.20 | 6.22 | 6.14 | 6.14 | 6.14 | 274,890 |
|
Nov 5, 2025
|
6.15 | 6.22 | 6.15 | 6.22 | 6.22 | 195,204 |
|
Nov 4, 2025
|
6.19 | 6.22 | 6.17 | 6.21 | 6.21 | 228,120 |
|
Nov 3, 2025
|
6.26 | 6.28 | 6.24 | 6.26 | 6.26 | 239,891 |
|
Oct 31, 2025
|
6.22 | 6.23 | 6.20 | 6.21 | 6.21 | 250,547 |
|
Oct 30, 2025
|
6.23 | 6.24 | 6.21 | 6.23 | 6.23 | 143,334 |
