XETRA - Delayed Quote
EUR
HANetf ICAV - Future of Defence UCITS ETF - Accumulating (ASWC.DE)
18.79
-0.37
(-1.94%)
At close: October 30 at 5:35:48 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
|
19.01 | 19.10 | 18.78 | 18.79 | 18.79 | 34,585 |
|
Oct 29, 2026
|
18.80 | 19.28 | 18.78 | 19.16 | 19.16 | 112,860 |
|
Oct 28, 2026
|
19.25 | 19.26 | 19.09 | 19.09 | 19.09 | 48,935 |
|
Oct 27, 2026
|
19.02 | 19.27 | 19.01 | 19.25 | 19.25 | 85,139 |
|
Oct 26, 2026
|
18.54 | 19.03 | 18.51 | 19.00 | 19.00 | 68,471 |
|
Oct 23, 2026
|
18.32 | 18.49 | 18.09 | 18.48 | 18.48 | 46,528 |
|
Oct 22, 2026
|
18.21 | 18.62 | 18.15 | 18.37 | 18.37 | 47,657 |
|
Oct 21, 2026
|
18.20 | 18.38 | 18.15 | 18.31 | 18.31 | 55,156 |
|
Oct 20, 2026
|
18.13 | 18.28 | 18.01 | 18.13 | 18.13 | 111,995 |
|
Oct 19, 2026
|
18.31 | 18.31 | 18.14 | 18.30 | 18.30 | 43,970 |
|
Oct 16, 2026
|
18.39 | 18.62 | 18.19 | 18.19 | 18.19 | 75,789 |
|
Oct 15, 2026
|
18.13 | 18.29 | 18.04 | 18.25 | 18.25 | 33,211 |
|
Oct 14, 2026
|
18.43 | 18.58 | 18.40 | 18.40 | 18.40 | 36,488 |
|
Oct 13, 2026
|
18.59 | 18.62 | 18.38 | 18.39 | 18.39 | 62,868 |
|
Oct 12, 2026
|
18.73 | 18.85 | 18.63 | 18.64 | 18.64 | 95,258 |
|
Oct 9, 2026
|
18.33 | 18.60 | 18.32 | 18.60 | 18.60 | 38,906 |
|
Oct 8, 2026
|
18.22 | 18.45 | 18.19 | 18.29 | 18.29 | 82,949 |
|
Oct 7, 2026
|
18.75 | 18.79 | 18.36 | 18.38 | 18.38 | 34,481 |
|
Oct 6, 2026
|
18.84 | 18.88 | 18.65 | 18.72 | 18.72 | 113,087 |
|
Oct 5, 2026
|
18.69 | 18.84 | 18.67 | 18.79 | 18.79 | 47,382 |
|
Oct 2, 2026
|
18.61 | 18.74 | 18.59 | 18.60 | 18.60 | 46,597 |
|
Oct 1, 2026
|
18.51 | 18.55 | 18.37 | 18.46 | 18.46 | 62,957 |
|
Sep 30, 2026
|
18.37 | 18.49 | 18.29 | 18.44 | 18.44 | 58,645 |
|
Sep 29, 2026
|
18.38 | 18.41 | 18.27 | 18.29 | 18.29 | 31,696 |
|
Sep 28, 2026
|
18.42 | 18.48 | 18.29 | 18.39 | 18.39 | 71,749 |
|
Sep 25, 2026
|
18.63 | 18.65 | 18.38 | 18.47 | 18.47 | 64,984 |
|
Sep 24, 2026
|
18.63 | 18.71 | 18.52 | 18.61 | 18.61 | 47,785 |
|
Sep 23, 2026
|
18.58 | 18.82 | 18.48 | 18.79 | 18.79 | 59,976 |
|
Sep 22, 2026
|
18.64 | 18.74 | 18.34 | 18.40 | 18.40 | 63,339 |
|
Sep 21, 2026
|
18.39 | 18.61 | 18.33 | 18.50 | 18.50 | 91,260 |
|
Sep 18, 2026
|
18.55 | 18.56 | 18.23 | 18.26 | 18.26 | 39,451 |
|
Sep 17, 2026
|
18.56 | 18.61 | 18.42 | 18.50 | 18.50 | 84,395 |
|
Sep 16, 2026
|
18.30 | 18.41 | 18.23 | 18.37 | 18.37 | 113,508 |
|
Sep 15, 2026
|
18.06 | 18.20 | 18.04 | 18.18 | 18.18 | 134,951 |
|
Sep 14, 2026
|
17.74 | 18.13 | 17.74 | 18.12 | 18.12 | 90,565 |
|
Sep 11, 2026
|
17.71 | 17.80 | 17.51 | 17.60 | 17.60 | 84,729 |
|
Sep 10, 2026
|
17.61 | 17.71 | 17.54 | 17.68 | 17.68 | 67,623 |
|
Sep 9, 2026
|
17.77 | 17.80 | 17.61 | 17.68 | 17.68 | 58,279 |
|
Sep 8, 2026
|
17.78 | 17.87 | 17.75 | 17.86 | 17.86 | 71,801 |
|
Sep 7, 2026
|
17.91 | 17.95 | 17.80 | 17.81 | 17.81 | 60,126 |
|
Sep 4, 2026
|
18.06 | 18.08 | 17.89 | 17.91 | 17.91 | 71,073 |
|
Sep 3, 2026
|
17.92 | 18.04 | 17.87 | 18.04 | 18.04 | 104,928 |
|
Sep 2, 2026
|
18.27 | 18.28 | 17.91 | 17.92 | 17.92 | 142,306 |
|
Sep 1, 2026
|
18.64 | 18.66 | 18.30 | 18.34 | 18.34 | 74,986 |
|
Aug 31, 2026
|
18.75 | 18.75 | 18.60 | 18.64 | 18.64 | 48,554 |
|
Aug 28, 2026
|
19.05 | 19.05 | 18.73 | 18.83 | 18.83 | 80,567 |
|
Aug 27, 2026
|
18.62 | 18.94 | 18.61 | 18.92 | 18.92 | 82,890 |
|
Aug 26, 2026
|
18.27 | 18.51 | 18.20 | 18.40 | 18.40 | 50,584 |
|
Aug 25, 2026
|
18.46 | 18.54 | 18.27 | 18.33 | 18.33 | 69,301 |
|
Aug 24, 2026
|
18.65 | 18.69 | 18.35 | 18.43 | 18.43 | 102,121 |
|
Aug 21, 2026
|
18.61 | 18.70 | 18.56 | 18.66 | 18.66 | 61,181 |
|
Aug 20, 2026
|
19.12 | 19.13 | 18.84 | 18.84 | 18.84 | 114,132 |
|
Aug 19, 2026
|
19.58 | 19.65 | 19.19 | 19.23 | 19.23 | 89,163 |
|
Aug 18, 2026
|
19.61 | 19.72 | 19.48 | 19.57 | 19.57 | 101,328 |
|
Aug 17, 2026
|
19.86 | 19.89 | 19.78 | 19.81 | 19.81 | 70,498 |
|
Aug 14, 2026
|
19.98 | 20.08 | 19.86 | 19.86 | 19.86 | 101,941 |
|
Aug 13, 2026
|
19.94 | 20.03 | 19.83 | 19.83 | 19.83 | 80,306 |
|
Aug 12, 2026
|
19.81 | 19.93 | 19.78 | 19.86 | 19.86 | 109,046 |
|
Aug 11, 2026
|
19.77 | 19.83 | 19.62 | 19.70 | 19.70 | 81,766 |
|
Aug 10, 2026
|
19.59 | 19.90 | 19.52 | 19.88 | 19.88 | 102,680 |
|
Aug 7, 2026
|
19.47 | 19.58 | 19.35 | 19.42 | 19.42 | 47,474 |
|
Aug 6, 2026
|
19.27 | 19.38 | 19.12 | 19.28 | 19.28 | 50,854 |
|
Aug 5, 2026
|
19.39 | 19.55 | 19.24 | 19.24 | 19.24 | 180,170 |
|
Aug 4, 2026
|
18.90 | 19.20 | 18.88 | 19.20 | 19.20 | 117,573 |
|
Aug 3, 2026
|
18.30 | 18.50 | 18.28 | 18.50 | 18.50 | 76,657 |
|
Jul 31, 2026
|
18.02 | 18.18 | 17.88 | 18.02 | 18.02 | 81,114 |
|
Jul 30, 2026
|
18.00 | 18.02 | 17.69 | 17.76 | 17.76 | 71,001 |
|
Jul 29, 2026
|
18.25 | 18.35 | 18.00 | 18.10 | 18.10 | 71,547 |
|
Jul 28, 2026
|
18.30 | 18.44 | 18.07 | 18.30 | 18.30 | 80,803 |
|
Jul 27, 2026
|
18.23 | 18.44 | 18.16 | 18.22 | 18.22 | 70,660 |
|
Jul 24, 2026
|
18.06 | 18.25 | 18.05 | 18.19 | 18.19 | 47,642 |
|
Jul 23, 2026
|
17.87 | 18.27 | 17.82 | 18.03 | 18.03 | 82,803 |
|
Jul 22, 2026
|
17.83 | 17.95 | 17.81 | 17.85 | 17.85 | 22,822 |
|
Jul 21, 2026
|
17.92 | 17.99 | 17.67 | 17.77 | 17.77 | 48,827 |
|
Jul 20, 2026
|
17.92 | 18.07 | 17.86 | 17.98 | 17.98 | 72,005 |
|
Jul 17, 2026
|
17.70 | 18.12 | 17.66 | 17.95 | 17.95 | 71,069 |
|
Jul 16, 2026
|
17.95 | 18.00 | 17.70 | 17.87 | 17.87 | 61,495 |
|
Jul 15, 2026
|
18.12 | 18.31 | 18.00 | 18.00 | 18.00 | 55,445 |
|
Jul 14, 2026
|
17.80 | 18.18 | 17.60 | 18.17 | 18.17 | 43,018 |
|
Jul 13, 2026
|
17.91 | 17.96 | 17.74 | 17.90 | 17.90 | 72,229 |
|
Jul 10, 2026
|
18.18 | 18.23 | 17.89 | 17.94 | 17.94 | 72,035 |
|
Jul 9, 2026
|
18.24 | 18.24 | 17.92 | 18.16 | 18.16 | 61,828 |
|
Jul 8, 2026
|
18.50 | 18.50 | 18.07 | 18.09 | 18.09 | 72,263 |
|
Jul 7, 2026
|
19.00 | 19.07 | 18.55 | 18.60 | 18.60 | 76,556 |
|
Jul 6, 2026
|
18.67 | 19.07 | 18.66 | 18.97 | 18.97 | 148,932 |
|
Jul 3, 2026
|
18.68 | 18.76 | 18.59 | 18.62 | 18.62 | 84,822 |
|
Jul 2, 2026
|
18.28 | 18.79 | 18.24 | 18.66 | 18.66 | 100,804 |
|
Jul 1, 2026
|
17.98 | 18.38 | 17.91 | 18.37 | 18.37 | 156,879 |
|
Jun 30, 2026
|
17.62 | 17.79 | 17.50 | 17.75 | 17.75 | 51,504 |
|
Jun 29, 2026
|
17.19 | 17.56 | 17.16 | 17.46 | 17.46 | 48,776 |
|
Jun 26, 2026
|
17.02 | 17.14 | 16.86 | 17.14 | 17.14 | 144,124 |
|
Jun 25, 2026
|
17.14 | 17.28 | 16.98 | 17.13 | 17.13 | 130,222 |
|
Jun 24, 2026
|
17.51 | 17.54 | 17.32 | 17.39 | 17.39 | 101,335 |
|
Jun 23, 2026
|
17.29 | 17.61 | 17.29 | 17.57 | 17.57 | 101,005 |
|
Jun 22, 2026
|
17.70 | 17.73 | 17.43 | 17.51 | 17.51 | 112,531 |
|
Jun 19, 2026
|
17.76 | 17.81 | 17.67 | 17.70 | 17.70 | 73,121 |
|
Jun 18, 2026
|
17.93 | 18.02 | 17.55 | 17.60 | 17.60 | 114,892 |
|
Jun 17, 2026
|
17.84 | 17.93 | 17.75 | 17.87 | 17.87 | 70,813 |
|
Jun 16, 2026
|
17.91 | 17.96 | 17.70 | 17.73 | 17.73 | 92,528 |
|
Jun 15, 2026
|
17.91 | 17.98 | 17.67 | 17.67 | 17.67 | 111,475 |
|
Jun 12, 2026
|
17.98 | 18.10 | 17.65 | 17.82 | 17.82 | 79,078 |
|
Jun 11, 2026
|
17.46 | 17.80 | 17.40 | 17.80 | 17.80 | 89,983 |
|
Jun 10, 2026
|
17.49 | 17.61 | 17.30 | 17.41 | 17.41 | 135,185 |
|
Jun 9, 2026
|
17.64 | 17.74 | 17.30 | 17.31 | 17.31 | 58,769 |
|
Jun 8, 2026
|
17.67 | 17.87 | 17.58 | 17.61 | 17.61 | 74,842 |
|
Jun 5, 2026
|
17.94 | 18.08 | 17.82 | 17.83 | 17.83 | 95,553 |
|
Jun 4, 2026
|
17.75 | 17.94 | 17.68 | 17.91 | 17.91 | 88,335 |
|
Jun 3, 2026
|
18.18 | 18.23 | 17.92 | 18.06 | 18.06 | 78,848 |
|
Jun 2, 2026
|
18.39 | 18.39 | 18.13 | 18.19 | 18.19 | 121,773 |
|
Jun 1, 2026
|
18.54 | 18.58 | 18.29 | 18.43 | 18.43 | 96,025 |
|
May 29, 2026
|
18.23 | 18.40 | 18.20 | 18.36 | 18.36 | 88,782 |
|
May 28, 2026
|
17.87 | 18.25 | 17.87 | 18.24 | 18.24 | 140,109 |
|
May 27, 2026
|
17.98 | 18.05 | 17.75 | 17.77 | 17.77 | 140,621 |
|
May 26, 2026
|
18.01 | 18.13 | 17.93 | 18.12 | 18.12 | 122,173 |
|
May 25, 2026
|
17.90 | 18.05 | 17.90 | 18.04 | 18.04 | 146,502 |
|
May 22, 2026
|
17.61 | 17.87 | 17.59 | 17.84 | 17.84 | 103,621 |
|
May 21, 2026
|
17.44 | 17.57 | 17.41 | 17.49 | 17.49 | 129,623 |
|
May 20, 2026
|
17.22 | 17.50 | 17.22 | 17.49 | 17.49 | 88,155 |
|
May 19, 2026
|
17.28 | 17.41 | 17.19 | 17.23 | 17.23 | 110,973 |
|
May 18, 2026
|
16.84 | 17.16 | 16.77 | 17.05 | 17.05 | 102,187 |
|
May 15, 2026
|
17.00 | 17.08 | 16.85 | 16.86 | 16.86 | 121,315 |
|
May 14, 2026
|
16.90 | 17.12 | 16.85 | 17.11 | 17.11 | 120,698 |
|
May 13, 2026
|
16.68 | 16.71 | 16.43 | 16.63 | 16.63 | 196,366 |
|
May 12, 2026
|
16.56 | 16.63 | 16.49 | 16.51 | 16.51 | 152,421 |
|
May 11, 2026
|
16.57 | 16.60 | 16.35 | 16.60 | 16.60 | 128,625 |
|
May 8, 2026
|
16.47 | 16.54 | 16.31 | 16.49 | 16.49 | 87,954 |
|
May 7, 2026
|
16.63 | 16.67 | 16.45 | 16.47 | 16.47 | 142,998 |
|
May 6, 2026
|
16.55 | 16.64 | 16.35 | 16.54 | 16.54 | 101,186 |
|
May 5, 2026
|
16.61 | 16.75 | 16.51 | 16.56 | 16.56 | 130,488 |
|
May 4, 2026
|
16.49 | 16.69 | 16.38 | 16.57 | 16.57 | 111,447 |
|
Apr 30, 2026
|
16.14 | 16.30 | 16.11 | 16.22 | 16.22 | 84,973 |
|
Apr 29, 2026
|
16.23 | 16.34 | 16.11 | 16.15 | 16.15 | 65,348 |
|
Apr 28, 2026
|
16.29 | 16.30 | 16.14 | 16.14 | 16.14 | 72,620 |
|
Apr 27, 2026
|
16.20 | 16.36 | 16.15 | 16.27 | 16.27 | 98,136 |
|
Apr 24, 2026
|
16.50 | 16.50 | 16.15 | 16.24 | 16.24 | 96,132 |
|
Apr 23, 2026
|
16.70 | 16.73 | 16.52 | 16.59 | 16.59 | 110,252 |
|
Apr 22, 2026
|
16.88 | 16.93 | 16.69 | 16.69 | 16.69 | 85,362 |
|
Apr 21, 2026
|
17.04 | 17.07 | 16.78 | 16.78 | 16.78 | 93,379 |
|
Apr 20, 2026
|
17.07 | 17.15 | 16.97 | 17.01 | 17.01 | 71,127 |
|
Apr 17, 2026
|
16.99 | 17.27 | 16.98 | 17.13 | 17.13 | 105,593 |
|
Apr 16, 2026
|
17.00 | 17.15 | 16.90 | 16.99 | 16.99 | 60,077 |
|
Apr 15, 2026
|
16.86 | 17.05 | 16.84 | 16.92 | 16.92 | 97,637 |
|
Apr 14, 2026
|
16.95 | 17.00 | 16.89 | 16.92 | 16.92 | 67,972 |
|
Apr 13, 2026
|
16.69 | 17.01 | 16.65 | 16.92 | 16.92 | 89,456 |
|
Apr 10, 2026
|
17.12 | 17.22 | 16.60 | 16.64 | 16.64 | 128,801 |
|
Apr 9, 2026
|
17.42 | 17.42 | 17.20 | 17.24 | 17.24 | 81,453 |
|
Apr 8, 2026
|
17.43 | 17.52 | 17.40 | 17.48 | 17.48 | 95,088 |
|
Apr 7, 2026
|
17.27 | 17.31 | 17.02 | 17.13 | 17.13 | 119,363 |
|
Apr 2, 2026
|
16.89 | 17.32 | 16.88 | 17.26 | 17.26 | 67,730 |
|
Apr 1, 2026
|
16.82 | 17.11 | 16.74 | 17.11 | 17.11 | 131,661 |
|
Mar 31, 2026
|
16.17 | 16.46 | 16.16 | 16.46 | 16.46 | 88,959 |
|
Mar 30, 2026
|
16.20 | 16.50 | 16.17 | 16.39 | 16.39 | 129,329 |
|
Mar 27, 2026
|
16.76 | 16.76 | 16.26 | 16.27 | 16.27 | 79,913 |
|
Mar 26, 2026
|
16.88 | 16.97 | 16.77 | 16.77 | 16.77 | 118,710 |
|
Mar 25, 2026
|
16.92 | 17.07 | 16.88 | 16.99 | 16.99 | 54,244 |
|
Mar 24, 2026
|
16.92 | 16.94 | 16.60 | 16.72 | 16.72 | 75,035 |
|
Mar 23, 2026
|
16.81 | 17.20 | 16.45 | 17.00 | 17.00 | 213,209 |
|
Mar 20, 2026
|
17.52 | 17.56 | 17.07 | 17.09 | 17.09 | 70,623 |
|
Mar 19, 2026
|
17.81 | 17.85 | 17.45 | 17.53 | 17.53 | 125,287 |
|
Mar 18, 2026
|
17.89 | 17.99 | 17.80 | 17.87 | 17.87 | 71,540 |
|
Mar 17, 2026
|
17.65 | 17.88 | 17.59 | 17.81 | 17.81 | 89,677 |
|
Mar 16, 2026
|
17.84 | 17.88 | 17.70 | 17.70 | 17.70 | 133,703 |
|
Mar 13, 2026
|
17.72 | 17.96 | 17.59 | 17.70 | 17.70 | 49,601 |
|
Mar 12, 2026
|
17.66 | 17.84 | 17.65 | 17.77 | 17.77 | 79,582 |
|
Mar 11, 2026
|
17.59 | 17.62 | 17.37 | 17.54 | 17.54 | 65,790 |
|
Mar 10, 2026
|
17.80 | 17.83 | 17.58 | 17.78 | 17.78 | 90,264 |
|
Mar 9, 2026
|
17.72 | 17.96 | 17.66 | 17.93 | 17.93 | 155,813 |
|
Mar 5, 2026
|
17.73 | 17.78 | 17.36 | 17.40 | 17.40 | 66,209 |
|
Mar 4, 2026
|
17.39 | 17.66 | 17.33 | 17.65 | 17.65 | 98,720 |
|
Mar 3, 2026
|
17.60 | 17.62 | 17.24 | 17.52 | 17.52 | 195,281 |
|
Mar 2, 2026
|
17.55 | 17.68 | 17.28 | 17.55 | 17.55 | 207,651 |
|
Feb 27, 2026
|
16.88 | 16.88 | 16.73 | 16.77 | 16.77 | 61,911 |
|
Feb 26, 2026
|
16.77 | 16.94 | 16.68 | 16.82 | 16.82 | 102,711 |
|
Feb 25, 2026
|
16.84 | 16.88 | 16.59 | 16.73 | 16.73 | 95,057 |
|
Feb 24, 2026
|
16.85 | 16.91 | 16.65 | 16.84 | 16.84 | 75,376 |
|
Feb 23, 2026
|
16.99 | 17.05 | 16.76 | 16.90 | 16.90 | 97,944 |
|
Feb 20, 2026
|
17.43 | 17.50 | 17.29 | 17.40 | 17.40 | 97,331 |
|
Feb 19, 2026
|
17.12 | 17.33 | 17.00 | 17.29 | 17.29 | 89,924 |
|
Feb 18, 2026
|
16.84 | 17.10 | 16.81 | 17.10 | 17.10 | 80,486 |
|
Feb 17, 2026
|
16.82 | 16.83 | 16.59 | 16.74 | 16.74 | 75,581 |
|
Feb 16, 2026
|
16.76 | 16.89 | 16.76 | 16.81 | 16.81 | 65,887 |
|
Feb 13, 2026
|
16.41 | 16.81 | 16.39 | 16.71 | 16.71 | 150,740 |
|
Feb 12, 2026
|
16.55 | 16.67 | 16.31 | 16.34 | 16.34 | 148,986 |
|
Feb 11, 2026
|
16.78 | 16.88 | 16.48 | 16.59 | 16.59 | 109,289 |
|
Feb 10, 2026
|
16.96 | 16.98 | 16.81 | 16.86 | 16.86 | 66,192 |
|
Feb 9, 2026
|
16.82 | 17.00 | 16.76 | 17.00 | 17.00 | 135,698 |
|
Feb 6, 2026
|
16.34 | 16.71 | 16.29 | 16.71 | 16.71 | 239,850 |
|
Feb 5, 2026
|
16.66 | 16.77 | 16.42 | 16.56 | 16.56 | 198,921 |
|
Feb 4, 2026
|
17.31 | 17.37 | 16.78 | 16.78 | 16.78 | 161,836 |
|
Feb 3, 2026
|
17.35 | 17.41 | 17.18 | 17.23 | 17.23 | 109,879 |
|
Feb 2, 2026
|
17.02 | 17.26 | 17.00 | 17.17 | 17.17 | 190,891 |
|
Jan 30, 2026
|
17.15 | 17.38 | 17.12 | 17.22 | 17.22 | 140,746 |
|
Jan 29, 2026
|
17.56 | 17.60 | 17.13 | 17.22 | 17.22 | 173,896 |
|
Jan 28, 2026
|
17.66 | 17.68 | 17.48 | 17.59 | 17.59 | 126,975 |
|
Jan 27, 2026
|
17.48 | 17.56 | 17.44 | 17.54 | 17.54 | 136,803 |
|
Jan 26, 2026
|
17.61 | 17.61 | 17.37 | 17.43 | 17.43 | 143,923 |
|
Jan 23, 2026
|
17.52 | 17.78 | 17.50 | 17.71 | 17.71 | 152,991 |
|
Jan 22, 2026
|
17.61 | 17.73 | 17.42 | 17.48 | 17.48 | 181,324 |
|
Jan 21, 2026
|
17.71 | 17.79 | 17.52 | 17.66 | 17.66 | 148,503 |
|
Jan 20, 2026
|
18.00 | 18.00 | 17.65 | 17.83 | 17.83 | 387,814 |
|
Jan 19, 2026
|
18.13 | 18.23 | 18.10 | 18.12 | 18.12 | 300,262 |
|
Jan 16, 2026
|
18.01 | 18.11 | 17.98 | 18.11 | 18.11 | 135,769 |
|
Jan 15, 2026
|
17.90 | 18.00 | 17.88 | 17.97 | 17.97 | 125,037 |
|
Jan 14, 2026
|
17.86 | 17.86 | 17.64 | 17.77 | 17.77 | 138,776 |
|
Jan 13, 2026
|
17.77 | 18.00 | 17.74 | 17.90 | 17.90 | 274,300 |
|
Jan 12, 2026
|
17.61 | 17.82 | 17.54 | 17.71 | 17.71 | 269,269 |
|
Jan 9, 2026
|
17.34 | 17.66 | 17.34 | 17.58 | 17.58 | 217,417 |
|
Jan 8, 2026
|
17.38 | 17.57 | 17.28 | 17.28 | 17.28 | 263,159 |
|
Jan 7, 2026
|
16.86 | 17.20 | 16.82 | 17.20 | 17.20 | 151,062 |
|
Jan 6, 2026
|
16.58 | 16.75 | 16.52 | 16.72 | 16.72 | 137,915 |
|
Jan 5, 2026
|
16.25 | 16.54 | 16.25 | 16.51 | 16.51 | 221,220 |
|
Jan 2, 2026
|
15.83 | 15.95 | 15.77 | 15.87 | 15.87 | 141,256 |
|
Dec 30, 2025
|
15.81 | 15.85 | 15.79 | 15.85 | 15.85 | 86,402 |
|
Dec 29, 2025
|
15.83 | 15.84 | 15.76 | 15.82 | 15.82 | 194,372 |
|
Dec 23, 2025
|
15.98 | 16.01 | 15.90 | 15.91 | 15.91 | 163,754 |
|
Dec 22, 2025
|
15.85 | 15.95 | 15.82 | 15.94 | 15.94 | 111,360 |
|
Dec 19, 2025
|
15.64 | 15.81 | 15.60 | 15.80 | 15.80 | 138,214 |
|
Dec 18, 2025
|
15.39 | 15.62 | 15.37 | 15.61 | 15.61 | 122,449 |
|
Dec 17, 2025
|
15.52 | 15.59 | 15.40 | 15.40 | 15.40 | 125,603 |
|
Dec 16, 2025
|
15.50 | 15.52 | 15.36 | 15.46 | 15.46 | 173,160 |
|
Dec 15, 2025
|
15.78 | 15.82 | 15.64 | 15.69 | 15.69 | 123,546 |
|
Dec 12, 2025
|
15.90 | 15.94 | 15.72 | 15.73 | 15.73 | 68,738 |
|
Dec 11, 2025
|
15.78 | 15.86 | 15.72 | 15.81 | 15.81 | 167,375 |
|
Dec 10, 2025
|
15.80 | 15.84 | 15.69 | 15.82 | 15.82 | 135,598 |
|
Dec 9, 2025
|
15.86 | 15.99 | 15.84 | 15.97 | 15.97 | 138,376 |
|
Dec 8, 2025
|
15.67 | 15.78 | 15.66 | 15.72 | 15.72 | 132,764 |
|
Dec 5, 2025
|
15.64 | 15.68 | 15.56 | 15.56 | 15.56 | 111,371 |
|
Dec 4, 2025
|
15.44 | 15.63 | 15.40 | 15.62 | 15.62 | 80,927 |
|
Dec 3, 2025
|
15.32 | 15.33 | 15.20 | 15.32 | 15.32 | 242,888 |
|
Dec 2, 2025
|
15.08 | 15.34 | 15.07 | 15.25 | 15.25 | 271,793 |
|
Dec 1, 2025
|
15.24 | 15.30 | 15.12 | 15.17 | 15.17 | 314,152 |
|
Nov 28, 2025
|
15.32 | 15.45 | 15.32 | 15.42 | 15.42 | 127,869 |
|
Nov 27, 2025
|
15.38 | 15.41 | 15.35 | 15.38 | 15.38 | 200,777 |
|
Nov 26, 2025
|
15.41 | 15.45 | 15.30 | 15.37 | 15.37 | 242,129 |
|
Nov 25, 2025
|
15.29 | 15.33 | 15.12 | 15.32 | 15.32 | 412,488 |
|
Nov 24, 2025
|
15.24 | 15.30 | 15.09 | 15.26 | 15.26 | 864,494 |
|
Nov 21, 2025
|
15.41 | 15.50 | 15.18 | 15.29 | 15.29 | 769,204 |
|
Nov 20, 2025
|
15.90 | 16.09 | 15.76 | 15.76 | 15.76 | 233,577 |
|
Nov 19, 2025
|
15.93 | 15.97 | 15.69 | 15.75 | 15.75 | 275,629 |
|
Nov 18, 2025
|
15.96 | 16.11 | 15.86 | 15.98 | 15.98 | 200,627 |
|
Nov 17, 2025
|
16.23 | 16.30 | 16.14 | 16.18 | 16.18 | 175,544 |
|
Nov 14, 2025
|
16.04 | 16.20 | 15.76 | 16.18 | 16.18 | 381,257 |
|
Nov 13, 2025
|
16.41 | 16.48 | 16.17 | 16.21 | 16.21 | 81,126 |
|
Nov 12, 2025
|
16.57 | 16.62 | 16.40 | 16.43 | 16.43 | 148,191 |
|
Nov 11, 2025
|
16.56 | 16.60 | 16.44 | 16.47 | 16.47 | 116,096 |
|
Nov 10, 2025
|
16.51 | 16.59 | 16.49 | 16.52 | 16.52 | 266,396 |
|
Nov 7, 2025
|
16.23 | 16.28 | 16.04 | 16.12 | 16.12 | 271,768 |
|
Nov 6, 2025
|
16.50 | 16.51 | 16.23 | 16.23 | 16.23 | 130,298 |
|
Nov 5, 2025
|
16.69 | 16.72 | 16.58 | 16.61 | 16.61 | 153,726 |
|
Nov 4, 2025
|
16.84 | 16.94 | 16.75 | 16.85 | 16.85 | 219,795 |
|
Nov 3, 2025
|
17.03 | 17.12 | 16.95 | 17.01 | 17.01 | 193,157 |
|
Oct 31, 2025
|
16.81 | 16.98 | 16.79 | 16.88 | 16.88 | 117,221 |
|
Oct 30, 2025
|
16.76 | 16.93 | 16.71 | 16.91 | 16.91 | 302,497 |
