LSE - Delayed Quote
USD
iShares MSCI China A UCITS ETF USD (Acc) (CNYA.L)
5.15
-0.06
(-1.15%)
At close: October 30 at 4:35:16 PM GMT
Currency in USD
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
|
5.16 | 5.17 | 5.14 | 5.15 | 5.15 | 1,040,464 |
|
Oct 29, 2026
|
5.22 | 5.23 | 5.21 | 5.21 | 5.21 | 991,741 |
|
Oct 28, 2026
|
5.30 | 5.30 | 5.29 | 5.30 | 5.30 | 1,623,395 |
|
Oct 27, 2026
|
5.27 | 5.31 | 5.26 | 5.31 | 5.31 | 1,243,810 |
|
Oct 26, 2026
|
5.32 | 5.35 | 5.32 | 5.34 | 5.34 | 452,852 |
|
Oct 23, 2026
|
5.33 | 5.34 | 5.30 | 5.32 | 5.32 | 1,061,852 |
|
Oct 22, 2026
|
5.28 | 5.29 | 5.26 | 5.27 | 5.27 | 302,843 |
|
Oct 21, 2026
|
5.38 | 5.39 | 5.36 | 5.37 | 5.37 | 1,168,337 |
|
Oct 20, 2026
|
5.39 | 5.42 | 5.38 | 5.40 | 5.40 | 1,342,059 |
|
Oct 19, 2026
|
5.41 | 5.47 | 5.40 | 5.42 | 5.42 | 671,720 |
|
Oct 16, 2026
|
5.40 | 5.41 | 5.38 | 5.38 | 5.38 | 368,853 |
|
Oct 15, 2026
|
5.40 | 5.43 | 5.38 | 5.42 | 5.42 | 716,674 |
|
Oct 14, 2026
|
5.50 | 5.50 | 5.45 | 5.45 | 5.45 | 4,308,471 |
|
Oct 13, 2026
|
5.56 | 5.58 | 5.55 | 5.55 | 5.55 | 2,336,042 |
|
Oct 12, 2026
|
5.59 | 5.59 | 5.56 | 5.56 | 5.56 | 927,365 |
|
Oct 9, 2026
|
5.62 | 5.64 | 5.62 | 5.62 | 5.62 | 218,674 |
|
Oct 8, 2026
|
5.61 | 5.62 | 5.59 | 5.60 | 5.60 | 1,702,940 |
|
Oct 7, 2026
|
5.66 | 5.66 | 5.63 | 5.64 | 5.64 | 49,344 |
|
Oct 6, 2026
|
5.65 | 5.69 | 5.65 | 5.68 | 5.68 | 508,157 |
|
Oct 5, 2026
|
5.64 | 5.68 | 5.63 | 5.68 | 5.68 | 299,570 |
|
Oct 2, 2026
|
5.63 | 5.69 | 5.62 | 5.65 | 5.65 | 135,484 |
|
Oct 1, 2026
|
5.66 | 5.69 | 5.64 | 5.66 | 5.66 | 176,708 |
|
Sep 30, 2026
|
5.70 | 5.72 | 5.69 | 5.70 | 5.70 | 707,591 |
|
Sep 29, 2026
|
5.69 | 5.72 | 5.68 | 5.69 | 5.69 | 1,020,580 |
|
Sep 28, 2026
|
5.74 | 5.74 | 5.66 | 5.66 | 5.66 | 723,730 |
|
Sep 25, 2026
|
5.80 | 5.81 | 5.78 | 5.80 | 5.80 | 333,243 |
|
Sep 24, 2026
|
5.82 | 5.84 | 5.81 | 5.81 | 5.81 | 3,930,973 |
|
Sep 23, 2026
|
5.95 | 5.95 | 5.90 | 5.91 | 5.91 | 1,187,717 |
|
Sep 22, 2026
|
5.98 | 6.01 | 5.97 | 5.99 | 5.99 | 838,444 |
|
Sep 21, 2026
|
5.97 | 6.00 | 5.97 | 6.00 | 6.00 | 238,001 |
|
Sep 18, 2026
|
5.92 | 5.95 | 5.92 | 5.92 | 5.92 | 780,619 |
|
Sep 17, 2026
|
5.85 | 5.88 | 5.84 | 5.88 | 5.88 | 296,368 |
|
Sep 16, 2026
|
5.87 | 5.94 | 5.86 | 5.87 | 5.87 | 1,477,230 |
|
Sep 15, 2026
|
5.82 | 5.84 | 5.81 | 5.83 | 5.83 | 1,690,682 |
|
Sep 14, 2026
|
5.86 | 5.91 | 5.84 | 5.85 | 5.85 | 9,243,607 |
|
Sep 11, 2026
|
5.90 | 5.90 | 5.87 | 5.89 | 5.89 | 3,757,389 |
|
Sep 10, 2026
|
5.95 | 5.95 | 5.91 | 5.91 | 5.91 | 501,871 |
|
Sep 9, 2026
|
5.97 | 5.99 | 5.95 | 5.96 | 5.96 | 2,221,936 |
|
Sep 8, 2026
|
5.95 | 5.96 | 5.93 | 5.95 | 5.95 | 221,799 |
|
Sep 7, 2026
|
5.97 | 5.97 | 5.94 | 5.95 | 5.95 | 580,648 |
|
Sep 4, 2026
|
5.93 | 5.97 | 5.92 | 5.96 | 5.96 | 3,880,729 |
|
Sep 3, 2026
|
5.95 | 5.96 | 5.89 | 5.96 | 5.96 | 1,882,433 |
|
Sep 2, 2026
|
5.94 | 5.95 | 5.91 | 5.95 | 5.95 | 1,002,529 |
|
Sep 1, 2026
|
6.03 | 6.03 | 5.99 | 6.01 | 6.01 | 750,114 |
|
Aug 28, 2026
|
6.05 | 6.05 | 6.03 | 6.04 | 6.04 | 1,102,313 |
|
Aug 27, 2026
|
6.06 | 6.10 | 6.03 | 6.06 | 6.06 | 1,315,040 |
|
Aug 26, 2026
|
6.00 | 6.00 | 5.97 | 5.98 | 5.98 | 264,730 |
|
Aug 25, 2026
|
5.94 | 5.95 | 5.93 | 5.95 | 5.95 | 874,585 |
|
Aug 24, 2026
|
5.94 | 5.96 | 5.92 | 5.93 | 5.93 | 684,170 |
|
Aug 21, 2026
|
6.03 | 6.04 | 6.01 | 6.01 | 6.01 | 1,228,951 |
|
Aug 20, 2026
|
5.98 | 6.00 | 5.96 | 5.99 | 5.99 | 1,476,527 |
|
Aug 19, 2026
|
5.97 | 6.02 | 5.95 | 5.99 | 5.99 | 1,535,768 |
|
Aug 18, 2026
|
6.15 | 6.19 | 6.12 | 6.13 | 6.13 | 12,886,269 |
|
Aug 17, 2026
|
6.16 | 6.18 | 6.14 | 6.15 | 6.15 | 330,251 |
|
Aug 14, 2026
|
6.05 | 6.11 | 6.05 | 6.06 | 6.06 | 518,218 |
|
Aug 13, 2026
|
6.08 | 6.10 | 6.05 | 6.07 | 6.07 | 557,405 |
|
Aug 12, 2026
|
6.10 | 6.13 | 6.09 | 6.12 | 6.12 | 8,143,930 |
|
Aug 11, 2026
|
6.07 | 6.11 | 6.05 | 6.05 | 6.05 | 604,727 |
|
Aug 10, 2026
|
6.11 | 6.14 | 6.10 | 6.11 | 6.11 | 73,186 |
|
Aug 7, 2026
|
6.10 | 6.14 | 6.10 | 6.13 | 6.13 | 1,140,272 |
|
Aug 6, 2026
|
6.01 | 6.05 | 6.01 | 6.05 | 6.05 | 968,679 |
|
Aug 5, 2026
|
6.02 | 6.06 | 6.00 | 6.01 | 6.01 | 2,695,816 |
|
Aug 4, 2026
|
5.92 | 5.97 | 5.89 | 5.93 | 5.93 | 2,313,441 |
|
Aug 3, 2026
|
5.86 | 5.86 | 5.80 | 5.84 | 5.84 | 944,651 |
|
Jul 31, 2026
|
5.93 | 5.94 | 5.88 | 5.90 | 5.90 | 2,163,038 |
|
Jul 30, 2026
|
5.84 | 5.90 | 5.83 | 5.90 | 5.90 | 613,356 |
|
Jul 29, 2026
|
5.90 | 5.90 | 5.86 | 5.86 | 5.86 | 792,546 |
|
Jul 28, 2026
|
5.86 | 5.88 | 5.84 | 5.87 | 5.87 | 1,967,881 |
|
Jul 27, 2026
|
6.00 | 6.02 | 5.98 | 6.00 | 6.00 | 223,239 |
|
Jul 24, 2026
|
5.92 | 5.98 | 5.91 | 5.94 | 5.94 | 1,110,311 |
|
Jul 23, 2026
|
6.06 | 6.06 | 6.00 | 6.00 | 6.00 | 324,005 |
|
Jul 22, 2026
|
6.04 | 6.04 | 6.01 | 6.03 | 6.03 | 824,473 |
|
Jul 21, 2026
|
6.04 | 6.07 | 5.99 | 6.05 | 6.05 | 1,460,666 |
|
Jul 20, 2026
|
5.85 | 5.88 | 5.84 | 5.88 | 5.88 | 1,624,568 |
|
Jul 17, 2026
|
5.82 | 5.84 | 5.78 | 5.81 | 5.81 | 534,805 |
|
Jul 16, 2026
|
6.03 | 6.04 | 6.00 | 6.02 | 6.02 | 1,471,925 |
|
Jul 15, 2026
|
6.14 | 6.16 | 6.13 | 6.14 | 6.14 | 5,106,248 |
|
Jul 14, 2026
|
6.12 | 6.18 | 6.11 | 6.16 | 6.16 | 7,269,120 |
|
Jul 13, 2026
|
6.01 | 6.03 | 6.00 | 6.02 | 6.02 | 1,777,970 |
|
Jul 10, 2026
|
6.18 | 6.19 | 6.16 | 6.18 | 6.18 | 5,408,625 |
|
Jul 9, 2026
|
6.25 | 6.27 | 6.24 | 6.26 | 6.26 | 16,260,919 |
|
Jul 8, 2026
|
6.09 | 6.10 | 6.04 | 6.05 | 6.05 | 10,666,968 |
|
Jul 7, 2026
|
6.16 | 6.18 | 6.13 | 6.13 | 6.13 | 372,467 |
|
Jul 6, 2026
|
6.24 | 6.24 | 6.22 | 6.23 | 6.23 | 11,981,524 |
|
Jul 3, 2026
|
6.27 | 6.31 | 6.25 | 6.26 | 6.26 | 570,450 |
|
Jul 2, 2026
|
6.20 | 6.25 | 6.17 | 6.20 | 6.20 | 1,500,337 |
|
Jul 1, 2026
|
6.39 | 6.43 | 6.36 | 6.41 | 6.41 | 1,003,062 |
|
Jun 30, 2026
|
6.40 | 6.46 | 6.40 | 6.46 | 6.46 | 719,437 |
|
Jun 29, 2026
|
6.34 | 6.36 | 6.30 | 6.33 | 6.33 | 1,161,162 |
|
Jun 26, 2026
|
6.30 | 6.34 | 6.24 | 6.34 | 6.34 | 2,721,778 |
|
Jun 25, 2026
|
6.45 | 6.50 | 6.44 | 6.47 | 6.47 | 1,399,066 |
|
Jun 24, 2026
|
6.37 | 6.37 | 6.31 | 6.34 | 6.34 | 825,742 |
|
Jun 23, 2026
|
6.34 | 6.37 | 6.32 | 6.35 | 6.35 | 815,486 |
|
Jun 22, 2026
|
6.51 | 6.54 | 6.50 | 6.53 | 6.53 | 1,381,184 |
|
Jun 19, 2026
|
6.37 | 6.38 | 6.35 | 6.38 | 6.38 | 77,662 |
|
Jun 18, 2026
|
6.40 | 6.40 | 6.36 | 6.36 | 6.36 | 718,812 |
|
Jun 17, 2026
|
6.39 | 6.39 | 6.34 | 6.36 | 6.36 | 2,670,017 |
|
Jun 16, 2026
|
6.29 | 6.32 | 6.28 | 6.31 | 6.31 | 1,795,022 |
|
Jun 15, 2026
|
6.32 | 6.33 | 6.31 | 6.32 | 6.32 | 339,642 |
|
Jun 12, 2026
|
6.18 | 6.18 | 6.14 | 6.18 | 6.18 | 1,985,911 |
|
Jun 11, 2026
|
6.05 | 6.07 | 6.04 | 6.05 | 6.05 | 616,336 |
|
Jun 10, 2026
|
6.07 | 6.09 | 6.04 | 6.07 | 6.07 | 1,114,848 |
|
Jun 9, 2026
|
6.12 | 6.16 | 6.08 | 6.08 | 6.08 | 1,558,410 |
|
Jun 8, 2026
|
6.01 | 6.03 | 5.99 | 6.01 | 6.01 | 611,902 |
|
Jun 5, 2026
|
6.14 | 6.16 | 6.11 | 6.12 | 6.12 | 2,110,991 |
|
Jun 4, 2026
|
6.27 | 6.27 | 6.25 | 6.27 | 6.27 | 1,226,812 |
|
Jun 3, 2026
|
6.32 | 6.34 | 6.30 | 6.30 | 6.30 | 595,863 |
|
Jun 2, 2026
|
6.30 | 6.32 | 6.22 | 6.32 | 6.32 | 2,309,426 |
|
Jun 1, 2026
|
6.29 | 6.30 | 6.17 | 6.20 | 6.20 | 958,942 |
|
May 29, 2026
|
6.29 | 6.31 | 6.27 | 6.30 | 6.30 | 1,099,971 |
|
May 28, 2026
|
6.29 | 6.32 | 6.27 | 6.32 | 6.32 | 1,368,833 |
|
May 27, 2026
|
6.28 | 6.30 | 6.28 | 6.30 | 6.30 | 944,758 |
|
May 26, 2026
|
6.34 | 6.36 | 6.31 | 6.33 | 6.33 | 2,082,558 |
|
May 22, 2026
|
6.21 | 6.22 | 6.16 | 6.20 | 6.20 | 2,093,034 |
|
May 21, 2026
|
6.12 | 6.16 | 6.10 | 6.16 | 6.16 | 8,224,567 |
|
May 20, 2026
|
6.22 | 6.25 | 6.21 | 6.25 | 6.25 | 15,146,553 |
|
May 19, 2026
|
6.24 | 6.24 | 6.16 | 6.17 | 6.17 | 39,064,062 |
|
May 18, 2026
|
6.21 | 6.25 | 6.20 | 6.20 | 6.20 | 18,048,380 |
|
May 15, 2026
|
6.23 | 6.25 | 6.21 | 6.22 | 6.22 | 624,673 |
|
May 14, 2026
|
6.36 | 6.36 | 6.32 | 6.34 | 6.34 | 1,843,159 |
|
May 13, 2026
|
6.45 | 6.50 | 6.43 | 6.50 | 6.50 | 648,096 |
|
May 12, 2026
|
6.38 | 6.40 | 6.36 | 6.37 | 6.37 | 2,972,618 |
|
May 11, 2026
|
6.40 | 6.43 | 6.39 | 6.43 | 6.43 | 477,071 |
|
May 8, 2026
|
6.27 | 6.30 | 6.27 | 6.29 | 6.29 | 1,318,890 |
|
May 7, 2026
|
6.31 | 6.32 | 6.28 | 6.29 | 6.29 | 277,672 |
|
May 6, 2026
|
6.26 | 6.33 | 6.26 | 6.32 | 6.32 | 493,992 |
|
May 5, 2026
|
6.20 | 6.22 | 6.18 | 6.21 | 6.21 | 425,512 |
|
May 1, 2026
|
6.20 | 6.24 | 6.18 | 6.21 | 6.21 | 217,561 |
|
Apr 30, 2026
|
6.13 | 6.19 | 6.12 | 6.17 | 6.17 | 754,600 |
|
Apr 29, 2026
|
6.11 | 6.14 | 6.09 | 6.11 | 6.11 | 1,870,723 |
|
Apr 28, 2026
|
6.07 | 6.08 | 6.04 | 6.05 | 6.05 | 963,111 |
|
Apr 27, 2026
|
6.10 | 6.12 | 6.09 | 6.10 | 6.10 | 1,762,282 |
|
Apr 24, 2026
|
6.09 | 6.11 | 6.07 | 6.09 | 6.09 | 362,726 |
|
Apr 23, 2026
|
6.11 | 6.14 | 6.10 | 6.14 | 6.14 | 819,046 |
|
Apr 22, 2026
|
6.09 | 6.14 | 6.09 | 6.14 | 6.14 | 3,783,519 |
|
Apr 21, 2026
|
6.11 | 6.11 | 6.06 | 6.06 | 6.06 | 210,465 |
|
Apr 20, 2026
|
6.10 | 6.11 | 6.08 | 6.11 | 6.11 | 1,927,674 |
|
Apr 17, 2026
|
6.04 | 6.11 | 6.03 | 6.11 | 6.11 | 690,977 |
|
Apr 16, 2026
|
6.07 | 6.08 | 6.04 | 6.06 | 6.06 | 16,920,593 |
|
Apr 15, 2026
|
6.01 | 6.03 | 5.99 | 6.03 | 6.03 | 8,553,951 |
|
Apr 14, 2026
|
6.01 | 6.07 | 6.01 | 6.06 | 6.06 | 2,157,613 |
|
Apr 13, 2026
|
5.94 | 5.95 | 5.92 | 5.95 | 5.95 | 1,316,138 |
|
Apr 10, 2026
|
5.91 | 5.94 | 5.90 | 5.93 | 5.93 | 800,903 |
|
Apr 9, 2026
|
5.84 | 5.85 | 5.82 | 5.85 | 5.85 | 1,183,871 |
|
Apr 8, 2026
|
5.87 | 5.91 | 5.86 | 5.90 | 5.90 | 23,929,689 |
|
Apr 7, 2026
|
5.80 | 5.80 | 5.60 | 5.63 | 5.63 | 572,363 |
|
Apr 2, 2026
|
5.67 | 5.72 | 5.65 | 5.69 | 5.69 | 751,376 |
|
Apr 1, 2026
|
5.75 | 5.75 | 5.72 | 5.74 | 5.74 | 436,623 |
|
Mar 31, 2026
|
5.63 | 5.68 | 5.62 | 5.67 | 5.67 | 111,278 |
|
Mar 30, 2026
|
5.66 | 5.68 | 5.65 | 5.68 | 5.68 | 1,357,088 |
|
Mar 27, 2026
|
5.67 | 5.68 | 5.64 | 5.64 | 5.64 | 2,611,383 |
|
Mar 26, 2026
|
5.65 | 5.66 | 5.63 | 5.64 | 5.64 | 994,100 |
|
Mar 25, 2026
|
5.74 | 5.76 | 5.72 | 5.75 | 5.75 | 628,341 |
|
Mar 24, 2026
|
5.64 | 5.66 | 5.61 | 5.64 | 5.64 | 1,434,595 |
|
Mar 23, 2026
|
5.57 | 5.70 | 5.54 | 5.62 | 5.62 | 936,981 |
|
Mar 20, 2026
|
5.78 | 5.78 | 5.71 | 5.72 | 5.72 | 3,284,893 |
|
Mar 19, 2026
|
5.78 | 5.81 | 5.76 | 5.79 | 5.79 | 1,522,044 |
|
Mar 18, 2026
|
5.91 | 5.93 | 5.86 | 5.86 | 5.86 | 555,044 |
|
Mar 17, 2026
|
5.92 | 5.94 | 5.89 | 5.92 | 5.92 | 280,550 |
|
Mar 16, 2026
|
5.93 | 5.95 | 5.91 | 5.93 | 5.93 | 1,401,981 |
|
Mar 13, 2026
|
5.94 | 5.98 | 5.92 | 5.94 | 5.94 | 924,473 |
|
Mar 12, 2026
|
5.99 | 6.01 | 5.95 | 5.96 | 5.96 | 546,790 |
|
Mar 11, 2026
|
6.02 | 6.03 | 5.99 | 6.01 | 6.01 | 541,319 |
|
Mar 10, 2026
|
5.99 | 6.02 | 5.97 | 6.00 | 6.00 | 753,209 |
|
Mar 9, 2026
|
5.86 | 5.89 | 5.84 | 5.89 | 5.89 | 1,550,118 |
|
Mar 6, 2026
|
5.94 | 5.95 | 5.85 | 5.89 | 5.89 | 3,671,932 |
|
Mar 5, 2026
|
5.93 | 5.97 | 5.88 | 5.88 | 5.88 | 1,178,762 |
|
Mar 4, 2026
|
5.84 | 5.91 | 5.84 | 5.91 | 5.91 | 1,687,068 |
|
Mar 3, 2026
|
5.95 | 5.95 | 5.76 | 5.81 | 5.81 | 2,608,455 |
|
Mar 2, 2026
|
6.05 | 6.05 | 6.01 | 6.02 | 6.02 | 3,339,473 |
|
Feb 27, 2026
|
6.09 | 6.09 | 6.04 | 6.06 | 6.06 | 1,430,834 |
|
Feb 26, 2026
|
6.08 | 6.08 | 6.03 | 6.04 | 6.04 | 1,368,626 |
|
Feb 25, 2026
|
6.04 | 6.07 | 6.04 | 6.07 | 6.07 | 645,360 |
|
Feb 24, 2026
|
6.00 | 6.02 | 5.98 | 6.01 | 6.01 | 1,795,761 |
|
Feb 23, 2026
|
6.03 | 6.04 | 6.01 | 6.02 | 6.02 | 375,294 |
|
Feb 20, 2026
|
5.93 | 5.99 | 5.92 | 5.99 | 5.99 | 2,053,109 |
|
Feb 19, 2026
|
6.00 | 6.01 | 5.95 | 5.98 | 5.98 | 103,871 |
|
Feb 18, 2026
|
5.98 | 6.01 | 5.98 | 6.01 | 6.01 | 472,988 |
|
Feb 17, 2026
|
5.97 | 5.98 | 5.94 | 5.97 | 5.97 | 225,402 |
|
Feb 16, 2026
|
5.99 | 6.05 | 5.97 | 5.99 | 5.99 | 116,127 |
|
Feb 13, 2026
|
5.91 | 5.94 | 5.90 | 5.94 | 5.94 | 189,598 |
|
Feb 12, 2026
|
6.01 | 6.01 | 5.96 | 5.97 | 5.97 | 536,806 |
|
Feb 11, 2026
|
6.00 | 6.00 | 5.96 | 5.98 | 5.98 | 1,607,820 |
|
Feb 10, 2026
|
5.99 | 6.00 | 5.97 | 6.00 | 6.00 | 456,878 |
|
Feb 9, 2026
|
5.97 | 6.01 | 5.95 | 6.00 | 6.00 | 1,297,385 |
|
Feb 6, 2026
|
5.86 | 5.92 | 5.85 | 5.92 | 5.92 | 2,945,933 |
|
Feb 5, 2026
|
5.89 | 5.90 | 5.86 | 5.89 | 5.89 | 951,336 |
|
Feb 4, 2026
|
5.94 | 5.95 | 5.91 | 5.93 | 5.93 | 1,395,930 |
|
Feb 3, 2026
|
5.88 | 5.89 | 5.86 | 5.89 | 5.89 | 772,344 |
|
Feb 2, 2026
|
5.81 | 5.84 | 5.79 | 5.83 | 5.83 | 926,261 |
|
Jan 30, 2026
|
5.93 | 5.95 | 5.91 | 5.93 | 5.93 | 1,137,437 |
|
Jan 29, 2026
|
6.03 | 6.04 | 5.98 | 5.99 | 5.99 | 754,680 |
|
Jan 28, 2026
|
5.99 | 6.00 | 5.95 | 5.95 | 5.95 | 453,934 |
|
Jan 27, 2026
|
5.95 | 5.97 | 5.94 | 5.97 | 5.97 | 3,707,479 |
|
Jan 26, 2026
|
5.97 | 5.99 | 5.96 | 5.97 | 5.97 | 727,833 |
|
Jan 23, 2026
|
5.94 | 5.95 | 5.93 | 5.95 | 5.95 | 1,221,393 |
|
Jan 22, 2026
|
5.95 | 5.99 | 5.95 | 5.98 | 5.98 | 13,902,512 |
|
Jan 21, 2026
|
5.95 | 5.99 | 5.95 | 5.98 | 5.98 | 2,145,845 |
|
Jan 20, 2026
|
5.95 | 5.96 | 5.93 | 5.95 | 5.95 | 3,730,791 |
|
Jan 19, 2026
|
5.96 | 5.98 | 5.95 | 5.98 | 5.98 | 2,636,170 |
|
Jan 16, 2026
|
5.96 | 5.96 | 5.93 | 5.93 | 5.93 | 2,492,321 |
|
Jan 15, 2026
|
5.96 | 6.00 | 5.95 | 6.00 | 6.00 | 3,278,000 |
|
Jan 14, 2026
|
5.96 | 5.96 | 5.93 | 5.95 | 5.95 | 3,352,990 |
|
Jan 13, 2026
|
5.96 | 5.99 | 5.95 | 5.98 | 5.98 | 2,388,193 |
|
Jan 12, 2026
|
6.01 | 6.04 | 6.01 | 6.04 | 6.04 | 1,512,554 |
|
Jan 9, 2026
|
5.95 | 6.00 | 5.95 | 5.98 | 5.98 | 3,758,806 |
|
Jan 8, 2026
|
5.91 | 5.93 | 5.91 | 5.92 | 5.92 | 1,551,497 |
|
Jan 7, 2026
|
5.95 | 5.96 | 5.93 | 5.94 | 5.94 | 1,669,420 |
|
Jan 6, 2026
|
5.97 | 5.98 | 5.95 | 5.96 | 5.96 | 663,679 |
|
Jan 5, 2026
|
5.86 | 5.87 | 5.84 | 5.87 | 5.87 | 956,471 |
|
Jan 2, 2026
|
5.80 | 5.85 | 5.80 | 5.84 | 5.84 | 682,805 |
|
Dec 31, 2025
|
5.75 | 5.78 | 5.75 | 5.77 | 5.77 | 15,035 |
|
Dec 30, 2025
|
5.80 | 5.80 | 5.77 | 5.79 | 5.79 | 218,184 |
|
Dec 29, 2025
|
5.76 | 5.76 | 5.74 | 5.74 | 5.74 | 467,026 |
|
Dec 24, 2025
|
5.75 | 5.76 | 5.74 | 5.74 | 5.74 | 951,661 |
|
Dec 23, 2025
|
5.74 | 5.74 | 5.72 | 5.72 | 5.72 | 803,223 |
|
Dec 22, 2025
|
5.70 | 5.71 | 5.69 | 5.71 | 5.71 | 958,514 |
|
Dec 19, 2025
|
5.66 | 5.66 | 5.64 | 5.65 | 5.65 | 1,217,963 |
|
Dec 18, 2025
|
5.61 | 5.64 | 5.61 | 5.64 | 5.64 | 1,849,660 |
|
Dec 17, 2025
|
5.63 | 5.65 | 5.62 | 5.62 | 5.62 | 372,498 |
|
Dec 16, 2025
|
5.55 | 5.56 | 5.53 | 5.55 | 5.55 | 354,782 |
|
Dec 15, 2025
|
5.60 | 5.61 | 5.59 | 5.60 | 5.60 | 8,607,333 |
|
Dec 12, 2025
|
5.64 | 5.65 | 5.61 | 5.61 | 5.61 | 238,721 |
|
Dec 11, 2025
|
5.59 | 5.61 | 5.58 | 5.61 | 5.61 | 930,310 |
|
Dec 10, 2025
|
5.62 | 5.64 | 5.62 | 5.62 | 5.62 | 233,995 |
|
Dec 9, 2025
|
5.75 | 5.75 | 5.61 | 5.64 | 5.64 | 2,874,718 |
|
Dec 8, 2025
|
5.66 | 5.66 | 5.64 | 5.64 | 5.64 | 630,872 |
|
Dec 5, 2025
|
5.60 | 5.63 | 5.60 | 5.62 | 5.62 | 523,175 |
|
Dec 4, 2025
|
5.57 | 5.57 | 5.55 | 5.57 | 5.57 | 514,944 |
|
Dec 3, 2025
|
5.55 | 5.57 | 5.53 | 5.55 | 5.55 | 500,092 |
|
Dec 2, 2025
|
5.58 | 5.58 | 5.56 | 5.56 | 5.56 | 673,664 |
|
Dec 1, 2025
|
5.60 | 5.63 | 5.60 | 5.62 | 5.62 | 732,846 |
|
Nov 28, 2025
|
5.54 | 5.58 | 5.53 | 5.58 | 5.58 | 255,007 |
|
Nov 27, 2025
|
5.52 | 5.53 | 5.51 | 5.53 | 5.53 | 336,917 |
|
Nov 26, 2025
|
5.51 | 5.53 | 5.50 | 5.53 | 5.53 | 533,190 |
|
Nov 25, 2025
|
5.49 | 5.52 | 5.49 | 5.51 | 5.51 | 401,123 |
|
Nov 24, 2025
|
5.42 | 5.44 | 5.41 | 5.44 | 5.44 | 1,323,061 |
|
Nov 21, 2025
|
5.40 | 5.43 | 5.38 | 5.42 | 5.42 | 3,187,577 |
|
Nov 20, 2025
|
5.57 | 5.59 | 5.55 | 5.56 | 5.56 | 379,570 |
|
Nov 19, 2025
|
5.64 | 5.64 | 5.57 | 5.61 | 5.61 | 281,416 |
|
Nov 18, 2025
|
5.57 | 5.59 | 5.57 | 5.59 | 5.59 | 232,685 |
|
Nov 17, 2025
|
5.61 | 5.63 | 5.60 | 5.61 | 5.61 | 760,222 |
|
Nov 14, 2025
|
5.65 | 5.67 | 5.63 | 5.66 | 5.66 | 898,249 |
|
Nov 13, 2025
|
5.80 | 5.80 | 5.73 | 5.73 | 5.73 | 438,599 |
|
Nov 12, 2025
|
5.68 | 5.68 | 5.67 | 5.68 | 5.68 | 107,513 |
|
Nov 11, 2025
|
5.69 | 5.70 | 5.68 | 5.69 | 5.69 | 305,768 |
|
Nov 10, 2025
|
5.74 | 5.76 | 5.72 | 5.72 | 5.72 | 239,822 |
|
Nov 7, 2025
|
5.72 | 5.72 | 5.67 | 5.69 | 5.69 | 957,916 |
|
Nov 6, 2025
|
5.71 | 5.74 | 5.71 | 5.71 | 5.71 | 135,765 |
|
Nov 5, 2025
|
5.63 | 5.66 | 5.62 | 5.65 | 5.65 | 2,277,780 |
|
Nov 4, 2025
|
5.63 | 5.63 | 5.61 | 5.63 | 5.63 | 745,435 |
|
Nov 3, 2025
|
5.68 | 5.69 | 5.66 | 5.68 | 5.68 | 1,317,938 |
|
Oct 31, 2025
|
5.67 | 5.69 | 5.65 | 5.67 | 5.67 | 444,827 |
|
Oct 30, 2025
|
5.76 | 5.77 | 5.75 | 5.77 | 5.77 | 156,747 |
