XETRA - Delayed Quote
EUR
iShares Core Global Aggregate Bond UCITS ETF EUR Hedged (Acc) (EUNA.DE)
4.8686
+0.0034
(+0.07%)
At close: October 30 at 5:35:51 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
|
4.8733 | 4.8797 | 4.8650 | 4.8686 | 4.8686 | 379,378 |
|
Oct 29, 2026
|
4.8666 | 4.8729 | 4.8509 | 4.8652 | 4.8652 | 215,641 |
|
Oct 28, 2026
|
4.8578 | 4.8635 | 4.8541 | 4.8571 | 4.8571 | 81,443 |
|
Oct 27, 2026
|
4.8587 | 4.8649 | 4.8521 | 4.8601 | 4.8601 | 627,596 |
|
Oct 26, 2026
|
4.8500 | 4.8654 | 4.8476 | 4.8613 | 4.8613 | 338,367 |
|
Oct 23, 2026
|
4.8600 | 4.8627 | 4.8470 | 4.8470 | 4.8470 | 216,120 |
|
Oct 22, 2026
|
4.8396 | 4.8590 | 4.8345 | 4.8590 | 4.8590 | 218,550 |
|
Oct 21, 2026
|
4.8400 | 4.8456 | 4.8299 | 4.8389 | 4.8389 | 262,947 |
|
Oct 20, 2026
|
4.8336 | 4.8467 | 4.8306 | 4.8433 | 4.8433 | 228,777 |
|
Oct 19, 2026
|
4.8462 | 4.8485 | 4.8272 | 4.8323 | 4.8323 | 151,978 |
|
Oct 16, 2026
|
4.8432 | 4.8471 | 4.8347 | 4.8462 | 4.8462 | 324,929 |
|
Oct 15, 2026
|
4.8487 | 4.8599 | 4.8383 | 4.8450 | 4.8450 | 270,180 |
|
Oct 14, 2026
|
4.8235 | 4.8253 | 4.8000 | 4.8152 | 4.8152 | 340,027 |
|
Oct 13, 2026
|
4.8204 | 4.8309 | 4.8148 | 4.8148 | 4.8148 | 788,778 |
|
Oct 12, 2026
|
4.8100 | 4.8281 | 4.8092 | 4.8115 | 4.8115 | 337,294 |
|
Oct 9, 2026
|
4.8148 | 4.8191 | 4.8049 | 4.8090 | 4.8090 | 284,184 |
|
Oct 8, 2026
|
4.7943 | 4.8048 | 4.7868 | 4.8006 | 4.8006 | 316,241 |
|
Oct 7, 2026
|
4.7978 | 4.8000 | 4.7852 | 4.7988 | 4.7988 | 264,135 |
|
Oct 6, 2026
|
4.8023 | 4.8111 | 4.7980 | 4.8070 | 4.8070 | 390,035 |
|
Oct 5, 2026
|
4.8244 | 4.8282 | 4.7900 | 4.7946 | 4.7946 | 345,921 |
|
Oct 2, 2026
|
4.8022 | 4.8200 | 4.7968 | 4.8039 | 4.8039 | 342,933 |
|
Oct 1, 2026
|
4.7928 | 4.8013 | 4.7800 | 4.8013 | 4.8013 | 473,685 |
|
Sep 30, 2026
|
4.8007 | 4.8124 | 4.7864 | 4.7965 | 4.7965 | 529,693 |
|
Sep 29, 2026
|
4.7933 | 4.8063 | 4.7918 | 4.7936 | 4.7936 | 349,521 |
|
Sep 28, 2026
|
4.8100 | 4.8100 | 4.7919 | 4.7957 | 4.7957 | 250,710 |
|
Sep 25, 2026
|
4.8169 | 4.8169 | 4.7988 | 4.8108 | 4.8108 | 349,782 |
|
Sep 24, 2026
|
4.8202 | 4.8249 | 4.8100 | 4.8159 | 4.8159 | 423,701 |
|
Sep 23, 2026
|
4.8500 | 4.8583 | 4.8270 | 4.8271 | 4.8271 | 208,801 |
|
Sep 22, 2026
|
4.8453 | 4.8593 | 4.8439 | 4.8528 | 4.8528 | 219,064 |
|
Sep 21, 2026
|
4.8480 | 4.8552 | 4.8466 | 4.8542 | 4.8542 | 257,161 |
|
Sep 18, 2026
|
4.8526 | 4.8526 | 4.8367 | 4.8378 | 4.8378 | 206,258 |
|
Sep 17, 2026
|
4.8393 | 4.8523 | 4.8371 | 4.8523 | 4.8523 | 333,942 |
|
Sep 16, 2026
|
4.8364 | 4.8463 | 4.8279 | 4.8461 | 4.8461 | 486,154 |
|
Sep 15, 2026
|
4.8250 | 4.8327 | 4.8202 | 4.8327 | 4.8327 | 166,025 |
|
Sep 14, 2026
|
4.8374 | 4.8418 | 4.8251 | 4.8418 | 4.8418 | 331,963 |
|
Sep 11, 2026
|
4.8417 | 4.8478 | 4.8336 | 4.8467 | 4.8467 | 378,409 |
|
Sep 10, 2026
|
4.8500 | 4.8699 | 4.8439 | 4.8457 | 4.8457 | 602,510 |
|
Sep 9, 2026
|
4.8781 | 4.8786 | 4.8591 | 4.8646 | 4.8646 | 273,892 |
|
Sep 8, 2026
|
4.8772 | 4.8841 | 4.8720 | 4.8841 | 4.8841 | 239,595 |
|
Sep 7, 2026
|
4.8818 | 4.8826 | 4.8722 | 4.8772 | 4.8772 | 234,314 |
|
Sep 4, 2026
|
4.8799 | 4.8862 | 4.8741 | 4.8862 | 4.8862 | 538,470 |
|
Sep 3, 2026
|
4.8726 | 4.8848 | 4.8716 | 4.8821 | 4.8821 | 240,180 |
|
Sep 2, 2026
|
4.8678 | 4.8747 | 4.8622 | 4.8709 | 4.8709 | 446,082 |
|
Sep 1, 2026
|
4.8760 | 4.8813 | 4.8700 | 4.8805 | 4.8805 | 391,243 |
|
Aug 31, 2026
|
4.8927 | 4.8930 | 4.8756 | 4.8794 | 4.8794 | 366,164 |
|
Aug 28, 2026
|
4.8973 | 4.8998 | 4.8910 | 4.8930 | 4.8930 | 988,939 |
|
Aug 27, 2026
|
4.9013 | 4.9064 | 4.8955 | 4.9000 | 4.9000 | 309,066 |
|
Aug 26, 2026
|
4.9063 | 4.9082 | 4.9012 | 4.9040 | 4.9040 | 163,508 |
|
Aug 25, 2026
|
4.8938 | 4.9100 | 4.8902 | 4.9100 | 4.9100 | 322,799 |
|
Aug 24, 2026
|
4.8933 | 4.8948 | 4.8894 | 4.8948 | 4.8948 | 441,370 |
|
Aug 21, 2026
|
4.8907 | 4.8945 | 4.8830 | 4.8861 | 4.8861 | 164,327 |
|
Aug 20, 2026
|
4.9019 | 4.9019 | 4.8859 | 4.8899 | 4.8899 | 473,368 |
|
Aug 19, 2026
|
4.8944 | 4.8981 | 4.8860 | 4.8978 | 4.8978 | 163,674 |
|
Aug 18, 2026
|
4.8819 | 4.8866 | 4.8796 | 4.8845 | 4.8845 | 244,116 |
|
Aug 17, 2026
|
4.8963 | 4.8986 | 4.8888 | 4.8914 | 4.8914 | 350,716 |
|
Aug 14, 2026
|
4.9055 | 4.9072 | 4.8938 | 4.8946 | 4.8946 | 196,958 |
|
Aug 13, 2026
|
4.8994 | 4.9153 | 4.8956 | 4.9110 | 4.9110 | 287,169 |
|
Aug 12, 2026
|
4.8980 | 4.9051 | 4.8949 | 4.9004 | 4.9004 | 280,067 |
|
Aug 11, 2026
|
4.8900 | 4.9028 | 4.8850 | 4.8944 | 4.8944 | 214,336 |
|
Aug 10, 2026
|
4.9069 | 4.9075 | 4.8935 | 4.8947 | 4.8947 | 338,687 |
|
Aug 7, 2026
|
4.8998 | 4.9126 | 4.8947 | 4.9075 | 4.9075 | 939,699 |
|
Aug 6, 2026
|
4.9115 | 4.9115 | 4.9029 | 4.9048 | 4.9048 | 1,277,616 |
|
Aug 5, 2026
|
4.9151 | 4.9151 | 4.9059 | 4.9116 | 4.9116 | 439,489 |
|
Aug 4, 2026
|
4.8990 | 4.9096 | 4.8883 | 4.9096 | 4.9096 | 218,033 |
|
Aug 3, 2026
|
4.8916 | 4.8994 | 4.8890 | 4.8968 | 4.8968 | 571,008 |
|
Jul 31, 2026
|
4.8919 | 4.8992 | 4.8784 | 4.8800 | 4.8800 | 338,390 |
|
Jul 30, 2026
|
4.8872 | 4.8970 | 4.8820 | 4.8916 | 4.8916 | 448,806 |
|
Jul 29, 2026
|
4.9034 | 4.9053 | 4.8920 | 4.8924 | 4.8924 | 143,033 |
|
Jul 28, 2026
|
4.9025 | 4.9074 | 4.8955 | 4.9074 | 4.9074 | 227,121 |
|
Jul 27, 2026
|
4.8962 | 4.9000 | 4.8929 | 4.8972 | 4.8972 | 351,922 |
|
Jul 24, 2026
|
4.8830 | 4.8919 | 4.8788 | 4.8919 | 4.8919 | 214,326 |
|
Jul 23, 2026
|
4.8868 | 4.8874 | 4.8750 | 4.8764 | 4.8764 | 374,517 |
|
Jul 22, 2026
|
4.8885 | 4.8958 | 4.8879 | 4.8912 | 4.8912 | 268,428 |
|
Jul 21, 2026
|
4.9021 | 4.9082 | 4.8900 | 4.8960 | 4.8960 | 196,850 |
|
Jul 20, 2026
|
4.9063 | 4.9118 | 4.9027 | 4.9027 | 4.9027 | 362,990 |
|
Jul 17, 2026
|
4.9154 | 4.9249 | 4.9103 | 4.9111 | 4.9111 | 639,159 |
|
Jul 16, 2026
|
4.9138 | 4.9138 | 4.8988 | 4.9076 | 4.9076 | 229,083 |
|
Jul 15, 2026
|
4.9018 | 4.9140 | 4.8982 | 4.9130 | 4.9130 | 157,079 |
|
Jul 14, 2026
|
4.9002 | 4.9187 | 4.8964 | 4.9130 | 4.9130 | 429,304 |
|
Jul 13, 2026
|
4.9050 | 4.9249 | 4.9019 | 4.9030 | 4.9030 | 228,840 |
|
Jul 10, 2026
|
4.9206 | 4.9214 | 4.9106 | 4.9150 | 4.9150 | 372,924 |
|
Jul 9, 2026
|
4.9065 | 4.9188 | 4.9018 | 4.9133 | 4.9133 | 233,548 |
|
Jul 8, 2026
|
4.9114 | 4.9139 | 4.8962 | 4.8996 | 4.8996 | 607,562 |
|
Jul 7, 2026
|
4.9249 | 4.9292 | 4.9201 | 4.9216 | 4.9216 | 265,460 |
|
Jul 6, 2026
|
4.9354 | 4.9402 | 4.9300 | 4.9314 | 4.9314 | 280,265 |
|
Jul 3, 2026
|
4.9332 | 4.9387 | 4.9300 | 4.9312 | 4.9312 | 585,593 |
|
Jul 2, 2026
|
4.9322 | 4.9380 | 4.9256 | 4.9380 | 4.9380 | 166,778 |
|
Jul 1, 2026
|
4.9338 | 4.9601 | 4.9260 | 4.9379 | 4.9379 | 446,504 |
|
Jun 30, 2026
|
4.9543 | 4.9572 | 4.9446 | 4.9478 | 4.9478 | 226,966 |
|
Jun 29, 2026
|
4.9521 | 4.9543 | 4.9478 | 4.9543 | 4.9543 | 124,065 |
|
Jun 26, 2026
|
4.9540 | 4.9570 | 4.9454 | 4.9552 | 4.9552 | 205,369 |
|
Jun 25, 2026
|
4.9482 | 4.9565 | 4.9451 | 4.9537 | 4.9537 | 307,591 |
|
Jun 24, 2026
|
4.9364 | 4.9500 | 4.9335 | 4.9500 | 4.9500 | 91,252 |
|
Jun 23, 2026
|
4.9330 | 4.9351 | 4.9300 | 4.9333 | 4.9333 | 231,606 |
|
Jun 22, 2026
|
4.9278 | 4.9300 | 4.9234 | 4.9280 | 4.9280 | 230,980 |
|
Jun 19, 2026
|
4.9319 | 4.9319 | 4.9201 | 4.9253 | 4.9253 | 179,749 |
|
Jun 18, 2026
|
4.9598 | 4.9598 | 4.9334 | 4.9416 | 4.9416 | 497,853 |
|
Jun 17, 2026
|
4.9403 | 4.9468 | 4.9371 | 4.9371 | 4.9371 | 747,124 |
|
Jun 16, 2026
|
4.9348 | 4.9414 | 4.9301 | 4.9394 | 4.9394 | 253,569 |
|
Jun 15, 2026
|
4.9488 | 4.9488 | 4.9327 | 4.9366 | 4.9366 | 493,251 |
|
Jun 12, 2026
|
4.9289 | 4.9357 | 4.9178 | 4.9237 | 4.9237 | 322,544 |
|
Jun 11, 2026
|
4.9047 | 4.9175 | 4.9047 | 4.9167 | 4.9167 | 281,050 |
|
Jun 10, 2026
|
4.9002 | 4.9319 | 4.8991 | 4.9070 | 4.9070 | 389,884 |
|
Jun 9, 2026
|
4.9039 | 4.9108 | 4.9003 | 4.9038 | 4.9038 | 154,291 |
|
Jun 8, 2026
|
4.8986 | 4.9122 | 4.8977 | 4.9043 | 4.9043 | 674,553 |
|
Jun 5, 2026
|
4.9219 | 4.9226 | 4.9050 | 4.9100 | 4.9100 | 275,617 |
|
Jun 4, 2026
|
4.9175 | 4.9246 | 4.9139 | 4.9246 | 4.9246 | 244,374 |
|
Jun 3, 2026
|
4.9182 | 4.9235 | 4.9100 | 4.9137 | 4.9137 | 226,404 |
|
Jun 2, 2026
|
4.9307 | 4.9350 | 4.9262 | 4.9311 | 4.9311 | 327,229 |
|
Jun 1, 2026
|
4.9244 | 4.9268 | 4.9075 | 4.9159 | 4.9159 | 410,061 |
|
May 29, 2026
|
4.9305 | 4.9399 | 4.9208 | 4.9342 | 4.9342 | 492,497 |
|
May 28, 2026
|
4.9138 | 4.9291 | 4.9088 | 4.9275 | 4.9275 | 444,256 |
|
May 27, 2026
|
4.9170 | 4.9287 | 4.9144 | 4.9208 | 4.9208 | 202,381 |
|
May 26, 2026
|
4.9098 | 4.9176 | 4.9048 | 4.9144 | 4.9144 | 377,001 |
|
May 25, 2026
|
4.9170 | 4.9200 | 4.9056 | 4.9168 | 4.9168 | 206,464 |
|
May 22, 2026
|
4.8935 | 4.9045 | 4.8905 | 4.8961 | 4.8961 | 340,286 |
|
May 21, 2026
|
4.8832 | 4.8908 | 4.8776 | 4.8887 | 4.8887 | 317,187 |
|
May 20, 2026
|
4.8737 | 4.8900 | 4.8655 | 4.8900 | 4.8900 | 285,429 |
|
May 19, 2026
|
4.8700 | 4.8764 | 4.8571 | 4.8648 | 4.8648 | 521,625 |
|
May 18, 2026
|
4.8700 | 4.8885 | 4.8660 | 4.8774 | 4.8774 | 469,938 |
|
May 15, 2026
|
4.8913 | 4.8921 | 4.8731 | 4.8780 | 4.8780 | 495,945 |
|
May 14, 2026
|
4.9059 | 4.9140 | 4.9005 | 4.9127 | 4.9127 | 192,538 |
|
May 13, 2026
|
4.9015 | 4.9047 | 4.8804 | 4.8980 | 4.8980 | 750,931 |
|
May 12, 2026
|
4.9050 | 4.9063 | 4.8975 | 4.9012 | 4.9012 | 283,663 |
|
May 11, 2026
|
4.9202 | 4.9228 | 4.9141 | 4.9181 | 4.9181 | 327,317 |
|
May 8, 2026
|
4.9208 | 4.9286 | 4.9163 | 4.9254 | 4.9254 | 264,623 |
|
May 7, 2026
|
4.9293 | 4.9342 | 4.9205 | 4.9273 | 4.9273 | 393,517 |
|
May 6, 2026
|
4.9150 | 4.9399 | 4.9110 | 4.9307 | 4.9307 | 291,293 |
|
May 5, 2026
|
4.9022 | 4.9157 | 4.9000 | 4.9157 | 4.9157 | 261,131 |
|
May 4, 2026
|
4.9094 | 4.9181 | 4.9001 | 4.9023 | 4.9023 | 426,119 |
|
Apr 30, 2026
|
4.8995 | 4.9133 | 4.8941 | 4.9093 | 4.9093 | 390,368 |
|
Apr 29, 2026
|
4.9150 | 4.9152 | 4.9009 | 4.9026 | 4.9026 | 285,828 |
|
Apr 28, 2026
|
4.9155 | 4.9155 | 4.9070 | 4.9104 | 4.9104 | 226,424 |
|
Apr 27, 2026
|
4.9218 | 4.9259 | 4.9134 | 4.9134 | 4.9134 | 408,371 |
|
Apr 24, 2026
|
4.9246 | 4.9298 | 4.9174 | 4.9287 | 4.9287 | 264,925 |
|
Apr 23, 2026
|
4.9250 | 4.9332 | 4.9201 | 4.9332 | 4.9332 | 366,391 |
|
Apr 22, 2026
|
4.9319 | 4.9384 | 4.9275 | 4.9341 | 4.9341 | 214,761 |
|
Apr 21, 2026
|
4.9385 | 4.9402 | 4.9258 | 4.9289 | 4.9289 | 298,636 |
|
Apr 20, 2026
|
4.9341 | 4.9404 | 4.9301 | 4.9404 | 4.9404 | 265,369 |
|
Apr 17, 2026
|
4.9232 | 4.9478 | 4.9200 | 4.9453 | 4.9453 | 454,577 |
|
Apr 16, 2026
|
4.9266 | 4.9335 | 4.9217 | 4.9237 | 4.9237 | 336,643 |
|
Apr 15, 2026
|
4.9316 | 4.9349 | 4.9250 | 4.9250 | 4.9250 | 193,400 |
|
Apr 14, 2026
|
4.9223 | 4.9300 | 4.9179 | 4.9300 | 4.9300 | 172,008 |
|
Apr 13, 2026
|
4.9127 | 4.9162 | 4.9032 | 4.9112 | 4.9112 | 206,579 |
|
Apr 10, 2026
|
4.9215 | 4.9237 | 4.9136 | 4.9185 | 4.9185 | 245,878 |
|
Apr 9, 2026
|
4.9266 | 4.9266 | 4.9145 | 4.9265 | 4.9265 | 255,518 |
|
Apr 8, 2026
|
4.9347 | 4.9400 | 4.9272 | 4.9342 | 4.9342 | 523,108 |
|
Apr 7, 2026
|
4.9060 | 4.9120 | 4.8898 | 4.8985 | 4.8985 | 527,215 |
|
Apr 2, 2026
|
4.8993 | 4.9214 | 4.8890 | 4.9122 | 4.9122 | 266,558 |
|
Apr 1, 2026
|
4.9259 | 4.9354 | 4.9001 | 4.9230 | 4.9230 | 373,536 |
|
Mar 31, 2026
|
4.8966 | 4.9042 | 4.8903 | 4.8981 | 4.8981 | 596,149 |
|
Mar 30, 2026
|
4.8798 | 4.9011 | 4.8785 | 4.9011 | 4.9011 | 541,681 |
|
Mar 27, 2026
|
4.8779 | 4.8799 | 4.8600 | 4.8742 | 4.8742 | 296,948 |
|
Mar 26, 2026
|
4.8981 | 4.8981 | 4.8845 | 4.8845 | 4.8845 | 213,632 |
|
Mar 25, 2026
|
4.9100 | 4.9145 | 4.8979 | 4.9145 | 4.9145 | 246,601 |
|
Mar 24, 2026
|
4.9000 | 4.9001 | 4.8810 | 4.8902 | 4.8902 | 314,371 |
|
Mar 23, 2026
|
4.8867 | 4.9247 | 4.8620 | 4.8950 | 4.8950 | 724,860 |
|
Mar 20, 2026
|
4.9168 | 4.9172 | 4.8801 | 4.8867 | 4.8867 | 489,054 |
|
Mar 19, 2026
|
4.9329 | 4.9329 | 4.8955 | 4.9147 | 4.9147 | 322,891 |
|
Mar 18, 2026
|
4.9365 | 4.9417 | 4.9200 | 4.9253 | 4.9253 | 214,108 |
|
Mar 17, 2026
|
4.9183 | 4.9318 | 4.9176 | 4.9307 | 4.9307 | 189,306 |
|
Mar 16, 2026
|
4.9100 | 4.9247 | 4.9083 | 4.9172 | 4.9172 | 330,699 |
|
Mar 13, 2026
|
4.9086 | 4.9400 | 4.9041 | 4.9085 | 4.9085 | 504,097 |
|
Mar 12, 2026
|
4.9272 | 4.9288 | 4.9153 | 4.9192 | 4.9192 | 361,267 |
|
Mar 11, 2026
|
4.9471 | 4.9471 | 4.9251 | 4.9304 | 4.9304 | 251,317 |
|
Mar 10, 2026
|
4.9605 | 4.9638 | 4.9490 | 4.9606 | 4.9606 | 314,957 |
|
Mar 9, 2026
|
4.9352 | 4.9547 | 4.9274 | 4.9547 | 4.9547 | 683,026 |
|
Mar 6, 2026
|
4.9519 | 4.9600 | 4.9401 | 4.9527 | 4.9527 | 437,684 |
|
Mar 5, 2026
|
4.9659 | 4.9679 | 4.9507 | 4.9543 | 4.9543 | 857,981 |
|
Mar 4, 2026
|
4.9678 | 4.9907 | 4.9642 | 4.9907 | 4.9907 | 252,914 |
|
Mar 3, 2026
|
4.9699 | 4.9737 | 4.9550 | 4.9710 | 4.9710 | 789,707 |
|
Mar 2, 2026
|
5.0256 | 5.0256 | 4.9800 | 4.9919 | 4.9919 | 672,554 |
|
Feb 27, 2026
|
4.9935 | 5.0026 | 4.9904 | 5.0026 | 5.0026 | 526,221 |
|
Feb 26, 2026
|
4.9841 | 4.9914 | 4.9825 | 4.9872 | 4.9872 | 354,627 |
|
Feb 25, 2026
|
4.9861 | 4.9863 | 4.9812 | 4.9837 | 4.9837 | 399,525 |
|
Feb 24, 2026
|
4.9905 | 4.9905 | 4.9855 | 4.9903 | 4.9903 | 355,422 |
|
Feb 23, 2026
|
4.9832 | 4.9904 | 4.9779 | 4.9904 | 4.9904 | 457,202 |
|
Feb 20, 2026
|
4.9745 | 4.9835 | 4.9745 | 4.9769 | 4.9769 | 671,597 |
|
Feb 19, 2026
|
4.9719 | 4.9832 | 4.9719 | 4.9781 | 4.9781 | 445,671 |
|
Feb 18, 2026
|
4.9786 | 4.9855 | 4.9741 | 4.9797 | 4.9797 | 431,297 |
|
Feb 17, 2026
|
4.9842 | 4.9862 | 4.9790 | 4.9800 | 4.9800 | 325,961 |
|
Feb 16, 2026
|
4.9765 | 4.9853 | 4.9738 | 4.9789 | 4.9789 | 642,451 |
|
Feb 13, 2026
|
4.9644 | 4.9790 | 4.9634 | 4.9763 | 4.9763 | 461,367 |
|
Feb 12, 2026
|
4.9542 | 4.9656 | 4.9531 | 4.9656 | 4.9656 | 359,763 |
|
Feb 11, 2026
|
4.9586 | 4.9599 | 4.9466 | 4.9564 | 4.9564 | 347,093 |
|
Feb 10, 2026
|
4.9494 | 4.9598 | 4.9472 | 4.9598 | 4.9598 | 260,338 |
|
Feb 9, 2026
|
4.9432 | 4.9460 | 4.9349 | 4.9460 | 4.9460 | 698,096 |
|
Feb 6, 2026
|
4.9431 | 4.9465 | 4.9383 | 4.9409 | 4.9409 | 412,079 |
|
Feb 5, 2026
|
4.9307 | 4.9417 | 4.9300 | 4.9411 | 4.9411 | 902,770 |
|
Feb 4, 2026
|
4.9292 | 4.9401 | 4.9290 | 4.9340 | 4.9340 | 1,156,122 |
|
Feb 3, 2026
|
4.9285 | 4.9322 | 4.9264 | 4.9299 | 4.9299 | 386,969 |
|
Feb 2, 2026
|
4.9391 | 4.9424 | 4.9315 | 4.9342 | 4.9342 | 430,253 |
|
Jan 30, 2026
|
4.9287 | 4.9399 | 4.9287 | 4.9397 | 4.9397 | 498,199 |
|
Jan 29, 2026
|
4.9313 | 4.9400 | 4.9313 | 4.9400 | 4.9400 | 551,569 |
|
Jan 28, 2026
|
4.9403 | 4.9403 | 4.9326 | 4.9367 | 4.9367 | 640,829 |
|
Jan 27, 2026
|
4.9405 | 4.9405 | 4.9301 | 4.9393 | 4.9393 | 385,709 |
|
Jan 26, 2026
|
4.9362 | 4.9440 | 4.9347 | 4.9440 | 4.9440 | 436,773 |
|
Jan 23, 2026
|
4.9309 | 4.9347 | 4.9269 | 4.9294 | 4.9294 | 399,415 |
|
Jan 22, 2026
|
4.9306 | 4.9337 | 4.9248 | 4.9312 | 4.9312 | 693,227 |
|
Jan 21, 2026
|
4.9235 | 4.9293 | 4.9170 | 4.9222 | 4.9222 | 350,610 |
|
Jan 20, 2026
|
4.9269 | 4.9280 | 4.9128 | 4.9270 | 4.9270 | 1,572,430 |
|
Jan 19, 2026
|
4.9412 | 4.9418 | 4.9272 | 4.9301 | 4.9301 | 495,644 |
|
Jan 16, 2026
|
4.9407 | 4.9424 | 4.9342 | 4.9380 | 4.9380 | 705,467 |
|
Jan 15, 2026
|
4.9486 | 4.9489 | 4.9412 | 4.9441 | 4.9441 | 526,336 |
|
Jan 14, 2026
|
4.9397 | 4.9459 | 4.9352 | 4.9434 | 4.9434 | 386,480 |
|
Jan 13, 2026
|
4.9358 | 4.9399 | 4.9321 | 4.9397 | 4.9397 | 589,596 |
|
Jan 12, 2026
|
4.9399 | 4.9400 | 4.9325 | 4.9384 | 4.9384 | 622,982 |
|
Jan 9, 2026
|
4.9356 | 4.9400 | 4.9289 | 4.9400 | 4.9400 | 621,130 |
|
Jan 8, 2026
|
4.9389 | 4.9389 | 4.9300 | 4.9346 | 4.9346 | 348,720 |
|
Jan 7, 2026
|
4.9344 | 4.9419 | 4.9305 | 4.9337 | 4.9337 | 562,313 |
|
Jan 6, 2026
|
4.9233 | 4.9322 | 4.9230 | 4.9300 | 4.9300 | 460,496 |
|
Jan 5, 2026
|
4.9228 | 4.9339 | 4.9203 | 4.9339 | 4.9339 | 615,637 |
|
Jan 2, 2026
|
4.9400 | 4.9414 | 4.9218 | 4.9232 | 4.9232 | 907,536 |
|
Dec 30, 2025
|
4.9477 | 4.9477 | 4.9301 | 4.9475 | 4.9475 | 320,545 |
|
Dec 29, 2025
|
4.9388 | 4.9496 | 4.9301 | 4.9400 | 4.9400 | 574,071 |
|
Dec 23, 2025
|
4.9256 | 4.9319 | 4.9194 | 4.9289 | 4.9289 | 357,978 |
|
Dec 22, 2025
|
4.9244 | 4.9254 | 4.9200 | 4.9244 | 4.9244 | 256,615 |
|
Dec 19, 2025
|
4.9263 | 4.9295 | 4.9173 | 4.9295 | 4.9295 | 277,828 |
|
Dec 18, 2025
|
4.9323 | 4.9386 | 4.9254 | 4.9371 | 4.9371 | 437,587 |
|
Dec 17, 2025
|
4.9260 | 4.9286 | 4.9195 | 4.9266 | 4.9266 | 312,466 |
|
Dec 16, 2025
|
4.9220 | 4.9282 | 4.9175 | 4.9246 | 4.9246 | 260,007 |
|
Dec 15, 2025
|
4.9224 | 4.9267 | 4.9207 | 4.9211 | 4.9211 | 464,765 |
|
Dec 12, 2025
|
4.9409 | 4.9409 | 4.9150 | 4.9207 | 4.9207 | 222,986 |
|
Dec 11, 2025
|
4.9265 | 4.9347 | 4.9228 | 4.9340 | 4.9340 | 210,810 |
|
Dec 10, 2025
|
4.9161 | 4.9288 | 4.9105 | 4.9179 | 4.9179 | 348,226 |
|
Dec 9, 2025
|
4.9196 | 4.9315 | 4.9140 | 4.9182 | 4.9182 | 1,103,174 |
|
Dec 8, 2025
|
4.9242 | 4.9278 | 4.9134 | 4.9169 | 4.9169 | 261,978 |
|
Dec 5, 2025
|
4.9332 | 4.9357 | 4.9242 | 4.9279 | 4.9279 | 480,698 |
|
Dec 4, 2025
|
4.9394 | 4.9394 | 4.9306 | 4.9387 | 4.9387 | 376,625 |
|
Dec 3, 2025
|
4.9422 | 4.9448 | 4.9359 | 4.9436 | 4.9436 | 641,571 |
|
Dec 2, 2025
|
4.9371 | 4.9381 | 4.9316 | 4.9358 | 4.9358 | 509,485 |
|
Dec 1, 2025
|
4.9420 | 4.9471 | 4.9331 | 4.9345 | 4.9345 | 490,186 |
|
Nov 28, 2025
|
4.9512 | 4.9589 | 4.9467 | 4.9486 | 4.9486 | 297,918 |
|
Nov 27, 2025
|
4.9603 | 4.9603 | 4.9500 | 4.9597 | 4.9597 | 762,910 |
|
Nov 26, 2025
|
4.9485 | 4.9551 | 4.9460 | 4.9530 | 4.9530 | 584,483 |
|
Nov 25, 2025
|
4.9474 | 4.9528 | 4.9414 | 4.9528 | 4.9528 | 410,311 |
|
Nov 24, 2025
|
4.9457 | 4.9457 | 4.9403 | 4.9440 | 4.9440 | 394,436 |
|
Nov 21, 2025
|
4.9372 | 4.9456 | 4.9300 | 4.9346 | 4.9346 | 553,807 |
|
Nov 20, 2025
|
4.9296 | 4.9341 | 4.9243 | 4.9311 | 4.9311 | 396,355 |
|
Nov 19, 2025
|
4.9317 | 4.9377 | 4.9272 | 4.9272 | 4.9272 | 267,934 |
|
Nov 18, 2025
|
4.9336 | 4.9389 | 4.9298 | 4.9298 | 4.9298 | 193,717 |
|
Nov 17, 2025
|
4.9342 | 4.9367 | 4.9305 | 4.9348 | 4.9348 | 1,036,816 |
|
Nov 14, 2025
|
4.9331 | 4.9460 | 4.9308 | 4.9390 | 4.9390 | 382,991 |
|
Nov 13, 2025
|
4.9466 | 4.9523 | 4.9401 | 4.9468 | 4.9468 | 178,105 |
|
Nov 12, 2025
|
4.9499 | 4.9524 | 4.9432 | 4.9524 | 4.9524 | 333,896 |
|
Nov 11, 2025
|
4.9499 | 4.9500 | 4.9401 | 4.9499 | 4.9499 | 304,662 |
|
Nov 10, 2025
|
4.9319 | 4.9461 | 4.9319 | 4.9461 | 4.9461 | 299,266 |
|
Nov 7, 2025
|
4.9459 | 4.9481 | 4.9379 | 4.9438 | 4.9438 | 1,719,156 |
|
Nov 6, 2025
|
4.9505 | 4.9505 | 4.9350 | 4.9489 | 4.9489 | 1,440,146 |
|
Nov 5, 2025
|
4.9501 | 4.9513 | 4.9354 | 4.9401 | 4.9401 | 691,595 |
|
Nov 4, 2025
|
4.9478 | 4.9518 | 4.9410 | 4.9518 | 4.9518 | 2,338,822 |
|
Nov 3, 2025
|
4.9500 | 4.9534 | 4.9370 | 4.9437 | 4.9437 | 2,588,339 |
|
Oct 31, 2025
|
4.9512 | 4.9540 | 4.9431 | 4.9516 | 4.9516 | 695,854 |
|
Oct 30, 2025
|
4.9546 | 4.9553 | 4.9457 | 4.9511 | 4.9511 | 559,761 |
