XETRA - Delayed Quote
EUR
iShares Electric Vehicles and Driving Technology UCITS ETF USD (Acc) (IEVD.DE)
10.23
-0.43
(-4.04%)
At close: October 30 at 5:35:50 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
|
10.38 | 10.41 | 10.21 | 10.23 | 10.23 | 23,878 |
|
Oct 29, 2026
|
10.58 | 10.70 | 10.58 | 10.66 | 10.66 | 57,063 |
|
Oct 28, 2026
|
10.74 | 10.75 | 10.67 | 10.69 | 10.69 | 15,201 |
|
Oct 27, 2026
|
10.36 | 10.62 | 10.36 | 10.59 | 10.59 | 10,124 |
|
Oct 26, 2026
|
10.18 | 10.41 | 10.17 | 10.35 | 10.35 | 15,371 |
|
Oct 23, 2026
|
10.25 | 10.26 | 10.11 | 10.21 | 10.21 | 34,842 |
|
Oct 22, 2026
|
10.26 | 10.36 | 10.20 | 10.21 | 10.21 | 16,412 |
|
Oct 21, 2026
|
10.49 | 10.57 | 10.49 | 10.54 | 10.54 | 21,586 |
|
Oct 20, 2026
|
10.43 | 10.56 | 10.37 | 10.51 | 10.51 | 61,703 |
|
Oct 19, 2026
|
10.56 | 10.59 | 10.48 | 10.58 | 10.58 | 34,257 |
|
Oct 16, 2026
|
10.57 | 10.58 | 10.47 | 10.50 | 10.50 | 36,041 |
|
Oct 15, 2026
|
10.42 | 10.53 | 10.33 | 10.49 | 10.49 | 51,374 |
|
Oct 14, 2026
|
10.97 | 11.02 | 10.81 | 10.81 | 10.81 | 13,044 |
|
Oct 13, 2026
|
10.86 | 10.93 | 10.85 | 10.89 | 10.89 | 88,489 |
|
Oct 12, 2026
|
11.17 | 11.19 | 11.04 | 11.06 | 11.06 | 35,782 |
|
Oct 9, 2026
|
11.27 | 11.32 | 11.18 | 11.18 | 11.18 | 59,525 |
|
Oct 8, 2026
|
11.31 | 11.31 | 11.19 | 11.19 | 11.19 | 81,818 |
|
Oct 7, 2026
|
11.57 | 11.61 | 11.41 | 11.41 | 11.41 | 12,742 |
|
Oct 6, 2026
|
11.58 | 11.64 | 11.58 | 11.62 | 11.62 | 6,125 |
|
Oct 5, 2026
|
11.50 | 11.52 | 11.45 | 11.47 | 11.47 | 31,667 |
|
Oct 2, 2026
|
11.21 | 11.42 | 11.20 | 11.39 | 11.39 | 29,386 |
|
Oct 1, 2026
|
11.18 | 11.19 | 11.04 | 11.09 | 11.09 | 50,155 |
|
Sep 30, 2026
|
11.07 | 11.11 | 11.02 | 11.02 | 11.02 | 7,794 |
|
Sep 29, 2026
|
11.03 | 11.12 | 11.03 | 11.06 | 11.06 | 26,792 |
|
Sep 28, 2026
|
11.10 | 11.18 | 11.00 | 11.01 | 11.01 | 16,296 |
|
Sep 25, 2026
|
11.10 | 11.13 | 11.08 | 11.12 | 11.12 | 7,664 |
|
Sep 24, 2026
|
11.06 | 11.09 | 10.96 | 10.96 | 10.96 | 31,011 |
|
Sep 23, 2026
|
11.19 | 11.19 | 11.06 | 11.12 | 11.12 | 9,430 |
|
Sep 22, 2026
|
11.07 | 11.20 | 11.04 | 11.18 | 11.18 | 40,571 |
|
Sep 21, 2026
|
10.90 | 11.05 | 10.88 | 11.05 | 11.05 | 24,055 |
|
Sep 18, 2026
|
10.86 | 10.86 | 10.75 | 10.75 | 10.75 | 2,442 |
|
Sep 17, 2026
|
10.69 | 10.83 | 10.68 | 10.81 | 10.81 | 28,351 |
|
Sep 16, 2026
|
10.66 | 10.73 | 10.63 | 10.69 | 10.69 | 27,173 |
|
Sep 15, 2026
|
10.57 | 10.66 | 10.51 | 10.60 | 10.60 | 17,722 |
|
Sep 14, 2026
|
10.74 | 10.74 | 10.57 | 10.61 | 10.61 | 57,474 |
|
Sep 11, 2026
|
10.75 | 10.92 | 10.72 | 10.91 | 10.91 | 26,637 |
|
Sep 10, 2026
|
10.78 | 10.79 | 10.61 | 10.67 | 10.67 | 32,809 |
|
Sep 9, 2026
|
10.88 | 10.90 | 10.77 | 10.83 | 10.83 | 17,100 |
|
Sep 8, 2026
|
10.83 | 10.91 | 10.79 | 10.86 | 10.86 | 35,433 |
|
Sep 7, 2026
|
10.94 | 10.95 | 10.90 | 10.92 | 10.92 | 16,305 |
|
Sep 4, 2026
|
10.78 | 10.90 | 10.78 | 10.86 | 10.86 | 14,976 |
|
Sep 3, 2026
|
10.65 | 10.73 | 10.60 | 10.73 | 10.73 | 11,948 |
|
Sep 2, 2026
|
10.56 | 10.65 | 10.46 | 10.65 | 10.65 | 19,813 |
|
Sep 1, 2026
|
10.87 | 10.87 | 10.62 | 10.68 | 10.68 | 32,984 |
|
Aug 31, 2026
|
10.84 | 10.87 | 10.80 | 10.82 | 10.82 | 38,332 |
|
Aug 28, 2026
|
10.89 | 10.92 | 10.84 | 10.86 | 10.86 | 23,285 |
|
Aug 27, 2026
|
10.77 | 10.86 | 10.77 | 10.84 | 10.84 | 20,929 |
|
Aug 26, 2026
|
10.69 | 10.72 | 10.65 | 10.66 | 10.66 | 13,906 |
|
Aug 25, 2026
|
10.69 | 10.75 | 10.67 | 10.71 | 10.71 | 40,223 |
|
Aug 24, 2026
|
10.78 | 10.81 | 10.62 | 10.62 | 10.62 | 124,887 |
|
Aug 21, 2026
|
10.77 | 10.82 | 10.75 | 10.79 | 10.79 | 11,064 |
|
Aug 20, 2026
|
10.84 | 10.85 | 10.68 | 10.73 | 10.73 | 28,923 |
|
Aug 19, 2026
|
10.84 | 10.93 | 10.75 | 10.81 | 10.81 | 35,964 |
|
Aug 18, 2026
|
11.16 | 11.16 | 10.87 | 10.90 | 10.90 | 67,340 |
|
Aug 17, 2026
|
11.41 | 11.43 | 11.33 | 11.40 | 11.40 | 55,448 |
|
Aug 14, 2026
|
11.24 | 11.31 | 11.22 | 11.22 | 11.22 | 52,452 |
|
Aug 13, 2026
|
11.20 | 11.26 | 11.16 | 11.22 | 11.22 | 46,072 |
|
Aug 12, 2026
|
11.19 | 11.30 | 11.17 | 11.17 | 11.17 | 23,080 |
|
Aug 11, 2026
|
11.08 | 11.16 | 11.07 | 11.10 | 11.10 | 12,607 |
|
Aug 10, 2026
|
11.24 | 11.27 | 11.13 | 11.13 | 11.13 | 18,246 |
|
Aug 7, 2026
|
11.00 | 11.16 | 10.98 | 11.13 | 11.13 | 39,438 |
|
Aug 6, 2026
|
10.93 | 11.00 | 10.85 | 10.97 | 10.97 | 38,601 |
|
Aug 5, 2026
|
11.15 | 11.16 | 11.00 | 11.01 | 11.01 | 98,759 |
|
Aug 4, 2026
|
10.88 | 11.06 | 10.85 | 11.05 | 11.05 | 88,545 |
|
Aug 3, 2026
|
10.81 | 10.82 | 10.59 | 10.76 | 10.76 | 128,617 |
|
Jul 31, 2026
|
10.81 | 10.89 | 10.61 | 10.61 | 10.61 | 38,356 |
|
Jul 30, 2026
|
10.38 | 10.68 | 10.35 | 10.64 | 10.64 | 42,786 |
|
Jul 29, 2026
|
10.67 | 10.75 | 10.48 | 10.51 | 10.51 | 95,112 |
|
Jul 28, 2026
|
10.73 | 10.75 | 10.60 | 10.73 | 10.73 | 64,116 |
|
Jul 27, 2026
|
11.15 | 11.18 | 10.81 | 10.81 | 10.81 | 50,426 |
|
Jul 24, 2026
|
11.11 | 11.20 | 10.99 | 11.06 | 11.06 | 96,499 |
|
Jul 23, 2026
|
11.41 | 11.42 | 11.19 | 11.19 | 11.19 | 75,345 |
|
Jul 22, 2026
|
11.30 | 11.53 | 11.26 | 11.53 | 11.53 | 52,725 |
|
Jul 21, 2026
|
11.23 | 11.40 | 11.23 | 11.40 | 11.40 | 67,990 |
|
Jul 20, 2026
|
11.06 | 11.21 | 11.03 | 11.14 | 11.14 | 51,273 |
|
Jul 17, 2026
|
10.93 | 10.99 | 10.78 | 10.97 | 10.97 | 59,012 |
|
Jul 16, 2026
|
11.42 | 11.42 | 11.19 | 11.28 | 11.28 | 75,205 |
|
Jul 15, 2026
|
11.64 | 11.64 | 11.41 | 11.41 | 11.41 | 53,660 |
|
Jul 14, 2026
|
11.44 | 11.62 | 11.44 | 11.55 | 11.55 | 76,502 |
|
Jul 13, 2026
|
11.52 | 11.59 | 11.49 | 11.55 | 11.55 | 46,846 |
|
Jul 10, 2026
|
11.70 | 11.78 | 11.64 | 11.78 | 11.78 | 69,113 |
|
Jul 9, 2026
|
11.50 | 11.76 | 11.50 | 11.76 | 11.76 | 28,257 |
|
Jul 8, 2026
|
11.43 | 11.48 | 11.23 | 11.35 | 11.35 | 81,297 |
|
Jul 7, 2026
|
11.76 | 11.77 | 11.45 | 11.49 | 11.49 | 38,911 |
|
Jul 6, 2026
|
11.83 | 12.03 | 11.80 | 12.00 | 12.00 | 89,431 |
|
Jul 3, 2026
|
11.86 | 11.96 | 11.86 | 11.93 | 11.93 | 56,546 |
|
Jul 2, 2026
|
11.86 | 12.04 | 11.71 | 11.80 | 11.80 | 39,020 |
|
Jul 1, 2026
|
12.13 | 12.16 | 11.98 | 12.16 | 12.16 | 66,612 |
|
Jun 30, 2026
|
11.97 | 12.13 | 11.93 | 12.07 | 12.07 | 38,830 |
|
Jun 29, 2026
|
11.82 | 11.90 | 11.61 | 11.80 | 11.80 | 52,586 |
|
Jun 26, 2026
|
11.85 | 11.92 | 11.68 | 11.82 | 11.82 | 141,476 |
|
Jun 25, 2026
|
12.20 | 12.26 | 12.00 | 12.06 | 12.06 | 73,022 |
|
Jun 24, 2026
|
12.17 | 12.20 | 12.05 | 12.07 | 12.07 | 79,599 |
|
Jun 23, 2026
|
12.31 | 12.31 | 12.12 | 12.14 | 12.14 | 111,783 |
|
Jun 22, 2026
|
12.71 | 12.95 | 12.68 | 12.87 | 12.87 | 49,113 |
|
Jun 19, 2026
|
12.69 | 12.74 | 12.67 | 12.71 | 12.71 | 20,550 |
|
Jun 18, 2026
|
12.42 | 12.65 | 12.42 | 12.61 | 12.61 | 96,199 |
|
Jun 17, 2026
|
12.34 | 12.37 | 12.25 | 12.34 | 12.34 | 135,343 |
|
Jun 16, 2026
|
12.61 | 12.65 | 12.42 | 12.42 | 12.42 | 71,677 |
|
Jun 15, 2026
|
12.53 | 12.71 | 12.53 | 12.64 | 12.64 | 56,933 |
|
Jun 12, 2026
|
11.99 | 12.28 | 11.93 | 12.28 | 12.28 | 121,745 |
|
Jun 11, 2026
|
11.70 | 11.92 | 11.65 | 11.82 | 11.82 | 213,944 |
|
Jun 10, 2026
|
11.88 | 11.96 | 11.62 | 11.66 | 11.66 | 833,493 |
|
Jun 9, 2026
|
12.45 | 12.52 | 11.95 | 11.96 | 11.96 | 99,844 |
|
Jun 8, 2026
|
11.92 | 12.26 | 11.89 | 12.22 | 12.22 | 130,034 |
|
Jun 5, 2026
|
12.50 | 12.54 | 12.15 | 12.15 | 12.15 | 163,887 |
|
Jun 4, 2026
|
12.95 | 12.95 | 12.57 | 12.79 | 12.79 | 127,975 |
|
Jun 3, 2026
|
12.98 | 13.08 | 12.92 | 13.04 | 13.04 | 123,658 |
|
Jun 2, 2026
|
12.66 | 12.98 | 12.66 | 12.98 | 12.98 | 939,649 |
|
Jun 1, 2026
|
12.84 | 12.85 | 12.56 | 12.79 | 12.79 | 148,819 |
|
May 29, 2026
|
12.98 | 13.05 | 12.86 | 12.88 | 12.88 | 101,367 |
|
May 28, 2026
|
12.50 | 12.79 | 12.48 | 12.79 | 12.79 | 91,722 |
|
May 27, 2026
|
12.55 | 12.71 | 12.37 | 12.43 | 12.43 | 111,872 |
|
May 26, 2026
|
12.29 | 12.48 | 12.23 | 12.45 | 12.45 | 88,306 |
|
May 25, 2026
|
12.03 | 12.08 | 11.97 | 12.07 | 12.07 | 353,682 |
|
May 22, 2026
|
11.56 | 11.81 | 11.52 | 11.81 | 11.81 | 147,091 |
|
May 21, 2026
|
11.27 | 11.35 | 11.22 | 11.22 | 11.22 | 76,891 |
|
May 20, 2026
|
10.77 | 11.07 | 10.77 | 11.07 | 11.07 | 131,850 |
|
May 19, 2026
|
10.75 | 10.80 | 10.50 | 10.62 | 10.62 | 126,273 |
|
May 18, 2026
|
10.97 | 11.14 | 10.90 | 10.93 | 10.93 | 157,057 |
|
May 15, 2026
|
11.26 | 11.27 | 11.05 | 11.18 | 11.18 | 215,684 |
|
May 14, 2026
|
11.39 | 11.50 | 11.34 | 11.50 | 11.50 | 54,350 |
|
May 13, 2026
|
11.19 | 11.37 | 11.18 | 11.34 | 11.34 | 201,509 |
|
May 12, 2026
|
11.13 | 11.15 | 10.85 | 10.88 | 10.88 | 140,133 |
|
May 11, 2026
|
11.15 | 11.27 | 11.11 | 11.25 | 11.25 | 82,374 |
|
May 8, 2026
|
10.90 | 11.11 | 10.88 | 11.11 | 11.11 | 38,135 |
|
May 7, 2026
|
10.99 | 11.02 | 10.87 | 10.91 | 10.91 | 79,387 |
|
May 6, 2026
|
10.72 | 10.90 | 10.68 | 10.83 | 10.83 | 57,143 |
|
May 5, 2026
|
10.41 | 10.59 | 10.40 | 10.59 | 10.59 | 163,216 |
|
May 4, 2026
|
10.53 | 10.55 | 10.36 | 10.39 | 10.39 | 199,423 |
|
Apr 30, 2026
|
10.24 | 10.40 | 10.24 | 10.39 | 10.39 | 34,789 |
|
Apr 29, 2026
|
10.11 | 10.18 | 10.08 | 10.13 | 10.13 | 886,166 |
|
Apr 28, 2026
|
10.04 | 10.06 | 9.85 | 9.87 | 9.87 | 141,138 |
|
Apr 27, 2026
|
10.11 | 10.14 | 9.94 | 9.98 | 9.98 | 98,423 |
|
Apr 24, 2026
|
9.97 | 10.10 | 9.94 | 10.08 | 10.08 | 61,568 |
|
Apr 23, 2026
|
9.83 | 9.95 | 9.80 | 9.93 | 9.93 | 33,393 |
|
Apr 22, 2026
|
9.83 | 9.87 | 9.78 | 9.85 | 9.85 | 81,202 |
|
Apr 21, 2026
|
9.74 | 9.78 | 9.69 | 9.70 | 9.70 | 39,129 |
|
Apr 20, 2026
|
9.51 | 9.58 | 9.48 | 9.53 | 9.53 | 27,688 |
|
Apr 17, 2026
|
9.31 | 9.59 | 9.30 | 9.58 | 9.58 | 19,556 |
|
Apr 16, 2026
|
9.16 | 9.26 | 9.15 | 9.25 | 9.25 | 44,274 |
|
Apr 15, 2026
|
9.02 | 9.06 | 9.00 | 9.06 | 9.06 | 67,008 |
|
Apr 14, 2026
|
8.94 | 9.05 | 8.94 | 9.04 | 9.04 | 44,164 |
|
Apr 13, 2026
|
8.83 | 8.88 | 8.82 | 8.86 | 8.86 | 19,128 |
|
Apr 10, 2026
|
8.83 | 8.94 | 8.82 | 8.89 | 8.89 | 83,127 |
|
Apr 9, 2026
|
8.70 | 8.72 | 8.65 | 8.72 | 8.72 | 39,033 |
|
Apr 8, 2026
|
8.73 | 8.83 | 8.73 | 8.75 | 8.75 | 175,440 |
|
Apr 7, 2026
|
8.34 | 8.40 | 8.19 | 8.24 | 8.24 | 261,102 |
|
Apr 2, 2026
|
8.21 | 8.33 | 8.14 | 8.30 | 8.30 | 109,862 |
|
Apr 1, 2026
|
8.36 | 8.41 | 8.30 | 8.41 | 8.41 | 111,847 |
|
Mar 31, 2026
|
7.99 | 8.11 | 7.96 | 8.06 | 8.06 | 106,326 |
|
Mar 30, 2026
|
8.13 | 8.19 | 8.07 | 8.12 | 8.12 | 19,161 |
|
Mar 27, 2026
|
8.28 | 8.28 | 8.09 | 8.12 | 8.12 | 143,367 |
|
Mar 26, 2026
|
8.37 | 8.37 | 8.27 | 8.27 | 8.27 | 27,101 |
|
Mar 25, 2026
|
8.40 | 8.47 | 8.38 | 8.45 | 8.45 | 66,981 |
|
Mar 24, 2026
|
8.19 | 8.25 | 8.11 | 8.21 | 8.21 | 72,640 |
|
Mar 23, 2026
|
7.92 | 8.29 | 7.89 | 8.18 | 8.18 | 118,126 |
|
Mar 20, 2026
|
8.26 | 8.26 | 8.07 | 8.07 | 8.07 | 56,239 |
|
Mar 19, 2026
|
8.29 | 8.30 | 8.15 | 8.20 | 8.20 | 37,959 |
|
Mar 18, 2026
|
8.44 | 8.45 | 8.30 | 8.30 | 8.30 | 16,477 |
|
Mar 17, 2026
|
8.33 | 8.44 | 8.32 | 8.37 | 8.37 | 76,198 |
|
Mar 16, 2026
|
8.28 | 8.35 | 8.22 | 8.31 | 8.31 | 62,943 |
|
Mar 13, 2026
|
8.22 | 8.34 | 8.20 | 8.23 | 8.23 | 51,578 |
|
Mar 12, 2026
|
8.39 | 8.40 | 8.23 | 8.26 | 8.26 | 35,527 |
|
Mar 11, 2026
|
8.37 | 8.46 | 8.35 | 8.41 | 8.41 | 80,706 |
|
Mar 10, 2026
|
8.29 | 8.38 | 8.25 | 8.38 | 8.38 | 61,531 |
|
Mar 9, 2026
|
7.94 | 8.09 | 7.92 | 8.07 | 8.07 | 47,288 |
|
Mar 5, 2026
|
8.32 | 8.39 | 8.23 | 8.24 | 8.24 | 59,747 |
|
Mar 4, 2026
|
8.14 | 8.34 | 8.14 | 8.31 | 8.31 | 139,133 |
|
Mar 3, 2026
|
8.40 | 8.40 | 8.12 | 8.20 | 8.20 | 230,413 |
|
Mar 2, 2026
|
8.59 | 8.64 | 8.54 | 8.60 | 8.60 | 59,488 |
|
Feb 27, 2026
|
8.81 | 8.82 | 8.68 | 8.71 | 8.71 | 30,799 |
|
Feb 26, 2026
|
8.90 | 8.94 | 8.75 | 8.81 | 8.81 | 85,564 |
|
Feb 25, 2026
|
8.90 | 8.96 | 8.88 | 8.91 | 8.91 | 84,129 |
|
Feb 24, 2026
|
8.70 | 8.85 | 8.70 | 8.84 | 8.84 | 66,507 |
|
Feb 23, 2026
|
8.64 | 8.68 | 8.59 | 8.59 | 8.59 | 40,310 |
|
Feb 20, 2026
|
8.64 | 8.68 | 8.58 | 8.65 | 8.65 | 119,941 |
|
Feb 19, 2026
|
8.71 | 8.71 | 8.63 | 8.65 | 8.65 | 93,602 |
|
Feb 18, 2026
|
8.62 | 8.71 | 8.62 | 8.70 | 8.70 | 62,122 |
|
Feb 17, 2026
|
8.60 | 8.61 | 8.52 | 8.61 | 8.61 | 22,759 |
|
Feb 16, 2026
|
8.62 | 8.62 | 8.57 | 8.57 | 8.57 | 74,431 |
|
Feb 13, 2026
|
8.54 | 8.61 | 8.51 | 8.59 | 8.59 | 93,821 |
|
Feb 12, 2026
|
8.72 | 8.74 | 8.55 | 8.55 | 8.55 | 43,782 |
|
Feb 11, 2026
|
8.58 | 8.70 | 8.53 | 8.69 | 8.69 | 54,541 |
|
Feb 10, 2026
|
8.39 | 8.51 | 8.39 | 8.51 | 8.51 | 19,723 |
|
Feb 9, 2026
|
8.35 | 8.45 | 8.31 | 8.44 | 8.44 | 96,127 |
|
Feb 6, 2026
|
8.15 | 8.36 | 8.14 | 8.36 | 8.36 | 90,782 |
|
Feb 5, 2026
|
8.20 | 8.20 | 8.06 | 8.15 | 8.15 | 79,116 |
|
Feb 4, 2026
|
8.25 | 8.29 | 8.20 | 8.21 | 8.21 | 87,273 |
|
Feb 3, 2026
|
8.31 | 8.32 | 8.22 | 8.23 | 8.23 | 112,211 |
|
Feb 2, 2026
|
8.12 | 8.30 | 8.10 | 8.29 | 8.29 | 91,839 |
|
Jan 30, 2026
|
8.32 | 8.35 | 8.29 | 8.32 | 8.32 | 37,909 |
|
Jan 29, 2026
|
8.46 | 8.48 | 8.29 | 8.32 | 8.32 | 72,459 |
|
Jan 28, 2026
|
8.48 | 8.48 | 8.44 | 8.46 | 8.46 | 33,121 |
|
Jan 27, 2026
|
8.42 | 8.43 | 8.35 | 8.38 | 8.38 | 47,576 |
|
Jan 26, 2026
|
8.45 | 8.45 | 8.39 | 8.39 | 8.39 | 18,403 |
|
Jan 23, 2026
|
8.58 | 8.59 | 8.54 | 8.54 | 8.54 | 87,630 |
|
Jan 22, 2026
|
8.58 | 8.64 | 8.58 | 8.62 | 8.62 | 69,586 |
|
Jan 21, 2026
|
8.24 | 8.42 | 8.21 | 8.40 | 8.40 | 95,711 |
|
Jan 20, 2026
|
8.20 | 8.23 | 8.10 | 8.23 | 8.23 | 83,346 |
|
Jan 19, 2026
|
8.28 | 8.32 | 8.26 | 8.29 | 8.29 | 29,676 |
|
Jan 16, 2026
|
8.44 | 8.45 | 8.38 | 8.38 | 8.38 | 29,251 |
|
Jan 15, 2026
|
8.38 | 8.45 | 8.37 | 8.45 | 8.45 | 19,933 |
|
Jan 14, 2026
|
8.36 | 8.36 | 8.29 | 8.33 | 8.33 | 26,439 |
|
Jan 13, 2026
|
8.31 | 8.39 | 8.30 | 8.39 | 8.39 | 50,526 |
|
Jan 12, 2026
|
8.26 | 8.33 | 8.24 | 8.33 | 8.33 | 28,778 |
|
Jan 9, 2026
|
8.23 | 8.30 | 8.23 | 8.30 | 8.30 | 47,011 |
|
Jan 8, 2026
|
8.23 | 8.23 | 8.16 | 8.18 | 8.18 | 33,738 |
|
Jan 7, 2026
|
8.32 | 8.33 | 8.25 | 8.26 | 8.26 | 38,655 |
|
Jan 6, 2026
|
8.27 | 8.32 | 8.26 | 8.32 | 8.32 | 28,732 |
|
Jan 5, 2026
|
8.19 | 8.26 | 8.19 | 8.26 | 8.26 | 44,272 |
|
Jan 2, 2026
|
8.08 | 8.19 | 8.07 | 8.13 | 8.13 | 62,308 |
|
Dec 30, 2025
|
8.00 | 8.06 | 8.00 | 8.06 | 8.06 | 36,295 |
|
Dec 29, 2025
|
8.01 | 8.03 | 7.97 | 8.02 | 8.02 | 36,864 |
|
Dec 23, 2025
|
7.99 | 8.00 | 7.97 | 8.00 | 8.00 | 23,210 |
|
Dec 22, 2025
|
8.03 | 8.05 | 8.02 | 8.04 | 8.04 | 32,522 |
|
Dec 19, 2025
|
7.90 | 7.99 | 7.88 | 7.97 | 7.97 | 28,785 |
|
Dec 18, 2025
|
7.76 | 7.89 | 7.76 | 7.89 | 7.89 | 16,443 |
|
Dec 17, 2025
|
7.93 | 7.94 | 7.79 | 7.79 | 7.79 | 23,788 |
|
Dec 16, 2025
|
7.87 | 7.92 | 7.86 | 7.89 | 7.89 | 30,888 |
|
Dec 15, 2025
|
8.01 | 8.05 | 7.96 | 8.01 | 8.01 | 72,358 |
|
Dec 12, 2025
|
8.08 | 8.12 | 7.95 | 7.95 | 7.95 | 41,919 |
|
Dec 11, 2025
|
8.02 | 8.04 | 7.96 | 7.98 | 7.98 | 133,976 |
|
Dec 10, 2025
|
8.09 | 8.10 | 8.07 | 8.09 | 8.09 | 22,270 |
|
Dec 9, 2025
|
8.10 | 8.11 | 8.05 | 8.07 | 8.07 | 26,954 |
|
Dec 8, 2025
|
8.12 | 8.13 | 8.08 | 8.10 | 8.10 | 23,462 |
|
Dec 5, 2025
|
8.08 | 8.16 | 8.08 | 8.13 | 8.13 | 95,601 |
|
Dec 4, 2025
|
8.05 | 8.08 | 8.03 | 8.08 | 8.08 | 26,866 |
|
Dec 3, 2025
|
7.89 | 7.93 | 7.81 | 7.93 | 7.93 | 48,585 |
|
Dec 2, 2025
|
7.82 | 7.90 | 7.82 | 7.86 | 7.86 | 45,495 |
|
Dec 1, 2025
|
7.78 | 7.83 | 7.72 | 7.83 | 7.83 | 61,035 |
|
Nov 28, 2025
|
7.75 | 7.81 | 7.74 | 7.80 | 7.80 | 32,329 |
|
Nov 27, 2025
|
7.74 | 7.74 | 7.72 | 7.72 | 7.72 | 5,985 |
|
Nov 26, 2025
|
7.68 | 7.74 | 7.64 | 7.72 | 7.72 | 74,903 |
|
Nov 25, 2025
|
7.61 | 7.62 | 7.50 | 7.58 | 7.58 | 93,269 |
|
Nov 24, 2025
|
7.56 | 7.63 | 7.51 | 7.63 | 7.63 | 12,790 |
|
Nov 21, 2025
|
7.40 | 7.46 | 7.34 | 7.46 | 7.46 | 86,529 |
|
Nov 20, 2025
|
7.77 | 7.77 | 7.63 | 7.63 | 7.63 | 34,882 |
|
Nov 19, 2025
|
7.62 | 7.71 | 7.60 | 7.62 | 7.62 | 42,010 |
|
Nov 18, 2025
|
7.67 | 7.69 | 7.57 | 7.65 | 7.65 | 70,306 |
|
Nov 17, 2025
|
7.95 | 7.96 | 7.81 | 7.83 | 7.83 | 44,286 |
|
Nov 14, 2025
|
7.96 | 8.03 | 7.83 | 8.01 | 8.01 | 26,944 |
|
Nov 13, 2025
|
8.24 | 8.24 | 8.07 | 8.08 | 8.08 | 24,420 |
|
Nov 12, 2025
|
8.18 | 8.26 | 8.18 | 8.21 | 8.21 | 48,060 |
|
Nov 11, 2025
|
8.14 | 8.16 | 8.09 | 8.11 | 8.11 | 29,659 |
|
Nov 10, 2025
|
8.09 | 8.13 | 8.08 | 8.12 | 8.12 | 46,946 |
|
Nov 7, 2025
|
8.06 | 8.07 | 7.84 | 7.84 | 7.84 | 41,716 |
|
Nov 6, 2025
|
8.20 | 8.25 | 8.04 | 8.04 | 8.04 | 19,857 |
|
Nov 5, 2025
|
8.09 | 8.21 | 8.07 | 8.21 | 8.21 | 46,529 |
|
Nov 4, 2025
|
8.23 | 8.25 | 8.18 | 8.23 | 8.23 | 76,888 |
|
Nov 3, 2025
|
8.30 | 8.39 | 8.30 | 8.33 | 8.33 | 87,886 |
|
Oct 31, 2025
|
8.30 | 8.34 | 8.27 | 8.31 | 8.31 | 13,069 |
|
Oct 30, 2025
|
8.36 | 8.36 | 8.27 | 8.33 | 8.33 | 79,969 |
