XETRA - Delayed Quote
EUR
iShares MSCI World Small Cap UCITS ETF USD (Acc) (IUSN.DE)
9.12
-0.12
(-1.32%)
At close: October 30 at 5:36:04 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
|
9.17 | 9.19 | 9.10 | 9.12 | 9.12 | 885,919 |
|
Oct 29, 2026
|
9.19 | 9.27 | 9.19 | 9.24 | 9.24 | 692,090 |
|
Oct 28, 2026
|
9.17 | 9.20 | 9.16 | 9.17 | 9.17 | 552,439 |
|
Oct 27, 2026
|
9.10 | 9.18 | 9.09 | 9.17 | 9.17 | 565,492 |
|
Oct 26, 2026
|
9.03 | 9.12 | 9.02 | 9.09 | 9.09 | 955,459 |
|
Oct 23, 2026
|
9.03 | 9.05 | 8.95 | 9.02 | 9.02 | 958,830 |
|
Oct 22, 2026
|
9.02 | 9.08 | 9.00 | 9.03 | 9.03 | 618,381 |
|
Oct 21, 2026
|
9.06 | 9.10 | 9.05 | 9.10 | 9.10 | 565,692 |
|
Oct 20, 2026
|
8.98 | 9.07 | 8.94 | 9.04 | 9.04 | 1,320,636 |
|
Oct 19, 2026
|
9.02 | 9.02 | 8.96 | 9.00 | 9.00 | 700,682 |
|
Oct 16, 2026
|
9.06 | 9.08 | 9.02 | 9.02 | 9.02 | 778,798 |
|
Oct 15, 2026
|
8.95 | 9.03 | 8.92 | 9.02 | 9.02 | 1,203,240 |
|
Oct 14, 2026
|
9.09 | 9.11 | 9.03 | 9.03 | 9.03 | 1,002,426 |
|
Oct 13, 2026
|
9.11 | 9.13 | 9.05 | 9.05 | 9.05 | 813,536 |
|
Oct 12, 2026
|
9.12 | 9.13 | 9.10 | 9.12 | 9.12 | 789,977 |
|
Oct 9, 2026
|
9.06 | 9.10 | 9.05 | 9.10 | 9.10 | 579,354 |
|
Oct 8, 2026
|
8.98 | 9.03 | 8.97 | 8.97 | 8.97 | 1,048,793 |
|
Oct 7, 2026
|
9.12 | 9.16 | 9.02 | 9.04 | 9.04 | 948,990 |
|
Oct 6, 2026
|
9.18 | 9.18 | 9.13 | 9.15 | 9.15 | 824,878 |
|
Oct 5, 2026
|
9.13 | 9.16 | 9.09 | 9.14 | 9.14 | 852,069 |
|
Oct 2, 2026
|
9.04 | 9.13 | 9.03 | 9.08 | 9.08 | 1,281,899 |
|
Oct 1, 2026
|
8.98 | 9.00 | 8.90 | 8.96 | 8.96 | 1,512,740 |
|
Sep 30, 2026
|
9.01 | 9.04 | 8.97 | 8.98 | 8.98 | 1,383,164 |
|
Sep 29, 2026
|
8.97 | 9.01 | 8.94 | 8.95 | 8.95 | 1,067,445 |
|
Sep 28, 2026
|
8.99 | 9.01 | 8.94 | 8.94 | 8.94 | 1,082,671 |
|
Sep 25, 2026
|
9.02 | 9.04 | 8.97 | 8.99 | 8.99 | 834,723 |
|
Sep 24, 2026
|
9.00 | 9.02 | 8.95 | 8.95 | 8.95 | 684,415 |
|
Sep 23, 2026
|
9.11 | 9.11 | 9.04 | 9.06 | 9.06 | 1,012,312 |
|
Sep 22, 2026
|
9.04 | 9.12 | 9.03 | 9.08 | 9.08 | 1,497,710 |
|
Sep 21, 2026
|
9.02 | 9.05 | 9.01 | 9.03 | 9.03 | 1,021,372 |
|
Sep 18, 2026
|
9.03 | 9.03 | 8.95 | 8.96 | 8.96 | 1,425,268 |
|
Sep 17, 2026
|
9.03 | 9.08 | 9.02 | 9.05 | 9.05 | 1,261,749 |
|
Sep 16, 2026
|
8.97 | 9.00 | 8.94 | 8.99 | 8.99 | 713,860 |
|
Sep 15, 2026
|
8.95 | 8.98 | 8.91 | 8.92 | 8.92 | 1,156,045 |
|
Sep 14, 2026
|
9.00 | 9.01 | 8.97 | 8.99 | 8.99 | 1,010,368 |
|
Sep 11, 2026
|
8.96 | 9.02 | 8.95 | 9.00 | 9.00 | 690,827 |
|
Sep 10, 2026
|
9.03 | 9.03 | 8.92 | 8.94 | 8.94 | 966,131 |
|
Sep 9, 2026
|
9.11 | 9.11 | 9.01 | 9.02 | 9.02 | 897,006 |
|
Sep 8, 2026
|
9.13 | 9.16 | 9.11 | 9.13 | 9.13 | 695,721 |
|
Sep 7, 2026
|
9.18 | 9.18 | 9.14 | 9.14 | 9.14 | 807,734 |
|
Sep 4, 2026
|
9.14 | 9.16 | 9.12 | 9.15 | 9.15 | 869,776 |
|
Sep 3, 2026
|
9.11 | 9.16 | 9.10 | 9.15 | 9.15 | 696,594 |
|
Sep 2, 2026
|
9.05 | 9.11 | 9.00 | 9.07 | 9.07 | 949,126 |
|
Sep 1, 2026
|
9.16 | 9.16 | 9.06 | 9.07 | 9.07 | 1,068,625 |
|
Aug 31, 2026
|
9.18 | 9.18 | 9.09 | 9.09 | 9.09 | 766,521 |
|
Aug 28, 2026
|
9.23 | 9.24 | 9.19 | 9.20 | 9.20 | 1,482,590 |
|
Aug 27, 2026
|
9.20 | 9.21 | 9.17 | 9.20 | 9.20 | 813,484 |
|
Aug 26, 2026
|
9.19 | 9.22 | 9.16 | 9.18 | 9.18 | 448,450 |
|
Aug 25, 2026
|
9.19 | 9.21 | 9.15 | 9.17 | 9.17 | 920,307 |
|
Aug 24, 2026
|
9.17 | 9.18 | 9.12 | 9.13 | 9.13 | 570,485 |
|
Aug 21, 2026
|
9.13 | 9.18 | 9.13 | 9.16 | 9.16 | 869,311 |
|
Aug 20, 2026
|
9.19 | 9.19 | 9.10 | 9.13 | 9.13 | 551,117 |
|
Aug 19, 2026
|
9.16 | 9.23 | 9.15 | 9.20 | 9.20 | 813,154 |
|
Aug 18, 2026
|
9.30 | 9.30 | 9.21 | 9.21 | 9.21 | 747,880 |
|
Aug 17, 2026
|
9.35 | 9.36 | 9.31 | 9.33 | 9.33 | 791,900 |
|
Aug 14, 2026
|
9.33 | 9.35 | 9.32 | 9.33 | 9.33 | 876,944 |
|
Aug 13, 2026
|
9.30 | 9.33 | 9.30 | 9.32 | 9.32 | 771,034 |
|
Aug 12, 2026
|
9.25 | 9.31 | 9.25 | 9.27 | 9.27 | 722,690 |
|
Aug 11, 2026
|
9.21 | 9.26 | 9.19 | 9.23 | 9.23 | 692,238 |
|
Aug 10, 2026
|
9.24 | 9.24 | 9.20 | 9.20 | 9.20 | 901,782 |
|
Aug 7, 2026
|
9.19 | 9.24 | 9.16 | 9.23 | 9.23 | 1,335,557 |
|
Aug 6, 2026
|
9.20 | 9.23 | 9.16 | 9.21 | 9.21 | 821,922 |
|
Aug 5, 2026
|
9.25 | 9.27 | 9.20 | 9.21 | 9.21 | 931,716 |
|
Aug 4, 2026
|
9.09 | 9.17 | 9.06 | 9.17 | 9.17 | 895,981 |
|
Aug 3, 2026
|
9.03 | 9.05 | 8.95 | 9.03 | 9.03 | 1,543,628 |
|
Jul 31, 2026
|
8.99 | 9.03 | 8.90 | 8.92 | 8.92 | 923,173 |
|
Jul 30, 2026
|
8.90 | 8.96 | 8.87 | 8.90 | 8.90 | 828,215 |
|
Jul 29, 2026
|
9.05 | 9.06 | 8.93 | 8.94 | 8.94 | 868,382 |
|
Jul 28, 2026
|
9.04 | 9.06 | 8.99 | 9.03 | 9.03 | 817,239 |
|
Jul 27, 2026
|
9.14 | 9.15 | 9.03 | 9.03 | 9.03 | 1,094,076 |
|
Jul 24, 2026
|
9.03 | 9.09 | 9.02 | 9.09 | 9.09 | 761,685 |
|
Jul 23, 2026
|
9.07 | 9.08 | 8.99 | 9.01 | 9.01 | 799,231 |
|
Jul 22, 2026
|
9.05 | 9.11 | 9.05 | 9.09 | 9.09 | 985,226 |
|
Jul 21, 2026
|
9.04 | 9.07 | 9.00 | 9.06 | 9.06 | 705,620 |
|
Jul 20, 2026
|
8.98 | 9.05 | 8.97 | 9.01 | 9.01 | 972,691 |
|
Jul 17, 2026
|
8.98 | 9.05 | 8.94 | 8.99 | 8.99 | 902,962 |
|
Jul 16, 2026
|
9.06 | 9.12 | 9.00 | 9.09 | 9.09 | 830,444 |
|
Jul 15, 2026
|
9.10 | 9.12 | 9.07 | 9.07 | 9.07 | 849,630 |
|
Jul 14, 2026
|
9.06 | 9.14 | 9.03 | 9.08 | 9.08 | 962,267 |
|
Jul 13, 2026
|
9.09 | 9.11 | 9.06 | 9.09 | 9.09 | 960,175 |
|
Jul 10, 2026
|
9.11 | 9.14 | 9.08 | 9.11 | 9.11 | 1,300,353 |
|
Jul 9, 2026
|
9.04 | 9.13 | 9.01 | 9.12 | 9.12 | 1,144,895 |
|
Jul 8, 2026
|
9.06 | 9.07 | 8.94 | 8.96 | 8.96 | 1,161,530 |
|
Jul 7, 2026
|
9.20 | 9.21 | 9.06 | 9.09 | 9.09 | 1,032,664 |
|
Jul 6, 2026
|
9.24 | 9.26 | 9.22 | 9.24 | 9.24 | 1,031,448 |
|
Jul 3, 2026
|
9.22 | 9.24 | 9.19 | 9.22 | 9.22 | 653,267 |
|
Jul 2, 2026
|
9.20 | 9.28 | 9.14 | 9.18 | 9.18 | 984,930 |
|
Jul 1, 2026
|
9.23 | 9.31 | 9.20 | 9.29 | 9.29 | 814,533 |
|
Jun 30, 2026
|
9.21 | 9.23 | 9.19 | 9.23 | 9.23 | 1,039,149 |
|
Jun 29, 2026
|
9.19 | 9.22 | 9.09 | 9.12 | 9.12 | 626,114 |
|
Jun 26, 2026
|
9.20 | 9.20 | 9.10 | 9.18 | 9.18 | 944,522 |
|
Jun 25, 2026
|
9.16 | 9.24 | 9.14 | 9.20 | 9.20 | 426,637 |
|
Jun 24, 2026
|
9.08 | 9.15 | 9.07 | 9.15 | 9.15 | 623,528 |
|
Jun 23, 2026
|
9.04 | 9.11 | 9.00 | 9.08 | 9.08 | 878,239 |
|
Jun 22, 2026
|
9.13 | 9.20 | 9.11 | 9.15 | 9.15 | 1,204,411 |
|
Jun 19, 2026
|
9.10 | 9.13 | 9.08 | 9.12 | 9.12 | 515,733 |
|
Jun 18, 2026
|
9.06 | 9.10 | 9.05 | 9.09 | 9.09 | 510,295 |
|
Jun 17, 2026
|
9.04 | 9.08 | 9.01 | 9.08 | 9.08 | 622,460 |
|
Jun 16, 2026
|
9.09 | 9.11 | 9.03 | 9.04 | 9.04 | 911,786 |
|
Jun 15, 2026
|
9.14 | 9.14 | 9.07 | 9.09 | 9.09 | 1,359,795 |
|
Jun 12, 2026
|
8.90 | 9.04 | 8.90 | 9.03 | 9.03 | 533,688 |
|
Jun 11, 2026
|
8.78 | 8.85 | 8.75 | 8.82 | 8.82 | 579,580 |
|
Jun 10, 2026
|
8.80 | 8.88 | 8.71 | 8.77 | 8.77 | 1,216,491 |
|
Jun 9, 2026
|
8.83 | 8.93 | 8.75 | 8.76 | 8.76 | 693,527 |
|
Jun 8, 2026
|
8.78 | 8.85 | 8.75 | 8.84 | 8.84 | 1,306,574 |
|
Jun 5, 2026
|
8.89 | 8.92 | 8.84 | 8.85 | 8.85 | 812,371 |
|
Jun 4, 2026
|
8.90 | 8.94 | 8.86 | 8.93 | 8.93 | 763,300 |
|
Jun 3, 2026
|
8.93 | 8.93 | 8.86 | 8.89 | 8.89 | 812,076 |
|
Jun 2, 2026
|
8.89 | 8.92 | 8.86 | 8.92 | 8.92 | 839,703 |
|
Jun 1, 2026
|
8.92 | 8.92 | 8.83 | 8.89 | 8.89 | 977,376 |
|
May 29, 2026
|
8.91 | 8.93 | 8.87 | 8.88 | 8.88 | 760,001 |
|
May 28, 2026
|
8.86 | 8.90 | 8.81 | 8.90 | 8.90 | 522,045 |
|
May 27, 2026
|
8.89 | 8.93 | 8.86 | 8.90 | 8.90 | 593,767 |
|
May 26, 2026
|
8.86 | 8.90 | 8.82 | 8.87 | 8.87 | 664,517 |
|
May 25, 2026
|
8.86 | 8.90 | 8.85 | 8.87 | 8.87 | 414,669 |
|
May 22, 2026
|
8.74 | 8.77 | 8.72 | 8.76 | 8.76 | 700,661 |
|
May 21, 2026
|
8.64 | 8.68 | 8.61 | 8.66 | 8.66 | 730,748 |
|
May 20, 2026
|
8.53 | 8.65 | 8.52 | 8.63 | 8.63 | 656,452 |
|
May 19, 2026
|
8.58 | 8.61 | 8.50 | 8.52 | 8.52 | 957,145 |
|
May 18, 2026
|
8.56 | 8.63 | 8.53 | 8.57 | 8.57 | 848,113 |
|
May 15, 2026
|
8.69 | 8.69 | 8.60 | 8.62 | 8.62 | 764,599 |
|
May 14, 2026
|
8.67 | 8.75 | 8.66 | 8.73 | 8.73 | 851,382 |
|
May 13, 2026
|
8.69 | 8.71 | 8.62 | 8.65 | 8.65 | 684,049 |
|
May 12, 2026
|
8.66 | 8.69 | 8.57 | 8.59 | 8.59 | 1,097,762 |
|
May 11, 2026
|
8.71 | 8.73 | 8.69 | 8.72 | 8.72 | 1,012,996 |
|
May 8, 2026
|
8.69 | 8.70 | 8.66 | 8.69 | 8.69 | 774,381 |
|
May 7, 2026
|
8.76 | 8.77 | 8.68 | 8.69 | 8.69 | 1,058,200 |
|
May 6, 2026
|
8.65 | 8.75 | 8.65 | 8.71 | 8.71 | 747,937 |
|
May 5, 2026
|
8.56 | 8.61 | 8.56 | 8.59 | 8.59 | 832,078 |
|
May 4, 2026
|
8.58 | 8.58 | 8.48 | 8.52 | 8.52 | 1,235,986 |
|
Apr 30, 2026
|
8.40 | 8.50 | 8.39 | 8.49 | 8.49 | 1,679,513 |
|
Apr 29, 2026
|
8.46 | 8.46 | 8.40 | 8.40 | 8.40 | 519,290 |
|
Apr 28, 2026
|
8.53 | 8.54 | 8.43 | 8.43 | 8.43 | 939,547 |
|
Apr 27, 2026
|
8.48 | 8.51 | 8.46 | 8.48 | 8.48 | 816,517 |
|
Apr 24, 2026
|
8.49 | 8.51 | 8.44 | 8.47 | 8.47 | 1,073,645 |
|
Apr 23, 2026
|
8.50 | 8.55 | 8.47 | 8.52 | 8.52 | 422,520 |
|
Apr 22, 2026
|
8.56 | 8.56 | 8.50 | 8.52 | 8.52 | 760,455 |
|
Apr 21, 2026
|
8.55 | 8.59 | 8.51 | 8.52 | 8.52 | 611,219 |
|
Apr 20, 2026
|
8.49 | 8.55 | 8.47 | 8.53 | 8.53 | 1,283,086 |
|
Apr 17, 2026
|
8.42 | 8.58 | 8.41 | 8.56 | 8.56 | 788,036 |
|
Apr 16, 2026
|
8.39 | 8.43 | 8.37 | 8.40 | 8.40 | 981,483 |
|
Apr 15, 2026
|
8.38 | 8.38 | 8.34 | 8.36 | 8.36 | 689,815 |
|
Apr 14, 2026
|
8.33 | 8.38 | 8.32 | 8.38 | 8.38 | 850,761 |
|
Apr 13, 2026
|
8.22 | 8.29 | 8.22 | 8.27 | 8.27 | 619,599 |
|
Apr 10, 2026
|
8.29 | 8.33 | 8.27 | 8.27 | 8.27 | 809,108 |
|
Apr 9, 2026
|
8.27 | 8.29 | 8.23 | 8.29 | 8.29 | 560,602 |
|
Apr 8, 2026
|
8.30 | 8.34 | 8.25 | 8.30 | 8.30 | 1,625,214 |
|
Apr 7, 2026
|
8.11 | 8.15 | 8.04 | 8.07 | 8.07 | 786,109 |
|
Apr 2, 2026
|
7.96 | 8.13 | 7.93 | 8.09 | 8.09 | 950,094 |
|
Apr 1, 2026
|
8.08 | 8.10 | 8.03 | 8.10 | 8.10 | 988,587 |
|
Mar 31, 2026
|
7.86 | 7.92 | 7.85 | 7.89 | 7.89 | 467,817 |
|
Mar 30, 2026
|
7.86 | 7.93 | 7.83 | 7.90 | 7.90 | 455,737 |
|
Mar 27, 2026
|
7.96 | 7.96 | 7.84 | 7.86 | 7.86 | 1,118,534 |
|
Mar 26, 2026
|
8.00 | 8.04 | 7.94 | 7.97 | 7.97 | 640,148 |
|
Mar 25, 2026
|
8.03 | 8.06 | 7.97 | 8.02 | 8.02 | 1,110,443 |
|
Mar 24, 2026
|
7.91 | 7.97 | 7.84 | 7.94 | 7.94 | 467,064 |
|
Mar 23, 2026
|
7.70 | 8.00 | 7.68 | 7.89 | 7.89 | 1,654,400 |
|
Mar 20, 2026
|
7.97 | 7.99 | 7.83 | 7.83 | 7.83 | 783,118 |
|
Mar 19, 2026
|
7.99 | 8.01 | 7.89 | 7.91 | 7.91 | 688,725 |
|
Mar 18, 2026
|
8.16 | 8.17 | 8.05 | 8.07 | 8.07 | 563,848 |
|
Mar 17, 2026
|
8.02 | 8.14 | 8.00 | 8.09 | 8.09 | 510,795 |
|
Mar 16, 2026
|
8.08 | 8.12 | 8.02 | 8.06 | 8.06 | 692,538 |
|
Mar 13, 2026
|
8.01 | 8.11 | 8.00 | 8.03 | 8.03 | 772,135 |
|
Mar 12, 2026
|
8.10 | 8.11 | 8.03 | 8.06 | 8.06 | 661,477 |
|
Mar 11, 2026
|
8.14 | 8.17 | 8.09 | 8.12 | 8.12 | 893,278 |
|
Mar 10, 2026
|
8.15 | 8.21 | 8.12 | 8.20 | 8.20 | 807,404 |
|
Mar 9, 2026
|
8.00 | 8.04 | 7.94 | 8.03 | 8.03 | 1,124,337 |
|
Mar 5, 2026
|
8.34 | 8.39 | 8.27 | 8.28 | 8.28 | 678,936 |
|
Mar 4, 2026
|
8.28 | 8.37 | 8.28 | 8.35 | 8.35 | 659,351 |
|
Mar 3, 2026
|
8.35 | 8.36 | 8.18 | 8.27 | 8.27 | 1,081,995 |
|
Mar 2, 2026
|
8.34 | 8.44 | 8.32 | 8.41 | 8.41 | 1,227,881 |
|
Feb 27, 2026
|
8.45 | 8.46 | 8.36 | 8.41 | 8.41 | 653,728 |
|
Feb 26, 2026
|
8.41 | 8.44 | 8.38 | 8.43 | 8.43 | 895,679 |
|
Feb 25, 2026
|
8.41 | 8.45 | 8.38 | 8.40 | 8.40 | 522,431 |
|
Feb 24, 2026
|
8.34 | 8.40 | 8.31 | 8.37 | 8.37 | 711,789 |
|
Feb 23, 2026
|
8.36 | 8.41 | 8.29 | 8.31 | 8.31 | 810,149 |
|
Feb 20, 2026
|
8.41 | 8.45 | 8.35 | 8.40 | 8.40 | 1,241,181 |
|
Feb 19, 2026
|
8.39 | 8.39 | 8.34 | 8.38 | 8.38 | 1,189,183 |
|
Feb 18, 2026
|
8.33 | 8.40 | 8.31 | 8.40 | 8.40 | 578,516 |
|
Feb 17, 2026
|
8.28 | 8.32 | 8.23 | 8.30 | 8.30 | 733,916 |
|
Feb 16, 2026
|
8.31 | 8.32 | 8.27 | 8.29 | 8.29 | 873,286 |
|
Feb 13, 2026
|
8.21 | 8.32 | 8.19 | 8.30 | 8.30 | 758,580 |
|
Feb 12, 2026
|
8.38 | 8.40 | 8.23 | 8.25 | 8.25 | 838,894 |
|
Feb 11, 2026
|
8.35 | 8.41 | 8.29 | 8.33 | 8.33 | 653,331 |
|
Feb 10, 2026
|
8.31 | 8.36 | 8.30 | 8.35 | 8.35 | 1,402,283 |
|
Feb 9, 2026
|
8.27 | 8.31 | 8.22 | 8.31 | 8.31 | 823,710 |
|
Feb 6, 2026
|
8.12 | 8.26 | 8.09 | 8.26 | 8.26 | 904,187 |
|
Feb 5, 2026
|
8.19 | 8.23 | 8.09 | 8.14 | 8.14 | 750,963 |
|
Feb 4, 2026
|
8.19 | 8.24 | 8.18 | 8.19 | 8.19 | 823,840 |
|
Feb 3, 2026
|
8.17 | 8.21 | 8.16 | 8.17 | 8.17 | 751,831 |
|
Feb 2, 2026
|
7.97 | 8.14 | 7.96 | 8.13 | 8.13 | 1,273,729 |
|
Jan 30, 2026
|
8.04 | 8.13 | 8.03 | 8.04 | 8.04 | 917,993 |
|
Jan 29, 2026
|
8.10 | 8.15 | 8.02 | 8.05 | 8.05 | 959,941 |
|
Jan 28, 2026
|
8.12 | 8.14 | 8.09 | 8.11 | 8.11 | 1,307,371 |
|
Jan 27, 2026
|
8.18 | 8.18 | 8.10 | 8.10 | 8.10 | 611,491 |
|
Jan 26, 2026
|
8.19 | 8.20 | 8.14 | 8.16 | 8.16 | 455,095 |
|
Jan 23, 2026
|
8.31 | 8.31 | 8.22 | 8.23 | 8.23 | 1,198,727 |
|
Jan 22, 2026
|
8.29 | 8.33 | 8.29 | 8.31 | 8.31 | 660,121 |
|
Jan 21, 2026
|
8.15 | 8.23 | 8.10 | 8.20 | 8.20 | 513,789 |
|
Jan 20, 2026
|
8.13 | 8.15 | 8.05 | 8.15 | 8.15 | 566,269 |
|
Jan 19, 2026
|
8.20 | 8.22 | 8.17 | 8.18 | 8.18 | 830,826 |
|
Jan 16, 2026
|
8.31 | 8.31 | 8.25 | 8.29 | 8.29 | 689,182 |
|
Jan 15, 2026
|
8.20 | 8.30 | 8.19 | 8.29 | 8.29 | 779,529 |
|
Jan 14, 2026
|
8.15 | 8.17 | 8.12 | 8.15 | 8.15 | 530,570 |
|
Jan 13, 2026
|
8.13 | 8.20 | 8.11 | 8.14 | 8.14 | 769,642 |
|
Jan 12, 2026
|
8.11 | 8.14 | 8.09 | 8.14 | 8.14 | 1,185,992 |
|
Jan 9, 2026
|
8.06 | 8.19 | 8.06 | 8.14 | 8.14 | 733,249 |
|
Jan 8, 2026
|
7.99 | 8.04 | 7.97 | 8.04 | 8.04 | 665,777 |
|
Jan 7, 2026
|
8.05 | 8.05 | 7.97 | 8.01 | 8.01 | 1,300,971 |
|
Jan 6, 2026
|
7.91 | 7.98 | 7.89 | 7.96 | 7.96 | 914,178 |
|
Jan 5, 2026
|
7.82 | 7.91 | 7.81 | 7.89 | 7.89 | 839,246 |
|
Jan 2, 2026
|
7.78 | 7.78 | 7.72 | 7.75 | 7.75 | 1,422,681 |
|
Dec 30, 2025
|
7.76 | 7.78 | 7.76 | 7.78 | 7.78 | 320,730 |
|
Dec 29, 2025
|
7.84 | 7.84 | 7.73 | 7.76 | 7.76 | 814,492 |
|
Dec 23, 2025
|
7.81 | 7.81 | 7.76 | 7.77 | 7.77 | 490,197 |
|
Dec 22, 2025
|
7.76 | 7.81 | 7.74 | 7.81 | 7.81 | 699,910 |
|
Dec 19, 2025
|
7.73 | 7.75 | 7.69 | 7.75 | 7.75 | 784,646 |
|
Dec 18, 2025
|
7.66 | 7.75 | 7.66 | 7.73 | 7.73 | 364,555 |
|
Dec 17, 2025
|
7.71 | 7.73 | 7.65 | 7.65 | 7.65 | 556,252 |
|
Dec 16, 2025
|
7.69 | 7.72 | 7.65 | 7.68 | 7.68 | 542,823 |
|
Dec 15, 2025
|
7.79 | 7.80 | 7.71 | 7.71 | 7.71 | 648,490 |
|
Dec 12, 2025
|
7.83 | 7.85 | 7.73 | 7.74 | 7.74 | 852,129 |
|
Dec 11, 2025
|
7.74 | 7.79 | 7.74 | 7.79 | 7.79 | 519,146 |
|
Dec 10, 2025
|
7.70 | 7.75 | 7.70 | 7.74 | 7.74 | 257,478 |
|
Dec 9, 2025
|
7.74 | 7.76 | 7.70 | 7.75 | 7.75 | 541,521 |
|
Dec 8, 2025
|
7.75 | 7.76 | 7.72 | 7.74 | 7.74 | 444,705 |
|
Dec 5, 2025
|
7.73 | 7.76 | 7.72 | 7.74 | 7.74 | 719,721 |
|
Dec 4, 2025
|
7.69 | 7.72 | 7.67 | 7.71 | 7.71 | 460,373 |
|
Dec 3, 2025
|
7.64 | 7.66 | 7.60 | 7.66 | 7.66 | 872,212 |
|
Dec 2, 2025
|
7.66 | 7.69 | 7.63 | 7.64 | 7.64 | 685,447 |
|
Dec 1, 2025
|
7.66 | 7.69 | 7.62 | 7.68 | 7.68 | 924,042 |
|
Nov 28, 2025
|
7.65 | 7.78 | 7.65 | 7.73 | 7.73 | 435,575 |
|
Nov 27, 2025
|
7.67 | 7.68 | 7.67 | 7.68 | 7.68 | 388,153 |
|
Nov 26, 2025
|
7.64 | 7.68 | 7.62 | 7.68 | 7.68 | 1,034,744 |
|
Nov 25, 2025
|
7.52 | 7.59 | 7.49 | 7.59 | 7.59 | 1,242,974 |
|
Nov 24, 2025
|
7.45 | 7.50 | 7.41 | 7.50 | 7.50 | 1,010,816 |
|
Nov 21, 2025
|
7.30 | 7.39 | 7.26 | 7.39 | 7.39 | 1,047,690 |
|
Nov 20, 2025
|
7.46 | 7.51 | 7.40 | 7.40 | 7.40 | 582,694 |
|
Nov 19, 2025
|
7.36 | 7.44 | 7.35 | 7.38 | 7.38 | 583,106 |
|
Nov 18, 2025
|
7.30 | 7.35 | 7.28 | 7.35 | 7.35 | 1,291,903 |
|
Nov 17, 2025
|
7.58 | 7.58 | 7.42 | 7.44 | 7.44 | 605,810 |
|
Nov 14, 2025
|
7.45 | 7.50 | 7.36 | 7.49 | 7.49 | 1,205,193 |
|
Nov 13, 2025
|
7.63 | 7.63 | 7.50 | 7.50 | 7.50 | 581,217 |
|
Nov 12, 2025
|
7.62 | 7.67 | 7.61 | 7.63 | 7.63 | 598,430 |
|
Nov 11, 2025
|
7.61 | 7.61 | 7.58 | 7.60 | 7.60 | 798,624 |
|
Nov 10, 2025
|
7.58 | 7.63 | 7.57 | 7.59 | 7.59 | 682,692 |
|
Nov 7, 2025
|
7.53 | 7.53 | 7.41 | 7.42 | 7.42 | 1,236,109 |
|
Nov 6, 2025
|
7.58 | 7.61 | 7.49 | 7.49 | 7.49 | 634,197 |
|
Nov 5, 2025
|
7.54 | 7.60 | 7.53 | 7.59 | 7.59 | 1,507,347 |
|
Nov 4, 2025
|
7.55 | 7.61 | 7.52 | 7.58 | 7.58 | 886,382 |
|
Nov 3, 2025
|
7.64 | 7.67 | 7.57 | 7.60 | 7.60 | 1,783,250 |
|
Oct 31, 2025
|
7.61 | 7.64 | 7.58 | 7.63 | 7.63 | 681,213 |
|
Oct 30, 2025
|
7.64 | 7.67 | 7.60 | 7.64 | 7.64 | 674,577 |
