XETRA - Delayed Quote
EUR
iShares Digital Security UCITS ETF USD Acc (L0CK.DE)
11.79
-0.40
(-3.30%)
At close: October 30 at 5:36:03 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
|
12.08 | 12.16 | 11.79 | 11.79 | 11.79 | 153,943 |
|
Oct 29, 2026
|
12.09 | 12.39 | 12.00 | 12.19 | 12.19 | 171,476 |
|
Oct 28, 2026
|
12.59 | 12.60 | 12.44 | 12.44 | 12.44 | 110,254 |
|
Oct 27, 2026
|
12.48 | 12.64 | 12.47 | 12.62 | 12.62 | 159,081 |
|
Oct 26, 2026
|
12.24 | 12.52 | 12.22 | 12.48 | 12.48 | 167,450 |
|
Oct 23, 2026
|
11.94 | 12.19 | 11.89 | 12.19 | 12.19 | 69,406 |
|
Oct 22, 2026
|
11.87 | 12.09 | 11.82 | 11.96 | 11.96 | 117,607 |
|
Oct 21, 2026
|
11.69 | 11.93 | 11.68 | 11.91 | 11.91 | 100,352 |
|
Oct 20, 2026
|
11.65 | 11.69 | 11.49 | 11.67 | 11.67 | 131,903 |
|
Oct 19, 2026
|
11.63 | 11.67 | 11.55 | 11.66 | 11.66 | 121,739 |
|
Oct 16, 2026
|
11.93 | 11.99 | 11.50 | 11.51 | 11.51 | 203,612 |
|
Oct 15, 2026
|
11.77 | 11.80 | 11.63 | 11.78 | 11.78 | 287,093 |
|
Oct 14, 2026
|
12.19 | 12.19 | 11.99 | 11.99 | 11.99 | 142,195 |
|
Oct 13, 2026
|
12.19 | 12.32 | 12.11 | 12.18 | 12.18 | 108,807 |
|
Oct 12, 2026
|
12.43 | 12.49 | 12.28 | 12.30 | 12.30 | 98,068 |
|
Oct 9, 2026
|
12.08 | 12.28 | 12.06 | 12.28 | 12.28 | 80,535 |
|
Oct 8, 2026
|
11.98 | 12.12 | 11.95 | 11.99 | 11.99 | 108,843 |
|
Oct 7, 2026
|
12.10 | 12.14 | 11.97 | 12.00 | 12.00 | 113,449 |
|
Oct 6, 2026
|
11.99 | 12.13 | 11.95 | 12.06 | 12.06 | 92,220 |
|
Oct 5, 2026
|
11.88 | 12.00 | 11.84 | 11.96 | 11.96 | 169,346 |
|
Oct 2, 2026
|
11.80 | 11.90 | 11.78 | 11.85 | 11.85 | 182,501 |
|
Oct 1, 2026
|
11.57 | 11.70 | 11.49 | 11.70 | 11.70 | 117,409 |
|
Sep 30, 2026
|
11.39 | 11.55 | 11.35 | 11.52 | 11.52 | 62,849 |
|
Sep 29, 2026
|
11.32 | 11.38 | 11.27 | 11.34 | 11.34 | 94,534 |
|
Sep 28, 2026
|
11.34 | 11.34 | 11.14 | 11.28 | 11.28 | 58,460 |
|
Sep 25, 2026
|
11.62 | 11.63 | 11.41 | 11.47 | 11.47 | 88,492 |
|
Sep 24, 2026
|
11.58 | 11.63 | 11.52 | 11.56 | 11.56 | 112,508 |
|
Sep 23, 2026
|
11.53 | 11.65 | 11.51 | 11.62 | 11.62 | 53,284 |
|
Sep 22, 2026
|
11.47 | 11.57 | 11.40 | 11.43 | 11.43 | 75,317 |
|
Sep 21, 2026
|
11.23 | 11.39 | 11.19 | 11.39 | 11.39 | 222,146 |
|
Sep 18, 2026
|
11.36 | 11.36 | 11.10 | 11.14 | 11.14 | 93,355 |
|
Sep 17, 2026
|
11.31 | 11.41 | 11.19 | 11.39 | 11.39 | 49,697 |
|
Sep 16, 2026
|
11.22 | 11.27 | 11.17 | 11.26 | 11.26 | 72,578 |
|
Sep 15, 2026
|
11.05 | 11.12 | 10.98 | 11.11 | 11.11 | 128,818 |
|
Sep 14, 2026
|
10.74 | 11.09 | 10.74 | 11.07 | 11.07 | 128,724 |
|
Sep 11, 2026
|
10.64 | 10.70 | 10.61 | 10.66 | 10.66 | 53,534 |
|
Sep 10, 2026
|
10.63 | 10.70 | 10.53 | 10.68 | 10.68 | 64,037 |
|
Sep 9, 2026
|
10.60 | 10.63 | 10.54 | 10.63 | 10.63 | 43,955 |
|
Sep 8, 2026
|
10.69 | 10.69 | 10.52 | 10.61 | 10.61 | 138,549 |
|
Sep 7, 2026
|
10.73 | 10.73 | 10.68 | 10.68 | 10.68 | 89,664 |
|
Sep 4, 2026
|
10.75 | 10.79 | 10.71 | 10.72 | 10.72 | 62,214 |
|
Sep 3, 2026
|
10.63 | 10.74 | 10.62 | 10.72 | 10.72 | 86,842 |
|
Sep 2, 2026
|
10.74 | 10.74 | 10.57 | 10.57 | 10.57 | 118,498 |
|
Sep 1, 2026
|
11.14 | 11.15 | 10.81 | 10.82 | 10.82 | 121,929 |
|
Aug 31, 2026
|
10.99 | 11.04 | 10.93 | 10.97 | 10.97 | 62,320 |
|
Aug 28, 2026
|
11.13 | 11.16 | 11.00 | 11.12 | 11.12 | 38,411 |
|
Aug 27, 2026
|
10.79 | 11.08 | 10.78 | 11.04 | 11.04 | 59,635 |
|
Aug 26, 2026
|
10.50 | 10.59 | 10.42 | 10.52 | 10.52 | 47,033 |
|
Aug 25, 2026
|
10.56 | 10.60 | 10.52 | 10.55 | 10.55 | 48,926 |
|
Aug 24, 2026
|
10.65 | 10.68 | 10.50 | 10.56 | 10.56 | 52,306 |
|
Aug 21, 2026
|
10.54 | 10.62 | 10.50 | 10.61 | 10.61 | 59,554 |
|
Aug 20, 2026
|
10.76 | 10.76 | 10.63 | 10.66 | 10.66 | 53,046 |
|
Aug 19, 2026
|
10.88 | 10.91 | 10.65 | 10.75 | 10.75 | 44,729 |
|
Aug 18, 2026
|
10.93 | 11.05 | 10.88 | 10.89 | 10.89 | 82,187 |
|
Aug 17, 2026
|
11.17 | 11.17 | 11.00 | 11.04 | 11.04 | 104,263 |
|
Aug 14, 2026
|
11.44 | 11.44 | 11.22 | 11.23 | 11.23 | 127,711 |
|
Aug 13, 2026
|
11.20 | 11.30 | 11.16 | 11.24 | 11.24 | 83,387 |
|
Aug 12, 2026
|
11.13 | 11.19 | 11.10 | 11.14 | 11.14 | 50,910 |
|
Aug 11, 2026
|
11.09 | 11.18 | 11.02 | 11.13 | 11.13 | 71,602 |
|
Aug 10, 2026
|
10.92 | 11.12 | 10.89 | 11.12 | 11.12 | 80,208 |
|
Aug 7, 2026
|
10.92 | 11.00 | 10.90 | 10.93 | 10.93 | 121,369 |
|
Aug 6, 2026
|
10.93 | 10.95 | 10.69 | 10.80 | 10.80 | 91,633 |
|
Aug 5, 2026
|
11.00 | 11.10 | 10.93 | 10.93 | 10.93 | 106,946 |
|
Aug 4, 2026
|
10.64 | 10.85 | 10.59 | 10.85 | 10.85 | 93,167 |
|
Aug 3, 2026
|
10.51 | 10.59 | 10.46 | 10.59 | 10.59 | 140,645 |
|
Jul 31, 2026
|
10.32 | 10.45 | 10.29 | 10.32 | 10.32 | 60,378 |
|
Jul 30, 2026
|
10.37 | 10.37 | 10.17 | 10.25 | 10.25 | 130,712 |
|
Jul 29, 2026
|
10.34 | 10.41 | 10.27 | 10.31 | 10.31 | 80,002 |
|
Jul 28, 2026
|
10.31 | 10.36 | 10.12 | 10.36 | 10.36 | 201,848 |
|
Jul 27, 2026
|
10.31 | 10.41 | 10.27 | 10.31 | 10.31 | 88,229 |
|
Jul 24, 2026
|
10.03 | 10.21 | 10.03 | 10.21 | 10.21 | 74,668 |
|
Jul 23, 2026
|
10.11 | 10.15 | 9.97 | 9.98 | 9.98 | 99,124 |
|
Jul 22, 2026
|
10.28 | 10.31 | 10.14 | 10.17 | 10.17 | 104,738 |
|
Jul 21, 2026
|
10.41 | 10.41 | 10.28 | 10.30 | 10.30 | 37,612 |
|
Jul 20, 2026
|
10.35 | 10.44 | 10.34 | 10.42 | 10.42 | 64,500 |
|
Jul 17, 2026
|
10.27 | 10.44 | 10.22 | 10.32 | 10.32 | 150,842 |
|
Jul 16, 2026
|
10.43 | 10.44 | 10.28 | 10.40 | 10.40 | 108,767 |
|
Jul 15, 2026
|
10.63 | 10.69 | 10.44 | 10.44 | 10.44 | 190,213 |
|
Jul 14, 2026
|
10.48 | 10.64 | 10.25 | 10.61 | 10.61 | 226,471 |
|
Jul 13, 2026
|
10.47 | 10.57 | 10.42 | 10.56 | 10.56 | 105,847 |
|
Jul 10, 2026
|
10.67 | 10.74 | 10.51 | 10.51 | 10.51 | 62,550 |
|
Jul 9, 2026
|
10.52 | 10.65 | 10.40 | 10.65 | 10.65 | 94,568 |
|
Jul 8, 2026
|
10.48 | 10.48 | 10.31 | 10.37 | 10.37 | 95,969 |
|
Jul 7, 2026
|
10.53 | 10.59 | 10.45 | 10.56 | 10.56 | 114,472 |
|
Jul 6, 2026
|
10.38 | 10.62 | 10.32 | 10.58 | 10.58 | 118,021 |
|
Jul 3, 2026
|
10.36 | 10.37 | 10.31 | 10.31 | 10.31 | 92,347 |
|
Jul 2, 2026
|
10.43 | 10.48 | 10.30 | 10.36 | 10.36 | 144,315 |
|
Jul 1, 2026
|
10.27 | 10.52 | 10.25 | 10.51 | 10.51 | 118,958 |
|
Jun 30, 2026
|
10.19 | 10.23 | 10.11 | 10.23 | 10.23 | 63,151 |
|
Jun 29, 2026
|
9.99 | 10.20 | 9.98 | 10.15 | 10.15 | 122,503 |
|
Jun 26, 2026
|
9.73 | 9.82 | 9.67 | 9.82 | 9.82 | 82,149 |
|
Jun 25, 2026
|
9.82 | 9.87 | 9.69 | 9.78 | 9.78 | 107,659 |
|
Jun 24, 2026
|
9.83 | 9.93 | 9.80 | 9.90 | 9.90 | 113,798 |
|
Jun 23, 2026
|
9.65 | 9.80 | 9.62 | 9.78 | 9.78 | 68,593 |
|
Jun 22, 2026
|
9.76 | 9.89 | 9.73 | 9.75 | 9.75 | 95,515 |
|
Jun 19, 2026
|
9.76 | 9.77 | 9.73 | 9.76 | 9.76 | 62,241 |
|
Jun 18, 2026
|
9.84 | 9.86 | 9.66 | 9.70 | 9.70 | 106,962 |
|
Jun 17, 2026
|
9.85 | 9.86 | 9.75 | 9.84 | 9.84 | 85,089 |
|
Jun 16, 2026
|
9.94 | 10.01 | 9.83 | 9.85 | 9.85 | 137,562 |
|
Jun 15, 2026
|
9.98 | 10.02 | 9.90 | 9.95 | 9.95 | 128,354 |
|
Jun 12, 2026
|
9.80 | 9.94 | 9.77 | 9.91 | 9.91 | 71,723 |
|
Jun 11, 2026
|
9.70 | 9.81 | 9.63 | 9.75 | 9.75 | 88,970 |
|
Jun 10, 2026
|
9.76 | 9.86 | 9.62 | 9.72 | 9.72 | 181,918 |
|
Jun 9, 2026
|
10.02 | 10.04 | 9.70 | 9.70 | 9.70 | 147,685 |
|
Jun 8, 2026
|
10.07 | 10.13 | 9.97 | 10.04 | 10.04 | 146,748 |
|
Jun 5, 2026
|
10.30 | 10.41 | 10.19 | 10.20 | 10.20 | 108,421 |
|
Jun 4, 2026
|
10.51 | 10.54 | 10.28 | 10.40 | 10.40 | 222,486 |
|
Jun 3, 2026
|
10.82 | 10.86 | 10.57 | 10.68 | 10.68 | 172,124 |
|
Jun 2, 2026
|
10.70 | 10.74 | 10.57 | 10.74 | 10.74 | 188,562 |
|
Jun 1, 2026
|
10.43 | 10.70 | 10.38 | 10.70 | 10.70 | 160,811 |
|
May 29, 2026
|
10.02 | 10.13 | 10.00 | 10.09 | 10.09 | 91,862 |
|
May 28, 2026
|
9.97 | 10.02 | 9.94 | 10.01 | 10.01 | 146,593 |
|
May 27, 2026
|
10.13 | 10.13 | 9.93 | 9.94 | 9.94 | 223,149 |
|
May 26, 2026
|
10.15 | 10.15 | 10.01 | 10.14 | 10.14 | 90,107 |
|
May 25, 2026
|
10.17 | 10.19 | 10.13 | 10.13 | 10.13 | 70,231 |
|
May 22, 2026
|
9.94 | 10.05 | 9.91 | 10.05 | 10.05 | 66,402 |
|
May 21, 2026
|
9.76 | 9.86 | 9.71 | 9.84 | 9.84 | 61,366 |
|
May 20, 2026
|
9.67 | 9.76 | 9.64 | 9.76 | 9.76 | 122,207 |
|
May 19, 2026
|
9.64 | 9.73 | 9.63 | 9.66 | 9.66 | 197,044 |
|
May 18, 2026
|
9.56 | 9.69 | 9.55 | 9.64 | 9.64 | 149,150 |
|
May 15, 2026
|
9.61 | 9.61 | 9.51 | 9.57 | 9.57 | 89,787 |
|
May 14, 2026
|
9.56 | 9.71 | 9.52 | 9.70 | 9.70 | 104,578 |
|
May 13, 2026
|
9.48 | 9.52 | 9.35 | 9.43 | 9.43 | 138,913 |
|
May 12, 2026
|
9.47 | 9.48 | 9.36 | 9.36 | 9.36 | 130,754 |
|
May 11, 2026
|
9.51 | 9.57 | 9.48 | 9.52 | 9.52 | 154,131 |
|
May 8, 2026
|
9.49 | 9.49 | 9.37 | 9.45 | 9.45 | 82,386 |
|
May 7, 2026
|
9.42 | 9.53 | 9.38 | 9.45 | 9.45 | 163,999 |
|
May 6, 2026
|
9.37 | 9.44 | 9.27 | 9.34 | 9.34 | 140,697 |
|
May 5, 2026
|
9.38 | 9.42 | 9.33 | 9.40 | 9.40 | 111,992 |
|
May 4, 2026
|
9.27 | 9.36 | 9.22 | 9.33 | 9.33 | 225,877 |
|
Apr 30, 2026
|
8.99 | 9.08 | 8.95 | 9.01 | 9.01 | 64,969 |
|
Apr 29, 2026
|
8.98 | 8.98 | 8.93 | 8.96 | 8.96 | 131,957 |
|
Apr 28, 2026
|
9.07 | 9.09 | 8.93 | 8.93 | 8.93 | 126,576 |
|
Apr 27, 2026
|
9.07 | 9.09 | 8.98 | 9.02 | 9.02 | 43,893 |
|
Apr 24, 2026
|
9.04 | 9.09 | 8.97 | 9.05 | 9.05 | 80,759 |
|
Apr 23, 2026
|
9.10 | 9.12 | 9.02 | 9.06 | 9.06 | 117,730 |
|
Apr 22, 2026
|
9.23 | 9.25 | 9.14 | 9.17 | 9.17 | 86,465 |
|
Apr 21, 2026
|
9.15 | 9.27 | 9.12 | 9.20 | 9.20 | 90,104 |
|
Apr 20, 2026
|
8.98 | 9.10 | 8.97 | 9.05 | 9.05 | 173,524 |
|
Apr 17, 2026
|
8.94 | 9.07 | 8.91 | 9.02 | 9.02 | 369,112 |
|
Apr 16, 2026
|
8.74 | 8.87 | 8.72 | 8.86 | 8.86 | 107,865 |
|
Apr 15, 2026
|
8.52 | 8.64 | 8.49 | 8.62 | 8.62 | 103,968 |
|
Apr 14, 2026
|
8.52 | 8.56 | 8.48 | 8.49 | 8.49 | 96,181 |
|
Apr 13, 2026
|
8.35 | 8.46 | 8.32 | 8.44 | 8.44 | 93,644 |
|
Apr 10, 2026
|
8.58 | 8.63 | 8.37 | 8.37 | 8.37 | 126,081 |
|
Apr 9, 2026
|
8.76 | 8.77 | 8.54 | 8.56 | 8.56 | 101,532 |
|
Apr 8, 2026
|
8.87 | 8.91 | 8.77 | 8.82 | 8.82 | 148,239 |
|
Apr 7, 2026
|
8.56 | 8.60 | 8.49 | 8.56 | 8.56 | 170,389 |
|
Apr 2, 2026
|
8.30 | 8.57 | 8.24 | 8.55 | 8.55 | 53,465 |
|
Apr 1, 2026
|
8.41 | 8.46 | 8.34 | 8.46 | 8.46 | 173,305 |
|
Mar 31, 2026
|
8.15 | 8.22 | 8.12 | 8.17 | 8.17 | 80,298 |
|
Mar 30, 2026
|
8.19 | 8.28 | 8.16 | 8.23 | 8.23 | 76,203 |
|
Mar 27, 2026
|
8.39 | 8.39 | 8.14 | 8.16 | 8.16 | 121,291 |
|
Mar 26, 2026
|
8.48 | 8.52 | 8.40 | 8.40 | 8.40 | 36,202 |
|
Mar 25, 2026
|
8.53 | 8.60 | 8.50 | 8.53 | 8.53 | 113,239 |
|
Mar 24, 2026
|
8.56 | 8.56 | 8.41 | 8.43 | 8.43 | 55,769 |
|
Mar 23, 2026
|
8.29 | 8.62 | 8.27 | 8.49 | 8.49 | 211,418 |
|
Mar 20, 2026
|
8.61 | 8.62 | 8.43 | 8.43 | 8.43 | 46,631 |
|
Mar 19, 2026
|
8.60 | 8.60 | 8.49 | 8.53 | 8.53 | 81,784 |
|
Mar 18, 2026
|
8.60 | 8.64 | 8.50 | 8.63 | 8.63 | 98,562 |
|
Mar 17, 2026
|
8.41 | 8.55 | 8.39 | 8.49 | 8.49 | 60,184 |
|
Mar 16, 2026
|
8.48 | 8.51 | 8.42 | 8.46 | 8.46 | 66,248 |
|
Mar 13, 2026
|
8.37 | 8.54 | 8.35 | 8.40 | 8.40 | 65,091 |
|
Mar 12, 2026
|
8.43 | 8.47 | 8.39 | 8.44 | 8.44 | 92,859 |
|
Mar 11, 2026
|
8.39 | 8.47 | 8.34 | 8.39 | 8.39 | 72,506 |
|
Mar 10, 2026
|
8.39 | 8.47 | 8.32 | 8.43 | 8.43 | 89,157 |
|
Mar 9, 2026
|
8.21 | 8.32 | 8.21 | 8.31 | 8.31 | 118,964 |
|
Mar 5, 2026
|
8.38 | 8.42 | 8.29 | 8.31 | 8.31 | 216,796 |
|
Mar 4, 2026
|
8.23 | 8.37 | 8.22 | 8.33 | 8.33 | 127,130 |
|
Mar 3, 2026
|
8.16 | 8.20 | 8.07 | 8.17 | 8.17 | 172,102 |
|
Mar 2, 2026
|
8.17 | 8.34 | 8.14 | 8.29 | 8.29 | 231,880 |
|
Feb 27, 2026
|
8.24 | 8.26 | 8.13 | 8.18 | 8.18 | 88,371 |
|
Feb 26, 2026
|
8.20 | 8.29 | 8.20 | 8.26 | 8.26 | 176,726 |
|
Feb 25, 2026
|
8.04 | 8.15 | 8.03 | 8.14 | 8.14 | 103,428 |
|
Feb 24, 2026
|
7.95 | 8.08 | 7.92 | 8.01 | 8.01 | 227,650 |
|
Feb 23, 2026
|
8.15 | 8.20 | 7.99 | 7.99 | 7.99 | 117,497 |
|
Feb 20, 2026
|
8.32 | 8.40 | 8.23 | 8.34 | 8.34 | 179,681 |
|
Feb 19, 2026
|
8.30 | 8.33 | 8.25 | 8.29 | 8.29 | 124,099 |
|
Feb 18, 2026
|
8.23 | 8.31 | 8.19 | 8.30 | 8.30 | 129,518 |
|
Feb 17, 2026
|
8.31 | 8.33 | 8.18 | 8.23 | 8.23 | 128,277 |
|
Feb 16, 2026
|
8.35 | 8.35 | 8.29 | 8.31 | 8.31 | 177,843 |
|
Feb 13, 2026
|
8.14 | 8.29 | 8.12 | 8.22 | 8.22 | 123,455 |
|
Feb 12, 2026
|
8.32 | 8.35 | 8.12 | 8.12 | 8.12 | 129,933 |
|
Feb 11, 2026
|
8.42 | 8.49 | 8.26 | 8.26 | 8.26 | 134,219 |
|
Feb 10, 2026
|
8.26 | 8.40 | 8.25 | 8.40 | 8.40 | 168,959 |
|
Feb 9, 2026
|
8.18 | 8.23 | 8.07 | 8.22 | 8.22 | 200,491 |
|
Feb 6, 2026
|
7.93 | 8.10 | 7.93 | 8.07 | 8.07 | 203,394 |
|
Feb 5, 2026
|
8.08 | 8.09 | 7.98 | 8.05 | 8.05 | 179,022 |
|
Feb 4, 2026
|
8.15 | 8.18 | 8.02 | 8.12 | 8.12 | 599,538 |
|
Feb 3, 2026
|
8.46 | 8.46 | 8.20 | 8.22 | 8.22 | 205,914 |
|
Feb 2, 2026
|
8.21 | 8.47 | 8.19 | 8.45 | 8.45 | 526,258 |
|
Jan 30, 2026
|
8.21 | 8.35 | 8.20 | 8.28 | 8.28 | 177,334 |
|
Jan 29, 2026
|
8.47 | 8.49 | 8.25 | 8.25 | 8.25 | 314,155 |
|
Jan 28, 2026
|
8.53 | 8.56 | 8.49 | 8.52 | 8.52 | 125,013 |
|
Jan 27, 2026
|
8.57 | 8.60 | 8.49 | 8.50 | 8.50 | 72,917 |
|
Jan 26, 2026
|
8.45 | 8.53 | 8.38 | 8.49 | 8.49 | 110,473 |
|
Jan 23, 2026
|
8.57 | 8.57 | 8.51 | 8.55 | 8.55 | 82,163 |
|
Jan 22, 2026
|
8.49 | 8.59 | 8.49 | 8.54 | 8.54 | 202,750 |
|
Jan 21, 2026
|
8.44 | 8.51 | 8.38 | 8.48 | 8.48 | 82,359 |
|
Jan 20, 2026
|
8.50 | 8.53 | 8.39 | 8.49 | 8.49 | 256,505 |
|
Jan 19, 2026
|
8.58 | 8.59 | 8.54 | 8.54 | 8.54 | 125,360 |
|
Jan 16, 2026
|
8.76 | 8.76 | 8.67 | 8.75 | 8.75 | 69,967 |
|
Jan 15, 2026
|
8.73 | 8.82 | 8.72 | 8.80 | 8.80 | 130,246 |
|
Jan 14, 2026
|
8.77 | 8.77 | 8.69 | 8.70 | 8.70 | 80,954 |
|
Jan 13, 2026
|
8.74 | 8.81 | 8.71 | 8.77 | 8.77 | 101,541 |
|
Jan 12, 2026
|
8.68 | 8.75 | 8.66 | 8.75 | 8.75 | 105,053 |
|
Jan 9, 2026
|
8.71 | 8.78 | 8.71 | 8.75 | 8.75 | 110,185 |
|
Jan 8, 2026
|
8.84 | 8.86 | 8.72 | 8.72 | 8.72 | 114,651 |
|
Jan 7, 2026
|
8.77 | 8.85 | 8.75 | 8.85 | 8.85 | 84,441 |
|
Jan 6, 2026
|
8.62 | 8.69 | 8.60 | 8.67 | 8.67 | 107,485 |
|
Jan 5, 2026
|
8.55 | 8.67 | 8.55 | 8.62 | 8.62 | 166,120 |
|
Jan 2, 2026
|
8.65 | 8.68 | 8.50 | 8.54 | 8.54 | 255,232 |
|
Dec 30, 2025
|
8.65 | 8.67 | 8.64 | 8.67 | 8.67 | 81,652 |
|
Dec 29, 2025
|
8.67 | 8.68 | 8.62 | 8.64 | 8.64 | 129,581 |
|
Dec 23, 2025
|
8.72 | 8.73 | 8.65 | 8.65 | 8.65 | 71,895 |
|
Dec 22, 2025
|
8.68 | 8.72 | 8.66 | 8.71 | 8.71 | 116,133 |
|
Dec 19, 2025
|
8.61 | 8.67 | 8.59 | 8.66 | 8.66 | 84,724 |
|
Dec 18, 2025
|
8.52 | 8.63 | 8.52 | 8.60 | 8.60 | 59,741 |
|
Dec 17, 2025
|
8.61 | 8.65 | 8.54 | 8.54 | 8.54 | 1,311,406 |
|
Dec 16, 2025
|
8.55 | 8.60 | 8.52 | 8.55 | 8.55 | 114,171 |
|
Dec 15, 2025
|
8.72 | 8.74 | 8.63 | 8.66 | 8.66 | 177,075 |
|
Dec 12, 2025
|
8.81 | 8.83 | 8.63 | 8.63 | 8.63 | 55,981 |
|
Dec 11, 2025
|
8.72 | 8.82 | 8.71 | 8.77 | 8.77 | 229,817 |
|
Dec 10, 2025
|
8.77 | 8.79 | 8.74 | 8.79 | 8.79 | 97,670 |
|
Dec 9, 2025
|
8.72 | 8.80 | 8.71 | 8.80 | 8.80 | 184,080 |
|
Dec 8, 2025
|
8.66 | 8.75 | 8.65 | 8.75 | 8.75 | 107,211 |
|
Dec 5, 2025
|
8.59 | 8.66 | 8.59 | 8.64 | 8.64 | 94,318 |
|
Dec 4, 2025
|
8.57 | 8.60 | 8.56 | 8.59 | 8.59 | 189,181 |
|
Dec 3, 2025
|
8.54 | 8.55 | 8.45 | 8.54 | 8.54 | 117,695 |
|
Dec 2, 2025
|
8.56 | 8.64 | 8.54 | 8.57 | 8.57 | 97,978 |
|
Dec 1, 2025
|
8.52 | 8.53 | 8.45 | 8.50 | 8.50 | 215,830 |
|
Nov 28, 2025
|
8.54 | 8.60 | 8.53 | 8.60 | 8.60 | 55,641 |
|
Nov 27, 2025
|
8.53 | 8.54 | 8.51 | 8.52 | 8.52 | 88,755 |
|
Nov 26, 2025
|
8.57 | 8.57 | 8.51 | 8.55 | 8.55 | 73,175 |
|
Nov 25, 2025
|
8.47 | 8.54 | 8.42 | 8.54 | 8.54 | 75,238 |
|
Nov 24, 2025
|
8.39 | 8.50 | 8.35 | 8.50 | 8.50 | 67,555 |
|
Nov 21, 2025
|
8.30 | 8.33 | 8.21 | 8.30 | 8.30 | 100,630 |
|
Nov 20, 2025
|
8.55 | 8.60 | 8.47 | 8.49 | 8.49 | 87,748 |
|
Nov 19, 2025
|
8.44 | 8.50 | 8.44 | 8.45 | 8.45 | 171,178 |
|
Nov 18, 2025
|
8.47 | 8.50 | 8.37 | 8.45 | 8.45 | 170,832 |
|
Nov 17, 2025
|
8.75 | 8.76 | 8.62 | 8.65 | 8.65 | 126,792 |
|
Nov 14, 2025
|
8.68 | 8.76 | 8.54 | 8.76 | 8.76 | 113,885 |
|
Nov 13, 2025
|
8.96 | 8.97 | 8.76 | 8.78 | 8.78 | 125,468 |
|
Nov 12, 2025
|
9.03 | 9.08 | 8.95 | 8.95 | 8.95 | 42,605 |
|
Nov 11, 2025
|
9.01 | 9.04 | 8.94 | 8.98 | 8.98 | 60,464 |
|
Nov 10, 2025
|
8.98 | 9.02 | 8.97 | 8.99 | 8.99 | 125,840 |
|
Nov 7, 2025
|
8.94 | 8.94 | 8.74 | 8.75 | 8.75 | 93,267 |
|
Nov 6, 2025
|
8.90 | 9.01 | 8.83 | 8.83 | 8.83 | 149,352 |
|
Nov 5, 2025
|
8.92 | 8.98 | 8.90 | 8.96 | 8.96 | 148,042 |
|
Nov 4, 2025
|
9.06 | 9.11 | 8.99 | 8.99 | 8.99 | 95,058 |
|
Nov 3, 2025
|
9.16 | 9.23 | 9.09 | 9.13 | 9.13 | 267,718 |
|
Oct 31, 2025
|
9.07 | 9.16 | 9.06 | 9.10 | 9.10 | 112,484 |
|
Oct 30, 2025
|
9.00 | 9.13 | 8.96 | 9.10 | 9.10 | 229,389 |
