SES - Delayed Quote
SGD
iShares MSCI India Climate Transition ETF (QK9.SI)
16.66
+0.19
(+1.15%)
At close: November 6 at 4:18:36 PM GMT+8
Currency in SGD
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 |
|---|---|---|---|---|---|---|
|
Nov 6, 2026
|
16.32 | 16.66 | 16.30 | 16.66 | 16.66 | 1,745 |
|
Nov 5, 2026
|
16.31 | 16.46 | 16.25 | 16.46 | 16.46 | 3,961 |
|
Nov 4, 2026
|
15.84 | 16.00 | 15.83 | 15.91 | 15.91 | 1,801 |
|
Nov 3, 2026
|
15.80 | 15.98 | 15.79 | 15.97 | 15.97 | 6,771 |
|
Nov 2, 2026
|
15.53 | 15.70 | 15.53 | 15.62 | 15.62 | 7,074 |
|
Oct 30, 2026
|
15.42 | 15.49 | 15.38 | 15.46 | 15.46 | 6,618 |
|
Oct 29, 2026
|
15.25 | 15.25 | 15.16 | 15.18 | 15.18 | 1,579 |
|
Oct 28, 2026
|
15.20 | 15.35 | 15.17 | 15.17 | 15.17 | 10,447 |
|
Oct 27, 2026
|
15.19 | 15.28 | 15.16 | 15.28 | 15.28 | 1,909 |
|
Oct 26, 2026
|
15.14 | 15.23 | 15.08 | 15.19 | 15.19 | 3,724 |
|
Oct 23, 2026
|
15.39 | 15.42 | 15.05 | 15.05 | 15.05 | 1,547 |
|
Oct 22, 2026
|
15.30 | 15.37 | 15.22 | 15.24 | 15.24 | 1,907 |
|
Oct 21, 2026
|
15.52 | 15.59 | 15.36 | 15.36 | 15.36 | 1,539 |
|
Oct 20, 2026
|
15.42 | 15.49 | 15.42 | 15.45 | 15.45 | 822 |
|
Oct 19, 2026
|
15.58 | 15.63 | 15.54 | 15.54 | 15.54 | 2,756 |
|
Oct 16, 2026
|
15.66 | 15.72 | 15.65 | 15.65 | 15.65 | 1,485 |
|
Oct 15, 2026
|
15.36 | 15.63 | 15.36 | 15.63 | 15.63 | 1,660 |
|
Oct 14, 2026
|
15.47 | 15.57 | 15.46 | 15.46 | 15.46 | 2,848 |
|
Oct 13, 2026
|
15.16 | 15.21 | 15.16 | 15.21 | 15.21 | 546 |
|
Oct 12, 2026
|
15.29 | 15.39 | 15.22 | 15.34 | 15.34 | 12,250 |
|
Oct 9, 2026
|
14.90 | 15.10 | 14.85 | 15.06 | 15.06 | 1,507 |
|
Oct 8, 2026
|
15.00 | 15.09 | 14.87 | 14.87 | 14.87 | 3,341 |
|
Oct 7, 2026
|
15.22 | 15.22 | 15.05 | 15.05 | 15.05 | 1,196 |
|
Oct 6, 2026
|
15.12 | 15.17 | 15.11 | 15.11 | 15.11 | 1,278 |
|
Oct 5, 2026
|
15.24 | 15.26 | 15.16 | 15.16 | 15.16 | 3,531 |
|
Oct 2, 2026
|
15.21 | 15.23 | 15.17 | 15.18 | 15.18 | 1,584 |
|
Oct 1, 2026
|
15.16 | 15.19 | 14.90 | 14.92 | 14.92 | 3,538 |
|
Sep 30, 2026
|
15.25 | 15.26 | 15.19 | 15.26 | 15.26 | 937 |
|
Sep 29, 2026
|
15.32 | 15.32 | 15.20 | 15.24 | 15.24 | 3,316 |
|
Sep 28, 2026
|
15.59 | 15.60 | 15.36 | 15.36 | 15.36 | 2,193 |
|
Sep 25, 2026
|
15.56 | 15.56 | 15.52 | 15.53 | 15.53 | 836 |
|
Sep 24, 2026
|
15.67 | 15.71 | 15.53 | 15.53 | 15.53 | 5,124 |
|
Sep 23, 2026
|
15.68 | 15.72 | 15.68 | 15.72 | 15.72 | 1,202 |
|
Sep 22, 2026
|
15.78 | 15.80 | 15.66 | 15.66 | 15.66 | 2,238 |
|
Sep 21, 2026
|
15.70 | 15.78 | 15.66 | 15.78 | 15.78 | 2,142 |
|
Sep 18, 2026
|
15.65 | 15.69 | 15.65 | 15.69 | 15.69 | 454 |
|
Sep 17, 2026
|
15.52 | 15.60 | 15.47 | 15.60 | 15.60 | 1,577 |
|
Sep 16, 2026
|
15.41 | 15.48 | 15.40 | 15.48 | 15.48 | 3,832 |
|
Sep 15, 2026
|
15.66 | 15.69 | 15.46 | 15.46 | 15.46 | 971 |
|
Sep 14, 2026
|
15.59 | 15.66 | 15.59 | 15.61 | 15.61 | 1,818 |
|
Sep 11, 2026
|
15.55 | 15.58 | 15.48 | 15.52 | 15.52 | 2,651 |
|
Sep 10, 2026
|
15.68 | 15.73 | 15.61 | 15.61 | 15.61 | 1,797 |
|
Sep 9, 2026
|
15.88 | 15.90 | 15.69 | 15.72 | 15.72 | 1,560 |
|
Sep 8, 2026
|
16.02 | 16.02 | 15.90 | 15.92 | 15.92 | 10,768 |
|
Sep 7, 2026
|
17.00 | 17.00 | 16.08 | 16.08 | 16.08 | 3,510 |
|
Sep 4, 2026
|
16.13 | 16.17 | 16.12 | 16.14 | 16.14 | 1,362 |
|
Sep 3, 2026
|
16.08 | 16.22 | 16.08 | 16.19 | 16.19 | 2,093 |
|
Sep 2, 2026
|
16.10 | 16.11 | 16.06 | 16.08 | 16.08 | 1,303 |
|
Sep 1, 2026
|
16.11 | 16.20 | 16.11 | 16.16 | 16.16 | 3,905 |
|
Aug 31, 2026
|
16.10 | 16.12 | 16.05 | 16.12 | 16.12 | 3,120 |
|
Aug 28, 2026
|
16.06 | 16.11 | 16.06 | 16.06 | 16.06 | 2,966 |
|
Aug 27, 2026
|
16.14 | 16.19 | 16.14 | 16.19 | 16.19 | 1,338 |
|
Aug 26, 2026
|
16.18 | 16.33 | 16.15 | 16.15 | 16.15 | 6,565 |
|
Aug 25, 2026
|
16.00 | 16.05 | 15.99 | 16.05 | 16.05 | 2,728 |
|
Aug 24, 2026
|
16.13 | 16.18 | 16.11 | 16.11 | 16.11 | 4,631 |
|
Aug 21, 2026
|
16.13 | 16.16 | 16.13 | 16.16 | 16.16 | 1,021 |
|
Aug 20, 2026
|
16.02 | 16.08 | 16.00 | 16.08 | 16.08 | 1,354 |
|
Aug 19, 2026
|
16.20 | 16.20 | 16.08 | 16.08 | 16.08 | 2,788 |
|
Aug 18, 2026
|
16.22 | 16.26 | 16.20 | 16.20 | 16.20 | 1,706 |
|
Aug 17, 2026
|
16.36 | 16.36 | 16.18 | 16.18 | 16.18 | 3,252 |
|
Aug 14, 2026
|
16.34 | 16.38 | 16.30 | 16.34 | 16.34 | 6,425 |
|
Aug 13, 2026
|
16.32 | 16.35 | 16.32 | 16.34 | 16.34 | 3,096 |
|
Aug 12, 2026
|
16.37 | 16.45 | 16.37 | 16.45 | 16.45 | 1,415 |
|
Aug 11, 2026
|
16.43 | 16.45 | 16.40 | 16.40 | 16.40 | 3,834 |
|
Aug 7, 2026
|
16.39 | 16.47 | 16.38 | 16.47 | 16.47 | 1,467 |
|
Aug 6, 2026
|
16.46 | 16.52 | 16.44 | 16.44 | 16.44 | 6,902 |
|
Aug 5, 2026
|
16.45 | 16.60 | 16.44 | 16.50 | 16.50 | 1,520 |
|
Aug 4, 2026
|
16.44 | 16.51 | 16.44 | 16.45 | 16.45 | 3,461 |
|
Aug 3, 2026
|
16.40 | 16.54 | 16.40 | 16.54 | 16.54 | 4,357 |
|
Jul 31, 2026
|
16.28 | 16.38 | 16.28 | 16.38 | 16.38 | 896 |
|
Jul 30, 2026
|
16.23 | 16.30 | 16.19 | 16.30 | 16.30 | 1,585 |
|
Jul 29, 2026
|
16.25 | 16.28 | 16.24 | 16.25 | 16.25 | 1,950 |
|
Jul 28, 2026
|
16.22 | 16.22 | 16.07 | 16.14 | 16.14 | 2,975 |
|
Jul 27, 2026
|
15.98 | 16.29 | 15.98 | 16.24 | 16.24 | 16,498 |
|
Jul 24, 2026
|
15.81 | 15.81 | 15.72 | 15.74 | 15.74 | 1,071 |
|
Jul 23, 2026
|
15.84 | 15.91 | 15.82 | 15.83 | 15.83 | 7,736 |
|
Jul 22, 2026
|
16.04 | 16.08 | 15.92 | 15.92 | 15.92 | 952 |
|
Jul 21, 2026
|
16.01 | 16.08 | 16.01 | 16.06 | 16.06 | 2,842 |
|
Jul 20, 2026
|
16.10 | 16.12 | 16.01 | 16.06 | 16.06 | 6,488 |
|
Jul 17, 2026
|
16.01 | 16.06 | 16.01 | 16.06 | 16.06 | 486 |
|
Jul 16, 2026
|
16.02 | 16.08 | 15.88 | 16.00 | 16.00 | 14,650 |
|
Jul 15, 2026
|
15.95 | 16.01 | 15.95 | 16.01 | 16.01 | 1,344 |
|
Jul 14, 2026
|
16.05 | 16.16 | 15.99 | 16.01 | 16.01 | 11,968 |
|
Jul 13, 2026
|
16.17 | 16.24 | 16.14 | 16.18 | 16.18 | 2,546 |
|
Jul 10, 2026
|
16.18 | 16.26 | 16.18 | 16.24 | 16.24 | 689 |
|
Jul 9, 2026
|
16.04 | 16.05 | 15.98 | 16.05 | 16.05 | 1,278 |
|
Jul 8, 2026
|
16.20 | 16.27 | 15.91 | 15.91 | 15.91 | 6,947 |
|
Jul 7, 2026
|
16.47 | 16.48 | 16.33 | 16.48 | 16.48 | 2,918 |
|
Jul 6, 2026
|
16.29 | 16.32 | 16.24 | 16.32 | 16.32 | 4,221 |
|
Jul 3, 2026
|
16.33 | 16.40 | 16.24 | 16.24 | 16.24 | 2,089 |
|
Jul 2, 2026
|
16.24 | 16.29 | 16.24 | 16.26 | 16.26 | 1,897 |
|
Jul 1, 2026
|
16.18 | 16.25 | 16.16 | 16.25 | 16.25 | 2,422 |
|
Jun 30, 2026
|
16.20 | 16.20 | 16.10 | 16.10 | 16.10 | 813 |
|
Jun 29, 2026
|
16.32 | 16.40 | 16.29 | 16.29 | 16.29 | 3,788 |
|
Jun 26, 2026
|
16.30 | 16.36 | 16.30 | 16.30 | 16.30 | 1,447 |
|
Jun 25, 2026
|
16.41 | 16.57 | 16.41 | 16.55 | 16.55 | 16,148 |
|
Jun 24, 2026
|
16.19 | 16.30 | 16.12 | 16.30 | 16.30 | 3,729 |
|
Jun 23, 2026
|
16.35 | 16.40 | 16.11 | 16.15 | 16.15 | 3,576 |
|
Jun 22, 2026
|
16.30 | 16.41 | 16.27 | 16.27 | 16.27 | 3,290 |
|
Jun 19, 2026
|
16.21 | 16.29 | 16.21 | 16.27 | 16.27 | 2,629 |
|
Jun 18, 2026
|
16.17 | 16.32 | 16.17 | 16.32 | 16.32 | 2,314 |
|
Jun 17, 2026
|
16.18 | 16.23 | 16.09 | 16.23 | 16.23 | 6,519 |
|
Jun 16, 2026
|
16.04 | 16.15 | 16.04 | 16.14 | 16.14 | 2,832 |
|
Jun 15, 2026
|
16.01 | 16.22 | 16.01 | 16.15 | 16.15 | 4,210 |
|
Jun 12, 2026
|
15.57 | 15.80 | 15.57 | 15.80 | 15.80 | 6,380 |
|
Jun 11, 2026
|
15.68 | 15.68 | 15.40 | 15.49 | 15.49 | 11,423 |
|
Jun 10, 2026
|
15.65 | 15.79 | 15.60 | 15.68 | 15.68 | 13,055 |
|
Jun 9, 2026
|
15.44 | 15.55 | 15.44 | 15.53 | 15.53 | 3,865 |
|
Jun 8, 2026
|
15.79 | 15.79 | 15.41 | 15.41 | 15.41 | 13,481 |
|
Jun 5, 2026
|
15.61 | 15.83 | 15.61 | 15.79 | 15.79 | 15,869 |
|
Jun 4, 2026
|
15.48 | 15.58 | 15.45 | 15.58 | 15.58 | 2,980 |
|
Jun 3, 2026
|
15.57 | 15.64 | 15.37 | 15.37 | 15.37 | 5,374 |
|
Jun 2, 2026
|
15.86 | 15.86 | 15.45 | 15.61 | 15.61 | 6,435 |
|
May 29, 2026
|
15.73 | 15.97 | 15.72 | 15.86 | 15.86 | 23,821 |
|
May 28, 2026
|
15.69 | 15.78 | 15.54 | 15.55 | 15.55 | 2,963 |
|
May 26, 2026
|
15.88 | 15.96 | 15.88 | 15.93 | 15.93 | 1,709 |
|
May 25, 2026
|
15.88 | 16.01 | 15.87 | 15.90 | 15.90 | 5,709 |
|
May 22, 2026
|
15.61 | 15.77 | 15.52 | 15.77 | 15.77 | 2,257 |
|
May 21, 2026
|
15.40 | 15.73 | 15.40 | 15.61 | 15.61 | 37,557 |
|
May 20, 2026
|
15.33 | 15.38 | 15.33 | 15.38 | 15.38 | 3,671 |
|
May 19, 2026
|
15.50 | 15.53 | 15.40 | 15.49 | 15.49 | 17,099 |
|
May 18, 2026
|
15.63 | 15.63 | 15.34 | 15.34 | 15.34 | 5,545 |
|
May 15, 2026
|
15.56 | 15.69 | 15.56 | 15.63 | 15.63 | 2,746 |
|
May 14, 2026
|
15.53 | 15.57 | 15.42 | 15.56 | 15.56 | 5,477 |
|
May 13, 2026
|
15.43 | 15.48 | 15.42 | 15.44 | 15.44 | 8,918 |
|
May 12, 2026
|
15.72 | 15.72 | 15.40 | 15.40 | 15.40 | 6,599 |
|
May 11, 2026
|
16.02 | 16.02 | 15.71 | 15.77 | 15.77 | 9,317 |
|
May 8, 2026
|
16.17 | 16.20 | 16.12 | 16.12 | 16.12 | 1,964 |
|
May 7, 2026
|
16.14 | 16.28 | 16.07 | 16.28 | 16.28 | 3,399 |
|
May 6, 2026
|
15.75 | 16.19 | 15.75 | 16.19 | 16.19 | 12,914 |
|
May 5, 2026
|
15.74 | 15.76 | 15.69 | 15.70 | 15.70 | 11,574 |
|
May 4, 2026
|
15.87 | 15.87 | 15.74 | 15.74 | 15.74 | 5,052 |
|
Apr 30, 2026
|
15.96 | 15.98 | 15.65 | 15.78 | 15.78 | 1,421 |
|
Apr 29, 2026
|
15.97 | 16.09 | 15.95 | 16.09 | 16.09 | 3,065 |
|
Apr 28, 2026
|
16.13 | 16.13 | 15.90 | 15.90 | 15.90 | 2,600 |
|
Apr 27, 2026
|
16.13 | 16.18 | 16.06 | 16.15 | 16.15 | 3,813 |
|
Apr 24, 2026
|
16.18 | 16.27 | 15.99 | 15.99 | 15.99 | 4,165 |
|
Apr 23, 2026
|
16.30 | 16.35 | 16.19 | 16.19 | 16.19 | 2,033 |
|
Apr 22, 2026
|
16.42 | 16.47 | 16.34 | 16.36 | 16.36 | 2,328 |
|
Apr 21, 2026
|
16.36 | 16.48 | 16.23 | 16.36 | 16.36 | 420,815 |
|
Apr 20, 2026
|
16.60 | 16.60 | 16.38 | 16.39 | 16.39 | 32,077 |
|
Apr 17, 2026
|
16.32 | 16.47 | 16.25 | 16.29 | 16.29 | 363,783 |
|
Apr 16, 2026
|
16.35 | 16.50 | 16.27 | 16.32 | 16.32 | 4,535 |
|
Apr 15, 2026
|
16.31 | 16.37 | 16.31 | 16.35 | 16.35 | 2,123 |
|
Apr 14, 2026
|
16.24 | 16.26 | 16.24 | 16.25 | 16.25 | 1,783 |
|
Apr 13, 2026
|
16.24 | 16.24 | 16.02 | 16.02 | 16.02 | 5,714 |
|
Apr 10, 2026
|
16.10 | 16.28 | 16.05 | 16.24 | 16.24 | 6,727 |
|
Apr 9, 2026
|
16.27 | 16.41 | 16.23 | 16.23 | 16.23 | 2,749 |
|
Apr 8, 2026
|
16.25 | 16.41 | 16.10 | 16.34 | 16.34 | 16,496 |
|
Apr 7, 2026
|
15.60 | 15.65 | 15.46 | 15.59 | 15.59 | 6,278 |
|
Apr 6, 2026
|
16.17 | 16.17 | 15.40 | 15.49 | 15.49 | 5,758 |
|
Apr 2, 2026
|
15.56 | 15.75 | 15.26 | 15.75 | 15.75 | 5,473 |
|
Apr 1, 2026
|
15.46 | 15.78 | 15.40 | 15.61 | 15.61 | 34,756 |
|
Mar 31, 2026
|
15.06 | 15.16 | 15.06 | 15.11 | 15.11 | 3,337 |
|
Mar 30, 2026
|
15.20 | 15.28 | 14.96 | 14.96 | 14.96 | 11,386 |
|
Mar 27, 2026
|
15.53 | 15.61 | 15.18 | 15.19 | 15.19 | 5,884 |
|
Mar 26, 2026
|
15.73 | 15.73 | 15.60 | 15.68 | 15.68 | 2,175 |
|
Mar 25, 2026
|
15.56 | 15.85 | 15.53 | 15.79 | 15.79 | 5,271 |
|
Mar 24, 2026
|
15.45 | 15.58 | 15.27 | 15.52 | 15.52 | 7,422 |
|
Mar 23, 2026
|
15.34 | 15.36 | 15.02 | 15.09 | 15.09 | 70,505 |
|
Mar 20, 2026
|
15.76 | 15.78 | 15.50 | 15.51 | 15.51 | 11,109 |
|
Mar 19, 2026
|
15.84 | 15.93 | 15.57 | 15.57 | 15.57 | 9,838 |
|
Mar 18, 2026
|
16.10 | 16.27 | 16.10 | 16.27 | 16.27 | 4,265 |
|
Mar 17, 2026
|
15.99 | 16.05 | 15.94 | 16.05 | 16.05 | 6,503 |
|
Mar 16, 2026
|
15.99 | 15.99 | 15.71 | 15.84 | 15.84 | 9,839 |
|
Mar 13, 2026
|
16.00 | 16.03 | 15.74 | 15.78 | 15.78 | 14,474 |
|
Mar 12, 2026
|
16.26 | 16.26 | 16.00 | 16.19 | 16.19 | 6,325 |
|
Mar 11, 2026
|
16.49 | 16.53 | 16.26 | 16.26 | 16.26 | 7,138 |
|
Mar 10, 2026
|
16.44 | 16.54 | 16.43 | 16.52 | 16.52 | 7,001 |
|
Mar 9, 2026
|
16.70 | 16.70 | 16.01 | 16.13 | 16.13 | 13,051 |
|
Mar 5, 2026
|
16.50 | 16.77 | 16.50 | 16.74 | 16.74 | 8,774 |
|
Mar 4, 2026
|
16.46 | 16.46 | 16.35 | 16.45 | 16.45 | 31,916 |
|
Mar 3, 2026
|
16.66 | 16.67 | 16.37 | 16.37 | 16.37 | 21,667 |
|
Mar 2, 2026
|
17.15 | 17.15 | 16.62 | 16.62 | 16.62 | 17,433 |
|
Feb 27, 2026
|
17.22 | 17.25 | 17.10 | 17.17 | 17.17 | 3,882 |
|
Feb 26, 2026
|
17.23 | 17.29 | 17.16 | 17.23 | 17.23 | 4,734 |
|
Feb 25, 2026
|
17.35 | 17.41 | 17.26 | 17.26 | 17.26 | 4,974 |
|
Feb 24, 2026
|
17.35 | 17.36 | 17.20 | 17.22 | 17.22 | 5,536 |
|
Feb 23, 2026
|
17.50 | 17.50 | 17.27 | 17.27 | 17.27 | 21,917 |
|
Feb 20, 2026
|
17.25 | 17.37 | 17.24 | 17.32 | 17.32 | 3,741 |
|
Feb 19, 2026
|
17.21 | 18.20 | 17.21 | 17.26 | 17.26 | 5,625 |
|
Feb 16, 2026
|
17.16 | 17.21 | 17.13 | 17.21 | 17.21 | 7,073 |
|
Feb 13, 2026
|
17.38 | 17.42 | 17.23 | 17.23 | 17.23 | 4,805 |
|
Feb 12, 2026
|
17.55 | 17.56 | 17.51 | 17.51 | 17.51 | 3,353 |
|
Feb 11, 2026
|
17.59 | 17.65 | 17.58 | 17.58 | 17.58 | 2,599 |
|
Feb 10, 2026
|
17.60 | 17.69 | 17.59 | 17.64 | 17.64 | 3,256 |
|
Feb 9, 2026
|
17.41 | 17.69 | 17.41 | 17.64 | 17.64 | 19,923 |
|
Feb 6, 2026
|
17.58 | 17.61 | 17.37 | 17.42 | 17.42 | 28,075 |
|
Feb 5, 2026
|
17.65 | 17.65 | 17.54 | 17.58 | 17.58 | 2,164 |
|
Feb 4, 2026
|
17.78 | 17.78 | 17.51 | 17.65 | 17.65 | 4,694 |
|
Feb 3, 2026
|
17.78 | 18.05 | 17.78 | 17.78 | 17.78 | 22,181 |
|
Feb 2, 2026
|
16.76 | 17.00 | 16.74 | 17.00 | 17.00 | 22,538 |
|
Jan 30, 2026
|
17.00 | 17.06 | 16.97 | 17.06 | 17.06 | 22,178 |
|
Jan 29, 2026
|
16.99 | 18.45 | 16.88 | 17.01 | 17.01 | 6,486 |
|
Jan 28, 2026
|
17.16 | 17.16 | 16.91 | 16.93 | 16.93 | 77,709 |
|
Jan 27, 2026
|
17.11 | 17.11 | 16.98 | 17.05 | 17.05 | 6,575 |
|
Jan 26, 2026
|
17.10 | 17.14 | 17.04 | 17.14 | 17.14 | 16,644 |
|
Jan 23, 2026
|
17.43 | 17.43 | 17.05 | 17.05 | 17.05 | 17,198 |
|
Jan 22, 2026
|
17.02 | 17.41 | 17.02 | 17.33 | 17.33 | 21,051 |
|
Jan 21, 2026
|
17.40 | 17.42 | 17.02 | 17.04 | 17.04 | 11,274 |
|
Jan 20, 2026
|
17.73 | 17.73 | 17.50 | 17.50 | 17.50 | 4,041 |
|
Jan 19, 2026
|
17.83 | 17.85 | 17.63 | 17.65 | 17.65 | 311,797 |
|
Jan 16, 2026
|
18.04 | 18.06 | 17.85 | 17.85 | 17.85 | 39,531 |
|
Jan 15, 2026
|
18.01 | 18.07 | 17.97 | 17.97 | 17.97 | 6,882 |
|
Jan 14, 2026
|
18.18 | 18.18 | 17.96 | 18.01 | 18.01 | 13,436 |
|
Jan 13, 2026
|
18.11 | 18.15 | 17.89 | 17.89 | 17.89 | 13,085 |
|
Jan 12, 2026
|
17.96 | 17.97 | 17.84 | 17.84 | 17.84 | 11,352 |
|
Jan 9, 2026
|
18.15 | 18.21 | 17.94 | 17.94 | 17.94 | 10,022 |
|
Jan 8, 2026
|
18.31 | 18.35 | 18.11 | 18.12 | 18.12 | 7,717 |
|
Jan 7, 2026
|
18.25 | 18.31 | 18.22 | 18.29 | 18.29 | 6,950 |
|
Jan 6, 2026
|
18.39 | 18.42 | 18.28 | 18.28 | 18.28 | 11,284 |
|
Jan 5, 2026
|
18.58 | 18.62 | 18.39 | 18.39 | 18.39 | 13,878 |
|
Jan 2, 2026
|
18.34 | 18.45 | 18.34 | 18.43 | 18.43 | 15,515 |
|
Dec 31, 2025
|
18.17 | 18.19 | 18.15 | 18.19 | 18.19 | 3,830 |
|
Dec 30, 2025
|
18.06 | 18.11 | 18.04 | 18.11 | 18.11 | 3,883 |
|
Dec 29, 2025
|
18.21 | 18.21 | 18.11 | 18.11 | 18.11 | 9,024 |
|
Dec 26, 2025
|
18.28 | 18.28 | 18.16 | 18.19 | 18.19 | 3,701 |
|
Dec 24, 2025
|
18.34 | 18.37 | 18.34 | 18.37 | 18.37 | 3,258 |
|
Dec 23, 2025
|
18.42 | 18.47 | 18.31 | 18.31 | 18.31 | 4,186 |
|
Dec 22, 2025
|
18.48 | 18.51 | 18.43 | 18.43 | 18.43 | 9,119 |
|
Dec 19, 2025
|
18.09 | 18.15 | 18.09 | 18.15 | 18.15 | 12,529 |
|
Dec 18, 2025
|
18.01 | 18.03 | 17.97 | 18.03 | 18.03 | 3,831 |
|
Dec 17, 2025
|
17.91 | 18.33 | 17.86 | 18.18 | 18.18 | 6,883 |
|
Dec 16, 2025
|
18.04 | 18.06 | 17.90 | 17.93 | 17.93 | 7,648 |
|
Dec 15, 2025
|
18.14 | 18.16 | 18.06 | 18.06 | 18.06 | 12,069 |
|
Dec 12, 2025
|
18.17 | 18.20 | 18.14 | 18.14 | 18.14 | 5,462 |
|
Dec 11, 2025
|
18.10 | 18.16 | 18.02 | 18.06 | 18.06 | 9,325 |
|
Dec 10, 2025
|
18.14 | 18.22 | 18.10 | 18.13 | 18.13 | 7,572 |
|
Dec 9, 2025
|
18.10 | 18.14 | 18.10 | 18.14 | 18.14 | 26,257 |
|
Dec 8, 2025
|
18.20 | 18.47 | 18.15 | 18.15 | 18.15 | 12,847 |
|
Dec 5, 2025
|
18.35 | 18.39 | 18.35 | 18.39 | 18.39 | 15,276 |
|
Dec 4, 2025
|
18.19 | 18.30 | 18.11 | 18.30 | 18.30 | 16,684 |
|
Dec 3, 2025
|
18.35 | 18.39 | 18.12 | 18.12 | 18.12 | 11,649 |
|
Dec 2, 2025
|
18.74 | 18.74 | 18.31 | 18.33 | 18.33 | 4,492 |
|
Dec 1, 2025
|
18.62 | 18.67 | 18.43 | 18.47 | 18.47 | 7,892 |
|
Nov 28, 2025
|
18.65 | 18.69 | 18.62 | 18.62 | 18.62 | 2,121 |
|
Nov 27, 2025
|
18.70 | 18.71 | 18.61 | 18.61 | 18.61 | 2,052 |
|
Nov 26, 2025
|
18.59 | 18.67 | 18.54 | 18.67 | 18.67 | 2,336 |
|
Nov 25, 2025
|
18.64 | 18.64 | 18.55 | 18.57 | 18.57 | 7,618 |
|
Nov 24, 2025
|
18.82 | 18.82 | 18.60 | 18.76 | 18.76 | 13,719 |
|
Nov 21, 2025
|
18.97 | 18.97 | 18.82 | 18.88 | 18.88 | 15,448 |
|
Nov 20, 2025
|
18.89 | 18.97 | 18.88 | 18.94 | 18.94 | 5,810 |
|
Nov 19, 2025
|
18.69 | 18.82 | 18.69 | 18.82 | 18.82 | 5,382 |
|
Nov 18, 2025
|
18.82 | 18.82 | 18.67 | 18.71 | 18.71 | 4,512 |
|
Nov 17, 2025
|
18.64 | 18.87 | 18.64 | 18.82 | 18.82 | 9,231 |
|
Nov 14, 2025
|
18.52 | 18.60 | 18.52 | 18.56 | 18.56 | 4,555 |
|
Nov 13, 2025
|
18.75 | 18.83 | 18.72 | 18.81 | 18.81 | 6,379 |
|
Nov 12, 2025
|
18.73 | 18.78 | 18.72 | 18.76 | 18.76 | 6,623 |
|
Nov 11, 2025
|
18.40 | 18.62 | 18.40 | 18.62 | 18.62 | 11,824 |
|
Nov 10, 2025
|
18.43 | 18.53 | 18.43 | 18.53 | 18.53 | 13,197 |
|
Nov 7, 2025
|
18.59 | 18.59 | 18.42 | 18.45 | 18.45 | 12,423 |
|
Nov 6, 2025
|
18.67 | 18.71 | 18.61 | 18.63 | 18.63 | 4,261 |
