LSE - Delayed Quote
GBP
VanEck Quantum Computing UCITS ETF A USD Acc (QNTG.L)
18.30
-1.04
(-5.40%)
At close: October 30 at 4:35:00 PM GMT
Currency in GBP
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
|
18.67 | 18.84 | 18.29 | 18.30 | 18.30 | 15,701 |
|
Oct 29, 2026
|
19.62 | 19.63 | 19.33 | 19.34 | 19.34 | 11,353 |
|
Oct 28, 2026
|
19.95 | 20.19 | 19.76 | 19.76 | 19.76 | 14,514 |
|
Oct 27, 2026
|
19.43 | 20.05 | 19.28 | 20.03 | 20.03 | 5,342 |
|
Oct 26, 2026
|
19.33 | 19.62 | 19.14 | 19.54 | 19.54 | 9,962 |
|
Oct 23, 2026
|
19.70 | 19.72 | 18.89 | 19.18 | 19.18 | 28,234 |
|
Oct 22, 2026
|
19.59 | 19.71 | 18.97 | 19.58 | 19.58 | 8,373 |
|
Oct 21, 2026
|
19.65 | 19.85 | 19.56 | 19.77 | 19.77 | 10,204 |
|
Oct 20, 2026
|
19.58 | 19.81 | 19.26 | 19.58 | 19.58 | 7,039 |
|
Oct 19, 2026
|
19.86 | 19.95 | 19.49 | 19.74 | 19.74 | 9,569 |
|
Oct 16, 2026
|
20.23 | 20.31 | 19.74 | 19.76 | 19.76 | 9,472 |
|
Oct 15, 2026
|
19.70 | 20.01 | 19.25 | 19.86 | 19.86 | 19,220 |
|
Oct 14, 2026
|
21.00 | 21.00 | 20.20 | 20.27 | 20.27 | 19,541 |
|
Oct 13, 2026
|
20.92 | 21.01 | 20.60 | 20.65 | 20.65 | 11,722 |
|
Oct 12, 2026
|
21.74 | 21.75 | 21.02 | 21.09 | 21.09 | 10,836 |
|
Oct 9, 2026
|
21.69 | 21.81 | 21.47 | 21.60 | 21.60 | 5,629 |
|
Oct 8, 2026
|
21.88 | 21.94 | 21.45 | 21.46 | 21.46 | 8,055 |
|
Oct 7, 2026
|
22.32 | 22.42 | 21.82 | 21.88 | 21.88 | 15,112 |
|
Oct 6, 2026
|
22.39 | 22.57 | 21.94 | 22.39 | 22.39 | 12,058 |
|
Oct 5, 2026
|
22.41 | 22.55 | 22.14 | 22.20 | 22.20 | 15,625 |
|
Oct 2, 2026
|
22.51 | 22.90 | 22.42 | 22.56 | 22.56 | 9,715 |
|
Oct 1, 2026
|
22.33 | 22.47 | 22.16 | 22.22 | 22.22 | 9,637 |
|
Sep 30, 2026
|
22.14 | 22.56 | 21.91 | 22.25 | 22.25 | 24,671 |
|
Sep 29, 2026
|
22.39 | 22.51 | 22.13 | 22.19 | 22.19 | 11,864 |
|
Sep 28, 2026
|
22.35 | 22.61 | 22.18 | 22.26 | 22.26 | 8,749 |
|
Sep 25, 2026
|
22.60 | 22.78 | 22.44 | 22.75 | 22.75 | 524,470 |
|
Sep 24, 2026
|
21.99 | 22.33 | 21.88 | 22.16 | 22.16 | 6,149 |
|
Sep 23, 2026
|
22.80 | 23.13 | 22.37 | 22.43 | 22.43 | 71,883 |
|
Sep 22, 2026
|
22.25 | 22.53 | 22.14 | 22.22 | 22.22 | 9,035 |
|
Sep 21, 2026
|
21.92 | 22.31 | 21.83 | 22.25 | 22.25 | 12,204 |
|
Sep 18, 2026
|
21.91 | 22.00 | 21.40 | 21.40 | 21.40 | 7,204 |
|
Sep 17, 2026
|
21.50 | 21.99 | 21.42 | 21.88 | 21.88 | 8,832 |
|
Sep 16, 2026
|
21.32 | 21.49 | 21.22 | 21.22 | 21.22 | 3,973 |
|
Sep 15, 2026
|
21.27 | 21.39 | 21.10 | 21.23 | 21.23 | 17,562 |
|
Sep 14, 2026
|
21.41 | 21.54 | 21.17 | 21.50 | 21.50 | 12,320 |
|
Sep 11, 2026
|
21.70 | 21.70 | 21.21 | 21.63 | 21.63 | 4,593 |
|
Sep 10, 2026
|
21.27 | 21.60 | 21.16 | 21.52 | 21.52 | 4,002 |
|
Sep 9, 2026
|
21.68 | 21.76 | 21.26 | 21.30 | 21.30 | 10,243 |
|
Sep 8, 2026
|
21.50 | 21.97 | 21.42 | 21.97 | 21.97 | 21,174 |
|
Sep 7, 2026
|
21.60 | 21.64 | 21.38 | 21.56 | 21.56 | 6,602 |
|
Sep 4, 2026
|
21.57 | 21.60 | 21.33 | 21.51 | 21.51 | 5,954 |
|
Sep 3, 2026
|
21.25 | 21.48 | 21.13 | 21.43 | 21.43 | 21,617 |
|
Sep 2, 2026
|
21.19 | 25.94 | 20.92 | 21.22 | 21.22 | 10,211 |
|
Sep 1, 2026
|
21.50 | 21.71 | 21.08 | 21.13 | 21.13 | 13,179 |
|
Aug 28, 2026
|
21.83 | 21.88 | 21.49 | 21.49 | 21.49 | 11,369 |
|
Aug 27, 2026
|
21.38 | 21.85 | 21.34 | 21.85 | 21.85 | 9,206 |
|
Aug 26, 2026
|
21.40 | 21.61 | 21.17 | 21.20 | 21.20 | 6,987 |
|
Aug 25, 2026
|
21.39 | 21.53 | 21.20 | 21.36 | 21.36 | 8,121 |
|
Aug 24, 2026
|
21.51 | 21.61 | 21.09 | 21.33 | 21.33 | 12,688 |
|
Aug 21, 2026
|
21.31 | 21.59 | 21.17 | 21.59 | 21.59 | 13,067 |
|
Aug 20, 2026
|
21.47 | 21.73 | 21.12 | 21.12 | 21.12 | 23,933 |
|
Aug 19, 2026
|
21.60 | 21.77 | 21.27 | 21.58 | 21.58 | 5,911 |
|
Aug 18, 2026
|
22.09 | 22.16 | 21.59 | 21.74 | 21.74 | 22,098 |
|
Aug 17, 2026
|
22.63 | 22.64 | 22.24 | 22.24 | 22.24 | 26,925 |
|
Aug 14, 2026
|
22.55 | 22.75 | 22.33 | 22.33 | 22.33 | 10,210 |
|
Aug 13, 2026
|
22.41 | 22.77 | 22.23 | 22.60 | 22.60 | 15,055 |
|
Aug 12, 2026
|
22.15 | 22.40 | 22.02 | 22.20 | 22.20 | 10,221 |
|
Aug 11, 2026
|
21.88 | 22.06 | 21.74 | 22.00 | 22.00 | 9,659 |
|
Aug 10, 2026
|
22.20 | 22.25 | 21.82 | 22.15 | 22.15 | 24,045 |
|
Aug 7, 2026
|
21.79 | 21.98 | 21.50 | 21.81 | 21.81 | 15,455 |
|
Aug 6, 2026
|
21.83 | 21.99 | 21.41 | 21.54 | 21.54 | 10,398 |
|
Aug 5, 2026
|
22.25 | 22.26 | 21.77 | 21.79 | 21.79 | 17,158 |
|
Aug 4, 2026
|
21.61 | 21.99 | 21.34 | 21.84 | 21.84 | 17,429 |
|
Aug 3, 2026
|
21.20 | 21.42 | 20.77 | 21.41 | 21.41 | 15,893 |
|
Jul 31, 2026
|
20.73 | 20.99 | 20.56 | 20.57 | 20.57 | 12,399 |
|
Jul 30, 2026
|
19.96 | 20.55 | 19.69 | 20.54 | 20.54 | 15,833 |
|
Jul 29, 2026
|
20.35 | 20.58 | 19.69 | 19.69 | 19.69 | 18,408 |
|
Jul 28, 2026
|
20.36 | 20.50 | 19.82 | 20.17 | 20.17 | 14,110 |
|
Jul 27, 2026
|
20.20 | 22.24 | 20.07 | 20.28 | 20.28 | 15,625 |
|
Jul 24, 2026
|
20.08 | 20.20 | 19.67 | 20.00 | 20.00 | 7,298 |
|
Jul 23, 2026
|
20.50 | 20.51 | 19.91 | 19.95 | 19.95 | 39,654 |
|
Jul 22, 2026
|
20.57 | 20.69 | 20.39 | 20.67 | 20.67 | 37,371 |
|
Jul 21, 2026
|
20.32 | 20.65 | 20.13 | 20.65 | 20.65 | 13,452 |
|
Jul 20, 2026
|
20.00 | 20.27 | 19.86 | 20.27 | 20.27 | 16,298 |
|
Jul 17, 2026
|
20.50 | 20.50 | 19.60 | 19.85 | 19.85 | 31,002 |
|
Jul 16, 2026
|
20.67 | 20.75 | 20.01 | 20.25 | 20.25 | 10,517 |
|
Jul 15, 2026
|
21.14 | 21.27 | 20.56 | 20.67 | 20.67 | 9,457 |
|
Jul 14, 2026
|
21.22 | 21.39 | 20.94 | 21.09 | 21.09 | 20,211 |
|
Jul 13, 2026
|
21.51 | 21.77 | 21.22 | 21.33 | 21.33 | 11,157 |
|
Jul 10, 2026
|
21.91 | 22.03 | 21.55 | 21.74 | 21.74 | 8,710 |
|
Jul 9, 2026
|
21.86 | 22.00 | 21.67 | 21.92 | 21.92 | 5,738 |
|
Jul 8, 2026
|
21.90 | 22.03 | 21.31 | 21.58 | 21.58 | 28,471 |
|
Jul 7, 2026
|
22.58 | 22.81 | 21.79 | 21.90 | 21.90 | 24,721 |
|
Jul 6, 2026
|
22.75 | 22.94 | 22.53 | 22.85 | 22.85 | 9,804 |
|
Jul 3, 2026
|
22.45 | 22.75 | 22.43 | 22.67 | 22.67 | 13,106 |
|
Jul 2, 2026
|
22.58 | 23.16 | 22.34 | 22.51 | 22.51 | 14,471 |
|
Jul 1, 2026
|
22.89 | 23.07 | 22.70 | 22.96 | 22.96 | 22,975 |
|
Jun 30, 2026
|
23.05 | 23.32 | 22.53 | 23.07 | 23.07 | 547,975 |
|
Jun 29, 2026
|
22.83 | 23.10 | 22.35 | 22.58 | 22.58 | 22,667 |
|
Jun 26, 2026
|
22.63 | 22.84 | 22.34 | 22.70 | 22.70 | 38,709 |
|
Jun 25, 2026
|
23.42 | 23.57 | 22.50 | 22.79 | 22.79 | 25,901 |
|
Jun 24, 2026
|
23.68 | 23.86 | 23.00 | 23.28 | 23.28 | 27,293 |
|
Jun 23, 2026
|
23.34 | 23.93 | 23.07 | 23.57 | 23.57 | 58,733 |
|
Jun 22, 2026
|
23.52 | 24.08 | 23.35 | 23.66 | 23.66 | 26,147 |
|
Jun 19, 2026
|
23.66 | 23.67 | 23.33 | 23.57 | 23.57 | 32,544 |
|
Jun 18, 2026
|
23.72 | 23.89 | 23.25 | 23.47 | 23.47 | 24,624 |
|
Jun 17, 2026
|
23.40 | 23.55 | 23.17 | 23.32 | 23.32 | 31,990 |
|
Jun 16, 2026
|
24.00 | 24.14 | 23.35 | 23.41 | 23.41 | 45,657 |
|
Jun 15, 2026
|
23.98 | 24.26 | 23.82 | 24.04 | 24.04 | 62,980 |
|
Jun 12, 2026
|
23.06 | 23.68 | 22.82 | 23.48 | 23.48 | 72,599 |
|
Jun 11, 2026
|
22.70 | 23.01 | 22.51 | 22.66 | 22.66 | 27,401 |
|
Jun 10, 2026
|
22.66 | 23.09 | 22.23 | 22.61 | 22.61 | 36,153 |
|
Jun 9, 2026
|
23.91 | 23.99 | 22.55 | 22.55 | 22.55 | 70,265 |
|
Jun 8, 2026
|
23.03 | 24.08 | 22.87 | 23.80 | 23.80 | 57,077 |
|
Jun 5, 2026
|
24.39 | 24.50 | 23.49 | 23.53 | 23.53 | 59,772 |
|
Jun 4, 2026
|
24.85 | 25.17 | 24.28 | 24.91 | 24.91 | 111,937 |
|
Jun 3, 2026
|
25.64 | 26.28 | 25.07 | 25.18 | 25.18 | 94,806 |
|
Jun 2, 2026
|
25.42 | 25.85 | 25.21 | 25.58 | 25.58 | 140,610 |
|
Jun 1, 2026
|
25.83 | 25.83 | 24.67 | 25.44 | 25.44 | 125,630 |
|
May 29, 2026
|
25.08 | 25.14 | 24.36 | 24.64 | 24.64 | 78,508 |
|
May 28, 2026
|
24.02 | 24.85 | 23.89 | 24.76 | 24.76 | 41,904 |
|
May 27, 2026
|
24.38 | 24.40 | 23.70 | 24.03 | 24.03 | 58,452 |
|
May 26, 2026
|
24.75 | 24.94 | 23.92 | 24.14 | 24.14 | 137,750 |
|
May 22, 2026
|
23.58 | 24.38 | 23.24 | 24.25 | 24.25 | 117,175 |
|
May 21, 2026
|
22.05 | 23.08 | 21.91 | 22.78 | 22.78 | 187,798 |
|
May 20, 2026
|
21.47 | 22.09 | 21.42 | 21.93 | 21.93 | 14,575 |
|
May 19, 2026
|
21.56 | 21.73 | 20.86 | 21.34 | 21.34 | 47,359 |
|
May 18, 2026
|
21.75 | 22.15 | 21.42 | 21.49 | 21.49 | 25,516 |
|
May 15, 2026
|
22.47 | 22.47 | 21.70 | 21.92 | 21.92 | 31,342 |
|
May 14, 2026
|
22.36 | 22.60 | 22.07 | 22.48 | 22.48 | 21,682 |
|
May 13, 2026
|
22.20 | 22.43 | 21.76 | 22.07 | 22.07 | 45,941 |
|
May 12, 2026
|
22.26 | 22.80 | 21.72 | 21.76 | 21.76 | 54,287 |
|
May 11, 2026
|
21.79 | 22.40 | 21.60 | 22.30 | 22.30 | 42,509 |
|
May 8, 2026
|
21.43 | 21.68 | 21.22 | 21.47 | 21.47 | 52,008 |
|
May 7, 2026
|
21.76 | 21.84 | 21.47 | 21.53 | 21.53 | 30,988 |
|
May 6, 2026
|
21.30 | 21.81 | 21.22 | 21.59 | 21.59 | 42,831 |
|
May 5, 2026
|
20.69 | 21.18 | 20.65 | 21.03 | 21.03 | 79,090 |
|
May 1, 2026
|
20.51 | 20.73 | 20.34 | 20.68 | 20.68 | 15,459 |
|
Apr 30, 2026
|
19.94 | 20.32 | 19.88 | 20.22 | 20.22 | 6,720 |
|
Apr 29, 2026
|
20.05 | 20.09 | 19.73 | 19.95 | 19.95 | 7,328 |
|
Apr 28, 2026
|
19.89 | 20.06 | 19.62 | 19.75 | 19.75 | 14,964 |
|
Apr 27, 2026
|
19.99 | 20.07 | 19.78 | 19.78 | 19.78 | 15,281 |
|
Apr 24, 2026
|
20.00 | 20.20 | 19.60 | 19.68 | 19.68 | 15,314 |
|
Apr 23, 2026
|
20.05 | 20.18 | 19.69 | 19.79 | 19.79 | 21,004 |
|
Apr 22, 2026
|
20.17 | 20.22 | 19.98 | 20.01 | 20.01 | 9,668 |
|
Apr 21, 2026
|
20.38 | 20.43 | 19.92 | 19.99 | 19.99 | 33,606 |
|
Apr 20, 2026
|
19.82 | 20.22 | 19.76 | 20.05 | 20.05 | 53,145 |
|
Apr 17, 2026
|
19.70 | 20.32 | 19.63 | 20.10 | 20.10 | 25,427 |
|
Apr 16, 2026
|
19.78 | 20.11 | 19.35 | 19.72 | 19.72 | 41,122 |
|
Apr 15, 2026
|
19.05 | 19.46 | 18.75 | 19.24 | 19.24 | 38,596 |
|
Apr 14, 2026
|
18.30 | 18.73 | 18.14 | 18.61 | 18.61 | 11,273 |
|
Apr 13, 2026
|
17.74 | 18.02 | 17.60 | 17.86 | 17.86 | 9,948 |
|
Apr 10, 2026
|
17.88 | 18.01 | 17.75 | 17.85 | 17.85 | 8,548 |
|
Apr 9, 2026
|
17.73 | 17.96 | 17.65 | 17.83 | 17.83 | 8,799 |
|
Apr 8, 2026
|
18.04 | 18.21 | 17.71 | 17.87 | 17.87 | 19,617 |
|
Apr 7, 2026
|
17.50 | 17.58 | 17.13 | 17.21 | 17.21 | 11,054 |
|
Apr 2, 2026
|
16.96 | 17.37 | 16.70 | 17.27 | 17.27 | 13,924 |
|
Apr 1, 2026
|
17.33 | 17.38 | 17.16 | 17.29 | 17.29 | 32,808 |
|
Mar 31, 2026
|
16.50 | 16.78 | 16.41 | 16.61 | 16.61 | 13,554 |
|
Mar 30, 2026
|
16.68 | 16.78 | 16.41 | 16.57 | 16.57 | 14,999 |
|
Mar 27, 2026
|
16.97 | 17.13 | 16.50 | 16.55 | 16.55 | 12,123 |
|
Mar 26, 2026
|
17.26 | 17.41 | 16.99 | 16.99 | 16.99 | 4,317 |
|
Mar 25, 2026
|
17.50 | 17.69 | 17.26 | 17.47 | 17.47 | 7,482 |
|
Mar 24, 2026
|
17.32 | 17.49 | 17.07 | 17.30 | 17.30 | 11,985 |
|
Mar 23, 2026
|
16.94 | 19.50 | 16.78 | 17.32 | 17.32 | 24,440 |
|
Mar 20, 2026
|
17.53 | 17.56 | 17.16 | 17.20 | 17.20 | 4,179 |
|
Mar 19, 2026
|
17.52 | 17.65 | 17.17 | 17.37 | 17.37 | 33,911 |
|
Mar 18, 2026
|
18.03 | 18.07 | 17.67 | 17.68 | 17.68 | 11,478 |
|
Mar 17, 2026
|
17.73 | 18.01 | 17.67 | 17.81 | 17.81 | 22,383 |
|
Mar 16, 2026
|
17.72 | 18.06 | 17.72 | 17.80 | 17.80 | 9,734 |
|
Mar 13, 2026
|
17.77 | 18.03 | 17.49 | 17.72 | 17.72 | 3,728 |
|
Mar 12, 2026
|
17.91 | 17.95 | 17.52 | 17.72 | 17.72 | 3,988 |
|
Mar 11, 2026
|
18.02 | 18.12 | 17.77 | 17.98 | 17.98 | 5,898 |
|
Mar 10, 2026
|
18.13 | 18.32 | 17.96 | 18.20 | 18.20 | 7,620 |
|
Mar 9, 2026
|
17.66 | 17.80 | 17.46 | 17.72 | 17.72 | 38,106 |
|
Mar 5, 2026
|
18.33 | 18.50 | 18.02 | 18.02 | 18.02 | 5,377 |
|
Mar 4, 2026
|
18.10 | 18.50 | 17.84 | 18.37 | 18.37 | 15,656 |
|
Mar 3, 2026
|
18.26 | 18.26 | 17.65 | 17.91 | 17.91 | 10,047 |
|
Mar 2, 2026
|
18.35 | 18.62 | 18.09 | 18.41 | 18.41 | 11,781 |
|
Feb 27, 2026
|
18.85 | 18.89 | 18.47 | 18.49 | 18.49 | 12,920 |
|
Feb 26, 2026
|
18.67 | 18.91 | 18.60 | 18.72 | 18.72 | 24,900 |
|
Feb 25, 2026
|
18.00 | 18.38 | 17.96 | 18.30 | 18.30 | 8,332 |
|
Feb 24, 2026
|
17.89 | 18.07 | 17.80 | 17.89 | 17.89 | 7,599 |
|
Feb 23, 2026
|
18.07 | 18.26 | 17.90 | 17.99 | 17.99 | 21,759 |
|
Feb 20, 2026
|
18.31 | 18.41 | 18.08 | 18.20 | 18.20 | 11,413 |
|
Feb 19, 2026
|
18.38 | 18.42 | 18.05 | 18.21 | 18.21 | 10,495 |
|
Feb 18, 2026
|
18.17 | 18.37 | 18.01 | 18.26 | 18.26 | 7,707 |
|
Feb 17, 2026
|
18.08 | 18.21 | 17.85 | 18.03 | 18.03 | 15,994 |
|
Feb 16, 2026
|
18.23 | 18.24 | 17.92 | 17.92 | 17.92 | 28,161 |
|
Feb 13, 2026
|
18.06 | 18.20 | 17.80 | 18.12 | 18.12 | 9,318 |
|
Feb 12, 2026
|
18.51 | 18.57 | 17.93 | 17.93 | 17.93 | 6,753 |
|
Feb 11, 2026
|
18.62 | 18.78 | 18.12 | 18.31 | 18.31 | 12,931 |
|
Feb 10, 2026
|
18.67 | 18.77 | 18.51 | 18.65 | 18.65 | 10,062 |
|
Feb 9, 2026
|
18.68 | 18.72 | 18.38 | 18.58 | 18.58 | 22,558 |
|
Feb 6, 2026
|
17.77 | 18.39 | 17.63 | 18.39 | 18.39 | 22,238 |
|
Feb 5, 2026
|
18.32 | 18.32 | 17.71 | 18.00 | 18.00 | 21,361 |
|
Feb 4, 2026
|
18.60 | 18.62 | 17.00 | 18.16 | 18.16 | 29,835 |
|
Feb 3, 2026
|
18.67 | 18.99 | 18.47 | 18.52 | 18.52 | 19,813 |
|
Feb 2, 2026
|
18.50 | 18.79 | 18.29 | 18.68 | 18.68 | 16,205 |
|
Jan 30, 2026
|
18.67 | 19.04 | 18.57 | 18.68 | 18.68 | 23,240 |
|
Jan 29, 2026
|
19.03 | 19.38 | 18.60 | 18.64 | 18.64 | 25,905 |
|
Jan 28, 2026
|
19.32 | 19.32 | 19.11 | 19.14 | 19.14 | 25,667 |
|
Jan 27, 2026
|
19.21 | 19.28 | 18.82 | 18.99 | 18.99 | 29,656 |
|
Jan 26, 2026
|
19.32 | 19.36 | 19.02 | 19.02 | 19.02 | 29,112 |
|
Jan 23, 2026
|
19.90 | 20.03 | 19.31 | 19.37 | 19.37 | 14,854 |
|
Jan 22, 2026
|
19.81 | 19.92 | 19.59 | 19.59 | 19.59 | 21,851 |
|
Jan 21, 2026
|
19.67 | 19.83 | 19.40 | 19.40 | 19.40 | 12,584 |
|
Jan 20, 2026
|
19.45 | 19.76 | 19.16 | 19.75 | 19.75 | 31,198 |
|
Jan 19, 2026
|
19.77 | 19.80 | 19.53 | 19.67 | 19.67 | 34,288 |
|
Jan 16, 2026
|
20.00 | 20.03 | 19.82 | 19.89 | 19.89 | 58,657 |
|
Jan 15, 2026
|
20.00 | 20.23 | 19.89 | 19.92 | 19.92 | 29,584 |
|
Jan 14, 2026
|
19.89 | 19.89 | 19.50 | 19.74 | 19.74 | 19,918 |
|
Jan 13, 2026
|
19.88 | 20.02 | 19.69 | 19.78 | 19.78 | 24,801 |
|
Jan 12, 2026
|
19.68 | 19.92 | 19.50 | 19.63 | 19.63 | 69,429 |
|
Jan 9, 2026
|
19.74 | 20.03 | 19.65 | 19.86 | 19.86 | 33,557 |
|
Jan 8, 2026
|
19.73 | 19.82 | 19.50 | 19.65 | 19.65 | 16,039 |
|
Jan 7, 2026
|
19.62 | 19.90 | 19.56 | 19.79 | 19.79 | 40,894 |
|
Jan 6, 2026
|
19.39 | 19.49 | 19.25 | 19.37 | 19.37 | 37,303 |
|
Jan 5, 2026
|
19.17 | 19.47 | 19.02 | 19.31 | 19.31 | 33,727 |
|
Jan 2, 2026
|
18.87 | 18.91 | 18.56 | 18.68 | 18.68 | 38,846 |
|
Dec 31, 2025
|
18.69 | 18.77 | 18.56 | 18.56 | 18.56 | 20,264 |
|
Dec 30, 2025
|
18.72 | 18.85 | 18.48 | 18.80 | 18.80 | 21,462 |
|
Dec 29, 2025
|
18.70 | 18.71 | 18.46 | 18.46 | 18.46 | 19,613 |
|
Dec 24, 2025
|
19.00 | 19.00 | 18.84 | 18.86 | 18.86 | 11,782 |
|
Dec 23, 2025
|
19.11 | 19.22 | 18.95 | 19.02 | 19.02 | 20,767 |
|
Dec 22, 2025
|
18.83 | 19.21 | 18.73 | 19.14 | 19.14 | 14,689 |
|
Dec 19, 2025
|
18.54 | 18.84 | 18.42 | 18.78 | 18.78 | 24,094 |
|
Dec 18, 2025
|
18.44 | 18.60 | 18.28 | 18.44 | 18.44 | 9,017 |
|
Dec 17, 2025
|
18.77 | 18.98 | 18.57 | 18.59 | 18.59 | 20,390 |
|
Dec 16, 2025
|
18.35 | 18.75 | 18.00 | 18.47 | 18.47 | 15,883 |
|
Dec 15, 2025
|
18.94 | 19.08 | 18.50 | 18.59 | 18.59 | 17,813 |
|
Dec 12, 2025
|
19.26 | 19.46 | 18.61 | 18.87 | 18.87 | 9,016 |
|
Dec 11, 2025
|
18.99 | 19.20 | 18.68 | 18.89 | 18.89 | 12,826 |
|
Dec 10, 2025
|
19.49 | 19.52 | 19.06 | 19.10 | 19.10 | 8,853 |
|
Dec 9, 2025
|
19.43 | 19.61 | 19.30 | 19.50 | 19.50 | 14,218 |
|
Dec 8, 2025
|
19.49 | 19.68 | 19.16 | 19.33 | 19.33 | 23,931 |
|
Dec 5, 2025
|
19.68 | 19.68 | 19.21 | 19.21 | 19.21 | 39,122 |
|
Dec 4, 2025
|
19.04 | 19.47 | 18.89 | 19.34 | 19.34 | 10,803 |
|
Dec 3, 2025
|
18.77 | 18.88 | 18.56 | 18.58 | 18.58 | 18,174 |
|
Dec 2, 2025
|
18.58 | 18.98 | 18.40 | 18.84 | 18.84 | 13,884 |
|
Dec 1, 2025
|
18.65 | 18.71 | 18.38 | 18.38 | 18.38 | 31,370 |
|
Nov 28, 2025
|
18.62 | 19.99 | 18.43 | 18.76 | 18.76 | 19,836 |
|
Nov 27, 2025
|
18.57 | 18.61 | 18.43 | 18.43 | 18.43 | 15,321 |
|
Nov 26, 2025
|
18.48 | 18.74 | 18.30 | 18.30 | 18.30 | 20,763 |
|
Nov 25, 2025
|
18.46 | 18.54 | 18.01 | 18.21 | 18.21 | 21,452 |
|
Nov 24, 2025
|
17.93 | 18.25 | 17.80 | 18.17 | 18.17 | 17,639 |
|
Nov 21, 2025
|
17.55 | 17.91 | 17.19 | 17.41 | 17.41 | 51,698 |
|
Nov 20, 2025
|
18.73 | 18.81 | 17.97 | 17.97 | 17.97 | 19,822 |
|
Nov 19, 2025
|
18.22 | 18.68 | 18.13 | 18.24 | 18.24 | 19,298 |
|
Nov 18, 2025
|
18.22 | 18.55 | 18.00 | 18.03 | 18.03 | 39,315 |
|
Nov 17, 2025
|
19.00 | 19.00 | 18.46 | 18.63 | 18.63 | 22,210 |
|
Nov 14, 2025
|
18.58 | 18.93 | 17.96 | 18.70 | 18.70 | 41,214 |
|
Nov 13, 2025
|
19.44 | 19.60 | 18.46 | 18.59 | 18.59 | 52,990 |
|
Nov 12, 2025
|
19.90 | 20.13 | 19.54 | 19.68 | 19.68 | 20,136 |
|
Nov 11, 2025
|
20.01 | 20.01 | 19.54 | 19.54 | 19.54 | 19,413 |
|
Nov 10, 2025
|
19.97 | 20.25 | 19.56 | 19.79 | 19.79 | 50,660 |
|
Nov 7, 2025
|
19.99 | 19.99 | 19.05 | 19.05 | 19.05 | 51,563 |
|
Nov 6, 2025
|
20.86 | 20.86 | 19.70 | 19.70 | 19.70 | 19,218 |
|
Nov 5, 2025
|
20.08 | 20.28 | 19.83 | 20.08 | 20.08 | 44,469 |
|
Nov 4, 2025
|
20.54 | 20.88 | 20.24 | 20.43 | 20.43 | 42,525 |
|
Nov 3, 2025
|
21.46 | 21.85 | 20.73 | 20.73 | 20.73 | 29,786 |
|
Oct 31, 2025
|
21.28 | 21.50 | 21.10 | 21.18 | 21.18 | 48,373 |
|
Oct 30, 2025
|
21.12 | 21.25 | 20.57 | 21.23 | 21.23 | 45,430 |
