LSE
USD
iShares MSCI EM IMI Screened UCITS ETF USD (Acc) (SAEM.L)
9.73
-0.21
(-2.07%)
At close: October 30 at 6:29:27 PM GMT
Currency in USD
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
|
9.79 | 9.79 | 9.61 | 9.73 | 9.73 | 1,024,294 |
|
Oct 29, 2026
|
9.90 | 9.97 | 9.88 | 9.93 | 9.93 | 440,427 |
|
Oct 28, 2026
|
10.05 | 10.07 | 10.03 | 10.05 | 10.05 | 203,051 |
|
Oct 27, 2026
|
9.79 | 9.96 | 9.79 | 9.94 | 9.94 | 450,449 |
|
Oct 26, 2026
|
9.74 | 9.85 | 9.69 | 9.83 | 9.83 | 158,483 |
|
Oct 23, 2026
|
9.80 | 9.86 | 9.78 | 9.86 | 9.86 | 1,965,604 |
|
Oct 22, 2026
|
9.88 | 9.91 | 9.80 | 9.80 | 9.80 | 1,592,714 |
|
Oct 21, 2026
|
10.08 | 10.15 | 10.06 | 10.11 | 10.11 | 5,253,981 |
|
Oct 20, 2026
|
10.00 | 10.12 | 9.93 | 10.06 | 10.06 | 1,091,474 |
|
Oct 19, 2026
|
10.10 | 10.12 | 10.04 | 10.10 | 10.10 | 163,775 |
|
Oct 16, 2026
|
10.09 | 10.12 | 10.03 | 10.03 | 10.03 | 716,401 |
|
Oct 15, 2026
|
10.00 | 10.11 | 9.96 | 10.11 | 10.11 | 473,435 |
|
Oct 14, 2026
|
10.35 | 10.44 | 10.23 | 10.23 | 10.23 | 1,099,292 |
|
Oct 13, 2026
|
10.33 | 10.41 | 10.32 | 10.38 | 10.38 | 5,021,823 |
|
Oct 12, 2026
|
10.55 | 10.58 | 10.46 | 10.46 | 10.46 | 445,397 |
|
Oct 9, 2026
|
10.56 | 10.61 | 10.54 | 10.53 | 10.53 | 2,064,798 |
|
Oct 8, 2026
|
10.50 | 10.64 | 10.45 | 10.50 | 10.50 | 1,602,358 |
|
Oct 7, 2026
|
10.71 | 10.75 | 10.57 | 10.64 | 10.64 | 418,955 |
|
Oct 6, 2026
|
10.80 | 10.87 | 10.79 | 10.82 | 10.82 | 116,961 |
|
Oct 5, 2026
|
10.75 | 10.85 | 10.75 | 10.82 | 10.82 | 33,395 |
|
Oct 2, 2026
|
10.58 | 10.72 | 10.53 | 10.65 | 10.65 | 309,896 |
|
Oct 1, 2026
|
10.59 | 10.62 | 10.45 | 10.48 | 10.48 | 455,931 |
|
Sep 30, 2026
|
10.60 | 10.63 | 10.46 | 10.56 | 10.56 | 450,268 |
|
Sep 29, 2026
|
10.74 | 10.74 | 10.50 | 10.61 | 10.61 | 878,658 |
|
Sep 28, 2026
|
10.60 | 10.67 | 10.49 | 10.55 | 10.55 | 737,250 |
|
Sep 25, 2026
|
10.69 | 10.74 | 10.66 | 10.69 | 10.69 | 51,132 |
|
Sep 24, 2026
|
10.66 | 10.70 | 10.52 | 10.59 | 10.59 | 136,633 |
|
Sep 23, 2026
|
10.79 | 10.83 | 10.70 | 10.73 | 10.73 | 93,991 |
|
Sep 22, 2026
|
10.76 | 10.88 | 10.71 | 10.84 | 10.84 | 134,244 |
|
Sep 21, 2026
|
10.74 | 10.82 | 10.64 | 10.82 | 10.82 | 1,701,823 |
|
Sep 18, 2026
|
10.61 | 10.62 | 10.51 | 10.52 | 10.52 | 919,949 |
|
Sep 17, 2026
|
10.45 | 10.57 | 10.43 | 10.55 | 10.55 | 100,924 |
|
Sep 16, 2026
|
10.47 | 10.48 | 10.43 | 10.47 | 10.47 | 739,640 |
|
Sep 15, 2026
|
10.40 | 10.44 | 10.33 | 10.36 | 10.36 | 10,508 |
|
Sep 14, 2026
|
10.50 | 10.52 | 10.37 | 10.44 | 10.44 | 23,740 |
|
Sep 11, 2026
|
10.65 | 10.74 | 10.64 | 10.72 | 10.72 | 430,242 |
|
Sep 10, 2026
|
10.80 | 10.80 | 10.58 | 10.61 | 10.61 | 103,715 |
|
Sep 9, 2026
|
10.87 | 10.88 | 10.77 | 10.79 | 10.79 | 50,100 |
|
Sep 8, 2026
|
10.79 | 10.87 | 10.73 | 10.84 | 10.84 | 110,861 |
|
Sep 7, 2026
|
10.84 | 10.88 | 10.79 | 10.80 | 10.80 | 215,096 |
|
Sep 4, 2026
|
10.69 | 10.78 | 10.63 | 10.78 | 10.78 | 538,808 |
|
Sep 3, 2026
|
10.50 | 10.61 | 10.50 | 10.61 | 10.61 | 82,516 |
|
Sep 2, 2026
|
10.50 | 10.58 | 10.42 | 10.56 | 10.56 | 102,677 |
|
Sep 1, 2026
|
10.69 | 10.73 | 10.55 | 10.60 | 10.60 | 160,559 |
|
Aug 28, 2026
|
10.67 | 10.71 | 10.64 | 10.66 | 10.66 | 229,938 |
|
Aug 27, 2026
|
10.67 | 10.69 | 10.61 | 10.62 | 10.62 | 26,919 |
|
Aug 26, 2026
|
10.63 | 10.65 | 10.58 | 10.59 | 10.59 | 120,357 |
|
Aug 25, 2026
|
10.50 | 10.56 | 10.40 | 10.55 | 10.55 | 57,306 |
|
Aug 24, 2026
|
10.44 | 10.49 | 10.35 | 10.40 | 10.40 | 101,885 |
|
Aug 21, 2026
|
10.60 | 10.62 | 10.53 | 10.56 | 10.56 | 139,843 |
|
Aug 20, 2026
|
10.53 | 10.53 | 10.35 | 10.46 | 10.46 | 121,641 |
|
Aug 19, 2026
|
10.34 | 10.48 | 10.32 | 10.41 | 10.41 | 153,662 |
|
Aug 18, 2026
|
10.47 | 10.49 | 10.30 | 10.31 | 10.31 | 135,020 |
|
Aug 17, 2026
|
10.62 | 10.69 | 10.49 | 10.67 | 10.67 | 67,484 |
|
Aug 14, 2026
|
10.51 | 10.57 | 10.47 | 10.50 | 10.50 | 122,896 |
|
Aug 13, 2026
|
10.45 | 10.55 | 10.43 | 10.52 | 10.52 | 224,044 |
|
Aug 12, 2026
|
10.38 | 10.51 | 10.37 | 10.47 | 10.47 | 242,731 |
|
Aug 11, 2026
|
10.30 | 10.37 | 10.26 | 10.34 | 10.34 | 57,851 |
|
Aug 10, 2026
|
10.31 | 10.35 | 10.26 | 10.27 | 10.27 | 50,092 |
|
Aug 7, 2026
|
10.24 | 10.42 | 10.22 | 10.32 | 10.32 | 62,742 |
|
Aug 6, 2026
|
10.24 | 10.34 | 10.17 | 10.29 | 10.29 | 117,345 |
|
Aug 5, 2026
|
10.39 | 10.43 | 10.31 | 10.37 | 10.37 | 57,309 |
|
Aug 4, 2026
|
10.16 | 10.34 | 10.13 | 10.34 | 10.34 | 193,310 |
|
Aug 3, 2026
|
10.17 | 10.18 | 9.97 | 10.02 | 10.02 | 360,910 |
|
Jul 31, 2026
|
10.13 | 10.25 | 9.97 | 10.03 | 10.03 | 432,103 |
|
Jul 30, 2026
|
9.55 | 9.91 | 9.53 | 9.91 | 9.91 | 155,425 |
|
Jul 29, 2026
|
9.69 | 9.73 | 9.59 | 9.60 | 9.60 | 111,740 |
|
Jul 28, 2026
|
9.77 | 9.82 | 9.67 | 9.82 | 9.82 | 518,760 |
|
Jul 27, 2026
|
10.14 | 10.16 | 9.90 | 9.93 | 9.93 | 39,470 |
|
Jul 24, 2026
|
10.05 | 10.11 | 9.96 | 10.04 | 10.04 | 239,679 |
|
Jul 23, 2026
|
10.35 | 10.35 | 10.08 | 10.08 | 10.08 | 203,733 |
|
Jul 22, 2026
|
10.15 | 10.25 | 10.12 | 10.23 | 10.23 | 227,490 |
|
Jul 21, 2026
|
10.23 | 10.26 | 10.16 | 10.26 | 10.26 | 294,341 |
|
Jul 20, 2026
|
10.00 | 10.09 | 9.91 | 10.06 | 10.06 | 74,834 |
|
Jul 17, 2026
|
9.94 | 9.98 | 9.77 | 9.94 | 9.94 | 6,171,563 |
|
Jul 16, 2026
|
10.30 | 10.31 | 10.12 | 10.17 | 10.17 | 1,548,372 |
|
Jul 15, 2026
|
10.45 | 10.46 | 10.28 | 10.29 | 10.29 | 174,335 |
|
Jul 14, 2026
|
10.19 | 10.38 | 10.16 | 10.35 | 10.35 | 104,735 |
|
Jul 13, 2026
|
10.25 | 10.32 | 10.23 | 10.28 | 10.28 | 99,382 |
|
Jul 10, 2026
|
10.53 | 10.67 | 10.47 | 10.58 | 10.58 | 77,898 |
|
Jul 9, 2026
|
10.41 | 10.55 | 10.36 | 10.54 | 10.54 | 67,104 |
|
Jul 8, 2026
|
10.34 | 10.40 | 10.13 | 10.27 | 10.27 | 149,049 |
|
Jul 7, 2026
|
10.46 | 10.48 | 10.31 | 10.32 | 10.32 | 64,065 |
|
Jul 6, 2026
|
10.63 | 10.70 | 10.61 | 10.69 | 10.69 | 118,982 |
|
Jul 3, 2026
|
10.65 | 10.71 | 10.63 | 10.69 | 10.69 | 51,986 |
|
Jul 2, 2026
|
10.39 | 10.64 | 10.37 | 10.42 | 10.42 | 126,004 |
|
Jul 1, 2026
|
10.76 | 10.76 | 10.50 | 10.62 | 10.62 | 134,806 |
|
Jun 30, 2026
|
10.68 | 10.79 | 10.63 | 10.79 | 10.79 | 266,802 |
|
Jun 29, 2026
|
10.61 | 10.63 | 10.44 | 10.55 | 10.55 | 73,197 |
|
Jun 26, 2026
|
10.54 | 10.61 | 10.45 | 10.62 | 10.62 | 344,884 |
|
Jun 25, 2026
|
10.84 | 10.86 | 10.68 | 10.75 | 10.75 | 38,138 |
|
Jun 24, 2026
|
10.67 | 10.72 | 10.58 | 10.65 | 10.65 | 544,567 |
|
Jun 23, 2026
|
10.68 | 10.75 | 10.60 | 10.64 | 10.64 | 116,120 |
|
Jun 22, 2026
|
11.17 | 11.28 | 11.13 | 11.22 | 11.22 | 83,708 |
|
Jun 19, 2026
|
11.06 | 11.11 | 11.03 | 11.03 | 11.03 | 253,946 |
|
Jun 18, 2026
|
11.08 | 11.18 | 11.02 | 11.15 | 11.15 | 146,582 |
|
Jun 17, 2026
|
11.03 | 11.05 | 10.94 | 11.04 | 11.04 | 1,555,877 |
|
Jun 16, 2026
|
11.01 | 11.02 | 10.89 | 10.91 | 10.91 | 551,467 |
|
Jun 15, 2026
|
10.91 | 11.03 | 10.88 | 11.02 | 11.02 | 603,467 |
|
Jun 12, 2026
|
10.49 | 10.71 | 10.48 | 10.72 | 10.72 | 121,845 |
|
Jun 11, 2026
|
10.26 | 10.38 | 10.20 | 10.34 | 10.34 | 640,572 |
|
Jun 10, 2026
|
10.34 | 10.41 | 10.12 | 10.25 | 10.25 | 168,062 |
|
Jun 9, 2026
|
10.53 | 10.60 | 10.28 | 10.28 | 10.28 | 141,762 |
|
Jun 8, 2026
|
10.24 | 10.43 | 10.12 | 10.35 | 10.35 | 205,930 |
|
Jun 5, 2026
|
10.60 | 10.65 | 10.38 | 10.38 | 10.38 | 162,241 |
|
Jun 4, 2026
|
10.89 | 10.89 | 10.72 | 10.84 | 10.84 | 83,342 |
|
Jun 3, 2026
|
11.03 | 11.08 | 10.93 | 10.98 | 10.98 | 73,384 |
|
Jun 2, 2026
|
11.00 | 11.11 | 10.95 | 11.10 | 11.10 | 49,529 |
|
Jun 1, 2026
|
10.88 | 11.09 | 10.82 | 10.95 | 10.95 | 220,601 |
|
May 29, 2026
|
10.80 | 10.84 | 10.76 | 10.80 | 10.80 | 866,841 |
|
May 28, 2026
|
10.59 | 10.77 | 10.55 | 10.76 | 10.76 | 424,489 |
|
May 27, 2026
|
10.72 | 10.87 | 10.68 | 10.70 | 10.70 | 247,743 |
|
May 26, 2026
|
10.61 | 10.72 | 10.58 | 10.68 | 10.68 | 134,575 |
|
May 22, 2026
|
10.38 | 10.43 | 10.30 | 10.37 | 10.37 | 136,476 |
|
May 21, 2026
|
10.24 | 10.33 | 10.20 | 10.23 | 10.23 | 73,454 |
|
May 20, 2026
|
10.08 | 10.24 | 10.00 | 10.21 | 10.21 | 107,122 |
|
May 19, 2026
|
10.07 | 10.11 | 9.93 | 10.00 | 10.00 | 796,047 |
|
May 18, 2026
|
10.18 | 10.31 | 10.12 | 10.14 | 10.14 | 275,659 |
|
May 15, 2026
|
10.25 | 10.33 | 10.14 | 10.21 | 10.21 | 1,679,574 |
|
May 14, 2026
|
10.51 | 10.55 | 10.47 | 10.55 | 10.55 | 47,859 |
|
May 13, 2026
|
10.46 | 10.50 | 10.36 | 10.49 | 10.49 | 92,616 |
|
May 12, 2026
|
10.40 | 10.41 | 10.20 | 10.25 | 10.25 | 981,890 |
|
May 11, 2026
|
10.58 | 10.65 | 10.54 | 10.63 | 10.63 | 439,775 |
|
May 8, 2026
|
10.51 | 10.61 | 10.40 | 10.60 | 10.60 | 68,831 |
|
May 7, 2026
|
10.59 | 10.64 | 10.51 | 10.52 | 10.52 | 117,743 |
|
May 6, 2026
|
10.38 | 10.57 | 10.34 | 10.48 | 10.48 | 442,412 |
|
May 5, 2026
|
10.07 | 10.23 | 10.04 | 10.23 | 10.23 | 281,401 |
|
May 1, 2026
|
10.00 | 10.12 | 9.90 | 10.06 | 10.06 | 5,680 |
|
Apr 30, 2026
|
9.78 | 9.92 | 9.77 | 9.92 | 9.92 | 404,301 |
|
Apr 29, 2026
|
9.93 | 9.94 | 9.82 | 9.85 | 9.85 | 391,541 |
|
Apr 28, 2026
|
9.91 | 9.93 | 9.80 | 9.82 | 9.82 | 125,779 |
|
Apr 27, 2026
|
9.98 | 10.01 | 9.95 | 9.96 | 9.96 | 557,874 |
|
Apr 24, 2026
|
9.84 | 9.95 | 9.82 | 9.93 | 9.93 | 50,992 |
|
Apr 23, 2026
|
9.78 | 9.86 | 9.75 | 9.86 | 9.86 | 177,812 |
|
Apr 22, 2026
|
9.88 | 9.91 | 9.84 | 9.91 | 9.91 | 54,509 |
|
Apr 21, 2026
|
9.92 | 9.97 | 9.81 | 9.81 | 9.81 | 129,486 |
|
Apr 20, 2026
|
9.83 | 9.90 | 9.70 | 9.88 | 9.88 | 49,585 |
|
Apr 17, 2026
|
9.72 | 10.06 | 9.72 | 10.00 | 10.00 | 36,655 |
|
Apr 16, 2026
|
9.81 | 9.84 | 9.73 | 9.78 | 9.78 | 88,116 |
|
Apr 15, 2026
|
9.68 | 9.73 | 9.66 | 9.71 | 9.71 | 48,608 |
|
Apr 14, 2026
|
9.60 | 9.70 | 9.58 | 9.68 | 9.68 | 65,290 |
|
Apr 13, 2026
|
9.38 | 9.45 | 9.35 | 9.44 | 9.44 | 77,453 |
|
Apr 10, 2026
|
9.42 | 9.52 | 9.41 | 9.49 | 9.49 | 103,978 |
|
Apr 9, 2026
|
9.33 | 9.39 | 9.28 | 9.39 | 9.39 | 193,587 |
|
Apr 8, 2026
|
9.43 | 9.54 | 9.36 | 9.41 | 9.41 | 261,996 |
|
Apr 7, 2026
|
8.70 | 9.25 | 8.69 | 8.82 | 8.82 | 388,947 |
|
Apr 2, 2026
|
8.74 | 8.93 | 8.68 | 8.84 | 8.84 | 508,574 |
|
Apr 1, 2026
|
8.98 | 9.03 | 8.89 | 9.00 | 9.00 | 5,143,644 |
|
Mar 31, 2026
|
8.58 | 8.70 | 8.49 | 8.67 | 8.67 | 3,530,178 |
|
Mar 30, 2026
|
8.92 | 8.92 | 8.57 | 8.65 | 8.65 | 300,009 |
|
Mar 27, 2026
|
8.79 | 8.79 | 8.64 | 8.67 | 8.67 | 212,858 |
|
Mar 26, 2026
|
8.86 | 8.91 | 8.76 | 8.76 | 8.76 | 1,928,416 |
|
Mar 25, 2026
|
9.01 | 9.06 | 8.94 | 9.01 | 9.01 | 202,543 |
|
Mar 24, 2026
|
8.91 | 8.93 | 8.78 | 8.89 | 8.89 | 262,070 |
|
Mar 23, 2026
|
8.57 | 9.14 | 8.52 | 8.89 | 8.89 | 1,608,439 |
|
Mar 20, 2026
|
9.04 | 9.04 | 8.79 | 8.79 | 8.79 | 855,906 |
|
Mar 19, 2026
|
8.99 | 9.03 | 8.83 | 8.95 | 8.95 | 725,781 |
|
Mar 18, 2026
|
9.30 | 9.37 | 9.10 | 9.11 | 9.11 | 1,266,964 |
|
Mar 17, 2026
|
9.14 | 9.24 | 9.10 | 9.19 | 9.19 | 739,067 |
|
Mar 16, 2026
|
9.10 | 9.15 | 8.91 | 9.08 | 9.08 | 569,600 |
|
Mar 13, 2026
|
8.89 | 9.06 | 8.86 | 8.91 | 8.91 | 855,019 |
|
Mar 12, 2026
|
9.18 | 9.18 | 8.89 | 8.97 | 8.97 | 490,028 |
|
Mar 11, 2026
|
9.21 | 9.24 | 9.13 | 9.19 | 9.19 | 603,509 |
|
Mar 10, 2026
|
9.22 | 9.30 | 9.12 | 9.28 | 9.28 | 241,662 |
|
Mar 9, 2026
|
8.77 | 8.99 | 8.77 | 8.99 | 8.99 | 869,947 |
|
Mar 6, 2026
|
9.26 | 9.26 | 8.90 | 8.96 | 8.96 | 1,280,349 |
|
Mar 5, 2026
|
9.25 | 9.30 | 9.02 | 9.03 | 9.03 | 172,736 |
|
Mar 4, 2026
|
9.14 | 9.29 | 8.96 | 9.25 | 9.25 | 1,091,783 |
|
Mar 3, 2026
|
9.42 | 9.43 | 8.95 | 9.13 | 9.13 | 879,127 |
|
Mar 2, 2026
|
9.68 | 9.69 | 9.57 | 9.63 | 9.63 | 146,082 |
|
Feb 27, 2026
|
9.90 | 10.00 | 9.80 | 9.89 | 9.89 | 1,048,648 |
|
Feb 26, 2026
|
9.99 | 10.04 | 9.81 | 9.91 | 9.91 | 1,095,683 |
|
Feb 25, 2026
|
9.96 | 10.01 | 9.93 | 9.99 | 9.99 | 1,359,137 |
|
Feb 24, 2026
|
9.79 | 9.91 | 9.77 | 9.91 | 9.91 | 138,035 |
|
Feb 23, 2026
|
9.79 | 9.81 | 9.71 | 9.76 | 9.76 | 354,776 |
|
Feb 20, 2026
|
9.62 | 9.78 | 9.62 | 9.76 | 9.76 | 71,229 |
|
Feb 19, 2026
|
9.71 | 9.71 | 9.56 | 9.63 | 9.63 | 149,291 |
|
Feb 18, 2026
|
9.64 | 9.73 | 9.62 | 9.73 | 9.73 | 697,801 |
|
Feb 17, 2026
|
9.60 | 9.69 | 9.51 | 9.55 | 9.55 | 127,286 |
|
Feb 16, 2026
|
9.56 | 9.75 | 9.56 | 9.61 | 9.61 | 84,762 |
|
Feb 13, 2026
|
9.60 | 9.64 | 9.51 | 9.60 | 9.60 | 568,420 |
|
Feb 12, 2026
|
9.83 | 9.83 | 9.62 | 9.58 | 9.58 | 302,225 |
|
Feb 11, 2026
|
9.75 | 9.75 | 9.54 | 9.66 | 9.66 | 95,182 |
|
Feb 10, 2026
|
9.57 | 9.59 | 9.44 | 9.59 | 9.59 | 863,753 |
|
Feb 9, 2026
|
9.47 | 9.57 | 9.41 | 9.56 | 9.56 | 635,486 |
|
Feb 6, 2026
|
9.24 | 9.42 | 9.22 | 9.41 | 9.41 | 87,559 |
|
Feb 5, 2026
|
9.33 | 9.35 | 9.20 | 9.28 | 9.28 | 896,845 |
|
Feb 4, 2026
|
9.47 | 9.52 | 9.30 | 9.33 | 9.33 | 110,611 |
|
Feb 3, 2026
|
9.44 | 9.47 | 9.40 | 9.42 | 9.42 | 225,554 |
|
Feb 2, 2026
|
9.16 | 9.33 | 9.15 | 9.33 | 9.33 | 707,528 |
|
Jan 30, 2026
|
9.29 | 9.48 | 9.29 | 9.38 | 9.38 | 707,667 |
|
Jan 29, 2026
|
9.60 | 9.61 | 9.37 | 9.44 | 9.44 | 775,011 |
|
Jan 28, 2026
|
9.60 | 9.61 | 9.50 | 9.52 | 9.52 | 495,516 |
|
Jan 27, 2026
|
9.37 | 9.47 | 9.36 | 9.46 | 9.46 | 144,189 |
|
Jan 26, 2026
|
9.26 | 9.33 | 9.24 | 9.32 | 9.32 | 370,124 |
|
Jan 23, 2026
|
9.22 | 9.24 | 9.18 | 9.23 | 9.23 | 104,548 |
|
Jan 22, 2026
|
9.16 | 9.26 | 9.14 | 9.26 | 9.26 | 653,113 |
|
Jan 21, 2026
|
9.08 | 9.18 | 9.06 | 9.16 | 9.16 | 575,362 |
|
Jan 20, 2026
|
9.07 | 9.08 | 8.99 | 9.07 | 9.07 | 688,583 |
|
Jan 19, 2026
|
8.97 | 9.20 | 8.97 | 9.12 | 9.12 | 468,023 |
|
Jan 16, 2026
|
9.15 | 9.16 | 9.04 | 9.07 | 9.07 | 330,235 |
|
Jan 15, 2026
|
9.11 | 9.20 | 9.09 | 9.19 | 9.19 | 48,788 |
|
Jan 14, 2026
|
9.08 | 9.11 | 9.04 | 9.08 | 9.08 | 90,095 |
|
Jan 13, 2026
|
9.05 | 9.11 | 8.94 | 9.07 | 9.07 | 171,676 |
|
Jan 12, 2026
|
9.01 | 9.10 | 8.99 | 9.09 | 9.09 | 183,697 |
|
Jan 9, 2026
|
8.94 | 8.99 | 8.90 | 8.98 | 8.98 | 2,564,846 |
|
Jan 8, 2026
|
8.95 | 8.98 | 8.94 | 8.95 | 8.95 | 1,014,349 |
|
Jan 7, 2026
|
9.01 | 9.03 | 8.97 | 9.00 | 9.00 | 1,030,222 |
|
Jan 6, 2026
|
9.00 | 9.06 | 8.98 | 9.04 | 9.04 | 107,690 |
|
Jan 5, 2026
|
8.90 | 8.96 | 8.89 | 8.95 | 8.95 | 274,199 |
|
Jan 2, 2026
|
8.80 | 8.91 | 8.79 | 8.83 | 8.83 | 869,289 |
|
Dec 31, 2025
|
8.72 | 8.72 | 8.57 | 8.66 | 8.66 | 19,969 |
|
Dec 30, 2025
|
8.60 | 8.67 | 8.60 | 8.66 | 8.66 | 284,956 |
|
Dec 29, 2025
|
8.64 | 8.67 | 8.58 | 8.59 | 8.59 | 216,078 |
|
Dec 24, 2025
|
8.59 | 8.59 | 8.47 | 8.59 | 8.59 | 8,552 |
|
Dec 23, 2025
|
8.53 | 8.55 | 8.50 | 8.54 | 8.54 | 580,540 |
|
Dec 22, 2025
|
8.50 | 8.61 | 8.47 | 8.52 | 8.52 | 368,654 |
|
Dec 19, 2025
|
8.40 | 8.49 | 8.38 | 8.48 | 8.48 | 156,243 |
|
Dec 18, 2025
|
8.34 | 8.43 | 8.33 | 8.42 | 8.42 | 105,452 |
|
Dec 17, 2025
|
8.38 | 8.41 | 8.32 | 8.32 | 8.32 | 124,517 |
|
Dec 16, 2025
|
8.36 | 8.38 | 8.32 | 8.34 | 8.34 | 50,476 |
|
Dec 15, 2025
|
8.47 | 8.49 | 8.43 | 8.47 | 8.47 | 80,011 |
|
Dec 12, 2025
|
8.56 | 8.57 | 8.43 | 8.43 | 8.43 | 51,212 |
|
Dec 11, 2025
|
8.46 | 8.53 | 8.45 | 8.51 | 8.51 | 24,274 |
|
Dec 10, 2025
|
8.40 | 8.60 | 8.40 | 8.50 | 8.50 | 227,439 |
|
Dec 9, 2025
|
8.48 | 8.74 | 8.40 | 8.49 | 8.49 | 146,303 |
|
Dec 8, 2025
|
8.51 | 8.54 | 8.47 | 8.49 | 8.49 | 20,200 |
|
Dec 5, 2025
|
8.55 | 8.59 | 8.52 | 8.53 | 8.53 | 61,830 |
|
Dec 4, 2025
|
8.47 | 8.48 | 8.44 | 8.46 | 8.46 | 67,183 |
|
Dec 3, 2025
|
8.43 | 8.47 | 8.42 | 8.44 | 8.44 | 78,852 |
|
Dec 2, 2025
|
8.46 | 8.48 | 8.35 | 8.43 | 8.43 | 1,531,536 |
|
Dec 1, 2025
|
8.42 | 8.49 | 8.41 | 8.48 | 8.48 | 232,867 |
|
Nov 28, 2025
|
8.41 | 8.49 | 8.40 | 8.48 | 8.48 | 421,659 |
|
Nov 27, 2025
|
8.44 | 8.44 | 8.42 | 8.43 | 8.43 | 85,485 |
|
Nov 26, 2025
|
8.40 | 8.46 | 8.39 | 8.45 | 8.45 | 199,098 |
|
Nov 25, 2025
|
8.34 | 8.45 | 8.23 | 8.33 | 8.33 | 321,624 |
|
Nov 24, 2025
|
8.27 | 8.34 | 8.23 | 8.33 | 8.33 | 1,705,117 |
|
Nov 21, 2025
|
8.19 | 8.25 | 8.13 | 8.22 | 8.22 | 618,775 |
|
Nov 20, 2025
|
8.45 | 8.47 | 8.37 | 8.38 | 8.38 | 1,358,767 |
|
Nov 19, 2025
|
8.32 | 8.42 | 8.32 | 8.35 | 8.35 | 368,191 |
|
Nov 18, 2025
|
8.34 | 8.40 | 8.31 | 8.36 | 8.36 | 145,716 |
|
Nov 17, 2025
|
8.51 | 8.52 | 8.44 | 8.47 | 8.47 | 1,097,664 |
|
Nov 14, 2025
|
8.45 | 8.56 | 8.40 | 8.55 | 8.55 | 658,160 |
|
Nov 13, 2025
|
8.63 | 8.65 | 8.55 | 8.56 | 8.56 | 82,402 |
|
Nov 12, 2025
|
8.61 | 8.64 | 8.56 | 8.58 | 8.58 | 62,865 |
|
Nov 11, 2025
|
8.55 | 8.59 | 8.53 | 8.58 | 8.58 | 52,023 |
|
Nov 10, 2025
|
8.55 | 8.58 | 8.52 | 8.53 | 8.53 | 31,361 |
|
Nov 7, 2025
|
8.45 | 8.46 | 8.34 | 8.35 | 8.35 | 57,224 |
|
Nov 6, 2025
|
8.52 | 8.56 | 8.44 | 8.45 | 8.45 | 214,955 |
|
Nov 5, 2025
|
8.43 | 8.52 | 8.41 | 8.52 | 8.52 | 48,338 |
|
Nov 4, 2025
|
8.52 | 8.69 | 8.46 | 8.52 | 8.52 | 102,538 |
|
Nov 3, 2025
|
8.61 | 8.63 | 8.57 | 8.61 | 8.61 | 59,692 |
|
Oct 31, 2025
|
8.59 | 8.60 | 8.53 | 8.55 | 8.55 | 791,024 |
|
Oct 30, 2025
|
8.64 | 8.65 | 8.57 | 8.60 | 8.60 | 856,010 |
