XETRA - Delayed Quote
EUR
iShares MSCI Global Semiconductors UCITS ETF USD Acc (SEC0.DE)
15.91
-1.30
(-7.58%)
At close: October 30 at 5:35:53 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
|
16.29 | 16.38 | 15.87 | 15.91 | 15.91 | 709,093 |
|
Oct 29, 2026
|
17.07 | 17.37 | 17.04 | 17.21 | 17.21 | 289,841 |
|
Oct 28, 2026
|
17.42 | 17.48 | 17.26 | 17.40 | 17.40 | 518,816 |
|
Oct 27, 2026
|
16.45 | 17.05 | 16.44 | 17.01 | 17.01 | 402,158 |
|
Oct 26, 2026
|
15.92 | 16.52 | 15.87 | 16.42 | 16.42 | 505,178 |
|
Oct 23, 2026
|
16.07 | 16.19 | 15.84 | 16.10 | 16.10 | 551,942 |
|
Oct 22, 2026
|
16.32 | 16.44 | 15.94 | 16.02 | 16.02 | 746,051 |
|
Oct 21, 2026
|
16.91 | 17.00 | 16.76 | 16.92 | 16.92 | 566,450 |
|
Oct 20, 2026
|
16.59 | 16.84 | 16.32 | 16.71 | 16.71 | 527,731 |
|
Oct 19, 2026
|
16.88 | 17.06 | 16.75 | 17.06 | 17.06 | 488,545 |
|
Oct 16, 2026
|
17.07 | 17.11 | 16.64 | 16.74 | 16.74 | 712,002 |
|
Oct 15, 2026
|
16.88 | 17.03 | 16.54 | 17.03 | 17.03 | 1,314,338 |
|
Oct 14, 2026
|
18.17 | 18.28 | 17.84 | 17.85 | 17.85 | 439,915 |
|
Oct 13, 2026
|
18.01 | 18.22 | 17.86 | 17.91 | 17.91 | 461,398 |
|
Oct 12, 2026
|
18.87 | 18.92 | 18.42 | 18.47 | 18.47 | 351,829 |
|
Oct 9, 2026
|
19.20 | 19.28 | 18.85 | 18.87 | 18.87 | 650,864 |
|
Oct 8, 2026
|
19.30 | 19.36 | 19.09 | 19.22 | 19.22 | 300,385 |
|
Oct 7, 2026
|
19.64 | 19.64 | 19.26 | 19.46 | 19.46 | 662,439 |
|
Oct 6, 2026
|
19.75 | 19.86 | 19.71 | 19.75 | 19.75 | 594,842 |
|
Oct 5, 2026
|
19.85 | 19.89 | 19.67 | 19.75 | 19.75 | 665,158 |
|
Oct 2, 2026
|
19.36 | 19.83 | 19.36 | 19.70 | 19.70 | 520,244 |
|
Oct 1, 2026
|
19.31 | 19.31 | 18.84 | 19.02 | 19.02 | 321,074 |
|
Sep 30, 2026
|
18.79 | 18.91 | 18.68 | 18.80 | 18.80 | 326,672 |
|
Sep 29, 2026
|
18.60 | 19.00 | 18.57 | 18.86 | 18.86 | 535,096 |
|
Sep 28, 2026
|
18.45 | 18.76 | 18.26 | 18.36 | 18.36 | 487,201 |
|
Sep 25, 2026
|
18.81 | 18.89 | 18.63 | 18.68 | 18.68 | 481,221 |
|
Sep 24, 2026
|
18.38 | 18.49 | 18.18 | 18.30 | 18.30 | 470,211 |
|
Sep 23, 2026
|
18.77 | 18.78 | 18.38 | 18.56 | 18.56 | 889,791 |
|
Sep 22, 2026
|
18.32 | 18.69 | 18.18 | 18.61 | 18.61 | 630,743 |
|
Sep 21, 2026
|
17.92 | 18.33 | 17.88 | 18.31 | 18.31 | 810,135 |
|
Sep 18, 2026
|
17.47 | 17.52 | 17.31 | 17.43 | 17.43 | 445,018 |
|
Sep 17, 2026
|
16.86 | 17.24 | 16.85 | 17.20 | 17.20 | 1,024,465 |
|
Sep 16, 2026
|
16.73 | 16.87 | 16.72 | 16.83 | 16.83 | 605,934 |
|
Sep 15, 2026
|
16.49 | 16.63 | 16.39 | 16.49 | 16.49 | 603,920 |
|
Sep 14, 2026
|
16.73 | 16.75 | 16.35 | 16.48 | 16.48 | 382,807 |
|
Sep 11, 2026
|
17.14 | 17.39 | 17.08 | 17.39 | 17.39 | 213,237 |
|
Sep 10, 2026
|
17.46 | 17.47 | 16.99 | 17.12 | 17.12 | 469,969 |
|
Sep 9, 2026
|
17.52 | 17.58 | 17.19 | 17.43 | 17.43 | 610,958 |
|
Sep 8, 2026
|
17.37 | 17.60 | 17.21 | 17.58 | 17.58 | 679,880 |
|
Sep 7, 2026
|
17.40 | 17.40 | 17.25 | 17.36 | 17.36 | 305,038 |
|
Sep 4, 2026
|
16.62 | 17.06 | 16.62 | 16.95 | 16.95 | 610,884 |
|
Sep 3, 2026
|
16.46 | 16.51 | 16.09 | 16.45 | 16.45 | 511,539 |
|
Sep 2, 2026
|
16.40 | 16.54 | 16.21 | 16.51 | 16.51 | 568,253 |
|
Sep 1, 2026
|
16.85 | 16.88 | 16.31 | 16.50 | 16.50 | 546,311 |
|
Aug 31, 2026
|
16.75 | 16.77 | 16.57 | 16.57 | 16.57 | 559,201 |
|
Aug 28, 2026
|
16.84 | 16.98 | 16.77 | 16.89 | 16.89 | 390,613 |
|
Aug 27, 2026
|
17.01 | 17.21 | 16.71 | 16.87 | 16.87 | 557,915 |
|
Aug 26, 2026
|
16.70 | 16.74 | 16.55 | 16.71 | 16.71 | 336,845 |
|
Aug 25, 2026
|
16.63 | 16.78 | 16.49 | 16.65 | 16.65 | 518,121 |
|
Aug 24, 2026
|
16.52 | 16.65 | 16.17 | 16.30 | 16.30 | 785,334 |
|
Aug 21, 2026
|
16.93 | 17.06 | 16.65 | 16.80 | 16.80 | 1,030,804 |
|
Aug 20, 2026
|
16.88 | 16.92 | 16.46 | 16.68 | 16.68 | 719,648 |
|
Aug 19, 2026
|
17.03 | 17.31 | 16.55 | 16.75 | 16.75 | 1,309,830 |
|
Aug 18, 2026
|
17.69 | 17.71 | 16.91 | 17.04 | 17.04 | 1,444,480 |
|
Aug 17, 2026
|
18.02 | 18.26 | 17.91 | 18.23 | 18.23 | 599,511 |
|
Aug 14, 2026
|
17.78 | 17.88 | 17.59 | 17.61 | 17.61 | 728,554 |
|
Aug 13, 2026
|
17.74 | 18.17 | 17.61 | 18.09 | 18.09 | 885,052 |
|
Aug 12, 2026
|
17.40 | 17.80 | 17.39 | 17.72 | 17.72 | 783,722 |
|
Aug 11, 2026
|
17.09 | 17.28 | 17.04 | 17.17 | 17.17 | 328,869 |
|
Aug 10, 2026
|
17.41 | 17.52 | 17.07 | 17.11 | 17.11 | 991,314 |
|
Aug 7, 2026
|
17.14 | 17.50 | 16.96 | 17.26 | 17.26 | 494,127 |
|
Aug 6, 2026
|
16.96 | 17.40 | 16.63 | 17.30 | 17.30 | 548,814 |
|
Aug 5, 2026
|
17.48 | 17.60 | 17.12 | 17.30 | 17.30 | 904,059 |
|
Aug 4, 2026
|
16.69 | 17.37 | 16.68 | 17.36 | 17.36 | 931,684 |
|
Aug 3, 2026
|
16.45 | 16.51 | 15.74 | 16.33 | 16.33 | 1,144,096 |
|
Jul 31, 2026
|
16.80 | 17.10 | 16.16 | 16.32 | 16.32 | 1,539,821 |
|
Jul 30, 2026
|
15.00 | 16.36 | 14.86 | 16.14 | 16.14 | 2,953,400 |
|
Jul 29, 2026
|
15.56 | 15.86 | 15.15 | 15.24 | 15.24 | 1,493,838 |
|
Jul 28, 2026
|
16.24 | 16.31 | 15.56 | 15.89 | 15.89 | 1,461,839 |
|
Jul 27, 2026
|
17.71 | 17.76 | 16.42 | 16.47 | 16.47 | 1,003,046 |
|
Jul 24, 2026
|
17.80 | 17.97 | 17.24 | 17.49 | 17.49 | 642,004 |
|
Jul 23, 2026
|
18.14 | 18.26 | 17.81 | 17.95 | 17.95 | 758,248 |
|
Jul 22, 2026
|
17.77 | 18.31 | 17.54 | 18.23 | 18.23 | 572,147 |
|
Jul 21, 2026
|
17.71 | 18.13 | 17.67 | 18.09 | 18.09 | 873,306 |
|
Jul 20, 2026
|
17.03 | 17.59 | 17.01 | 17.34 | 17.34 | 750,527 |
|
Jul 17, 2026
|
16.68 | 17.07 | 16.31 | 16.92 | 16.92 | 1,826,725 |
|
Jul 16, 2026
|
18.07 | 18.08 | 17.45 | 17.59 | 17.59 | 1,056,231 |
|
Jul 15, 2026
|
19.14 | 19.15 | 18.00 | 18.13 | 18.13 | 725,081 |
|
Jul 14, 2026
|
18.39 | 18.93 | 18.35 | 18.71 | 18.71 | 722,407 |
|
Jul 13, 2026
|
18.38 | 18.53 | 18.12 | 18.53 | 18.53 | 623,431 |
|
Jul 10, 2026
|
18.95 | 19.06 | 18.67 | 19.02 | 19.02 | 466,872 |
|
Jul 9, 2026
|
18.75 | 19.48 | 18.74 | 19.32 | 19.32 | 728,398 |
|
Jul 8, 2026
|
17.95 | 18.43 | 17.45 | 18.09 | 18.09 | 1,761,263 |
|
Jul 7, 2026
|
18.61 | 18.61 | 17.66 | 17.82 | 17.82 | 1,562,617 |
|
Jul 6, 2026
|
19.24 | 19.58 | 19.07 | 19.42 | 19.42 | 604,374 |
|
Jul 3, 2026
|
19.10 | 19.44 | 19.10 | 19.37 | 19.37 | 412,844 |
|
Jul 2, 2026
|
19.26 | 19.96 | 18.68 | 18.94 | 18.94 | 1,766,844 |
|
Jul 1, 2026
|
20.82 | 20.90 | 19.89 | 20.10 | 20.10 | 865,176 |
|
Jun 30, 2026
|
20.38 | 20.94 | 20.31 | 20.91 | 20.91 | 970,676 |
|
Jun 29, 2026
|
19.77 | 20.00 | 18.99 | 19.75 | 19.75 | 1,047,033 |
|
Jun 26, 2026
|
20.09 | 20.15 | 19.48 | 19.77 | 19.77 | 574,179 |
|
Jun 25, 2026
|
20.99 | 21.10 | 19.90 | 20.36 | 20.36 | 1,691,512 |
|
Jun 24, 2026
|
20.00 | 20.10 | 19.51 | 19.82 | 19.82 | 1,443,419 |
|
Jun 23, 2026
|
20.39 | 20.39 | 19.70 | 19.89 | 19.89 | 1,348,447 |
|
Jun 22, 2026
|
21.14 | 21.52 | 21.02 | 21.30 | 21.30 | 1,296,457 |
|
Jun 19, 2026
|
20.72 | 20.77 | 20.60 | 20.76 | 20.76 | 508,840 |
|
Jun 18, 2026
|
20.15 | 20.77 | 20.12 | 20.67 | 20.67 | 1,020,821 |
|
Jun 17, 2026
|
19.58 | 19.79 | 19.46 | 19.76 | 19.76 | 736,305 |
|
Jun 16, 2026
|
19.91 | 20.07 | 19.31 | 19.43 | 19.43 | 1,435,049 |
|
Jun 15, 2026
|
19.74 | 19.98 | 19.69 | 19.85 | 19.85 | 1,271,907 |
|
Jun 12, 2026
|
18.56 | 19.15 | 18.42 | 19.15 | 19.15 | 1,118,139 |
|
Jun 11, 2026
|
17.73 | 18.32 | 17.65 | 18.09 | 18.09 | 1,216,260 |
|
Jun 10, 2026
|
17.70 | 18.15 | 17.29 | 17.47 | 17.47 | 1,366,524 |
|
Jun 9, 2026
|
18.54 | 18.67 | 17.59 | 17.61 | 17.61 | 1,304,508 |
|
Jun 8, 2026
|
17.39 | 18.36 | 17.35 | 18.22 | 18.22 | 1,560,074 |
|
Jun 5, 2026
|
18.38 | 18.48 | 17.87 | 17.87 | 17.87 | 1,139,673 |
|
Jun 4, 2026
|
19.20 | 19.22 | 18.30 | 18.93 | 18.93 | 1,407,820 |
|
Jun 3, 2026
|
19.37 | 19.56 | 19.10 | 19.48 | 19.48 | 1,427,375 |
|
Jun 2, 2026
|
18.54 | 19.09 | 18.51 | 19.09 | 19.09 | 707,825 |
|
Jun 1, 2026
|
18.57 | 18.57 | 18.12 | 18.46 | 18.46 | 1,172,298 |
|
May 29, 2026
|
18.40 | 18.63 | 18.20 | 18.28 | 18.28 | 956,484 |
|
May 28, 2026
|
18.01 | 18.43 | 17.85 | 18.38 | 18.38 | 1,213,593 |
|
May 27, 2026
|
18.35 | 18.86 | 17.81 | 17.95 | 17.95 | 2,301,036 |
|
May 26, 2026
|
17.65 | 18.24 | 17.51 | 18.10 | 18.10 | 1,267,019 |
|
May 25, 2026
|
17.73 | 17.79 | 17.55 | 17.75 | 17.75 | 804,523 |
|
May 22, 2026
|
16.95 | 17.27 | 16.89 | 17.26 | 17.26 | 849,203 |
|
May 21, 2026
|
16.60 | 16.83 | 16.54 | 16.62 | 16.62 | 996,789 |
|
May 20, 2026
|
16.02 | 16.51 | 16.02 | 16.51 | 16.51 | 829,799 |
|
May 19, 2026
|
15.81 | 15.97 | 15.36 | 15.68 | 15.68 | 1,656,094 |
|
May 18, 2026
|
16.31 | 16.69 | 15.94 | 16.05 | 16.05 | 1,100,374 |
|
May 15, 2026
|
16.66 | 16.73 | 16.21 | 16.50 | 16.50 | 1,088,711 |
|
May 14, 2026
|
16.92 | 17.10 | 16.76 | 17.07 | 17.07 | 587,372 |
|
May 13, 2026
|
16.74 | 16.94 | 16.53 | 16.80 | 16.80 | 806,783 |
|
May 12, 2026
|
16.64 | 16.72 | 16.00 | 16.08 | 16.08 | 1,268,235 |
|
May 11, 2026
|
16.76 | 17.00 | 16.56 | 16.95 | 16.95 | 1,778,477 |
|
May 8, 2026
|
15.97 | 16.41 | 15.88 | 16.41 | 16.41 | 1,215,334 |
|
May 7, 2026
|
16.06 | 16.13 | 15.70 | 15.92 | 15.92 | 1,130,957 |
|
May 6, 2026
|
15.71 | 16.03 | 15.51 | 15.91 | 15.91 | 1,420,286 |
|
May 5, 2026
|
14.83 | 15.37 | 14.80 | 15.37 | 15.37 | 912,091 |
|
May 4, 2026
|
14.84 | 14.87 | 14.58 | 14.64 | 14.64 | 1,307,212 |
|
Apr 30, 2026
|
14.17 | 14.40 | 14.13 | 14.35 | 14.35 | 691,383 |
|
Apr 29, 2026
|
14.00 | 14.15 | 13.97 | 14.06 | 14.06 | 556,867 |
|
Apr 28, 2026
|
14.21 | 14.22 | 13.69 | 13.70 | 13.70 | 2,100,584 |
|
Apr 27, 2026
|
14.42 | 14.53 | 14.12 | 14.20 | 14.20 | 1,080,138 |
|
Apr 24, 2026
|
14.03 | 14.34 | 14.01 | 14.31 | 14.31 | 692,994 |
|
Apr 23, 2026
|
13.63 | 13.86 | 13.53 | 13.84 | 13.84 | 465,626 |
|
Apr 22, 2026
|
13.41 | 13.53 | 13.35 | 13.53 | 13.53 | 714,321 |
|
Apr 21, 2026
|
13.25 | 13.31 | 13.13 | 13.20 | 13.20 | 599,206 |
|
Apr 20, 2026
|
13.06 | 13.17 | 12.99 | 13.08 | 13.08 | 429,068 |
|
Apr 17, 2026
|
12.87 | 13.13 | 12.85 | 13.13 | 13.13 | 340,651 |
|
Apr 16, 2026
|
12.89 | 12.92 | 12.67 | 12.92 | 12.92 | 466,234 |
|
Apr 15, 2026
|
12.72 | 12.80 | 12.61 | 12.65 | 12.65 | 522,610 |
|
Apr 14, 2026
|
12.58 | 12.65 | 12.51 | 12.64 | 12.64 | 550,544 |
|
Apr 13, 2026
|
12.23 | 12.37 | 12.20 | 12.34 | 12.34 | 244,724 |
|
Apr 10, 2026
|
12.13 | 12.40 | 12.11 | 12.35 | 12.35 | 325,679 |
|
Apr 9, 2026
|
11.86 | 12.03 | 11.77 | 12.03 | 12.03 | 337,616 |
|
Apr 8, 2026
|
11.80 | 11.93 | 11.70 | 11.83 | 11.83 | 515,966 |
|
Apr 7, 2026
|
11.08 | 11.20 | 10.92 | 11.04 | 11.04 | 298,548 |
|
Apr 2, 2026
|
10.74 | 11.05 | 10.59 | 10.94 | 10.94 | 221,327 |
|
Apr 1, 2026
|
10.90 | 11.11 | 10.77 | 11.09 | 11.09 | 343,460 |
|
Mar 31, 2026
|
10.28 | 10.50 | 10.23 | 10.37 | 10.37 | 170,838 |
|
Mar 30, 2026
|
10.66 | 10.77 | 10.38 | 10.46 | 10.46 | 271,220 |
|
Mar 27, 2026
|
10.86 | 10.86 | 10.61 | 10.69 | 10.69 | 210,914 |
|
Mar 26, 2026
|
11.20 | 11.26 | 10.89 | 10.92 | 10.92 | 221,417 |
|
Mar 25, 2026
|
11.35 | 11.42 | 11.20 | 11.35 | 11.35 | 239,080 |
|
Mar 24, 2026
|
11.12 | 11.26 | 10.96 | 11.20 | 11.20 | 156,837 |
|
Mar 23, 2026
|
10.79 | 11.42 | 10.75 | 11.12 | 11.12 | 432,155 |
|
Mar 20, 2026
|
11.30 | 11.34 | 11.02 | 11.02 | 11.02 | 178,937 |
|
Mar 19, 2026
|
11.27 | 11.29 | 10.96 | 11.22 | 11.22 | 160,616 |
|
Mar 18, 2026
|
11.57 | 11.59 | 11.35 | 11.43 | 11.43 | 297,036 |
|
Mar 17, 2026
|
11.26 | 11.39 | 11.19 | 11.32 | 11.32 | 203,951 |
|
Mar 16, 2026
|
11.26 | 11.43 | 11.21 | 11.38 | 11.38 | 295,657 |
|
Mar 13, 2026
|
11.01 | 11.31 | 10.99 | 11.12 | 11.12 | 262,688 |
|
Mar 12, 2026
|
11.33 | 11.34 | 10.96 | 11.10 | 11.10 | 135,034 |
|
Mar 11, 2026
|
11.27 | 11.44 | 11.17 | 11.39 | 11.39 | 151,066 |
|
Mar 10, 2026
|
11.18 | 11.34 | 11.02 | 11.31 | 11.31 | 338,999 |
|
Mar 9, 2026
|
10.43 | 10.87 | 10.38 | 10.85 | 10.85 | 360,411 |
|
Mar 5, 2026
|
11.30 | 11.39 | 11.15 | 11.19 | 11.19 | 191,442 |
|
Mar 4, 2026
|
10.89 | 11.32 | 10.88 | 11.29 | 11.29 | 284,164 |
|
Mar 3, 2026
|
11.23 | 11.23 | 10.86 | 11.01 | 11.01 | 438,366 |
|
Mar 2, 2026
|
11.29 | 11.51 | 11.19 | 11.43 | 11.43 | 577,023 |
|
Feb 27, 2026
|
11.57 | 11.59 | 11.36 | 11.51 | 11.51 | 458,566 |
|
Feb 26, 2026
|
11.98 | 12.04 | 11.42 | 11.64 | 11.64 | 572,630 |
|
Feb 25, 2026
|
11.81 | 11.98 | 11.78 | 11.90 | 11.90 | 400,737 |
|
Feb 24, 2026
|
11.63 | 11.78 | 11.59 | 11.76 | 11.76 | 411,100 |
|
Feb 23, 2026
|
11.39 | 11.57 | 11.38 | 11.44 | 11.44 | 224,585 |
|
Feb 20, 2026
|
11.48 | 11.60 | 11.35 | 11.57 | 11.57 | 418,687 |
|
Feb 19, 2026
|
11.49 | 11.49 | 11.29 | 11.39 | 11.39 | 243,676 |
|
Feb 18, 2026
|
11.33 | 11.58 | 11.29 | 11.58 | 11.58 | 194,721 |
|
Feb 17, 2026
|
11.23 | 11.30 | 11.05 | 11.29 | 11.29 | 230,689 |
|
Feb 16, 2026
|
11.29 | 11.35 | 11.21 | 11.22 | 11.22 | 210,681 |
|
Feb 13, 2026
|
11.26 | 11.34 | 11.11 | 11.27 | 11.27 | 321,447 |
|
Feb 12, 2026
|
11.46 | 11.52 | 11.13 | 11.20 | 11.20 | 220,394 |
|
Feb 11, 2026
|
11.13 | 11.47 | 11.09 | 11.33 | 11.33 | 255,341 |
|
Feb 10, 2026
|
11.14 | 11.21 | 11.04 | 11.12 | 11.12 | 226,609 |
|
Feb 9, 2026
|
11.06 | 11.18 | 10.89 | 11.16 | 11.16 | 467,883 |
|
Feb 6, 2026
|
10.60 | 11.03 | 10.58 | 11.03 | 11.03 | 593,957 |
|
Feb 5, 2026
|
10.68 | 10.74 | 10.41 | 10.63 | 10.63 | 414,716 |
|
Feb 4, 2026
|
11.04 | 11.05 | 10.63 | 10.65 | 10.65 | 523,808 |
|
Feb 3, 2026
|
11.37 | 11.40 | 11.02 | 11.11 | 11.11 | 475,306 |
|
Feb 2, 2026
|
10.82 | 11.26 | 10.77 | 11.26 | 11.26 | 497,554 |
|
Jan 30, 2026
|
11.17 | 11.37 | 11.14 | 11.27 | 11.27 | 437,352 |
|
Jan 29, 2026
|
11.40 | 11.47 | 11.01 | 11.14 | 11.14 | 476,735 |
|
Jan 28, 2026
|
11.51 | 11.54 | 11.30 | 11.36 | 11.36 | 500,216 |
|
Jan 27, 2026
|
11.04 | 11.11 | 10.95 | 11.09 | 11.09 | 191,261 |
|
Jan 26, 2026
|
10.87 | 10.88 | 10.76 | 10.84 | 10.84 | 226,325 |
|
Jan 23, 2026
|
11.00 | 11.03 | 10.89 | 10.96 | 10.96 | 360,857 |
|
Jan 22, 2026
|
11.15 | 11.22 | 11.01 | 11.07 | 11.07 | 449,790 |
|
Jan 21, 2026
|
10.75 | 11.04 | 10.68 | 11.00 | 11.00 | 763,001 |
|
Jan 20, 2026
|
10.64 | 10.79 | 10.51 | 10.78 | 10.78 | 370,807 |
|
Jan 19, 2026
|
10.79 | 10.83 | 10.73 | 10.76 | 10.76 | 199,798 |
|
Jan 16, 2026
|
10.92 | 11.02 | 10.88 | 10.94 | 10.94 | 327,291 |
|
Jan 15, 2026
|
10.77 | 11.00 | 10.76 | 10.96 | 10.96 | 442,135 |
|
Jan 14, 2026
|
10.62 | 10.65 | 10.46 | 10.51 | 10.51 | 328,777 |
|
Jan 13, 2026
|
10.53 | 10.66 | 10.51 | 10.66 | 10.66 | 400,862 |
|
Jan 12, 2026
|
10.42 | 10.54 | 10.36 | 10.52 | 10.52 | 355,368 |
|
Jan 9, 2026
|
10.20 | 10.50 | 10.20 | 10.48 | 10.48 | 270,241 |
|
Jan 8, 2026
|
10.29 | 10.33 | 10.12 | 10.12 | 10.12 | 213,294 |
|
Jan 7, 2026
|
10.39 | 10.39 | 10.26 | 10.33 | 10.33 | 384,435 |
|
Jan 6, 2026
|
10.17 | 10.38 | 10.11 | 10.36 | 10.36 | 310,151 |
|
Jan 5, 2026
|
10.08 | 10.20 | 10.07 | 10.17 | 10.17 | 313,960 |
|
Jan 2, 2026
|
9.62 | 9.93 | 9.61 | 9.82 | 9.82 | 290,000 |
|
Dec 30, 2025
|
9.52 | 9.56 | 9.51 | 9.56 | 9.56 | 77,714 |
|
Dec 29, 2025
|
9.50 | 9.51 | 9.42 | 9.48 | 9.48 | 309,969 |
|
Dec 23, 2025
|
9.34 | 9.38 | 9.29 | 9.37 | 9.37 | 169,785 |
|
Dec 22, 2025
|
9.35 | 9.41 | 9.30 | 9.35 | 9.35 | 138,464 |
|
Dec 19, 2025
|
9.11 | 9.26 | 9.07 | 9.24 | 9.24 | 169,470 |
|
Dec 18, 2025
|
8.94 | 9.19 | 8.94 | 9.08 | 9.08 | 565,049 |
|
Dec 17, 2025
|
9.17 | 9.22 | 8.87 | 8.87 | 8.87 | 135,186 |
|
Dec 16, 2025
|
9.06 | 9.16 | 9.03 | 9.07 | 9.07 | 104,866 |
|
Dec 15, 2025
|
9.26 | 9.32 | 9.16 | 9.25 | 9.25 | 177,093 |
|
Dec 12, 2025
|
9.60 | 9.60 | 9.24 | 9.26 | 9.26 | 152,634 |
|
Dec 11, 2025
|
9.59 | 9.65 | 9.44 | 9.50 | 9.50 | 176,239 |
|
Dec 10, 2025
|
9.70 | 9.70 | 9.64 | 9.67 | 9.67 | 110,363 |
|
Dec 9, 2025
|
9.69 | 9.70 | 9.61 | 9.66 | 9.66 | 127,222 |
|
Dec 8, 2025
|
9.61 | 9.70 | 9.61 | 9.63 | 9.63 | 141,472 |
|
Dec 5, 2025
|
9.51 | 9.62 | 9.48 | 9.55 | 9.55 | 173,431 |
|
Dec 4, 2025
|
9.49 | 9.49 | 9.40 | 9.45 | 9.45 | 260,160 |
|
Dec 3, 2025
|
9.45 | 9.46 | 9.30 | 9.41 | 9.41 | 207,481 |
|
Dec 2, 2025
|
9.26 | 9.43 | 9.24 | 9.32 | 9.32 | 186,206 |
|
Dec 1, 2025
|
9.18 | 9.26 | 9.12 | 9.25 | 9.25 | 117,167 |
|
Nov 28, 2025
|
9.16 | 9.27 | 9.16 | 9.27 | 9.27 | 153,053 |
|
Nov 27, 2025
|
9.16 | 9.18 | 9.14 | 9.16 | 9.16 | 58,684 |
|
Nov 26, 2025
|
8.99 | 9.14 | 8.95 | 9.14 | 9.14 | 105,634 |
|
Nov 25, 2025
|
8.90 | 8.91 | 8.64 | 8.79 | 8.79 | 197,878 |
|
Nov 24, 2025
|
8.65 | 8.91 | 8.59 | 8.90 | 8.90 | 161,678 |
|
Nov 21, 2025
|
8.51 | 8.58 | 8.34 | 8.53 | 8.53 | 413,380 |
|
Nov 20, 2025
|
9.24 | 9.24 | 8.98 | 8.98 | 8.98 | 368,494 |
|
Nov 19, 2025
|
8.80 | 9.06 | 8.78 | 8.94 | 8.94 | 630,446 |
|
Nov 18, 2025
|
8.91 | 8.97 | 8.73 | 8.88 | 8.88 | 199,894 |
|
Nov 17, 2025
|
9.23 | 9.24 | 9.07 | 9.12 | 9.12 | 167,178 |
|
Nov 14, 2025
|
9.01 | 9.23 | 8.83 | 9.20 | 9.20 | 357,886 |
|
Nov 13, 2025
|
9.44 | 9.46 | 9.15 | 9.19 | 9.19 | 121,626 |
|
Nov 12, 2025
|
9.42 | 9.49 | 9.40 | 9.47 | 9.47 | 155,336 |
|
Nov 11, 2025
|
9.48 | 9.49 | 9.28 | 9.32 | 9.32 | 198,664 |
|
Nov 10, 2025
|
9.45 | 9.54 | 9.44 | 9.44 | 9.44 | 222,360 |
|
Nov 7, 2025
|
9.40 | 9.43 | 8.99 | 9.01 | 9.01 | 398,320 |
|
Nov 6, 2025
|
9.56 | 9.65 | 9.35 | 9.38 | 9.38 | 136,231 |
|
Nov 5, 2025
|
9.34 | 9.62 | 9.29 | 9.59 | 9.59 | 267,295 |
|
Nov 4, 2025
|
9.56 | 9.66 | 9.48 | 9.58 | 9.58 | 214,504 |
|
Nov 3, 2025
|
9.73 | 9.86 | 9.70 | 9.75 | 9.75 | 344,819 |
|
Oct 31, 2025
|
9.69 | 9.75 | 9.63 | 9.65 | 9.65 | 172,189 |
|
Oct 30, 2025
|
9.68 | 9.72 | 9.61 | 9.64 | 9.64 | 160,626 |
