LSE - Delayed Quote
GBP
iShares MSCI Global Semiconductors UCITS ETF USD Acc (SEMI.L)
13.24
-1.13
(-7.85%)
At close: October 30 at 4:35:07 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
|
13.60 | 13.68 | 13.22 | 13.24 | 13.24 | 572,589 |
|
Oct 29, 2026
|
14.27 | 14.51 | 14.24 | 14.37 | 14.37 | 301,242 |
|
Oct 28, 2026
|
14.60 | 14.62 | 14.44 | 14.58 | 14.58 | 642,939 |
|
Oct 27, 2026
|
13.73 | 14.28 | 13.70 | 14.26 | 14.26 | 795,256 |
|
Oct 26, 2026
|
13.36 | 13.83 | 13.31 | 13.75 | 13.75 | 597,654 |
|
Oct 23, 2026
|
13.48 | 13.56 | 13.27 | 13.48 | 13.48 | 397,202 |
|
Oct 22, 2026
|
13.71 | 13.77 | 13.36 | 13.41 | 13.41 | 1,348,838 |
|
Oct 21, 2026
|
14.17 | 14.28 | 14.05 | 14.19 | 14.19 | 434,845 |
|
Oct 20, 2026
|
13.96 | 14.15 | 13.69 | 14.04 | 14.04 | 380,030 |
|
Oct 19, 2026
|
14.21 | 14.36 | 14.10 | 14.36 | 14.36 | 594,824 |
|
Oct 16, 2026
|
14.39 | 14.45 | 14.02 | 14.10 | 14.10 | 426,070 |
|
Oct 15, 2026
|
14.31 | 14.69 | 13.98 | 14.36 | 14.36 | 960,301 |
|
Oct 14, 2026
|
15.28 | 15.45 | 15.06 | 15.06 | 15.06 | 409,896 |
|
Oct 13, 2026
|
15.31 | 15.39 | 15.09 | 15.16 | 15.16 | 672,891 |
|
Oct 12, 2026
|
15.95 | 16.02 | 15.57 | 15.61 | 15.61 | 338,354 |
|
Oct 9, 2026
|
16.29 | 16.35 | 15.95 | 15.95 | 15.95 | 783,803 |
|
Oct 8, 2026
|
16.40 | 16.43 | 16.17 | 16.29 | 16.29 | 338,439 |
|
Oct 7, 2026
|
16.63 | 16.66 | 16.30 | 16.47 | 16.47 | 528,103 |
|
Oct 6, 2026
|
16.76 | 16.86 | 16.71 | 16.73 | 16.73 | 4,830,825 |
|
Oct 5, 2026
|
16.81 | 16.86 | 16.68 | 16.74 | 16.74 | 467,667 |
|
Oct 2, 2026
|
16.46 | 16.89 | 16.46 | 16.78 | 16.78 | 594,979 |
|
Oct 1, 2026
|
16.47 | 16.49 | 16.08 | 16.18 | 16.18 | 643,776 |
|
Sep 30, 2026
|
16.06 | 16.40 | 15.95 | 16.07 | 16.07 | 497,305 |
|
Sep 29, 2026
|
15.94 | 16.31 | 15.84 | 16.21 | 16.21 | 1,428,135 |
|
Sep 28, 2026
|
15.86 | 16.12 | 15.65 | 15.73 | 15.73 | 570,250 |
|
Sep 25, 2026
|
16.20 | 16.27 | 16.02 | 16.09 | 16.09 | 723,899 |
|
Sep 24, 2026
|
15.79 | 15.91 | 15.64 | 15.74 | 15.74 | 428,122 |
|
Sep 23, 2026
|
16.11 | 16.14 | 15.79 | 15.91 | 15.91 | 1,064,890 |
|
Sep 22, 2026
|
15.70 | 16.03 | 15.58 | 15.96 | 15.96 | 1,097,295 |
|
Sep 21, 2026
|
15.37 | 15.72 | 15.31 | 15.71 | 15.71 | 739,330 |
|
Sep 18, 2026
|
14.98 | 15.05 | 14.87 | 14.95 | 14.95 | 546,859 |
|
Sep 17, 2026
|
14.44 | 14.82 | 14.41 | 14.80 | 14.80 | 454,414 |
|
Sep 16, 2026
|
14.33 | 14.48 | 14.31 | 14.45 | 14.45 | 521,787 |
|
Sep 15, 2026
|
14.09 | 14.25 | 14.02 | 14.11 | 14.11 | 455,284 |
|
Sep 14, 2026
|
14.35 | 14.36 | 13.98 | 14.12 | 14.12 | 437,514 |
|
Sep 11, 2026
|
14.70 | 14.93 | 14.65 | 14.92 | 14.92 | 157,816 |
|
Sep 10, 2026
|
15.01 | 15.04 | 14.58 | 14.75 | 14.75 | 374,801 |
|
Sep 9, 2026
|
15.03 | 15.11 | 14.77 | 14.97 | 14.97 | 389,531 |
|
Sep 8, 2026
|
14.90 | 15.12 | 14.76 | 15.06 | 15.06 | 801,600 |
|
Sep 7, 2026
|
14.90 | 14.96 | 14.80 | 14.93 | 14.93 | 871,806 |
|
Sep 4, 2026
|
14.25 | 14.82 | 14.25 | 14.58 | 14.58 | 681,404 |
|
Sep 3, 2026
|
14.13 | 14.20 | 13.85 | 14.11 | 14.11 | 694,432 |
|
Sep 2, 2026
|
14.06 | 14.21 | 13.90 | 14.17 | 14.17 | 473,163 |
|
Sep 1, 2026
|
14.42 | 14.47 | 13.97 | 14.13 | 14.13 | 376,864 |
|
Aug 28, 2026
|
14.46 | 14.56 | 14.38 | 14.43 | 14.43 | 350,426 |
|
Aug 27, 2026
|
14.60 | 14.77 | 14.33 | 14.46 | 14.46 | 691,969 |
|
Aug 26, 2026
|
14.28 | 14.36 | 14.16 | 14.27 | 14.27 | 401,061 |
|
Aug 25, 2026
|
14.22 | 14.36 | 14.12 | 14.26 | 14.26 | 346,554 |
|
Aug 24, 2026
|
14.12 | 14.25 | 13.82 | 13.93 | 13.93 | 857,760 |
|
Aug 21, 2026
|
14.47 | 14.62 | 14.26 | 14.36 | 14.36 | 604,983 |
|
Aug 20, 2026
|
14.48 | 14.52 | 14.09 | 14.28 | 14.28 | 757,016 |
|
Aug 19, 2026
|
14.56 | 14.82 | 14.18 | 14.33 | 14.33 | 785,871 |
|
Aug 18, 2026
|
15.16 | 15.18 | 14.45 | 14.54 | 14.54 | 649,319 |
|
Aug 17, 2026
|
15.42 | 15.61 | 15.30 | 15.58 | 15.58 | 736,881 |
|
Aug 14, 2026
|
15.20 | 15.28 | 15.02 | 15.06 | 15.06 | 563,328 |
|
Aug 13, 2026
|
15.17 | 15.54 | 15.05 | 15.46 | 15.46 | 638,798 |
|
Aug 12, 2026
|
14.84 | 15.24 | 14.81 | 15.13 | 15.13 | 785,196 |
|
Aug 11, 2026
|
14.60 | 14.80 | 14.55 | 14.65 | 14.65 | 332,225 |
|
Aug 10, 2026
|
14.90 | 15.02 | 14.57 | 14.61 | 14.61 | 406,460 |
|
Aug 7, 2026
|
14.66 | 15.02 | 14.52 | 14.77 | 14.77 | 323,925 |
|
Aug 6, 2026
|
14.58 | 14.91 | 14.24 | 14.82 | 14.82 | 405,317 |
|
Aug 5, 2026
|
15.00 | 15.10 | 14.65 | 14.83 | 14.83 | 1,599,067 |
|
Aug 4, 2026
|
14.31 | 14.92 | 14.26 | 14.92 | 14.92 | 724,135 |
|
Aug 3, 2026
|
14.10 | 14.15 | 13.45 | 13.92 | 13.92 | 610,348 |
|
Jul 31, 2026
|
14.35 | 14.66 | 13.82 | 13.95 | 13.95 | 1,011,688 |
|
Jul 30, 2026
|
12.86 | 14.03 | 12.73 | 13.84 | 13.84 | 1,742,074 |
|
Jul 29, 2026
|
13.32 | 13.60 | 12.97 | 13.02 | 13.02 | 1,155,449 |
|
Jul 28, 2026
|
13.94 | 13.97 | 13.30 | 13.62 | 13.62 | 1,010,411 |
|
Jul 27, 2026
|
15.07 | 15.19 | 14.03 | 14.04 | 14.04 | 514,727 |
|
Jul 24, 2026
|
15.26 | 15.37 | 14.71 | 14.88 | 14.88 | 303,262 |
|
Jul 23, 2026
|
15.51 | 15.59 | 15.18 | 15.28 | 15.28 | 297,119 |
|
Jul 22, 2026
|
15.16 | 15.61 | 15.00 | 15.57 | 15.57 | 269,772 |
|
Jul 21, 2026
|
15.00 | 15.47 | 15.00 | 15.44 | 15.44 | 926,789 |
|
Jul 20, 2026
|
14.45 | 14.95 | 14.44 | 14.76 | 14.76 | 777,778 |
|
Jul 17, 2026
|
14.22 | 14.53 | 13.85 | 14.41 | 14.41 | 1,030,988 |
|
Jul 16, 2026
|
15.36 | 15.36 | 14.79 | 14.93 | 14.93 | 824,282 |
|
Jul 15, 2026
|
16.26 | 16.33 | 15.25 | 15.35 | 15.35 | 799,331 |
|
Jul 14, 2026
|
15.67 | 16.19 | 15.61 | 16.00 | 16.00 | 11,340,744 |
|
Jul 13, 2026
|
15.62 | 15.81 | 15.44 | 15.71 | 15.71 | 1,536,106 |
|
Jul 10, 2026
|
16.14 | 16.26 | 15.89 | 16.23 | 16.23 | 503,846 |
|
Jul 9, 2026
|
15.92 | 16.68 | 15.92 | 16.50 | 16.50 | 1,406,122 |
|
Jul 8, 2026
|
15.37 | 15.74 | 14.93 | 15.42 | 15.42 | 1,258,312 |
|
Jul 7, 2026
|
15.90 | 15.93 | 15.07 | 15.21 | 15.21 | 1,428,984 |
|
Jul 6, 2026
|
16.48 | 16.74 | 16.30 | 16.54 | 16.54 | 484,367 |
|
Jul 3, 2026
|
16.30 | 16.68 | 16.30 | 16.59 | 16.59 | 337,980 |
|
Jul 2, 2026
|
16.57 | 17.11 | 16.00 | 16.16 | 16.16 | 1,254,895 |
|
Jul 1, 2026
|
18.03 | 18.04 | 17.06 | 17.22 | 17.22 | 786,872 |
|
Jun 30, 2026
|
17.61 | 18.06 | 17.47 | 18.00 | 18.00 | 998,857 |
|
Jun 29, 2026
|
17.12 | 17.27 | 16.36 | 17.07 | 17.07 | 1,372,921 |
|
Jun 26, 2026
|
17.41 | 17.41 | 16.82 | 17.04 | 17.04 | 782,706 |
|
Jun 25, 2026
|
18.00 | 18.19 | 17.13 | 17.48 | 17.48 | 1,442,234 |
|
Jun 24, 2026
|
17.30 | 17.32 | 16.80 | 17.02 | 17.02 | 1,576,571 |
|
Jun 23, 2026
|
17.46 | 17.67 | 16.94 | 17.12 | 17.12 | 2,316,522 |
|
Jun 22, 2026
|
18.29 | 18.58 | 18.20 | 18.37 | 18.37 | 1,321,555 |
|
Jun 19, 2026
|
17.99 | 18.04 | 17.80 | 18.00 | 18.00 | 452,576 |
|
Jun 18, 2026
|
17.47 | 18.03 | 17.40 | 17.95 | 17.95 | 1,368,634 |
|
Jun 17, 2026
|
16.87 | 17.13 | 16.81 | 17.10 | 17.10 | 575,287 |
|
Jun 16, 2026
|
17.19 | 17.36 | 16.69 | 16.76 | 16.76 | 929,943 |
|
Jun 15, 2026
|
16.96 | 17.28 | 16.96 | 17.17 | 17.17 | 1,296,340 |
|
Jun 12, 2026
|
16.00 | 16.53 | 15.88 | 16.51 | 16.51 | 1,004,891 |
|
Jun 11, 2026
|
15.28 | 15.84 | 15.26 | 15.61 | 15.61 | 967,151 |
|
Jun 10, 2026
|
15.30 | 15.71 | 14.90 | 15.10 | 15.10 | 1,668,707 |
|
Jun 9, 2026
|
15.97 | 16.12 | 15.16 | 15.18 | 15.18 | 1,223,606 |
|
Jun 8, 2026
|
15.06 | 15.89 | 14.97 | 15.69 | 15.69 | 1,974,228 |
|
Jun 5, 2026
|
15.91 | 16.25 | 15.42 | 15.43 | 15.43 | 1,063,540 |
|
Jun 4, 2026
|
16.69 | 16.69 | 15.82 | 16.32 | 16.32 | 1,299,718 |
|
Jun 3, 2026
|
16.74 | 16.99 | 16.50 | 16.82 | 16.82 | 1,322,267 |
|
Jun 2, 2026
|
15.99 | 16.49 | 15.97 | 16.43 | 16.43 | 1,155,921 |
|
Jun 1, 2026
|
16.10 | 16.10 | 15.68 | 15.96 | 15.96 | 796,857 |
|
May 29, 2026
|
15.97 | 16.16 | 15.76 | 15.89 | 15.89 | 1,305,402 |
|
May 28, 2026
|
15.58 | 16.01 | 15.50 | 16.01 | 16.01 | 946,313 |
|
May 27, 2026
|
15.90 | 16.35 | 15.42 | 15.55 | 15.55 | 2,137,399 |
|
May 26, 2026
|
15.24 | 15.76 | 15.13 | 15.65 | 15.65 | 1,360,505 |
|
May 22, 2026
|
14.69 | 14.91 | 14.58 | 14.90 | 14.90 | 921,485 |
|
May 21, 2026
|
14.37 | 14.56 | 14.29 | 14.36 | 14.36 | 1,001,584 |
|
May 20, 2026
|
13.89 | 14.33 | 13.86 | 14.26 | 14.26 | 990,245 |
|
May 19, 2026
|
13.74 | 13.86 | 13.31 | 13.58 | 13.58 | 1,166,885 |
|
May 18, 2026
|
14.22 | 14.54 | 13.84 | 13.92 | 13.92 | 893,270 |
|
May 15, 2026
|
14.62 | 14.62 | 14.11 | 14.38 | 14.38 | 1,186,527 |
|
May 14, 2026
|
14.64 | 14.81 | 14.50 | 14.74 | 14.74 | 1,553,173 |
|
May 13, 2026
|
14.47 | 14.74 | 14.32 | 14.56 | 14.56 | 1,492,390 |
|
May 12, 2026
|
14.43 | 14.52 | 13.90 | 13.96 | 13.96 | 1,488,269 |
|
May 11, 2026
|
14.49 | 14.71 | 14.30 | 14.63 | 14.63 | 1,473,109 |
|
May 8, 2026
|
13.86 | 14.18 | 13.73 | 14.18 | 14.18 | 805,707 |
|
May 7, 2026
|
13.91 | 13.94 | 13.56 | 13.76 | 13.76 | 619,515 |
|
May 6, 2026
|
13.59 | 13.88 | 13.40 | 13.73 | 13.73 | 1,379,598 |
|
May 5, 2026
|
12.81 | 13.26 | 12.77 | 13.26 | 13.26 | 815,691 |
|
May 1, 2026
|
12.47 | 12.58 | 12.31 | 12.53 | 12.53 | 585,588 |
|
Apr 30, 2026
|
12.26 | 12.51 | 12.21 | 12.38 | 12.38 | 524,599 |
|
Apr 29, 2026
|
12.08 | 12.26 | 12.08 | 12.21 | 12.21 | 371,578 |
|
Apr 28, 2026
|
12.35 | 12.35 | 11.87 | 11.88 | 11.88 | 621,713 |
|
Apr 27, 2026
|
12.49 | 12.59 | 12.23 | 12.27 | 12.27 | 835,289 |
|
Apr 24, 2026
|
12.14 | 12.47 | 12.14 | 12.43 | 12.43 | 1,150,678 |
|
Apr 23, 2026
|
11.82 | 12.02 | 11.73 | 11.99 | 11.99 | 926,098 |
|
Apr 22, 2026
|
11.56 | 11.75 | 11.56 | 11.74 | 11.74 | 597,343 |
|
Apr 21, 2026
|
11.55 | 11.59 | 11.41 | 11.47 | 11.47 | 273,869 |
|
Apr 20, 2026
|
11.38 | 11.49 | 11.30 | 11.35 | 11.35 | 432,197 |
|
Apr 17, 2026
|
11.21 | 11.45 | 11.19 | 11.42 | 11.42 | 440,404 |
|
Apr 16, 2026
|
11.18 | 11.24 | 11.01 | 11.24 | 11.24 | 764,963 |
|
Apr 15, 2026
|
11.08 | 11.13 | 10.95 | 11.00 | 11.00 | 645,065 |
|
Apr 14, 2026
|
10.96 | 11.01 | 10.87 | 10.97 | 10.97 | 446,839 |
|
Apr 13, 2026
|
10.69 | 10.77 | 10.60 | 10.72 | 10.72 | 169,808 |
|
Apr 10, 2026
|
10.58 | 10.79 | 10.54 | 10.76 | 10.76 | 244,243 |
|
Apr 9, 2026
|
10.33 | 10.47 | 10.25 | 10.44 | 10.44 | 171,558 |
|
Apr 8, 2026
|
10.28 | 10.40 | 10.18 | 10.29 | 10.29 | 510,366 |
|
Apr 7, 2026
|
9.67 | 9.76 | 9.54 | 9.62 | 9.62 | 449,594 |
|
Apr 2, 2026
|
9.37 | 9.65 | 9.23 | 9.54 | 9.54 | 266,172 |
|
Apr 1, 2026
|
9.50 | 9.69 | 9.39 | 9.65 | 9.65 | 267,896 |
|
Mar 31, 2026
|
9.00 | 9.17 | 8.88 | 9.10 | 9.10 | 254,519 |
|
Mar 30, 2026
|
9.30 | 9.36 | 9.01 | 9.07 | 9.07 | 342,680 |
|
Mar 27, 2026
|
9.41 | 9.42 | 9.19 | 9.26 | 9.26 | 202,267 |
|
Mar 26, 2026
|
9.75 | 9.75 | 9.43 | 9.44 | 9.44 | 156,702 |
|
Mar 25, 2026
|
9.85 | 9.89 | 9.70 | 9.80 | 9.80 | 281,440 |
|
Mar 24, 2026
|
9.68 | 9.74 | 9.48 | 9.62 | 9.62 | 193,211 |
|
Mar 23, 2026
|
9.39 | 10.09 | 9.25 | 9.57 | 9.57 | 401,932 |
|
Mar 20, 2026
|
9.71 | 9.80 | 9.51 | 9.51 | 9.51 | 130,753 |
|
Mar 19, 2026
|
9.78 | 9.78 | 9.43 | 9.66 | 9.66 | 176,073 |
|
Mar 18, 2026
|
9.98 | 10.01 | 9.81 | 9.85 | 9.85 | 151,797 |
|
Mar 17, 2026
|
9.77 | 9.85 | 9.67 | 9.76 | 9.76 | 119,509 |
|
Mar 16, 2026
|
9.74 | 9.88 | 9.67 | 9.81 | 9.81 | 139,312 |
|
Mar 13, 2026
|
9.51 | 9.78 | 9.47 | 9.59 | 9.59 | 230,766 |
|
Mar 12, 2026
|
9.77 | 9.80 | 9.45 | 9.56 | 9.56 | 107,032 |
|
Mar 11, 2026
|
9.78 | 9.87 | 9.63 | 9.79 | 9.79 | 164,062 |
|
Mar 10, 2026
|
9.65 | 9.81 | 9.53 | 9.76 | 9.76 | 202,885 |
|
Mar 9, 2026
|
9.06 | 9.41 | 9.02 | 9.39 | 9.39 | 450,589 |
|
Mar 6, 2026
|
9.76 | 9.80 | 9.35 | 9.48 | 9.48 | 269,538 |
|
Mar 5, 2026
|
9.89 | 9.92 | 9.70 | 9.72 | 9.72 | 215,132 |
|
Mar 4, 2026
|
9.52 | 9.87 | 9.43 | 9.79 | 9.79 | 323,759 |
|
Mar 3, 2026
|
9.80 | 9.82 | 9.45 | 9.58 | 9.58 | 509,473 |
|
Mar 2, 2026
|
9.86 | 10.06 | 9.83 | 9.99 | 9.99 | 279,992 |
|
Feb 27, 2026
|
10.14 | 10.15 | 9.93 | 10.06 | 10.06 | 235,600 |
|
Feb 26, 2026
|
10.49 | 10.50 | 9.97 | 10.12 | 10.12 | 682,429 |
|
Feb 25, 2026
|
10.27 | 10.46 | 10.24 | 10.36 | 10.36 | 358,549 |
|
Feb 24, 2026
|
10.12 | 10.29 | 10.10 | 10.23 | 10.23 | 347,201 |
|
Feb 23, 2026
|
9.98 | 10.12 | 9.93 | 9.99 | 9.99 | 192,511 |
|
Feb 20, 2026
|
10.08 | 10.13 | 9.81 | 10.07 | 10.07 | 274,158 |
|
Feb 19, 2026
|
10.04 | 10.04 | 9.86 | 9.94 | 9.94 | 149,631 |
|
Feb 18, 2026
|
9.87 | 10.06 | 9.86 | 10.04 | 10.04 | 123,109 |
|
Feb 17, 2026
|
9.82 | 9.89 | 9.66 | 9.86 | 9.86 | 206,260 |
|
Feb 16, 2026
|
9.83 | 9.86 | 9.69 | 9.69 | 9.69 | 115,581 |
|
Feb 13, 2026
|
9.80 | 9.88 | 9.51 | 9.76 | 9.76 | 266,772 |
|
Feb 12, 2026
|
10.00 | 10.03 | 9.70 | 9.70 | 9.70 | 227,796 |
|
Feb 11, 2026
|
9.76 | 9.96 | 9.64 | 9.84 | 9.84 | 235,842 |
|
Feb 10, 2026
|
9.71 | 9.77 | 9.60 | 9.69 | 9.69 | 140,797 |
|
Feb 9, 2026
|
9.66 | 9.73 | 9.49 | 9.71 | 9.71 | 278,337 |
|
Feb 6, 2026
|
9.22 | 9.57 | 9.20 | 9.56 | 9.56 | 358,022 |
|
Feb 5, 2026
|
9.20 | 9.34 | 9.07 | 9.23 | 9.23 | 135,467 |
|
Feb 4, 2026
|
9.55 | 9.55 | 9.19 | 9.19 | 9.19 | 410,070 |
|
Feb 3, 2026
|
9.85 | 9.85 | 9.49 | 9.55 | 9.55 | 331,654 |
|
Feb 2, 2026
|
9.39 | 9.73 | 9.31 | 9.70 | 9.70 | 368,845 |
|
Jan 30, 2026
|
9.65 | 9.86 | 9.65 | 9.74 | 9.74 | 280,002 |
|
Jan 29, 2026
|
9.93 | 10.03 | 9.53 | 9.65 | 9.65 | 217,561 |
|
Jan 28, 2026
|
10.01 | 10.03 | 9.78 | 9.84 | 9.84 | 242,035 |
|
Jan 27, 2026
|
9.56 | 9.66 | 9.49 | 9.65 | 9.65 | 117,108 |
|
Jan 26, 2026
|
9.43 | 9.46 | 9.34 | 9.39 | 9.39 | 215,929 |
|
Jan 23, 2026
|
9.58 | 9.80 | 9.44 | 9.49 | 9.49 | 328,177 |
|
Jan 22, 2026
|
9.70 | 9.80 | 9.59 | 9.61 | 9.61 | 327,000 |
|
Jan 21, 2026
|
9.41 | 9.62 | 9.31 | 9.59 | 9.59 | 290,884 |
|
Jan 20, 2026
|
9.29 | 9.42 | 9.14 | 9.40 | 9.40 | 229,061 |
|
Jan 19, 2026
|
9.37 | 9.40 | 9.30 | 9.32 | 9.32 | 151,178 |
|
Jan 16, 2026
|
9.53 | 9.56 | 9.43 | 9.47 | 9.47 | 286,830 |
|
Jan 15, 2026
|
9.30 | 9.56 | 9.28 | 9.48 | 9.48 | 311,161 |
|
Jan 14, 2026
|
9.25 | 9.25 | 9.06 | 9.09 | 9.09 | 191,422 |
|
Jan 13, 2026
|
9.12 | 9.31 | 9.10 | 9.22 | 9.22 | 139,632 |
|
Jan 12, 2026
|
9.04 | 9.14 | 8.99 | 9.11 | 9.11 | 111,177 |
|
Jan 9, 2026
|
8.87 | 9.10 | 8.82 | 9.08 | 9.08 | 75,957 |
|
Jan 8, 2026
|
8.93 | 9.08 | 8.77 | 8.77 | 8.77 | 85,141 |
|
Jan 7, 2026
|
8.98 | 9.13 | 8.90 | 8.96 | 8.96 | 131,902 |
|
Jan 6, 2026
|
8.80 | 8.99 | 8.75 | 8.96 | 8.96 | 97,265 |
|
Jan 5, 2026
|
8.76 | 8.88 | 8.74 | 8.80 | 8.80 | 144,005 |
|
Jan 2, 2026
|
8.38 | 8.64 | 8.34 | 8.54 | 8.54 | 108,622 |
|
Dec 31, 2025
|
8.33 | 8.33 | 8.29 | 8.31 | 8.31 | 30,550 |
|
Dec 30, 2025
|
8.30 | 8.37 | 8.26 | 8.36 | 8.36 | 109,173 |
|
Dec 29, 2025
|
8.33 | 8.33 | 8.19 | 8.26 | 8.26 | 119,091 |
|
Dec 24, 2025
|
8.21 | 8.22 | 8.16 | 8.20 | 8.20 | 34,202 |
|
Dec 23, 2025
|
8.14 | 8.30 | 8.10 | 8.18 | 8.18 | 227,817 |
|
Dec 22, 2025
|
8.19 | 8.28 | 8.11 | 8.16 | 8.16 | 56,585 |
|
Dec 19, 2025
|
8.02 | 8.13 | 7.94 | 8.09 | 8.09 | 126,181 |
|
Dec 18, 2025
|
7.84 | 8.02 | 7.81 | 7.95 | 7.95 | 76,362 |
|
Dec 17, 2025
|
8.09 | 8.10 | 7.77 | 7.77 | 7.77 | 49,879 |
|
Dec 16, 2025
|
8.02 | 8.03 | 7.88 | 7.95 | 7.95 | 1,579,161 |
|
Dec 15, 2025
|
8.12 | 8.19 | 8.06 | 8.12 | 8.12 | 103,017 |
|
Dec 12, 2025
|
8.42 | 8.43 | 8.12 | 8.16 | 8.16 | 63,225 |
|
Dec 11, 2025
|
8.40 | 8.45 | 8.24 | 8.31 | 8.31 | 42,114 |
|
Dec 10, 2025
|
8.51 | 8.51 | 8.43 | 8.44 | 8.44 | 51,327 |
|
Dec 9, 2025
|
8.41 | 8.50 | 8.28 | 8.44 | 8.44 | 69,975 |
|
Dec 8, 2025
|
8.45 | 8.48 | 8.39 | 8.42 | 8.42 | 130,720 |
|
Dec 5, 2025
|
8.31 | 8.41 | 8.26 | 8.32 | 8.32 | 77,263 |
|
Dec 4, 2025
|
8.33 | 8.33 | 8.22 | 8.26 | 8.26 | 47,083 |
|
Dec 3, 2025
|
8.34 | 8.34 | 8.16 | 8.21 | 8.21 | 71,534 |
|
Dec 2, 2025
|
8.15 | 8.30 | 8.12 | 8.18 | 8.18 | 105,372 |
|
Dec 1, 2025
|
8.09 | 8.13 | 7.99 | 8.11 | 8.11 | 52,560 |
|
Nov 28, 2025
|
8.09 | 8.12 | 8.01 | 8.10 | 8.10 | 41,465 |
|
Nov 27, 2025
|
8.03 | 8.05 | 8.00 | 8.01 | 8.01 | 53,363 |
|
Nov 26, 2025
|
7.90 | 8.02 | 7.82 | 8.01 | 8.01 | 45,523 |
|
Nov 25, 2025
|
7.82 | 7.83 | 7.58 | 7.71 | 7.71 | 98,186 |
|
Nov 24, 2025
|
7.61 | 7.84 | 7.56 | 7.83 | 7.83 | 122,626 |
|
Nov 21, 2025
|
7.50 | 7.57 | 7.32 | 7.48 | 7.48 | 197,012 |
|
Nov 20, 2025
|
8.14 | 8.16 | 7.62 | 7.90 | 7.90 | 100,499 |
|
Nov 19, 2025
|
7.79 | 7.98 | 7.74 | 7.87 | 7.87 | 119,956 |
|
Nov 18, 2025
|
7.89 | 7.90 | 7.70 | 7.80 | 7.80 | 91,252 |
|
Nov 17, 2025
|
8.18 | 8.18 | 7.97 | 8.04 | 8.04 | 112,427 |
|
Nov 14, 2025
|
8.02 | 8.15 | 7.78 | 8.14 | 8.14 | 119,482 |
|
Nov 13, 2025
|
8.34 | 8.36 | 8.08 | 8.09 | 8.09 | 39,098 |
|
Nov 12, 2025
|
8.34 | 8.39 | 8.28 | 8.34 | 8.34 | 54,121 |
|
Nov 11, 2025
|
8.33 | 8.36 | 8.16 | 8.22 | 8.22 | 112,999 |
|
Nov 10, 2025
|
8.31 | 8.40 | 8.27 | 8.27 | 8.27 | 98,402 |
|
Nov 7, 2025
|
8.25 | 8.31 | 7.90 | 7.90 | 7.90 | 114,511 |
|
Nov 6, 2025
|
8.41 | 8.51 | 8.23 | 8.26 | 8.26 | 66,550 |
|
Nov 5, 2025
|
8.23 | 8.47 | 8.19 | 8.45 | 8.45 | 136,124 |
|
Nov 4, 2025
|
8.44 | 8.50 | 8.35 | 8.43 | 8.43 | 137,594 |
|
Nov 3, 2025
|
8.50 | 8.70 | 8.44 | 8.52 | 8.52 | 149,402 |
|
Oct 31, 2025
|
8.59 | 8.59 | 8.44 | 8.45 | 8.45 | 67,168 |
|
Oct 30, 2025
|
8.56 | 8.56 | 8.45 | 8.50 | 8.50 | 64,637 |
