XETRA - Delayed Quote
EUR
VanEck Rare Earth and Strategic Metals UCITS ETF A USD Acc (VVMX.DE)
8.90
-0.46
(-4.87%)
At close: October 30 at 5:36:09 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
|
9.03 | 9.03 | 8.83 | 8.90 | 8.90 | 253,310 |
|
Oct 29, 2026
|
9.39 | 9.41 | 9.30 | 9.36 | 9.36 | 120,594 |
|
Oct 28, 2026
|
9.64 | 9.65 | 9.52 | 9.58 | 9.58 | 193,497 |
|
Oct 27, 2026
|
9.19 | 9.49 | 9.16 | 9.49 | 9.49 | 187,301 |
|
Oct 26, 2026
|
9.10 | 9.20 | 9.04 | 9.19 | 9.19 | 185,004 |
|
Oct 23, 2026
|
9.02 | 9.06 | 8.91 | 9.01 | 9.01 | 206,502 |
|
Oct 22, 2026
|
9.19 | 9.21 | 9.03 | 9.07 | 9.07 | 183,058 |
|
Oct 21, 2026
|
9.40 | 9.45 | 9.26 | 9.31 | 9.31 | 206,525 |
|
Oct 20, 2026
|
9.43 | 9.54 | 9.30 | 9.50 | 9.50 | 182,375 |
|
Oct 19, 2026
|
9.50 | 9.51 | 9.35 | 9.39 | 9.39 | 251,884 |
|
Oct 16, 2026
|
9.58 | 9.66 | 9.55 | 9.61 | 9.61 | 159,878 |
|
Oct 15, 2026
|
9.61 | 9.74 | 9.46 | 9.69 | 9.69 | 347,727 |
|
Oct 14, 2026
|
10.02 | 10.09 | 9.92 | 9.95 | 9.95 | 182,128 |
|
Oct 13, 2026
|
10.19 | 10.19 | 10.03 | 10.03 | 10.03 | 230,705 |
|
Oct 12, 2026
|
10.45 | 10.45 | 10.25 | 10.30 | 10.30 | 201,132 |
|
Oct 9, 2026
|
10.72 | 10.80 | 10.67 | 10.67 | 10.67 | 113,966 |
|
Oct 8, 2026
|
10.72 | 10.76 | 10.59 | 10.59 | 10.59 | 153,320 |
|
Oct 7, 2026
|
11.15 | 11.17 | 10.90 | 10.92 | 10.92 | 164,091 |
|
Oct 6, 2026
|
11.06 | 11.16 | 11.06 | 11.14 | 11.14 | 135,978 |
|
Oct 5, 2026
|
11.06 | 11.17 | 11.05 | 11.12 | 11.12 | 131,834 |
|
Oct 2, 2026
|
10.96 | 11.09 | 10.91 | 10.97 | 10.97 | 105,303 |
|
Oct 1, 2026
|
11.08 | 11.08 | 10.85 | 10.91 | 10.91 | 232,316 |
|
Sep 30, 2026
|
11.20 | 11.29 | 11.14 | 11.15 | 11.15 | 342,116 |
|
Sep 29, 2026
|
11.20 | 11.28 | 11.14 | 11.21 | 11.21 | 111,828 |
|
Sep 28, 2026
|
11.21 | 11.24 | 11.12 | 11.12 | 11.12 | 222,178 |
|
Sep 25, 2026
|
11.55 | 11.57 | 11.42 | 11.47 | 11.47 | 210,364 |
|
Sep 24, 2026
|
11.75 | 11.79 | 11.58 | 11.63 | 11.63 | 96,447 |
|
Sep 23, 2026
|
12.07 | 12.10 | 11.92 | 11.96 | 11.96 | 190,508 |
|
Sep 22, 2026
|
12.04 | 12.12 | 11.98 | 12.02 | 12.02 | 123,406 |
|
Sep 21, 2026
|
11.94 | 12.05 | 11.91 | 12.03 | 12.03 | 225,396 |
|
Sep 18, 2026
|
11.89 | 11.98 | 11.74 | 11.78 | 11.78 | 274,652 |
|
Sep 17, 2026
|
11.66 | 11.81 | 11.64 | 11.81 | 11.81 | 143,856 |
|
Sep 16, 2026
|
11.70 | 11.79 | 11.65 | 11.70 | 11.70 | 121,284 |
|
Sep 15, 2026
|
11.72 | 11.80 | 11.61 | 11.65 | 11.65 | 181,266 |
|
Sep 14, 2026
|
11.93 | 11.93 | 11.71 | 11.77 | 11.77 | 166,001 |
|
Sep 11, 2026
|
12.25 | 12.28 | 12.06 | 12.17 | 12.17 | 177,787 |
|
Sep 10, 2026
|
12.80 | 12.80 | 12.38 | 12.43 | 12.43 | 287,847 |
|
Sep 9, 2026
|
13.06 | 13.06 | 12.83 | 12.86 | 12.86 | 444,836 |
|
Sep 8, 2026
|
12.90 | 13.04 | 12.81 | 13.00 | 13.00 | 158,304 |
|
Sep 7, 2026
|
12.91 | 12.93 | 12.82 | 12.84 | 12.84 | 74,012 |
|
Sep 4, 2026
|
12.84 | 12.90 | 12.77 | 12.87 | 12.87 | 179,929 |
|
Sep 3, 2026
|
12.90 | 13.04 | 12.84 | 12.95 | 12.95 | 130,110 |
|
Sep 2, 2026
|
12.76 | 12.90 | 12.68 | 12.80 | 12.80 | 325,913 |
|
Sep 1, 2026
|
13.16 | 13.19 | 12.90 | 13.02 | 13.02 | 122,433 |
|
Aug 31, 2026
|
13.26 | 13.28 | 13.11 | 13.16 | 13.16 | 49,593 |
|
Aug 28, 2026
|
13.40 | 13.47 | 13.25 | 13.29 | 13.29 | 186,736 |
|
Aug 27, 2026
|
13.29 | 13.31 | 13.19 | 13.28 | 13.28 | 89,724 |
|
Aug 26, 2026
|
13.27 | 13.34 | 13.12 | 13.13 | 13.13 | 135,866 |
|
Aug 25, 2026
|
13.22 | 13.28 | 13.08 | 13.26 | 13.26 | 116,528 |
|
Aug 24, 2026
|
13.56 | 13.60 | 13.38 | 13.40 | 13.40 | 307,629 |
|
Aug 21, 2026
|
13.05 | 13.44 | 13.05 | 13.34 | 13.34 | 207,247 |
|
Aug 20, 2026
|
12.75 | 12.76 | 12.57 | 12.76 | 12.76 | 162,559 |
|
Aug 19, 2026
|
12.77 | 12.93 | 12.70 | 12.85 | 12.85 | 248,657 |
|
Aug 18, 2026
|
13.27 | 13.33 | 12.98 | 12.98 | 12.98 | 163,584 |
|
Aug 17, 2026
|
13.56 | 13.57 | 13.38 | 13.40 | 13.40 | 287,373 |
|
Aug 14, 2026
|
13.14 | 13.33 | 13.08 | 13.33 | 13.33 | 151,729 |
|
Aug 13, 2026
|
13.03 | 13.10 | 12.93 | 12.98 | 12.98 | 126,853 |
|
Aug 12, 2026
|
13.19 | 13.35 | 13.16 | 13.20 | 13.20 | 131,138 |
|
Aug 11, 2026
|
13.18 | 13.22 | 13.05 | 13.05 | 13.05 | 206,084 |
|
Aug 10, 2026
|
13.41 | 13.46 | 13.35 | 13.40 | 13.40 | 295,564 |
|
Aug 7, 2026
|
12.97 | 13.18 | 12.91 | 13.06 | 13.06 | 396,788 |
|
Aug 6, 2026
|
12.57 | 12.70 | 12.48 | 12.66 | 12.66 | 195,230 |
|
Aug 5, 2026
|
12.46 | 12.50 | 12.32 | 12.43 | 12.43 | 382,195 |
|
Aug 4, 2026
|
11.88 | 12.14 | 11.85 | 12.06 | 12.06 | 442,251 |
|
Aug 3, 2026
|
11.40 | 11.54 | 11.20 | 11.48 | 11.48 | 220,701 |
|
Jul 31, 2026
|
11.41 | 11.48 | 11.18 | 11.26 | 11.26 | 199,201 |
|
Jul 30, 2026
|
11.01 | 11.22 | 10.95 | 11.14 | 11.14 | 273,019 |
|
Jul 29, 2026
|
11.36 | 11.37 | 11.12 | 11.15 | 11.15 | 169,662 |
|
Jul 28, 2026
|
11.55 | 11.60 | 11.32 | 11.41 | 11.41 | 189,578 |
|
Jul 27, 2026
|
11.88 | 11.91 | 11.67 | 11.70 | 11.70 | 129,251 |
|
Jul 24, 2026
|
11.90 | 11.96 | 11.75 | 11.87 | 11.87 | 157,182 |
|
Jul 23, 2026
|
12.24 | 12.31 | 11.98 | 12.03 | 12.03 | 222,454 |
|
Jul 22, 2026
|
12.20 | 12.43 | 12.20 | 12.34 | 12.34 | 101,922 |
|
Jul 21, 2026
|
12.18 | 12.33 | 12.15 | 12.33 | 12.33 | 139,468 |
|
Jul 20, 2026
|
12.10 | 12.16 | 11.99 | 12.02 | 12.02 | 187,880 |
|
Jul 17, 2026
|
12.26 | 12.34 | 12.13 | 12.29 | 12.29 | 428,789 |
|
Jul 16, 2026
|
13.06 | 13.06 | 12.72 | 12.72 | 12.72 | 365,534 |
|
Jul 15, 2026
|
13.45 | 13.47 | 13.14 | 13.14 | 13.14 | 214,849 |
|
Jul 14, 2026
|
13.32 | 13.59 | 13.32 | 13.52 | 13.52 | 137,211 |
|
Jul 13, 2026
|
13.15 | 13.40 | 13.12 | 13.36 | 13.36 | 309,402 |
|
Jul 10, 2026
|
13.62 | 13.68 | 13.54 | 13.54 | 13.54 | 131,520 |
|
Jul 9, 2026
|
13.69 | 13.87 | 13.66 | 13.68 | 13.68 | 138,152 |
|
Jul 8, 2026
|
13.64 | 13.73 | 13.29 | 13.36 | 13.36 | 423,820 |
|
Jul 7, 2026
|
14.19 | 14.20 | 13.77 | 13.87 | 13.87 | 257,012 |
|
Jul 6, 2026
|
14.66 | 14.72 | 14.56 | 14.62 | 14.62 | 137,457 |
|
Jul 3, 2026
|
14.87 | 14.91 | 14.78 | 14.91 | 14.91 | 130,444 |
|
Jul 2, 2026
|
15.02 | 15.29 | 14.88 | 14.95 | 14.95 | 132,570 |
|
Jul 1, 2026
|
15.16 | 15.34 | 15.05 | 15.25 | 15.25 | 150,649 |
|
Jun 30, 2026
|
14.94 | 15.18 | 14.91 | 15.03 | 15.03 | 295,690 |
|
Jun 29, 2026
|
14.88 | 14.88 | 14.54 | 14.58 | 14.58 | 252,669 |
|
Jun 26, 2026
|
14.97 | 14.97 | 14.72 | 14.88 | 14.88 | 274,701 |
|
Jun 25, 2026
|
15.63 | 15.63 | 15.20 | 15.32 | 15.32 | 290,094 |
|
Jun 24, 2026
|
16.09 | 16.10 | 15.74 | 15.76 | 15.76 | 215,639 |
|
Jun 23, 2026
|
15.97 | 16.12 | 15.72 | 15.93 | 15.93 | 206,155 |
|
Jun 22, 2026
|
16.75 | 16.83 | 16.62 | 16.66 | 16.66 | 170,203 |
|
Jun 19, 2026
|
16.42 | 16.42 | 16.26 | 16.30 | 16.30 | 86,759 |
|
Jun 18, 2026
|
16.50 | 16.58 | 16.28 | 16.28 | 16.28 | 345,295 |
|
Jun 17, 2026
|
16.39 | 16.64 | 16.37 | 16.54 | 16.54 | 188,718 |
|
Jun 16, 2026
|
16.54 | 16.54 | 16.32 | 16.42 | 16.42 | 129,975 |
|
Jun 15, 2026
|
16.63 | 16.73 | 16.44 | 16.47 | 16.47 | 223,589 |
|
Jun 12, 2026
|
15.92 | 16.32 | 15.86 | 16.25 | 16.25 | 319,151 |
|
Jun 11, 2026
|
15.10 | 15.32 | 15.05 | 15.30 | 15.30 | 289,723 |
|
Jun 10, 2026
|
14.78 | 14.87 | 14.51 | 14.57 | 14.57 | 499,672 |
|
Jun 9, 2026
|
15.25 | 15.36 | 14.87 | 14.90 | 14.90 | 472,036 |
|
Jun 8, 2026
|
15.08 | 15.29 | 14.87 | 14.95 | 14.95 | 691,333 |
|
Jun 5, 2026
|
15.98 | 15.98 | 15.50 | 15.50 | 15.50 | 354,261 |
|
Jun 4, 2026
|
16.55 | 16.56 | 16.30 | 16.36 | 16.36 | 197,533 |
|
Jun 3, 2026
|
17.10 | 17.10 | 16.66 | 16.66 | 16.66 | 208,938 |
|
Jun 2, 2026
|
16.82 | 17.23 | 16.82 | 17.10 | 17.10 | 334,849 |
|
Jun 1, 2026
|
16.81 | 16.82 | 16.51 | 16.82 | 16.82 | 309,706 |
|
May 29, 2026
|
16.81 | 16.97 | 16.65 | 16.91 | 16.91 | 635,525 |
|
May 28, 2026
|
16.67 | 16.91 | 16.58 | 16.82 | 16.82 | 192,999 |
|
May 27, 2026
|
16.48 | 16.50 | 16.17 | 16.50 | 16.50 | 331,442 |
|
May 26, 2026
|
16.62 | 16.74 | 16.43 | 16.59 | 16.59 | 199,646 |
|
May 25, 2026
|
16.47 | 16.61 | 16.47 | 16.59 | 16.59 | 138,387 |
|
May 22, 2026
|
16.26 | 16.53 | 16.26 | 16.42 | 16.42 | 286,660 |
|
May 21, 2026
|
15.89 | 16.10 | 15.80 | 16.10 | 16.10 | 204,925 |
|
May 20, 2026
|
15.81 | 16.01 | 15.72 | 16.00 | 16.00 | 298,069 |
|
May 19, 2026
|
15.80 | 15.90 | 15.30 | 15.46 | 15.46 | 311,810 |
|
May 18, 2026
|
16.35 | 16.59 | 15.86 | 16.00 | 16.00 | 375,660 |
|
May 15, 2026
|
16.67 | 16.67 | 16.15 | 16.35 | 16.35 | 371,412 |
|
May 14, 2026
|
17.37 | 17.41 | 16.74 | 16.95 | 16.95 | 383,364 |
|
May 13, 2026
|
18.19 | 18.20 | 17.75 | 18.01 | 18.01 | 235,111 |
|
May 12, 2026
|
17.88 | 18.05 | 17.51 | 17.62 | 17.62 | 243,340 |
|
May 11, 2026
|
17.81 | 18.35 | 17.78 | 18.35 | 18.35 | 360,277 |
|
May 8, 2026
|
17.85 | 17.95 | 17.55 | 17.62 | 17.62 | 453,379 |
|
May 7, 2026
|
18.24 | 18.54 | 18.17 | 18.37 | 18.37 | 387,534 |
|
May 6, 2026
|
17.75 | 18.24 | 17.72 | 18.24 | 18.24 | 402,983 |
|
May 5, 2026
|
17.43 | 17.58 | 17.32 | 17.46 | 17.46 | 216,195 |
|
May 4, 2026
|
17.52 | 17.64 | 17.26 | 17.40 | 17.40 | 350,650 |
|
Apr 30, 2026
|
16.92 | 17.43 | 16.91 | 17.36 | 17.36 | 153,172 |
|
Apr 29, 2026
|
17.01 | 17.15 | 16.67 | 16.88 | 16.88 | 187,116 |
|
Apr 28, 2026
|
16.70 | 16.87 | 16.30 | 16.40 | 16.40 | 321,313 |
|
Apr 27, 2026
|
16.43 | 16.52 | 16.25 | 16.41 | 16.41 | 197,980 |
|
Apr 24, 2026
|
16.69 | 16.80 | 16.38 | 16.49 | 16.49 | 298,634 |
|
Apr 23, 2026
|
16.77 | 16.84 | 16.58 | 16.69 | 16.69 | 269,107 |
|
Apr 22, 2026
|
17.16 | 17.31 | 17.09 | 17.21 | 17.21 | 173,475 |
|
Apr 21, 2026
|
17.14 | 17.23 | 16.87 | 16.90 | 16.90 | 253,746 |
|
Apr 20, 2026
|
16.94 | 17.25 | 16.82 | 17.20 | 17.20 | 238,172 |
|
Apr 17, 2026
|
17.13 | 17.38 | 17.00 | 17.17 | 17.17 | 279,336 |
|
Apr 16, 2026
|
16.59 | 17.00 | 16.57 | 16.99 | 16.99 | 283,176 |
|
Apr 15, 2026
|
16.00 | 16.25 | 15.96 | 16.19 | 16.19 | 435,004 |
|
Apr 14, 2026
|
16.25 | 16.43 | 16.19 | 16.43 | 16.43 | 311,521 |
|
Apr 13, 2026
|
15.75 | 16.27 | 15.68 | 16.27 | 16.27 | 216,994 |
|
Apr 10, 2026
|
15.76 | 16.08 | 15.67 | 15.94 | 15.94 | 142,022 |
|
Apr 9, 2026
|
15.87 | 15.88 | 15.56 | 15.66 | 15.66 | 116,726 |
|
Apr 8, 2026
|
15.95 | 15.96 | 15.49 | 15.62 | 15.62 | 527,062 |
|
Apr 7, 2026
|
15.15 | 15.30 | 14.86 | 14.91 | 14.91 | 119,662 |
|
Apr 2, 2026
|
14.70 | 15.23 | 14.55 | 15.00 | 15.00 | 145,731 |
|
Apr 1, 2026
|
15.19 | 15.27 | 15.02 | 15.21 | 15.21 | 292,369 |
|
Mar 31, 2026
|
14.66 | 14.84 | 14.56 | 14.84 | 14.84 | 158,258 |
|
Mar 30, 2026
|
14.97 | 15.27 | 14.80 | 14.88 | 14.88 | 277,756 |
|
Mar 27, 2026
|
14.89 | 15.03 | 14.62 | 14.90 | 14.90 | 216,546 |
|
Mar 26, 2026
|
14.82 | 14.82 | 14.44 | 14.44 | 14.44 | 180,934 |
|
Mar 25, 2026
|
14.93 | 15.13 | 14.84 | 15.13 | 15.13 | 227,661 |
|
Mar 24, 2026
|
14.16 | 14.40 | 14.01 | 14.40 | 14.40 | 263,715 |
|
Mar 23, 2026
|
13.29 | 14.30 | 13.19 | 14.02 | 14.02 | 515,425 |
|
Mar 20, 2026
|
14.27 | 14.27 | 13.60 | 13.60 | 13.60 | 243,307 |
|
Mar 19, 2026
|
14.29 | 14.29 | 13.74 | 13.91 | 13.91 | 528,775 |
|
Mar 18, 2026
|
15.35 | 15.35 | 14.81 | 15.00 | 15.00 | 225,935 |
|
Mar 17, 2026
|
15.02 | 15.42 | 15.01 | 15.29 | 15.29 | 148,409 |
|
Mar 16, 2026
|
15.53 | 15.62 | 15.01 | 15.01 | 15.01 | 294,846 |
|
Mar 13, 2026
|
15.83 | 16.00 | 15.39 | 15.41 | 15.41 | 227,212 |
|
Mar 12, 2026
|
16.33 | 16.38 | 15.74 | 16.00 | 16.00 | 255,134 |
|
Mar 11, 2026
|
16.36 | 16.56 | 16.17 | 16.20 | 16.20 | 163,606 |
|
Mar 10, 2026
|
16.09 | 16.57 | 15.98 | 16.53 | 16.53 | 363,349 |
|
Mar 9, 2026
|
15.33 | 15.60 | 15.21 | 15.57 | 15.57 | 252,000 |
|
Mar 5, 2026
|
16.25 | 16.38 | 15.81 | 15.81 | 15.81 | 159,639 |
|
Mar 4, 2026
|
16.15 | 16.45 | 16.03 | 16.43 | 16.43 | 286,411 |
|
Mar 3, 2026
|
16.38 | 16.38 | 15.32 | 15.95 | 15.95 | 642,574 |
|
Mar 2, 2026
|
16.74 | 17.09 | 16.51 | 17.09 | 17.09 | 510,962 |
|
Feb 27, 2026
|
16.75 | 16.84 | 16.52 | 16.52 | 16.52 | 275,465 |
|
Feb 26, 2026
|
16.29 | 16.31 | 15.90 | 16.10 | 16.10 | 319,496 |
|
Feb 25, 2026
|
16.16 | 16.68 | 16.09 | 16.68 | 16.68 | 428,614 |
|
Feb 24, 2026
|
15.16 | 15.74 | 15.16 | 15.72 | 15.72 | 279,466 |
|
Feb 23, 2026
|
14.88 | 15.07 | 14.88 | 15.07 | 15.07 | 132,721 |
|
Feb 20, 2026
|
14.90 | 14.94 | 14.70 | 14.87 | 14.87 | 211,203 |
|
Feb 19, 2026
|
15.11 | 15.12 | 14.80 | 14.80 | 14.80 | 188,998 |
|
Feb 18, 2026
|
14.94 | 15.28 | 14.86 | 15.28 | 15.28 | 241,362 |
|
Feb 17, 2026
|
14.75 | 14.75 | 14.43 | 14.56 | 14.56 | 204,428 |
|
Feb 16, 2026
|
14.82 | 14.95 | 14.77 | 14.91 | 14.91 | 148,914 |
|
Feb 13, 2026
|
14.36 | 14.73 | 14.28 | 14.66 | 14.66 | 261,457 |
|
Feb 12, 2026
|
15.21 | 15.28 | 14.27 | 14.45 | 14.45 | 350,508 |
|
Feb 11, 2026
|
14.94 | 15.15 | 14.78 | 15.02 | 15.02 | 302,042 |
|
Feb 10, 2026
|
14.59 | 14.68 | 14.50 | 14.68 | 14.68 | 194,993 |
|
Feb 9, 2026
|
14.36 | 14.59 | 14.25 | 14.52 | 14.52 | 264,437 |
|
Feb 6, 2026
|
13.82 | 14.31 | 13.78 | 14.22 | 14.22 | 234,293 |
|
Feb 5, 2026
|
14.13 | 14.18 | 13.60 | 13.78 | 13.78 | 511,903 |
|
Feb 4, 2026
|
14.91 | 14.96 | 14.27 | 14.38 | 14.38 | 552,416 |
|
Feb 3, 2026
|
14.53 | 15.01 | 14.51 | 14.93 | 14.93 | 724,730 |
|
Feb 2, 2026
|
13.75 | 14.43 | 13.68 | 14.31 | 14.31 | 797,375 |
|
Jan 30, 2026
|
14.40 | 14.60 | 14.22 | 14.34 | 14.34 | 736,886 |
|
Jan 29, 2026
|
15.68 | 15.73 | 14.74 | 15.04 | 15.04 | 738,617 |
|
Jan 28, 2026
|
16.06 | 16.13 | 15.73 | 15.87 | 15.87 | 545,470 |
|
Jan 27, 2026
|
15.96 | 15.96 | 15.60 | 15.82 | 15.82 | 681,853 |
|
Jan 26, 2026
|
16.66 | 17.08 | 16.35 | 16.41 | 16.41 | 1,347,482 |
|
Jan 23, 2026
|
16.07 | 16.32 | 16.01 | 16.31 | 16.31 | 704,579 |
|
Jan 22, 2026
|
15.59 | 15.97 | 15.50 | 15.94 | 15.94 | 400,152 |
|
Jan 21, 2026
|
15.43 | 15.61 | 15.32 | 15.49 | 15.49 | 430,684 |
|
Jan 20, 2026
|
14.93 | 15.06 | 14.60 | 15.03 | 15.03 | 537,712 |
|
Jan 19, 2026
|
15.05 | 15.21 | 15.02 | 15.21 | 15.21 | 352,221 |
|
Jan 16, 2026
|
15.16 | 15.21 | 14.84 | 15.07 | 15.07 | 437,890 |
|
Jan 15, 2026
|
15.33 | 15.60 | 15.30 | 15.49 | 15.49 | 559,179 |
|
Jan 14, 2026
|
15.07 | 15.29 | 14.88 | 15.29 | 15.29 | 464,929 |
|
Jan 13, 2026
|
14.91 | 15.18 | 14.91 | 15.10 | 15.10 | 710,499 |
|
Jan 12, 2026
|
14.49 | 14.89 | 14.48 | 14.87 | 14.87 | 584,486 |
|
Jan 9, 2026
|
14.14 | 14.35 | 14.13 | 14.35 | 14.35 | 366,688 |
|
Jan 8, 2026
|
14.01 | 14.06 | 13.89 | 13.99 | 13.99 | 303,173 |
|
Jan 7, 2026
|
14.27 | 14.39 | 14.11 | 14.39 | 14.39 | 594,703 |
|
Jan 6, 2026
|
13.59 | 14.23 | 13.59 | 14.23 | 14.23 | 367,564 |
|
Jan 5, 2026
|
12.95 | 13.33 | 12.95 | 13.33 | 13.33 | 324,507 |
|
Jan 2, 2026
|
12.54 | 12.70 | 12.53 | 12.61 | 12.61 | 258,058 |
|
Dec 30, 2025
|
12.48 | 12.56 | 12.46 | 12.56 | 12.56 | 59,280 |
|
Dec 29, 2025
|
12.55 | 12.64 | 12.32 | 12.44 | 12.44 | 173,377 |
|
Dec 23, 2025
|
12.49 | 12.56 | 12.45 | 12.52 | 12.52 | 146,415 |
|
Dec 22, 2025
|
12.28 | 12.48 | 12.28 | 12.45 | 12.45 | 267,431 |
|
Dec 19, 2025
|
11.98 | 12.22 | 11.94 | 12.21 | 12.21 | 384,278 |
|
Dec 18, 2025
|
11.64 | 11.84 | 11.64 | 11.79 | 11.79 | 80,948 |
|
Dec 17, 2025
|
11.90 | 12.10 | 11.82 | 11.82 | 11.82 | 209,119 |
|
Dec 16, 2025
|
11.50 | 11.62 | 11.36 | 11.45 | 11.45 | 176,896 |
|
Dec 15, 2025
|
11.94 | 11.98 | 11.62 | 11.63 | 11.63 | 207,961 |
|
Dec 12, 2025
|
12.16 | 12.29 | 11.86 | 11.90 | 11.90 | 190,213 |
|
Dec 11, 2025
|
12.02 | 12.14 | 11.99 | 12.11 | 12.11 | 99,891 |
|
Dec 10, 2025
|
12.22 | 12.29 | 12.18 | 12.20 | 12.20 | 112,023 |
|
Dec 9, 2025
|
12.04 | 12.23 | 11.94 | 12.21 | 12.21 | 109,319 |
|
Dec 8, 2025
|
12.17 | 12.20 | 12.04 | 12.10 | 12.10 | 102,342 |
|
Dec 5, 2025
|
11.92 | 12.15 | 11.92 | 12.12 | 12.12 | 162,263 |
|
Dec 4, 2025
|
11.73 | 11.80 | 11.54 | 11.70 | 11.70 | 105,288 |
|
Dec 3, 2025
|
12.12 | 12.16 | 11.94 | 11.99 | 11.99 | 190,051 |
|
Dec 2, 2025
|
12.21 | 12.25 | 12.09 | 12.09 | 12.09 | 131,199 |
|
Dec 1, 2025
|
12.28 | 12.35 | 12.19 | 12.23 | 12.23 | 147,030 |
|
Nov 28, 2025
|
12.10 | 12.46 | 12.10 | 12.44 | 12.44 | 157,813 |
|
Nov 27, 2025
|
12.06 | 12.08 | 11.98 | 12.03 | 12.03 | 90,737 |
|
Nov 26, 2025
|
12.00 | 12.15 | 11.97 | 12.15 | 12.15 | 93,470 |
|
Nov 25, 2025
|
11.79 | 11.90 | 11.70 | 11.89 | 11.89 | 195,980 |
|
Nov 24, 2025
|
11.50 | 11.64 | 11.42 | 11.56 | 11.56 | 131,788 |
|
Nov 21, 2025
|
11.45 | 11.57 | 11.34 | 11.51 | 11.51 | 536,457 |
|
Nov 20, 2025
|
12.58 | 12.62 | 12.24 | 12.24 | 12.24 | 223,729 |
|
Nov 19, 2025
|
12.02 | 12.55 | 12.01 | 12.38 | 12.38 | 278,254 |
|
Nov 18, 2025
|
11.82 | 12.00 | 11.76 | 11.93 | 11.93 | 235,589 |
|
Nov 17, 2025
|
12.01 | 12.40 | 11.95 | 12.23 | 12.23 | 307,320 |
|
Nov 14, 2025
|
11.53 | 11.77 | 11.31 | 11.77 | 11.77 | 341,643 |
|
Nov 13, 2025
|
11.79 | 11.89 | 11.67 | 11.72 | 11.72 | 372,087 |
|
Nov 12, 2025
|
11.37 | 11.51 | 11.36 | 11.38 | 11.38 | 165,090 |
|
Nov 11, 2025
|
11.51 | 11.54 | 11.30 | 11.37 | 11.37 | 212,464 |
|
Nov 10, 2025
|
11.22 | 11.43 | 11.20 | 11.43 | 11.43 | 197,370 |
|
Nov 7, 2025
|
10.61 | 10.73 | 10.47 | 10.67 | 10.67 | 305,871 |
|
Nov 6, 2025
|
10.83 | 10.92 | 10.60 | 10.60 | 10.60 | 118,852 |
|
Nov 5, 2025
|
10.72 | 10.83 | 10.65 | 10.72 | 10.72 | 164,780 |
|
Nov 4, 2025
|
11.00 | 11.00 | 10.76 | 10.84 | 10.84 | 405,504 |
|
Nov 3, 2025
|
11.57 | 11.58 | 11.13 | 11.18 | 11.18 | 294,775 |
|
Oct 31, 2025
|
11.79 | 11.81 | 11.64 | 11.77 | 11.77 | 248,964 |
|
Oct 30, 2025
|
11.79 | 11.97 | 11.67 | 11.97 | 11.97 | 342,394 |
