XETRA - Delayed Quote
EUR
Xtrackers CSI300 Swap UCITS ETF 1C (XCHA.DE)
16.86
+0.10
(+0.58%)
At close: November 2 at 5:35:47 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
|
16.76 | 16.84 | 16.71 | 16.76 | 16.76 | 61,186 |
|
Oct 29, 2026
|
16.95 | 17.02 | 16.93 | 16.94 | 16.94 | 72,193 |
|
Oct 28, 2026
|
17.19 | 17.19 | 17.15 | 17.16 | 17.16 | 47,557 |
|
Oct 27, 2026
|
17.01 | 17.18 | 17.01 | 17.16 | 17.16 | 69,819 |
|
Oct 26, 2026
|
17.09 | 17.22 | 17.04 | 17.20 | 17.20 | 54,999 |
|
Oct 23, 2026
|
17.08 | 17.09 | 16.98 | 17.03 | 17.03 | 36,674 |
|
Oct 22, 2026
|
16.76 | 16.92 | 16.75 | 16.85 | 16.85 | 44,991 |
|
Oct 21, 2026
|
17.07 | 17.14 | 17.06 | 17.09 | 17.09 | 13,125 |
|
Oct 20, 2026
|
17.21 | 17.27 | 17.17 | 17.23 | 17.23 | 16,038 |
|
Oct 19, 2026
|
17.27 | 17.34 | 17.27 | 17.31 | 17.31 | 74,654 |
|
Oct 16, 2026
|
17.20 | 17.25 | 17.16 | 17.21 | 17.21 | 49,860 |
|
Oct 15, 2026
|
17.25 | 17.35 | 17.22 | 17.33 | 17.33 | 22,329 |
|
Oct 14, 2026
|
17.53 | 17.54 | 17.46 | 17.54 | 17.54 | 77,658 |
|
Oct 13, 2026
|
17.78 | 17.79 | 17.74 | 17.76 | 17.76 | 321,137 |
|
Oct 12, 2026
|
17.76 | 17.83 | 17.76 | 17.81 | 17.81 | 285,539 |
|
Oct 9, 2026
|
17.81 | 17.91 | 17.81 | 17.88 | 17.88 | 303,085 |
|
Oct 8, 2026
|
17.85 | 17.85 | 17.74 | 17.74 | 17.74 | 28,892 |
|
Oct 7, 2026
|
17.90 | 17.90 | 17.82 | 17.89 | 17.89 | 22,407 |
|
Oct 6, 2026
|
17.96 | 17.96 | 17.87 | 17.87 | 17.87 | 16,666 |
|
Oct 5, 2026
|
17.84 | 17.98 | 17.82 | 17.95 | 17.95 | 27,778 |
|
Oct 2, 2026
|
17.71 | 17.83 | 17.71 | 17.81 | 17.81 | 44,499 |
|
Oct 1, 2026
|
17.79 | 17.85 | 17.70 | 17.85 | 17.85 | 11,073 |
|
Sep 30, 2026
|
17.75 | 17.82 | 17.74 | 17.75 | 17.75 | 8,632 |
|
Sep 29, 2026
|
17.65 | 17.75 | 17.65 | 17.75 | 17.75 | 55,841 |
|
Sep 28, 2026
|
17.68 | 17.68 | 17.60 | 17.64 | 17.64 | 46,418 |
|
Sep 25, 2026
|
17.99 | 17.99 | 17.91 | 17.94 | 17.94 | 70,871 |
|
Sep 24, 2026
|
18.01 | 18.07 | 18.00 | 18.04 | 18.04 | 66,966 |
|
Sep 23, 2026
|
18.29 | 18.29 | 18.23 | 18.23 | 18.23 | 18,768 |
|
Sep 22, 2026
|
18.32 | 18.43 | 18.31 | 18.41 | 18.41 | 14,341 |
|
Sep 21, 2026
|
18.31 | 18.37 | 18.28 | 18.35 | 18.35 | 7,178 |
|
Sep 18, 2026
|
18.09 | 18.16 | 18.09 | 18.10 | 18.10 | 26,611 |
|
Sep 17, 2026
|
17.91 | 17.99 | 17.91 | 17.99 | 17.99 | 16,992 |
|
Sep 16, 2026
|
17.92 | 17.92 | 17.87 | 17.90 | 17.90 | 23,425 |
|
Sep 15, 2026
|
17.78 | 17.81 | 17.75 | 17.80 | 17.80 | 31,840 |
|
Sep 14, 2026
|
17.87 | 17.91 | 17.85 | 17.86 | 17.86 | 6,567 |
|
Sep 11, 2026
|
17.93 | 17.94 | 17.88 | 17.93 | 17.93 | 31,243 |
|
Sep 10, 2026
|
18.00 | 18.01 | 17.92 | 17.92 | 17.92 | 35,049 |
|
Sep 9, 2026
|
18.09 | 18.12 | 18.04 | 18.05 | 18.05 | 52,684 |
|
Sep 8, 2026
|
18.06 | 18.06 | 18.01 | 18.05 | 18.05 | 12,824 |
|
Sep 7, 2026
|
18.12 | 18.12 | 18.02 | 18.05 | 18.05 | 256,239 |
|
Sep 4, 2026
|
18.02 | 18.11 | 17.98 | 18.11 | 18.11 | 59,690 |
|
Sep 3, 2026
|
18.00 | 18.04 | 17.97 | 18.04 | 18.04 | 64,209 |
|
Sep 2, 2026
|
18.07 | 18.08 | 17.99 | 18.06 | 18.06 | 39,510 |
|
Sep 1, 2026
|
18.27 | 18.27 | 18.18 | 18.24 | 18.24 | 22,560 |
|
Aug 31, 2026
|
18.25 | 18.30 | 18.21 | 18.25 | 18.25 | 144,555 |
|
Aug 28, 2026
|
18.16 | 18.24 | 18.15 | 18.24 | 18.24 | 8,065 |
|
Aug 27, 2026
|
18.21 | 18.22 | 18.17 | 18.21 | 18.21 | 71,082 |
|
Aug 26, 2026
|
18.01 | 18.04 | 17.97 | 18.01 | 18.01 | 47,960 |
|
Aug 25, 2026
|
17.81 | 17.88 | 17.80 | 17.86 | 17.86 | 67,092 |
|
Aug 24, 2026
|
17.88 | 17.88 | 17.77 | 17.79 | 17.79 | 74,501 |
|
Aug 21, 2026
|
18.07 | 18.11 | 18.07 | 18.09 | 18.09 | 37,081 |
|
Aug 20, 2026
|
17.95 | 17.98 | 17.89 | 17.96 | 17.96 | 60,253 |
|
Aug 19, 2026
|
18.07 | 18.12 | 18.02 | 18.05 | 18.05 | 8,788 |
|
Aug 18, 2026
|
18.59 | 18.61 | 18.49 | 18.52 | 18.52 | 33,129 |
|
Aug 17, 2026
|
18.62 | 18.65 | 18.58 | 18.65 | 18.65 | 47,366 |
|
Aug 14, 2026
|
18.42 | 18.44 | 18.37 | 18.39 | 18.39 | 35,445 |
|
Aug 13, 2026
|
18.46 | 18.49 | 18.43 | 18.45 | 18.45 | 6,656 |
|
Aug 12, 2026
|
18.49 | 18.59 | 18.49 | 18.57 | 18.57 | 14,763 |
|
Aug 11, 2026
|
18.41 | 18.44 | 18.39 | 18.39 | 18.39 | 15,872 |
|
Aug 10, 2026
|
18.56 | 18.57 | 18.48 | 18.50 | 18.50 | 47,583 |
|
Aug 7, 2026
|
18.54 | 18.56 | 18.51 | 18.56 | 18.56 | 23,023 |
|
Aug 6, 2026
|
18.32 | 18.42 | 18.30 | 18.42 | 18.42 | 14,765 |
|
Aug 5, 2026
|
18.27 | 18.35 | 18.27 | 18.30 | 18.30 | 37,138 |
|
Aug 4, 2026
|
18.13 | 18.17 | 18.07 | 18.14 | 18.14 | 122,032 |
|
Aug 3, 2026
|
17.91 | 17.95 | 17.84 | 17.95 | 17.95 | 56,172 |
|
Jul 31, 2026
|
18.14 | 18.17 | 18.05 | 18.05 | 18.05 | 27,422 |
|
Jul 30, 2026
|
17.99 | 18.06 | 17.96 | 18.04 | 18.04 | 17,713 |
|
Jul 29, 2026
|
18.24 | 18.29 | 18.16 | 18.17 | 18.17 | 27,289 |
|
Jul 28, 2026
|
18.16 | 18.19 | 18.14 | 18.18 | 18.18 | 25,155 |
|
Jul 27, 2026
|
18.64 | 18.65 | 18.59 | 18.63 | 18.63 | 26,572 |
|
Jul 24, 2026
|
18.42 | 18.48 | 18.39 | 18.48 | 18.48 | 27,651 |
|
Jul 23, 2026
|
18.67 | 18.70 | 18.61 | 18.61 | 18.61 | 12,964 |
|
Jul 22, 2026
|
18.59 | 18.68 | 18.55 | 18.68 | 18.68 | 2,009,503 |
|
Jul 21, 2026
|
18.63 | 18.70 | 18.61 | 18.70 | 18.70 | 12,512 |
|
Jul 20, 2026
|
18.05 | 18.19 | 18.04 | 18.19 | 18.19 | 155,432 |
|
Jul 17, 2026
|
17.80 | 17.85 | 17.70 | 17.83 | 17.83 | 85,945 |
|
Jul 16, 2026
|
18.47 | 18.47 | 18.37 | 18.44 | 18.44 | 55,736 |
|
Jul 15, 2026
|
18.87 | 18.87 | 18.79 | 18.81 | 18.81 | 47,645 |
|
Jul 14, 2026
|
18.81 | 18.89 | 18.81 | 18.86 | 18.86 | 46,271 |
|
Jul 13, 2026
|
18.49 | 18.51 | 18.41 | 18.51 | 18.51 | 36,863 |
|
Jul 10, 2026
|
18.79 | 18.87 | 18.77 | 18.86 | 18.86 | 11,853 |
|
Jul 9, 2026
|
19.09 | 19.13 | 19.05 | 19.12 | 19.12 | 30,869 |
|
Jul 8, 2026
|
18.59 | 18.61 | 18.48 | 18.51 | 18.51 | 28,606 |
|
Jul 7, 2026
|
18.80 | 18.84 | 18.70 | 18.70 | 18.70 | 42,389 |
|
Jul 6, 2026
|
18.98 | 19.05 | 18.97 | 19.02 | 19.02 | 37,212 |
|
Jul 3, 2026
|
19.01 | 19.04 | 18.95 | 19.01 | 19.01 | 30,492 |
|
Jul 2, 2026
|
18.88 | 18.95 | 18.81 | 18.86 | 18.86 | 35,395 |
|
Jul 1, 2026
|
19.45 | 19.61 | 19.40 | 19.58 | 19.58 | 44,864 |
|
Jun 30, 2026
|
19.59 | 19.68 | 19.55 | 19.63 | 19.63 | 15,016 |
|
Jun 29, 2026
|
19.29 | 19.36 | 19.17 | 19.25 | 19.25 | 36,369 |
|
Jun 26, 2026
|
19.12 | 19.25 | 19.00 | 19.23 | 19.23 | 123,827 |
|
Jun 25, 2026
|
19.73 | 19.83 | 19.69 | 19.69 | 19.69 | 62,233 |
|
Jun 24, 2026
|
19.38 | 19.40 | 19.26 | 19.34 | 19.34 | 93,402 |
|
Jun 23, 2026
|
19.24 | 19.37 | 19.20 | 19.36 | 19.36 | 55,359 |
|
Jun 22, 2026
|
19.71 | 19.86 | 19.69 | 19.82 | 19.82 | 146,177 |
|
Jun 19, 2026
|
19.25 | 19.29 | 19.21 | 19.25 | 19.25 | 14,603 |
|
Jun 18, 2026
|
19.22 | 19.30 | 19.22 | 19.22 | 19.22 | 24,301 |
|
Jun 17, 2026
|
18.96 | 18.99 | 18.94 | 18.99 | 18.99 | 41,820 |
|
Jun 16, 2026
|
18.82 | 18.86 | 18.78 | 18.79 | 18.79 | 34,443 |
|
Jun 15, 2026
|
18.88 | 18.90 | 18.82 | 18.87 | 18.87 | 74,553 |
|
Jun 12, 2026
|
18.39 | 18.49 | 18.38 | 18.48 | 18.48 | 66,096 |
|
Jun 11, 2026
|
18.19 | 18.28 | 18.15 | 18.26 | 18.26 | 45,332 |
|
Jun 10, 2026
|
18.29 | 18.34 | 18.18 | 18.26 | 18.26 | 180,491 |
|
Jun 9, 2026
|
18.41 | 18.57 | 18.34 | 18.34 | 18.34 | 760,154 |
|
Jun 8, 2026
|
18.18 | 18.22 | 18.16 | 18.19 | 18.19 | 78,101 |
|
Jun 5, 2026
|
18.40 | 18.51 | 18.40 | 18.49 | 18.49 | 22,801 |
|
Jun 4, 2026
|
18.82 | 18.84 | 18.78 | 18.83 | 18.83 | 47,096 |
|
Jun 3, 2026
|
18.98 | 18.99 | 18.90 | 18.92 | 18.92 | 22,573 |
|
Jun 2, 2026
|
18.84 | 18.89 | 18.82 | 18.87 | 18.87 | 28,809 |
|
Jun 1, 2026
|
18.61 | 18.61 | 18.47 | 18.52 | 18.52 | 64,342 |
|
May 29, 2026
|
18.72 | 18.73 | 18.64 | 18.73 | 18.73 | 13,837 |
|
May 28, 2026
|
18.72 | 18.78 | 18.68 | 18.74 | 18.74 | 46,628 |
|
May 27, 2026
|
18.70 | 18.77 | 18.68 | 18.75 | 18.75 | 56,740 |
|
May 26, 2026
|
18.79 | 18.84 | 18.74 | 18.79 | 18.79 | 75,631 |
|
May 25, 2026
|
18.71 | 18.71 | 18.64 | 18.71 | 18.71 | 48,810 |
|
May 22, 2026
|
18.40 | 18.42 | 18.30 | 18.38 | 18.38 | 155,216 |
|
May 21, 2026
|
18.19 | 18.33 | 18.15 | 18.33 | 18.33 | 111,883 |
|
May 20, 2026
|
18.52 | 18.54 | 18.47 | 18.53 | 18.53 | 50,506 |
|
May 19, 2026
|
18.44 | 18.44 | 18.32 | 18.32 | 18.32 | 205,638 |
|
May 18, 2026
|
18.40 | 18.44 | 18.36 | 18.38 | 18.38 | 99,673 |
|
May 15, 2026
|
18.48 | 18.53 | 18.42 | 18.47 | 18.47 | 47,549 |
|
May 14, 2026
|
18.65 | 18.71 | 18.60 | 18.70 | 18.70 | 23,164 |
|
May 13, 2026
|
18.91 | 19.06 | 18.86 | 19.05 | 19.05 | 101,586 |
|
May 12, 2026
|
18.64 | 18.76 | 18.64 | 18.67 | 18.67 | 25,687 |
|
May 11, 2026
|
18.67 | 18.72 | 18.63 | 18.72 | 18.72 | 70,319 |
|
May 8, 2026
|
18.35 | 18.36 | 18.28 | 18.34 | 18.34 | 48,075 |
|
May 7, 2026
|
18.42 | 18.43 | 18.32 | 18.33 | 18.33 | 24,895 |
|
May 6, 2026
|
18.38 | 18.46 | 18.33 | 18.43 | 18.43 | 34,318 |
|
May 5, 2026
|
18.29 | 18.30 | 18.22 | 18.25 | 18.25 | 34,117 |
|
May 4, 2026
|
18.30 | 18.31 | 18.21 | 18.22 | 18.22 | 74,518 |
|
Apr 30, 2026
|
18.06 | 18.15 | 18.04 | 18.15 | 18.15 | 247,059 |
|
Apr 29, 2026
|
18.01 | 18.05 | 17.94 | 17.94 | 17.94 | 123,450 |
|
Apr 28, 2026
|
17.87 | 17.88 | 17.78 | 17.78 | 17.78 | 155,123 |
|
Apr 27, 2026
|
17.90 | 17.91 | 17.84 | 17.88 | 17.88 | 90,869 |
|
Apr 24, 2026
|
17.95 | 17.95 | 17.90 | 17.93 | 17.93 | 25,655 |
|
Apr 23, 2026
|
17.99 | 18.07 | 17.97 | 18.07 | 18.07 | 8,725 |
|
Apr 22, 2026
|
17.95 | 17.98 | 17.91 | 17.95 | 17.95 | 20,462 |
|
Apr 21, 2026
|
17.83 | 17.87 | 17.76 | 17.76 | 17.76 | 21,114 |
|
Apr 20, 2026
|
17.76 | 17.83 | 17.74 | 17.79 | 17.79 | 40,220 |
|
Apr 17, 2026
|
17.62 | 17.76 | 17.58 | 17.76 | 17.76 | 44,315 |
|
Apr 16, 2026
|
17.65 | 17.69 | 17.63 | 17.66 | 17.66 | 46,646 |
|
Apr 15, 2026
|
17.49 | 17.53 | 17.44 | 17.50 | 17.50 | 10,909 |
|
Apr 14, 2026
|
17.53 | 17.62 | 17.53 | 17.62 | 17.62 | 39,171 |
|
Apr 13, 2026
|
17.43 | 17.46 | 17.39 | 17.45 | 17.45 | 30,476 |
|
Apr 10, 2026
|
17.42 | 17.42 | 17.34 | 17.34 | 17.34 | 243,956 |
|
Apr 9, 2026
|
17.15 | 17.16 | 17.07 | 17.13 | 17.13 | 37,501 |
|
Apr 8, 2026
|
17.13 | 17.27 | 17.13 | 17.27 | 17.27 | 48,586 |
|
Apr 7, 2026
|
16.79 | 16.93 | 16.65 | 16.69 | 16.69 | 35,757 |
|
Apr 2, 2026
|
16.85 | 16.97 | 16.82 | 16.90 | 16.90 | 63,506 |
|
Apr 1, 2026
|
16.95 | 16.95 | 16.87 | 16.91 | 16.91 | 33,098 |
|
Mar 31, 2026
|
16.76 | 16.81 | 16.74 | 16.80 | 16.80 | 33,449 |
|
Mar 30, 2026
|
16.82 | 16.91 | 16.81 | 16.91 | 16.91 | 10,439 |
|
Mar 27, 2026
|
16.84 | 16.85 | 16.72 | 16.75 | 16.75 | 13,624 |
|
Mar 26, 2026
|
16.75 | 16.76 | 16.68 | 16.73 | 16.73 | 45,557 |
|
Mar 25, 2026
|
16.91 | 16.99 | 16.88 | 16.99 | 16.99 | 37,796 |
|
Mar 24, 2026
|
16.67 | 16.67 | 16.58 | 16.64 | 16.64 | 25,958 |
|
Mar 23, 2026
|
16.54 | 16.80 | 16.47 | 16.62 | 16.62 | 47,389 |
|
Mar 20, 2026
|
17.05 | 17.07 | 16.88 | 16.91 | 16.91 | 51,770 |
|
Mar 19, 2026
|
17.25 | 17.26 | 17.12 | 17.13 | 17.13 | 19,757 |
|
Mar 18, 2026
|
17.48 | 17.53 | 17.36 | 17.37 | 17.37 | 32,959 |
|
Mar 17, 2026
|
17.50 | 17.53 | 17.45 | 17.48 | 17.48 | 54,535 |
|
Mar 16, 2026
|
17.70 | 17.70 | 17.56 | 17.58 | 17.58 | 57,614 |
|
Mar 13, 2026
|
17.57 | 17.67 | 17.54 | 17.60 | 17.60 | 16,766 |
|
Mar 12, 2026
|
17.60 | 17.60 | 17.52 | 17.55 | 17.55 | 22,329 |
|
Mar 11, 2026
|
17.47 | 17.60 | 17.47 | 17.58 | 17.58 | 36,334 |
|
Mar 10, 2026
|
17.34 | 17.43 | 17.32 | 17.38 | 17.38 | 19,143 |
|
Mar 9, 2026
|
17.16 | 17.20 | 17.02 | 17.12 | 17.12 | 23,361 |
|
Mar 5, 2026
|
17.28 | 17.30 | 17.18 | 17.18 | 17.18 | 58,311 |
|
Mar 4, 2026
|
17.10 | 17.19 | 17.09 | 17.19 | 17.19 | 59,256 |
|
Mar 3, 2026
|
17.26 | 17.29 | 16.91 | 17.02 | 17.02 | 252,881 |
|
Mar 2, 2026
|
17.49 | 17.50 | 17.34 | 17.40 | 17.40 | 199,161 |
|
Feb 27, 2026
|
17.31 | 17.46 | 17.29 | 17.30 | 17.30 | 96,268 |
|
Feb 26, 2026
|
17.42 | 17.42 | 17.32 | 17.37 | 17.37 | 109,920 |
|
Feb 25, 2026
|
17.37 | 17.43 | 17.34 | 17.40 | 17.40 | 115,090 |
|
Feb 24, 2026
|
17.27 | 17.30 | 17.21 | 17.29 | 17.29 | 46,533 |
|
Feb 23, 2026
|
17.30 | 17.34 | 17.26 | 17.28 | 17.28 | 49,078 |
|
Feb 20, 2026
|
17.01 | 17.21 | 17.00 | 17.21 | 17.21 | 24,217 |
|
Feb 19, 2026
|
17.16 | 17.20 | 17.11 | 17.20 | 17.20 | 9,937 |
|
Feb 18, 2026
|
17.09 | 17.16 | 17.09 | 17.15 | 17.15 | 22,240 |
|
Feb 17, 2026
|
17.01 | 17.06 | 16.99 | 17.04 | 17.04 | 13,968 |
|
Feb 16, 2026
|
17.18 | 17.18 | 17.10 | 17.10 | 17.10 | 15,444 |
|
Feb 13, 2026
|
16.87 | 16.90 | 16.81 | 16.89 | 16.89 | 18,214 |
|
Feb 12, 2026
|
17.00 | 17.08 | 16.97 | 16.98 | 16.98 | 25,678 |
|
Feb 11, 2026
|
16.93 | 17.00 | 16.92 | 16.97 | 16.97 | 10,825 |
|
Feb 10, 2026
|
16.99 | 17.02 | 16.96 | 17.02 | 17.02 | 10,785 |
|
Feb 9, 2026
|
16.99 | 17.06 | 16.97 | 17.06 | 17.06 | 44,707 |
|
Feb 6, 2026
|
16.80 | 16.94 | 16.79 | 16.92 | 16.92 | 29,076 |
|
Feb 5, 2026
|
16.87 | 16.92 | 16.81 | 16.87 | 16.87 | 83,811 |
|
Feb 4, 2026
|
16.95 | 16.99 | 16.92 | 16.94 | 16.94 | 159,181 |
|
Feb 3, 2026
|
16.85 | 16.88 | 16.83 | 16.85 | 16.85 | 28,651 |
|
Feb 2, 2026
|
16.60 | 16.77 | 16.57 | 16.75 | 16.75 | 37,698 |
|
Jan 30, 2026
|
16.76 | 16.90 | 16.76 | 16.88 | 16.88 | 29,974 |
|
Jan 29, 2026
|
16.96 | 17.01 | 16.89 | 16.91 | 16.91 | 105,065 |
|
Jan 28, 2026
|
16.81 | 16.81 | 16.76 | 16.80 | 16.80 | 37,313 |
|
Jan 27, 2026
|
16.87 | 16.91 | 16.78 | 16.79 | 16.79 | 60,449 |
|
Jan 26, 2026
|
16.96 | 17.02 | 16.92 | 16.92 | 16.92 | 81,009 |
|
Jan 23, 2026
|
17.07 | 17.07 | 17.01 | 17.04 | 17.04 | 32,572 |
|
Jan 22, 2026
|
17.21 | 17.25 | 17.18 | 17.21 | 17.21 | 55,154 |
|
Jan 21, 2026
|
17.17 | 17.26 | 17.15 | 17.26 | 17.26 | 24,317 |
|
Jan 20, 2026
|
17.22 | 17.24 | 17.09 | 17.13 | 17.13 | 49,047 |
|
Jan 19, 2026
|
17.37 | 17.40 | 17.35 | 17.38 | 17.38 | 68,203 |
|
Jan 16, 2026
|
17.37 | 17.38 | 17.30 | 17.32 | 17.32 | 24,196 |
|
Jan 15, 2026
|
17.38 | 17.50 | 17.36 | 17.50 | 17.50 | 46,945 |
|
Jan 14, 2026
|
17.30 | 17.31 | 17.24 | 17.26 | 17.26 | 46,368 |
|
Jan 13, 2026
|
17.34 | 17.42 | 17.32 | 17.40 | 17.40 | 434,810 |
|
Jan 12, 2026
|
17.48 | 17.55 | 17.46 | 17.55 | 17.55 | 93,496 |
|
Jan 9, 2026
|
17.32 | 17.42 | 17.32 | 17.41 | 17.41 | 37,766 |
|
Jan 8, 2026
|
17.24 | 17.28 | 17.21 | 17.27 | 17.27 | 34,928 |
|
Jan 7, 2026
|
17.34 | 17.37 | 17.24 | 17.29 | 17.29 | 29,911 |
|
Jan 6, 2026
|
17.30 | 17.42 | 17.28 | 17.40 | 17.40 | 52,628 |
|
Jan 5, 2026
|
17.04 | 17.10 | 17.01 | 17.10 | 17.10 | 71,886 |
|
Jan 2, 2026
|
16.88 | 16.91 | 16.81 | 16.84 | 16.84 | 112,036 |
|
Dec 30, 2025
|
16.74 | 16.75 | 16.70 | 16.74 | 16.74 | 13,255 |
|
Dec 29, 2025
|
16.69 | 16.69 | 16.56 | 16.62 | 16.62 | 29,451 |
|
Dec 23, 2025
|
16.54 | 16.56 | 16.52 | 16.54 | 16.54 | 82,514 |
|
Dec 22, 2025
|
16.53 | 16.54 | 16.48 | 16.52 | 16.52 | 22,087 |
|
Dec 19, 2025
|
16.40 | 16.45 | 16.37 | 16.43 | 16.43 | 13,938 |
|
Dec 18, 2025
|
16.31 | 16.36 | 16.30 | 16.36 | 16.36 | 31,913 |
|
Dec 17, 2025
|
16.40 | 16.42 | 16.33 | 16.33 | 16.33 | 29,490 |
|
Dec 16, 2025
|
16.08 | 16.09 | 16.04 | 16.05 | 16.05 | 13,348 |
|
Dec 15, 2025
|
16.27 | 16.29 | 16.23 | 16.25 | 16.25 | 28,048 |
|
Dec 12, 2025
|
16.35 | 16.41 | 16.27 | 16.27 | 16.27 | 15,886 |
|
Dec 11, 2025
|
16.26 | 16.30 | 16.22 | 16.26 | 16.26 | 31,497 |
|
Dec 10, 2025
|
16.47 | 16.50 | 16.44 | 16.47 | 16.47 | 44,999 |
|
Dec 9, 2025
|
16.54 | 16.54 | 16.46 | 16.49 | 16.49 | 20,703 |
|
Dec 8, 2025
|
16.54 | 16.59 | 16.54 | 16.58 | 16.58 | 24,429 |
|
Dec 5, 2025
|
16.40 | 16.47 | 16.39 | 16.46 | 16.46 | 20,722 |
|
Dec 4, 2025
|
16.27 | 16.28 | 16.23 | 16.28 | 16.28 | 24,202 |
|
Dec 3, 2025
|
16.22 | 16.24 | 16.16 | 16.21 | 16.21 | 64,885 |
|
Dec 2, 2025
|
16.34 | 16.36 | 16.31 | 16.31 | 16.31 | 40,492 |
|
Dec 1, 2025
|
16.42 | 16.44 | 16.37 | 16.43 | 16.43 | 42,865 |
|
Nov 28, 2025
|
16.27 | 16.34 | 16.23 | 16.31 | 16.31 | 18,793 |
|
Nov 27, 2025
|
16.19 | 16.20 | 16.17 | 16.19 | 16.19 | 17,357 |
|
Nov 26, 2025
|
16.19 | 16.24 | 16.14 | 16.20 | 16.20 | 24,017 |
|
Nov 25, 2025
|
16.20 | 16.22 | 16.16 | 16.16 | 16.16 | 47,731 |
|
Nov 24, 2025
|
15.99 | 16.04 | 15.93 | 16.03 | 16.03 | 49,671 |
|
Nov 21, 2025
|
15.93 | 16.04 | 15.89 | 16.04 | 16.04 | 87,217 |
|
Nov 20, 2025
|
16.41 | 16.45 | 16.36 | 16.36 | 16.36 | 22,490 |
|
Nov 19, 2025
|
16.36 | 16.46 | 16.36 | 16.39 | 16.39 | 149,917 |
|
Nov 18, 2025
|
16.29 | 16.36 | 16.29 | 16.36 | 16.36 | 27,567 |
|
Nov 17, 2025
|
16.42 | 16.43 | 16.37 | 16.39 | 16.39 | 113,658 |
|
Nov 14, 2025
|
16.47 | 16.50 | 16.37 | 16.50 | 16.50 | 43,594 |
|
Nov 13, 2025
|
16.73 | 16.76 | 16.68 | 16.68 | 16.68 | 40,985 |
|
Nov 12, 2025
|
16.58 | 16.64 | 16.57 | 16.58 | 16.58 | 68,747 |
|
Nov 11, 2025
|
16.65 | 16.65 | 16.61 | 16.62 | 16.62 | 21,319 |
|
Nov 10, 2025
|
16.78 | 16.83 | 16.76 | 16.76 | 16.76 | 34,758 |
|
Nov 7, 2025
|
16.75 | 16.78 | 16.60 | 16.61 | 16.61 | 31,579 |
|
Nov 6, 2025
|
16.77 | 16.83 | 16.74 | 16.74 | 16.74 | 184,957 |
|
Nov 5, 2025
|
16.56 | 16.67 | 16.54 | 16.65 | 16.65 | 68,421 |
|
Nov 4, 2025
|
16.47 | 16.57 | 16.47 | 16.54 | 16.54 | 119,611 |
|
Nov 3, 2025
|
16.60 | 16.66 | 16.59 | 16.59 | 16.59 | 87,546 |
