ISRL
Defiance KSM Israel 120 ETF
stockNASDAQETF
At CloseSep 30, 2026 12:01:53 PM EDT
24.09USD-0.083%(+24.09)20
ISRL Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-09-30 | 24.11 | 24.14 | 24.09 | 24.09 | -0.619% | 7,216 | 0.000% |
| 2026-09-29 | 24.24 | 24.24 | 24.24 | 24.24 | -4.941% | 128 | -0.619% |
| 2026-09-21 | 25.36 | 25.50 | 25.36 | 25.50 | +2.286% | 16,215 | -5.529% |
| 2026-09-18 | 24.89 | 24.93 | 24.89 | 24.93 | -2.197% | 5,422 | -3.369% |
| 2026-09-09 | 25.44 | 25.49 | 25.44 | 25.49 | -0.352% | 1,231 | -5.492% |
| 2026-09-08 | 25.67 | 25.67 | 25.56 | 25.58 | -0.660% | 1,504 | -5.825% |
| 2026-09-04 | 25.75 | 25.75 | 25.75 | 25.75 | +107.661% | 7,090 | -6.447% |
| 2025-12-03 | 12.00 | 12.40 | 11.86 | 12.40 | -0.800% | 2,534 | +94.274% |
| 2025-12-01 | 12.48 | 12.50 | 12.48 | 12.50 | 0.000% | 842 | +92.720% |
| 2025-11-28 | 12.50 | 12.50 | 12.50 | 12.50 | +0.080% | 129 | +92.720% |
| 2025-11-26 | 12.34 | 12.49 | 12.34 | 12.49 | 0.000% | 562 | +92.874% |
| 2025-11-25 | 12.49 | 12.49 | 12.49 | 12.49 | +0.726% | 126 | +92.874% |
| 2025-11-24 | 12.35 | 12.40 | 12.33 | 12.40 | 0.000% | 636 | +94.274% |
| 2025-11-21 | 12.20 | 12.40 | 12.10 | 12.40 | 0.000% | 2,754 | +94.274% |
| 2025-11-20 | 12.08 | 12.40 | 12.07 | 12.40 | +0.243% | 8,109 | +94.274% |
| 2025-11-18 | 12.28 | 12.37 | 12.18 | 12.37 | -0.081% | 456 | +94.745% |
| 2025-11-14 | 12.38 | 12.38 | 12.38 | 12.38 | +1.726% | 2,462 | +94.588% |
| 2025-11-13 | 12.17 | 12.17 | 12.17 | 12.17 | -1.617% | 9 | +97.946% |
| 2025-11-11 | 12.37 | 12.37 | 12.37 | 12.37 | +0.162% | 125 | +94.745% |
| 2025-11-10 | 12.28 | 12.39 | 12.28 | 12.35 | -0.403% | 704 | +95.061% |
| 2025-11-07 | 12.23 | 12.40 | 12.20 | 12.40 | -0.721% | 3,661 | +94.274% |
| 2025-11-06 | 12.49 | 12.49 | 12.49 | 12.49 | +1.051% | 682 | +92.874% |
| 2025-11-05 | 12.36 | 12.36 | 12.36 | 12.36 | -1.040% | 331 | +94.901% |
| 2025-11-04 | 12.35 | 12.50 | 12.35 | 12.49 | -0.080% | 935 | +92.874% |
| 2025-11-03 | 12.36 | 12.50 | 12.36 | 12.50 | +0.160% | 1,276 | +92.720% |
| 2025-10-30 | 12.35 | 12.48 | 12.35 | 12.48 | -0.080% | 240 | +93.029% |
| 2025-10-29 | 12.35 | 12.49 | 12.35 | 12.49 | +0.523% | 242 | +92.874% |
| 2025-10-28 | 12.41 | 12.49 | 12.35 | 12.43 | -0.441% | 1,585 | +93.883% |
| 2025-10-27 | 12.42 | 12.48 | 12.42 | 12.48 | +0.114% | 420 | +93.029% |
| 2025-10-21 | 12.33 | 12.49 | 12.33 | 12.47 | -0.194% | 488 | +93.249% |
| 2025-10-20 | 12.35 | 12.49 | 12.35 | 12.49 | +0.726% | 797 | +92.874% |
| 2025-10-17 | 12.40 | 12.40 | 12.40 | 12.40 | 0.000% | 234 | +94.274% |
| 2025-10-16 | 12.35 | 12.40 | 12.35 | 12.40 | +0.405% | 3,244 | +94.274% |
| 2025-10-15 | 12.35 | 12.37 | 12.28 | 12.35 | 0.000% | 16,743 | +95.061% |
| 2025-10-14 | 12.35 | 12.35 | 12.35 | 12.35 | +0.611% | 309 | +95.061% |
| 2025-10-13 | 12.35 | 12.35 | 12.28 | 12.28 | +0.122% | 1,306 | +96.253% |
| 2025-10-10 | 12.35 | 12.35 | 12.26 | 12.26 | +0.030% | 2,389 | +96.493% |
| 2025-10-09 | 12.40 | 12.40 | 12.26 | 12.26 | -1.159% | 2,811 | +96.552% |
| 2025-10-08 | 12.36 | 12.50 | 12.09 | 12.40 | +0.324% | 55,298 | +94.274% |
| 2025-10-07 | 12.31 | 13.00 | 11.81 | 12.36 | -4.922% | 40,751 | +94.903% |
| 2025-10-06 | 12.56 | 13.00 | 12.40 | 13.00 | +2.394% | 1,528 | +85.309% |
| 2025-10-03 | 12.41 | 12.70 | 12.41 | 12.70 | +0.167% | 1,404 | +89.745% |
| 2025-10-02 | 12.45 | 12.70 | 12.30 | 12.67 | +0.754% | 1,500 | +90.062% |
| 2025-09-30 | 12.59 | 12.60 | 12.58 | 12.58 | +3.115% | 360 | +91.494% |
| 2025-09-29 | 12.25 | 12.30 | 12.15 | 12.20 | -6.154% | 31,582 | +97.459% |
| 2025-09-25 | 13.00 | 13.00 | 13.00 | 13.00 | +2.767% | 1,002 | +85.308% |
| 2025-09-22 | 12.22 | 12.65 | 12.22 | 12.65 | 0.000% | 2,370 | +90.435% |
| 2025-09-19 | 12.65 | 12.65 | 12.30 | 12.65 | +4.459% | 1,931 | +90.435% |
| 2025-09-18 | 12.11 | 12.11 | 12.11 | 12.11 | -4.122% | 390 | +98.927% |
| 2025-09-16 | 12.63 | 12.63 | 12.63 | 12.63 | +0.005% | 653 | +90.727% |
| 2025-09-15 | 12.28 | 12.63 | 12.28 | 12.63 | -0.158% | 537 | +90.736% |
| 2025-09-09 | 12.65 | 12.65 | 12.65 | 12.65 | +0.726% | 429 | +90.435% |
| 2025-09-08 | 12.56 | 12.56 | 12.56 | 12.56 | +0.470% | 939 | +91.818% |
| 2025-09-05 | 12.07 | 12.50 | 11.99 | 12.50 | -0.459% | 12,926 | +92.720% |
| 2025-09-04 | 12.47 | 12.70 | 12.00 | 12.56 | -0.257% | 19,353 | +91.836% |
| 2025-08-29 | 12.50 | 12.59 | 12.50 | 12.59 | -0.317% | 515 | +91.342% |
| 2025-08-27 | 12.40 | 12.63 | 12.40 | 12.63 | -0.268% | 1,087 | +90.736% |
| 2025-08-25 | 12.66 | 12.66 | 12.66 | 12.66 | -1.063% | 217 | +90.224% |
| 2025-08-22 | 12.80 | 12.80 | 12.80 | 12.80 | +2.811% | 250 | +88.203% |
| 2025-08-19 | 13.00 | 13.00 | 12.40 | 12.45 | +0.242% | 2,024 | +93.494% |
| 2025-08-18 | 12.55 | 12.55 | 12.42 | 12.42 | -2.205% | 258 | +93.961% |
| 2025-08-15 | 12.67 | 12.70 | 12.67 | 12.70 | +3.168% | 227 | +89.685% |
| 2025-08-14 | 11.81 | 12.62 | 11.81 | 12.31 | -1.441% | 868 | +95.695% |
| 2025-08-13 | 12.58 | 12.65 | 12.15 | 12.49 | +2.042% | 14,402 | +92.874% |
| 2025-08-12 | 12.24 | 12.24 | 12.24 | 12.24 | -3.728% | 1 | +96.814% |
| 2025-08-11 | 12.70 | 12.71 | 11.88 | 12.71 | +0.905% | 13,935 | +89.476% |
| 2025-08-07 | 12.70 | 12.70 | 12.39 | 12.60 | +0.398% | 1,570 | +91.190% |
| 2025-08-06 | 12.55 | 12.66 | 12.40 | 12.55 | +0.642% | 3,723 | +91.952% |
| 2025-08-05 | 12.30 | 12.55 | 12.30 | 12.47 | -0.637% | 3,554 | +93.184% |
| 2025-08-01 | 12.04 | 12.55 | 12.04 | 12.55 | +1.210% | 8,195 | +91.952% |
| 2025-07-31 | 12.40 | 12.55 | 12.40 | 12.40 | -1.195% | 3,294 | +94.274% |
| 2025-07-28 | 12.69 | 12.70 | 12.41 | 12.55 | -1.181% | 1,570 | +91.952% |
| 2025-07-22 | 12.67 | 12.70 | 12.67 | 12.70 | +1.792% | 483 | +89.685% |
| 2025-07-21 | 12.45 | 12.63 | 12.41 | 12.48 | -1.606% | 19,812 | +93.085% |
| 2025-07-17 | 12.55 | 12.69 | 12.55 | 12.68 | -0.079% | 6,028 | +89.984% |
| 2025-07-16 | 12.43 | 12.69 | 12.40 | 12.69 | 0.000% | 2,508 | +89.835% |
| 2025-07-15 | 12.65 | 12.70 | 12.40 | 12.69 | +2.092% | 2,457 | +89.835% |
| 2025-07-14 | 12.24 | 12.70 | 12.24 | 12.43 | +2.623% | 10,117 | +93.805% |
| 2025-07-11 | 12.16 | 12.16 | 12.03 | 12.11 | -3.102% | 1,117 | +98.889% |
| 2025-07-10 | 12.47 | 12.50 | 12.27 | 12.50 | +0.725% | 1,323 | +92.720% |
| 2025-07-09 | 12.50 | 12.50 | 12.10 | 12.41 | +0.372% | 1,493 | +94.118% |
| 2025-07-08 | 12.40 | 12.40 | 12.10 | 12.36 | -1.088% | 4,572 | +94.840% |
| 2025-07-07 | 12.60 | 12.73 | 12.45 | 12.50 | 0.000% | 4,790 | +92.720% |
| 2025-07-03 | 12.57 | 12.73 | 12.46 | 12.50 | -0.429% | 18,541 | +92.720% |
| 2025-07-02 | 12.61 | 12.85 | 12.51 | 12.55 | -1.861% | 6,538 | +91.894% |
| 2025-07-01 | 12.54 | 12.98 | 12.54 | 12.79 | +0.724% | 2,123 | +88.322% |
| 2025-06-30 | 12.56 | 12.99 | 12.53 | 12.70 | +0.954% | 4,301 | +89.685% |
| 2025-06-27 | 12.78 | 12.78 | 12.55 | 12.58 | -0.079% | 4,630 | +91.494% |
| 2025-06-26 | 12.60 | 13.00 | 12.56 | 12.59 | -2.403% | 6,930 | +91.342% |
| 2025-06-25 | 13.00 | 13.00 | 12.55 | 12.90 | +2.138% | 16,133 | +86.744% |
| 2025-06-24 | 12.97 | 12.99 | 12.55 | 12.63 | -0.394% | 28,680 | +90.736% |
| 2025-06-23 | 12.90 | 13.19 | 12.55 | 12.68 | -1.553% | 7,716 | +89.984% |
| 2025-06-20 | 12.80 | 12.92 | 12.56 | 12.88 | +1.417% | 14,887 | +87.034% |
| 2025-06-18 | 12.56 | 13.24 | 12.56 | 12.70 | +0.794% | 25,844 | +89.685% |
| 2025-06-17 | 12.75 | 13.22 | 12.53 | 12.60 | -1.792% | 13,940 | +91.190% |
| 2025-06-16 | 13.85 | 13.85 | 12.31 | 12.83 | -3.716% | 52,779 | +87.765% |
| 2025-06-13 | 12.42 | 13.90 | 12.31 | 13.32 | +7.276% | 116,041 | +80.788% |
| 2025-06-12 | 12.50 | 12.76 | 12.39 | 12.42 | +0.012% | 5,939 | +93.943% |
| 2025-06-11 | 12.83 | 12.83 | 12.42 | 12.42 | -1.117% | 2,707 | +93.966% |
| 2025-06-10 | 12.50 | 12.64 | 12.44 | 12.56 | -0.317% | 4,825 | +91.799% |
| 2025-06-09 | 12.80 | 12.89 | 12.59 | 12.60 | +1.368% | 19,189 | +91.190% |
| 2025-06-06 | 12.79 | 12.80 | 12.33 | 12.43 | -1.661% | 33,397 | +93.805% |
| 2025-06-05 | 12.45 | 12.81 | 12.41 | 12.64 | -0.940% | 12,768 | +90.585% |
| 2025-06-04 | 12.75 | 13.00 | 12.41 | 12.76 | -1.085% | 6,971 | +88.793% |
| 2025-06-03 | 12.88 | 13.40 | 12.63 | 12.90 | +0.428% | 6,868 | +86.744% |
| 2025-06-02 | 12.73 | 12.90 | 12.61 | 12.85 | +0.904% | 6,514 | +87.544% |
| 2025-05-30 | 12.99 | 13.00 | 12.41 | 12.73 | +0.711% | 3,187 | +89.240% |
| 2025-05-29 | 12.57 | 12.90 | 12.56 | 12.64 | -0.472% | 9,993 | +90.585% |
| 2025-05-28 | 12.50 | 12.95 | 12.50 | 12.70 | -1.550% | 3,777 | +89.685% |
| 2025-05-27 | 12.95 | 12.95 | 12.65 | 12.90 | +0.078% | 1,780 | +86.744% |
| 2025-05-23 | 12.53 | 12.95 | 12.26 | 12.89 | +2.342% | 18,177 | +86.889% |
| 2025-05-22 | 12.41 | 12.80 | 12.41 | 12.60 | +0.559% | 19,156 | +91.266% |
| 2025-05-21 | 12.60 | 12.79 | 12.16 | 12.53 | +0.199% | 18,025 | +92.335% |
| 2025-05-20 | 12.51 | 12.80 | 12.29 | 12.50 | +0.807% | 24,189 | +92.718% |
| 2025-05-19 | 12.47 | 12.67 | 12.10 | 12.40 | -2.170% | 3,739 | +94.274% |
| 2025-05-16 | 12.50 | 12.75 | 12.30 | 12.68 | +3.048% | 11,336 | +90.059% |
| 2025-05-15 | 12.50 | 12.82 | 12.30 | 12.30 | -1.756% | 7,988 | +95.852% |
| 2025-05-14 | 12.81 | 13.51 | 12.25 | 12.52 | -6.776% | 27,417 | +92.412% |
| 2025-05-13 | 12.15 | 14.00 | 12.05 | 13.43 | +10.809% | 92,394 | +79.375% |
| 2025-05-12 | 12.01 | 12.17 | 11.96 | 12.12 | +0.518% | 6,618 | +98.762% |
| 2025-05-09 | 12.15 | 12.15 | 11.95 | 12.06 | +0.063% | 3,276 | +99.791% |
| 2025-05-08 | 11.65 | 12.50 | 11.65 | 12.05 | +0.470% | 19,578 | +99.917% |
| 2025-05-07 | 12.15 | 12.20 | 11.77 | 11.99 | +0.197% | 5,213 | +100.857% |
| 2025-05-06 | 12.26 | 12.26 | 11.91 | 11.97 | -1.074% | 584 | +101.253% |
| 2025-05-05 | 12.15 | 12.40 | 11.91 | 12.10 | -2.498% | 4,315 | +99.091% |
| 2025-05-02 | 12.30 | 12.50 | 11.91 | 12.41 | +1.814% | 10,181 | +94.118% |
| 2025-05-01 | 12.14 | 12.43 | 12.14 | 12.19 | +0.985% | 29,603 | +97.639% |
| 2025-04-30 | 11.94 | 12.40 | 11.65 | 12.07 | -1.469% | 56,352 | +99.586% |
| 2025-04-29 | 12.51 | 12.89 | 11.89 | 12.25 | +1.240% | 110,347 | +96.653% |
| 2025-04-28 | 11.68 | 12.35 | 11.68 | 12.10 | +3.420% | 214,387 | +99.091% |
| 2025-04-25 | 11.60 | 11.70 | 11.60 | 11.70 | +2.183% | 5,101 | +105.899% |
| 2025-04-23 | 11.71 | 11.71 | 11.45 | 11.45 | -1.969% | 1,258 | +110.393% |
| 2025-04-22 | 11.58 | 11.68 | 11.58 | 11.68 | +0.777% | 482 | +106.250% |
| 2025-04-16 | 11.59 | 11.59 | 11.59 | 11.59 | +0.260% | 292 | +107.852% |
| 2025-04-15 | 11.56 | 11.56 | 11.56 | 11.56 | 0.000% | 1,195 | +108.391% |
| 2025-04-10 | 11.56 | 11.56 | 11.56 | 11.56 | -0.086% | 161 | +108.391% |
| 2025-04-08 | 11.64 | 11.64 | 11.57 | 11.57 | +1.491% | 1,801 | +108.211% |
| 2025-04-07 | 11.40 | 11.40 | 11.40 | 11.40 | -1.299% | 4 | +111.316% |
| 2025-04-04 | 11.55 | 11.56 | 11.55 | 11.55 | +0.087% | 4,333 | +108.571% |
| 2025-04-03 | 11.43 | 11.54 | 11.43 | 11.54 | +0.962% | 20 | +108.752% |
| 2025-04-02 | 11.43 | 11.43 | 11.43 | 11.43 | -1.039% | 122 | +110.761% |
| 2025-04-01 | 11.55 | 11.55 | 11.55 | 11.55 | +0.697% | 167 | +108.571% |
| 2025-03-31 | 11.47 | 11.47 | 11.47 | 11.47 | +0.087% | 8 | +110.026% |
| 2025-03-19 | 11.50 | 11.50 | 11.46 | 11.46 | +0.350% | 210 | +110.209% |
| 2025-03-18 | 11.42 | 11.42 | 11.42 | 11.42 | -0.350% | 20,116 | +110.946% |
| 2025-03-17 | 11.46 | 11.46 | 11.46 | 11.46 | -0.346% | 428 | +110.208% |
| 2025-03-14 | 11.50 | 11.50 | 11.50 | 11.50 | -0.001% | 772 | +109.480% |
| 2025-03-13 | 11.49 | 11.50 | 11.49 | 11.50 | +0.612% | 389 | +109.478% |
| 2025-03-12 | 11.42 | 11.43 | 11.42 | 11.43 | -0.522% | 11,187 | +110.761% |
| 2025-03-11 | 11.43 | 11.49 | 11.43 | 11.49 | 0.000% | 515 | +109.661% |
| 2025-03-10 | 11.49 | 11.49 | 11.49 | 11.49 | -0.087% | 98 | +109.661% |
| 2025-03-07 | 11.39 | 11.50 | 11.39 | 11.50 | -0.433% | 981 | +109.478% |
| 2025-03-05 | 11.50 | 11.55 | 11.50 | 11.55 | +0.435% | 2,621 | +108.571% |
| 2025-03-04 | 11.50 | 11.50 | 11.50 | 11.50 | 0.000% | 606 | +109.478% |
| 2025-02-28 | 11.49 | 11.50 | 11.49 | 11.50 | -0.559% | 2,852 | +109.478% |
| 2025-02-25 | 11.45 | 11.56 | 11.42 | 11.56 | +1.445% | 22,819 | +108.306% |
| 2025-02-20 | 11.40 | 11.42 | 11.40 | 11.40 | +0.529% | 1,406 | +111.316% |
| 2025-02-18 | 11.38 | 11.38 | 11.34 | 11.34 | -0.701% | 414 | +112.434% |
| 2025-02-14 | 11.42 | 11.42 | 11.42 | 11.42 | 0.000% | 252 | +110.946% |
| 2025-02-10 | 11.42 | 11.42 | 11.42 | 11.42 | +0.440% | 263 | +110.946% |
| 2025-02-06 | 11.37 | 11.37 | 11.37 | 11.37 | -1.044% | 1,070 | +111.873% |
| 2025-01-30 | 11.49 | 11.49 | 11.49 | 11.49 | +0.568% | 2,146 | +109.662% |
| 2025-01-29 | 11.48 | 11.49 | 11.43 | 11.43 | -0.652% | 1,331 | +110.853% |
| 2025-01-28 | 11.49 | 11.50 | 11.49 | 11.50 | -0.691% | 1,640 | +109.478% |
| 2025-01-27 | 11.58 | 11.58 | 11.58 | 11.58 | +1.937% | 232 | +108.031% |
| 2025-01-24 | 11.49 | 11.50 | 11.36 | 11.36 | +0.353% | 7,789 | +112.060% |
| 2025-01-22 | 11.36 | 11.36 | 11.32 | 11.32 | 0.000% | 1,345 | +112.809% |
| 2025-01-21 | 11.36 | 11.36 | 11.32 | 11.32 | -0.352% | 510 | +112.809% |
| 2025-01-17 | 11.36 | 11.36 | 11.30 | 11.36 | -1.217% | 4,449 | +112.060% |
| 2025-01-16 | 11.50 | 11.50 | 11.50 | 11.50 | +1.680% | 273 | +109.478% |
| 2025-01-15 | 11.36 | 11.36 | 11.31 | 11.31 | -0.440% | 2,637 | +112.997% |
| 2025-01-14 | 11.36 | 11.36 | 11.30 | 11.36 | +0.265% | 453 | +112.060% |
| 2025-01-13 | 11.33 | 11.33 | 11.33 | 11.33 | -0.264% | 426 | +112.621% |
| 2025-01-10 | 11.31 | 11.36 | 11.31 | 11.36 | +0.531% | 1,461 | +112.060% |
| 2025-01-08 | 11.30 | 11.30 | 11.30 | 11.30 | -0.528% | 518 | +113.186% |
| 2025-01-07 | 11.36 | 11.36 | 11.30 | 11.36 | 0.000% | 454 | +112.060% |
| 2025-01-02 | 11.36 | 11.36 | 11.36 | 11.36 | 0.000% | 481 | +112.060% |
| 2024-12-30 | 11.33 | 11.36 | 11.33 | 11.36 | +0.353% | 308 | +112.060% |
| 2024-12-27 | 11.34 | 11.34 | 11.32 | 11.32 | 0.000% | 696,298 | +112.809% |
| 2024-12-26 | 11.31 | 11.32 | 11.31 | 11.32 | -0.264% | 333 | +112.809% |
| 2024-12-20 | 11.38 | 11.38 | 11.35 | 11.35 | +0.265% | 747 | +112.247% |
| 2024-12-19 | 11.40 | 11.40 | 11.32 | 11.32 | +0.177% | 1,599 | +112.809% |
| 2024-12-18 | 11.30 | 11.30 | 11.30 | 11.30 | -0.441% | 572 | +113.186% |
| 2024-12-17 | 11.35 | 11.35 | 11.35 | 11.35 | -0.264% | 64,662 | +112.247% |
| 2024-12-13 | 11.30 | 11.38 | 11.30 | 11.38 | +0.619% | 1,713 | +111.687% |
| 2024-12-12 | 11.22 | 11.35 | 11.22 | 11.31 | -0.265% | 3,946 | +112.997% |
| 2024-12-11 | 11.34 | 11.34 | 11.34 | 11.34 | -0.176% | 843 | +112.434% |
| 2024-12-10 | 11.36 | 11.36 | 11.36 | 11.36 | +0.088% | 318 | +112.060% |
| 2024-12-09 | 11.35 | 11.35 | 11.35 | 11.35 | +0.354% | 617 | +112.247% |
| 2024-12-05 | 11.31 | 11.31 | 11.31 | 11.31 | +0.088% | 319 | +112.997% |
| 2024-12-04 | 11.29 | 11.30 | 11.29 | 11.30 | +0.089% | 444 | +113.186% |
| 2024-12-03 | 11.29 | 11.29 | 11.29 | 11.29 | 0.000% | 353 | +113.375% |
| 2024-12-02 | 11.29 | 11.29 | 11.29 | 11.29 | -0.088% | 257 | +113.375% |
| 2024-11-29 | 11.30 | 11.30 | 11.30 | 11.30 | +0.001% | 736 | +113.186% |
| 2024-11-27 | 11.30 | 11.30 | 11.30 | 11.30 | +0.172% | 243 | +113.188% |
| 2024-11-25 | 11.28 | 11.28 | 11.28 | 11.28 | +0.004% | 3,569 | +113.554% |
| 2024-11-22 | 11.28 | 11.28 | 11.28 | 11.28 | 0.000% | 9,014 | +113.564% |
| 2024-11-21 | 11.28 | 11.28 | 11.26 | 11.28 | +0.219% | 7,391 | +113.564% |
| 2024-11-20 | 11.27 | 11.27 | 11.26 | 11.26 | -0.130% | 1,430 | +114.033% |
| 2024-11-19 | 11.26 | 11.27 | 11.26 | 11.27 | +0.178% | 8,295 | +113.753% |
| 2024-11-18 | 11.25 | 11.26 | 11.25 | 11.25 | 0.000% | 27,969 | +114.133% |
| 2024-11-13 | 11.25 | 11.26 | 11.25 | 11.25 | 0.000% | 102,927 | +114.133% |
| 2024-11-12 | 11.25 | 11.25 | 11.25 | 11.25 | -0.177% | 136,937 | +114.133% |
| 2024-11-11 | 11.27 | 11.27 | 11.27 | 11.27 | +0.089% | 265 | +113.753% |
| 2024-11-08 | 11.26 | 11.26 | 11.26 | 11.26 | +0.089% | 487 | +113.943% |
| 2024-11-07 | 11.24 | 11.25 | 11.24 | 11.25 | 0.000% | 4,697 | +114.133% |
| 2024-11-06 | 11.25 | 11.25 | 11.25 | 11.25 | +0.134% | 282 | +114.133% |
| 2024-11-05 | 11.24 | 11.25 | 11.23 | 11.23 | -0.044% | 9,484 | +114.419% |
| 2024-11-01 | 11.24 | 11.24 | 11.24 | 11.24 | 0.000% | 321 | +114.324% |
| 2024-10-30 | 11.22 | 11.24 | 11.22 | 11.24 | 0.000% | 2,971 | +114.324% |
| 2024-10-29 | 11.22 | 11.24 | 11.22 | 11.24 | +0.089% | 2,292 | +114.324% |
| 2024-10-28 | 11.22 | 11.23 | 11.22 | 11.23 | 0.000% | 407 | +114.515% |
| 2024-10-25 | 11.23 | 11.23 | 11.23 | 11.23 | -0.089% | 45 | +114.515% |
| 2024-10-23 | 11.21 | 11.24 | 11.19 | 11.24 | +0.089% | 1,289 | +114.324% |
| 2024-10-22 | 11.23 | 11.23 | 11.23 | 11.23 | -0.089% | 126 | +114.515% |
| 2024-10-21 | 11.24 | 11.24 | 11.24 | 11.24 | +0.356% | 3,182 | +114.324% |
| 2024-10-18 | 11.20 | 11.20 | 11.20 | 11.20 | -0.355% | 846 | +115.087% |
| 2024-10-17 | 11.19 | 11.24 | 11.19 | 11.24 | +0.447% | 6,173 | +114.324% |
| 2024-10-15 | 11.19 | 11.19 | 11.19 | 11.19 | +0.179% | 211,047 | +115.282% |
| 2024-10-14 | 11.20 | 11.20 | 11.17 | 11.17 | 0.000% | 56,563 | +115.667% |
| 2024-10-11 | 11.20 | 11.23 | 11.14 | 11.17 | -0.312% | 450,737 | +115.667% |
| 2024-10-09 | 11.21 | 11.22 | 11.21 | 11.21 | +0.134% | 5,624 | +114.993% |
| 2024-10-08 | 11.18 | 11.19 | 11.18 | 11.19 | -0.267% | 100,142 | +115.282% |
| 2024-10-04 | 11.22 | 11.22 | 11.22 | 11.22 | +0.448% | 346 | +114.706% |
| 2024-10-03 | 11.17 | 11.17 | 11.17 | 11.17 | -0.089% | 115 | +115.667% |
| 2024-10-02 | 11.18 | 11.18 | 11.18 | 11.18 | 0.000% | 9,712 | +115.474% |
| 2024-10-01 | 11.16 | 11.18 | 11.16 | 11.18 | -0.179% | 491 | +115.474% |
| 2024-09-30 | 11.17 | 11.20 | 11.17 | 11.20 | 0.000% | 771 | +115.089% |
| 2024-09-27 | 11.18 | 11.20 | 11.18 | 11.20 | +0.089% | 756 | +115.089% |
| 2024-09-25 | 11.20 | 11.20 | 11.19 | 11.19 | 0.000% | 1,184 | +115.282% |
| 2024-09-24 | 11.19 | 11.19 | 11.19 | 11.19 | 0.000% | 325 | +115.282% |
| 2024-09-23 | 11.20 | 11.20 | 11.19 | 11.19 | 0.000% | 2,705 | +115.282% |
| 2024-09-20 | 11.20 | 11.20 | 11.19 | 11.19 | 0.000% | 35,603 | +115.282% |
| 2024-09-19 | 11.20 | 11.20 | 11.17 | 11.19 | +0.179% | 1,466 | +115.282% |
| 2024-09-18 | 11.17 | 11.17 | 11.17 | 11.17 | 0.000% | 1,538 | +115.667% |
| 2024-09-17 | 11.17 | 11.18 | 11.17 | 11.17 | -0.089% | 15,983 | +115.667% |
| 2024-09-16 | 11.17 | 11.18 | 11.17 | 11.18 | +0.090% | 10,909 | +115.474% |
| 2024-09-13 | 11.16 | 11.17 | 11.16 | 11.17 | +0.090% | 246,094 | +115.667% |
| 2024-09-12 | 11.16 | 11.16 | 11.16 | 11.16 | +0.045% | 281 | +115.860% |
| 2024-09-10 | 11.17 | 11.17 | 11.15 | 11.15 | +0.045% | 70,346 | +115.957% |
| 2024-09-06 | 11.16 | 11.16 | 11.15 | 11.15 | -0.045% | 1,793 | +116.054% |
| 2024-09-05 | 11.15 | 11.16 | 11.14 | 11.15 | +0.045% | 2,131 | +115.957% |
| 2024-09-04 | 11.13 | 11.15 | 11.13 | 11.15 | +0.180% | 100,394 | +116.054% |
| 2024-08-27 | 11.13 | 11.13 | 11.13 | 11.13 | +0.090% | 2,371 | +116.442% |
| 2024-08-26 | 11.13 | 11.13 | 11.12 | 11.12 | -0.045% | 167,703 | +116.637% |
| 2024-08-22 | 11.11 | 11.13 | 11.11 | 11.13 | +0.135% | 146,431 | +116.539% |
| 2024-08-21 | 11.11 | 11.11 | 11.11 | 11.11 | +0.090% | 10,254 | +116.832% |
| 2024-08-20 | 11.11 | 11.11 | 11.10 | 11.10 | -0.090% | 48,005 | +117.027% |
| 2024-08-19 | 11.09 | 11.13 | 11.09 | 11.11 | -0.090% | 549 | +116.832% |
| 2024-08-16 | 11.12 | 11.12 | 11.12 | 11.12 | +0.090% | 112 | +116.637% |
| 2024-08-14 | 11.11 | 11.13 | 11.11 | 11.11 | 0.000% | 2,817 | +116.832% |
| 2024-08-13 | 11.11 | 11.11 | 11.11 | 11.11 | 0.000% | 1,254 | +116.832% |
| 2024-08-12 | 11.11 | 11.11 | 11.11 | 11.11 | +0.045% | 15,560 | +116.832% |
| 2024-08-09 | 11.11 | 11.11 | 11.11 | 11.11 | 0.000% | 91,499 | +116.929% |
| 2024-08-07 | 11.11 | 11.11 | 11.11 | 11.11 | +0.045% | 578 | +116.929% |
| 2024-08-05 | 11.08 | 11.11 | 11.08 | 11.10 | +0.181% | 3,079 | +117.027% |
| 2024-08-02 | 11.09 | 11.11 | 11.08 | 11.08 | -0.090% | 2,487 | +117.419% |
| 2024-08-01 | 11.09 | 11.09 | 11.09 | 11.09 | 0.000% | 105,483 | +117.223% |
| 2024-07-31 | 11.09 | 11.09 | 11.08 | 11.09 | 0.000% | 515 | +117.223% |
| 2024-07-30 | 11.08 | 11.09 | 11.08 | 11.09 | +0.090% | 3,474 | +117.223% |
| 2024-07-26 | 11.08 | 11.08 | 11.08 | 11.08 | +0.090% | 1,407 | +117.419% |
| 2024-07-22 | 11.07 | 11.07 | 11.07 | 11.07 | +0.272% | 199 | +117.615% |
| 2024-07-19 | 11.05 | 11.06 | 11.01 | 11.04 | +0.364% | 21,471 | +118.207% |
| 2024-07-17 | 11.02 | 11.05 | 11.00 | 11.00 | -0.181% | 2,979 | +119.000% |
| 2024-07-16 | 11.03 | 11.03 | 11.02 | 11.02 | -0.045% | 93,810 | +118.603% |
| 2024-07-12 | 11.00 | 11.03 | 11.00 | 11.03 | -0.316% | 290,701 | +118.503% |
| 2024-07-11 | 11.05 | 11.06 | 11.05 | 11.06 | +0.186% | 2,578 | +117.812% |
| 2024-07-08 | 11.02 | 11.05 | 11.02 | 11.04 | +0.359% | 2,171 | +118.216% |
| 2024-07-01 | 11.00 | 11.00 | 11.00 | 11.00 | 0.000% | 646 | +119.000% |
| 2024-06-27 | 11.00 | 11.00 | 11.00 | 11.00 | 0.000% | 205,682 | +119.000% |
| 2024-06-25 | 10.99 | 11.00 | 10.99 | 11.00 | +0.091% | 9,454 | +119.000% |
| 2024-06-24 | 10.98 | 10.99 | 10.98 | 10.99 | -0.091% | 2,478 | +119.199% |
| 2024-06-21 | 10.99 | 11.00 | 10.99 | 11.00 | +0.091% | 135,735 | +119.000% |
| 2024-06-20 | 11.00 | 11.00 | 10.99 | 10.99 | -0.091% | 35,502 | +119.199% |
| 2024-06-18 | 11.01 | 11.01 | 11.00 | 11.00 | -0.091% | 677 | +119.000% |
| 2024-06-17 | 11.01 | 11.01 | 11.01 | 11.01 | 0.000% | 20,247 | +118.801% |
| 2024-06-14 | 10.96 | 11.01 | 10.96 | 11.01 | 0.000% | 3,250 | +118.801% |
| 2024-06-13 | 11.01 | 11.01 | 11.01 | 11.01 | +0.091% | 629 | +118.801% |
| 2024-06-12 | 11.00 | 11.00 | 11.00 | 11.00 | +0.182% | 214 | +119.000% |
| 2024-06-11 | 11.00 | 11.00 | 10.98 | 10.98 | -0.182% | 260 | +119.399% |
| 2024-06-10 | 10.98 | 11.00 | 10.98 | 11.00 | +0.091% | 50,614 | +119.000% |
| 2024-06-07 | 10.98 | 11.00 | 10.97 | 10.99 | +0.091% | 56,433 | +119.199% |
| 2024-06-06 | 10.98 | 10.99 | 10.98 | 10.98 | 0.000% | 250,561 | +119.399% |
| 2024-06-05 | 10.97 | 10.98 | 10.95 | 10.98 | 0.000% | 9,094 | +119.399% |
| 2024-06-04 | 10.98 | 10.98 | 10.98 | 10.98 | 0.000% | 242 | +119.399% |
| 2024-06-03 | 10.98 | 10.98 | 10.97 | 10.98 | +0.091% | 3,980 | +119.399% |
| 2024-05-31 | 10.97 | 10.97 | 10.97 | 10.97 | -0.091% | 395 | +119.599% |
| 2024-05-30 | 10.98 | 10.98 | 10.96 | 10.98 | 0.000% | 964 | +119.399% |
| 2024-05-29 | 10.98 | 10.98 | 10.98 | 10.98 | 0.000% | 610 | +119.399% |
| 2024-05-28 | 10.98 | 10.98 | 10.98 | 10.98 | -0.182% | 809 | +119.399% |
| 2024-05-24 | 10.98 | 11.00 | 10.95 | 11.00 | +0.548% | 101,680 | +119.000% |
| 2024-05-23 | 10.94 | 10.95 | 10.94 | 10.94 | +0.030% | 5,145 | +120.201% |
| 2024-05-20 | 10.95 | 10.95 | 10.93 | 10.94 | -0.121% | 2,685 | +120.268% |
| 2024-05-17 | 10.97 | 10.97 | 10.95 | 10.95 | +0.183% | 747 | +120.000% |
| 2024-05-16 | 10.93 | 10.95 | 10.93 | 10.93 | 0.000% | 284,703 | +120.403% |
| 2024-05-15 | 10.93 | 10.93 | 10.93 | 10.93 | +0.001% | 1,497 | +120.403% |
| 2024-05-13 | 10.93 | 10.93 | 10.93 | 10.93 | -0.001% | 607 | +120.405% |
| 2024-05-10 | 10.93 | 10.93 | 10.93 | 10.93 | 0.000% | 25,148 | +120.403% |
| 2024-05-08 | 10.93 | 10.93 | 10.93 | 10.93 | 0.000% | 51,264 | +120.403% |
| 2024-05-07 | 10.92 | 10.93 | 10.92 | 10.93 | +0.092% | 214,693 | +120.403% |
| 2024-05-06 | 10.92 | 10.92 | 10.92 | 10.92 | -0.091% | 30,888 | +120.604% |
| 2024-05-03 | 10.93 | 10.93 | 10.93 | 10.93 | -0.091% | 232 | +120.403% |
| 2024-05-02 | 10.94 | 10.94 | 10.94 | 10.94 | +0.137% | 133 | +120.201% |
| 2024-05-01 | 10.93 | 10.93 | 10.93 | 10.93 | +0.137% | 163 | +120.503% |
| 2024-04-30 | 10.93 | 10.93 | 10.91 | 10.91 | -0.137% | 1,404 | +120.807% |
| 2024-04-29 | 10.92 | 10.93 | 10.92 | 10.93 | +0.046% | 50,537 | +120.503% |
| 2024-04-26 | 10.89 | 10.93 | 10.89 | 10.92 | 0.000% | 10,694 | +120.604% |
| 2024-04-25 | 10.92 | 10.92 | 10.92 | 10.92 | -0.091% | 674 | +120.604% |
| 2024-04-24 | 10.93 | 10.93 | 10.89 | 10.93 | +0.092% | 1,662 | +120.403% |
| 2024-04-22 | 10.92 | 10.92 | 10.92 | 10.92 | 0.000% | 233 | +120.604% |
| 2024-04-18 | 10.91 | 10.93 | 10.91 | 10.92 | -0.091% | 830 | +120.604% |
| 2024-04-17 | 10.93 | 10.93 | 10.89 | 10.93 | +0.183% | 962 | +120.403% |
| 2024-04-16 | 10.91 | 10.91 | 10.91 | 10.91 | -0.092% | 9,783 | +120.807% |
| 2024-04-15 | 10.92 | 10.92 | 10.89 | 10.92 | 0.000% | 6,779 | +120.604% |
| 2024-04-12 | 10.92 | 10.92 | 10.90 | 10.92 | +0.275% | 10,516 | +120.604% |
| 2024-04-11 | 10.89 | 10.91 | 10.88 | 10.89 | 0.000% | 394,776 | +121.212% |
| 2024-04-10 | 10.87 | 10.90 | 10.87 | 10.89 | -0.092% | 16,845 | +121.212% |
| 2024-04-09 | 10.91 | 10.91 | 10.87 | 10.90 | 0.000% | 151,317 | +121.009% |
| 2024-04-08 | 10.90 | 10.90 | 10.88 | 10.90 | +0.138% | 11,296 | +121.009% |
| 2024-04-05 | 10.92 | 10.92 | 10.88 | 10.88 | -0.138% | 423 | +121.314% |
| 2024-04-04 | 10.90 | 10.90 | 10.90 | 10.90 | +0.833% | 2,900 | +121.009% |
| 2024-04-01 | 10.81 | 10.81 | 10.81 | 10.81 | +0.185% | 172 | +122.849% |
| 2024-03-28 | 10.79 | 10.79 | 10.79 | 10.79 | -0.277% | 565 | +123.262% |
| 2024-03-27 | 10.82 | 10.82 | 10.82 | 10.82 | +0.185% | 20,059 | +122.643% |
| 2024-03-26 | 10.80 | 10.80 | 10.80 | 10.80 | -0.093% | 925 | +123.056% |
| 2024-03-22 | 10.89 | 10.89 | 10.80 | 10.81 | -0.185% | 34,073 | +122.849% |
| 2024-03-21 | 10.81 | 10.88 | 10.81 | 10.83 | +0.464% | 16,140 | +122.438% |
| 2024-03-20 | 10.77 | 10.78 | 10.77 | 10.78 | 0.000% | 17,318 | +123.469% |
| 2024-03-18 | 10.78 | 10.78 | 10.78 | 10.78 | 0.000% | 355 | +123.469% |
| 2024-03-15 | 10.78 | 10.78 | 10.78 | 10.78 | 0.000% | 384 | +123.469% |
| 2024-03-13 | 10.78 | 10.79 | 10.78 | 10.78 | 0.000% | 42,696 | +123.469% |
| 2024-03-12 | 10.78 | 10.78 | 10.78 | 10.78 | 0.000% | 25,203 | +123.469% |
| 2024-03-11 | 10.78 | 10.78 | 10.76 | 10.78 | +0.186% | 60,329 | +123.469% |
| 2024-03-08 | 10.75 | 10.76 | 10.75 | 10.76 | +0.093% | 3,197 | +123.885% |
| 2024-03-07 | 10.75 | 10.75 | 10.75 | 10.75 | 0.000% | 2,880 | +124.093% |
| 2024-03-06 | 10.74 | 10.75 | 10.74 | 10.75 | 0.000% | 23,359 | +124.093% |
| 2024-03-05 | 10.75 | 10.75 | 10.75 | 10.75 | +0.093% | 1,031 | +124.093% |
| 2024-03-04 | 10.74 | 10.74 | 10.74 | 10.74 | +0.093% | 4,459 | +124.302% |
| 2024-03-01 | 10.76 | 10.78 | 10.73 | 10.73 | -0.093% | 55,490 | +124.511% |
| 2024-02-29 | 10.74 | 10.75 | 10.73 | 10.74 | +0.093% | 72,062 | +124.302% |
| 2024-02-28 | 10.73 | 10.74 | 10.73 | 10.73 | -0.093% | 4,949 | +124.511% |
| 2024-02-27 | 10.75 | 10.78 | 10.73 | 10.74 | +0.093% | 14,657 | +124.302% |
| 2024-02-26 | 10.73 | 10.73 | 10.73 | 10.73 | 0.000% | 6,806 | +124.511% |
| 2024-02-23 | 10.73 | 10.73 | 10.73 | 10.73 | 0.000% | 149 | +124.511% |
| 2024-02-22 | 10.73 | 10.73 | 10.73 | 10.73 | -0.047% | 493 | +124.511% |
| 2024-02-21 | 10.73 | 10.73 | 10.73 | 10.73 | +0.047% | 964 | +124.406% |
| 2024-02-20 | 10.72 | 10.74 | 10.72 | 10.73 | +0.093% | 33,837 | +124.511% |
| 2024-02-16 | 10.71 | 10.72 | 10.71 | 10.72 | 0.000% | 4,706 | +124.720% |
| 2024-02-15 | 10.72 | 10.72 | 10.72 | 10.72 | 0.000% | 4,328 | +124.720% |
| 2024-02-13 | 10.72 | 10.73 | 10.72 | 10.72 | -0.093% | 115,606 | +124.720% |
| 2024-02-12 | 10.72 | 10.73 | 10.71 | 10.73 | +0.093% | 324,659 | +124.511% |
| 2024-02-09 | 10.72 | 10.72 | 10.72 | 10.72 | 0.000% | 351 | +124.720% |
| 2024-02-07 | 10.72 | 10.72 | 10.72 | 10.72 | 0.000% | 164 | +124.720% |
| 2024-02-06 | 10.72 | 10.72 | 10.72 | 10.72 | +0.093% | 1,268 | +124.720% |
| 2024-02-05 | 10.72 | 10.72 | 10.71 | 10.71 | -0.093% | 11,705 | +124.930% |
| 2024-02-02 | 10.72 | 10.74 | 10.72 | 10.72 | 0.000% | 17,757 | +124.720% |
| 2024-02-01 | 10.71 | 10.73 | 10.71 | 10.72 | 0.000% | 2,949 | +124.720% |
| 2024-01-31 | 10.74 | 10.74 | 10.71 | 10.72 | +0.187% | 23,034 | +124.720% |
| 2024-01-30 | 10.75 | 10.75 | 10.70 | 10.70 | -0.093% | 19,952 | +125.140% |
| 2024-01-29 | 10.72 | 10.72 | 10.71 | 10.71 | +0.093% | 12,518 | +124.930% |
| 2024-01-25 | 10.71 | 10.71 | 10.70 | 10.70 | -0.093% | 4,075 | +125.140% |
| 2024-01-24 | 10.71 | 10.72 | 10.71 | 10.71 | +0.093% | 174,520 | +124.930% |
| 2024-01-23 | 10.75 | 10.75 | 10.70 | 10.70 | +0.094% | 631 | +125.140% |
| 2024-01-22 | 10.73 | 10.73 | 10.69 | 10.69 | -0.466% | 12,681 | +125.351% |
| 2024-01-19 | 10.69 | 10.74 | 10.69 | 10.74 | +0.468% | 11,280 | +124.302% |
| 2024-01-18 | 10.70 | 10.70 | 10.69 | 10.69 | 0.000% | 2,226 | +125.351% |
| 2024-01-16 | 10.72 | 10.73 | 10.69 | 10.69 | -0.373% | 1,950 | +125.351% |
| 2024-01-11 | 10.73 | 10.73 | 10.73 | 10.73 | +0.280% | 650 | +124.511% |
| 2024-01-10 | 10.68 | 10.80 | 10.68 | 10.70 | +0.094% | 9,587 | +125.140% |
| 2024-01-09 | 10.70 | 10.75 | 10.69 | 10.69 | 0.000% | 5,704 | +125.351% |