IHRMF
ISHARES MSCI JPN ORD
stockOTCETF
EODOct 1, 2026
25.24USD-1.483%(-0.38)23,228
IHRMF Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-01 | 25.56 | 25.56 | 25.24 | 25.24 | -1.483% | 23,228 | 0.000% |
| 2026-09-30 | 25.78 | 25.78 | 25.62 | 25.62 | +2.118% | 43,161 | -1.483% |
| 2026-09-24 | 25.07 | 25.09 | 25.07 | 25.09 | -0.880% | 3,723 | +0.603% |
| 2026-09-18 | 25.32 | 25.32 | 25.32 | 25.32 | -0.869% | 7,379 | -0.282% |
| 2026-09-14 | 25.54 | 25.54 | 25.54 | 25.54 | +0.818% | 729 | -1.148% |
| 2026-09-09 | 25.33 | 25.33 | 25.33 | 25.33 | +0.887% | 1,487 | -0.340% |
| 2026-09-01 | 25.11 | 25.11 | 25.11 | 25.11 | +0.797% | 3,609 | +0.544% |
| 2026-08-20 | 24.91 | 24.91 | 24.91 | 24.91 | -0.105% | 401 | +1.346% |
| 2026-08-19 | 24.93 | 24.93 | 24.93 | 24.93 | -3.240% | 475 | +1.239% |
| 2026-08-17 | 25.78 | 25.78 | 25.77 | 25.77 | -0.009% | 2,358 | -2.041% |
| 2026-08-13 | 25.77 | 25.77 | 25.77 | 25.77 | +1.046% | 37,902 | -2.050% |
| 2026-08-12 | 25.51 | 25.51 | 25.51 | 25.51 | +0.920% | 3,245 | -1.025% |
| 2026-08-10 | 25.32 | 25.32 | 25.27 | 25.27 | +3.765% | 7,714 | -0.115% |
| 2026-07-31 | 24.36 | 24.36 | 24.36 | 24.36 | +3.801% | 5,328 | +3.646% |
| 2026-07-28 | 23.45 | 23.46 | 23.45 | 23.46 | -1.960% | 26,739 | +7.586% |
| 2026-07-23 | 23.93 | 23.93 | 23.93 | 23.93 | -0.851% | 423 | +5.477% |
| 2026-07-22 | 24.14 | 24.14 | 24.14 | 24.14 | +1.111% | 6,779 | +4.579% |
| 2026-07-20 | 23.79 | 23.87 | 23.79 | 23.87 | -3.513% | 677 | +5.742% |
| 2026-07-15 | 24.74 | 24.74 | 24.74 | 24.74 | -0.232% | 168 | +2.027% |
| 2026-07-14 | 25.00 | 25.00 | 24.80 | 24.80 | +0.461% | 1,174 | +1.790% |
| 2026-07-13 | 24.69 | 24.69 | 24.69 | 24.69 | -0.223% | 180 | +2.259% |
| 2026-07-09 | 24.59 | 24.74 | 24.59 | 24.74 | +2.058% | 8,665 | +2.031% |
| 2026-07-08 | 24.24 | 24.24 | 24.24 | 24.24 | -1.642% | 250 | +4.131% |
| 2026-07-07 | 24.65 | 24.65 | 24.65 | 24.65 | -1.956% | 5,646 | +2.421% |
| 2026-07-06 | 25.14 | 25.14 | 25.14 | 25.14 | +3.080% | 132,542 | +0.418% |
| 2026-07-02 | 24.39 | 24.39 | 24.39 | 24.39 | -0.974% | 136 | +3.511% |
| 2026-07-01 | 24.70 | 24.70 | 24.63 | 24.63 | +0.219% | 14,163 | +2.503% |
| 2026-06-30 | 24.57 | 24.57 | 24.57 | 24.57 | -0.469% | 14,316 | +2.727% |
| 2026-06-29 | 24.42 | 24.69 | 24.42 | 24.69 | +0.416% | 426,289 | +2.246% |
| 2026-06-26 | 24.59 | 24.59 | 24.59 | 24.59 | +0.083% | 423 | +2.671% |
| 2026-06-24 | 24.57 | 24.57 | 24.57 | 24.57 | +0.509% | 246 | +2.757% |
| 2026-06-23 | 24.44 | 24.44 | 24.44 | 24.44 | -4.008% | 143 | +3.280% |
| 2026-06-18 | 25.44 | 25.46 | 25.44 | 25.46 | +1.294% | 3,409 | -0.859% |
| 2026-06-17 | 25.14 | 25.14 | 25.14 | 25.14 | +0.830% | 5,409 | +0.424% |
| 2026-06-15 | 24.93 | 24.93 | 24.93 | 24.93 | +5.773% | 540 | +1.257% |
| 2026-06-11 | 23.57 | 23.57 | 23.57 | 23.57 | +0.251% | 5,489 | +7.103% |
| 2026-06-10 | 23.61 | 23.63 | 23.51 | 23.51 | -1.323% | 4,318 | +7.371% |
| 2026-06-09 | 23.83 | 23.83 | 23.83 | 23.83 | -2.200% | 1,484 | +5.951% |
| 2026-06-05 | 24.36 | 24.36 | 24.36 | 24.36 | -1.597% | 150 | +3.620% |
| 2026-06-03 | 24.76 | 24.76 | 24.76 | 24.76 | +1.012% | 41,719 | +1.965% |
| 2026-05-29 | 24.51 | 24.51 | 24.51 | 24.51 | +2.581% | 1,271 | +2.996% |
| 2026-05-20 | 23.82 | 23.89 | 23.82 | 23.89 | -0.167% | 4,106 | +5.654% |
| 2026-05-18 | 23.93 | 23.93 | 23.93 | 23.93 | -0.424% | 706 | +5.478% |
| 2026-05-15 | 23.92 | 24.03 | 23.92 | 24.03 | -1.707% | 7,047 | +5.031% |
| 2026-05-13 | 24.45 | 24.45 | 24.45 | 24.45 | +4.893% | 7,033 | +3.238% |
| 2026-04-30 | 23.31 | 23.31 | 23.31 | 23.31 | +2.042% | 4,376 | +8.289% |
| 2026-04-29 | 22.90 | 22.90 | 22.85 | 22.85 | -0.673% | 7,887 | +10.500% |
| 2026-04-27 | 23.00 | 23.00 | 23.00 | 23.00 | +0.622% | 1,401 | +9.757% |
| 2026-04-23 | 22.86 | 22.86 | 22.86 | 22.86 | -1.298% | 283 | +10.439% |
| 2026-04-21 | 23.14 | 23.16 | 23.14 | 23.16 | -0.743% | 34,919 | +9.006% |
| 2026-04-15 | 23.34 | 23.34 | 23.33 | 23.33 | -0.839% | 1,234 | +8.196% |
| 2026-04-14 | 23.53 | 23.53 | 23.53 | 23.53 | +3.087% | 109 | +7.289% |
| 2026-04-13 | 22.82 | 22.82 | 22.82 | 22.82 | -3.109% | 436 | +10.601% |
| 2026-04-08 | 23.56 | 23.56 | 23.56 | 23.56 | +6.554% | 115 | +7.162% |
| 2026-04-07 | 22.20 | 22.20 | 21.99 | 22.11 | -1.814% | 4,259 | +14.185% |
| 2026-04-02 | 22.52 | 22.52 | 22.52 | 22.52 | +4.069% | 1,323 | +12.114% |
| 2026-03-31 | 21.64 | 21.64 | 21.64 | 21.64 | +0.511% | 465 | +16.676% |
| 2026-03-27 | 21.53 | 21.53 | 21.53 | 21.53 | -3.422% | 500 | +17.273% |
| 2026-03-25 | 22.32 | 22.32 | 22.29 | 22.29 | +1.985% | 21,842 | +13.260% |
| 2026-03-24 | 21.87 | 21.87 | 21.85 | 21.85 | +0.270% | 87,940 | +15.508% |
| 2026-03-23 | 21.86 | 21.86 | 21.80 | 21.80 | +2.859% | 3,370 | +15.820% |
| 2026-03-20 | 21.82 | 21.82 | 21.19 | 21.19 | -2.548% | 35,759 | +19.131% |
| 2026-03-19 | 21.68 | 21.74 | 21.68 | 21.74 | -2.246% | 6,827 | +16.096% |
| 2026-03-18 | 22.24 | 22.24 | 22.24 | 22.24 | -0.736% | 12,889 | +13.488% |
| 2026-03-17 | 22.41 | 22.41 | 22.41 | 22.41 | +1.298% | 500 | +12.653% |
| 2026-03-16 | 22.12 | 22.12 | 22.12 | 22.12 | +0.878% | 911 | +14.115% |
| 2026-03-13 | 21.93 | 21.93 | 21.93 | 21.93 | -0.779% | 11,590 | +15.117% |
| 2026-03-12 | 22.23 | 22.23 | 22.10 | 22.10 | -2.310% | 1,512 | +14.221% |
| 2026-03-10 | 22.62 | 22.62 | 22.62 | 22.62 | +3.229% | 631 | +11.583% |
| 2026-03-09 | 21.92 | 21.92 | 21.92 | 21.92 | -2.612% | 450 | +15.185% |
| 2026-03-05 | 22.50 | 22.50 | 22.50 | 22.50 | +0.931% | 716 | +12.177% |
| 2026-03-03 | 22.30 | 22.30 | 22.30 | 22.30 | -5.917% | 400 | +13.221% |
| 2026-03-02 | 23.53 | 23.70 | 23.53 | 23.70 | -2.713% | 3,494 | +6.522% |
| 2026-02-27 | 24.36 | 24.36 | 24.36 | 24.36 | +1.881% | 414 | +3.631% |
| 2026-02-19 | 23.91 | 23.91 | 23.91 | 23.91 | -0.086% | 500 | +5.581% |
| 2026-02-17 | 23.93 | 23.93 | 23.93 | 23.93 | -2.988% | 13,773 | +5.490% |
| 2026-02-12 | 24.67 | 24.67 | 24.67 | 24.67 | +0.641% | 976 | +2.337% |
| 2026-02-11 | 24.52 | 24.52 | 24.51 | 24.51 | +9.881% | 51,899 | +2.994% |
| 2026-01-28 | 22.31 | 22.31 | 22.31 | 22.31 | -1.192% | 2,468 | +13.170% |
| 2026-01-27 | 22.43 | 22.58 | 22.43 | 22.58 | +1.069% | 11,614 | +11.822% |
| 2026-01-26 | 22.35 | 22.35 | 22.34 | 22.34 | +0.488% | 1,511 | +13.017% |
| 2026-01-23 | 22.23 | 22.23 | 22.20 | 22.23 | -0.691% | 734 | +13.569% |
| 2026-01-22 | 22.24 | 22.38 | 22.24 | 22.38 | +1.056% | 1,086 | +12.785% |
| 2026-01-20 | 22.16 | 22.16 | 22.15 | 22.15 | -1.792% | 1,044 | +13.975% |
| 2026-01-15 | 22.55 | 22.56 | 22.55 | 22.55 | +0.582% | 1,428 | +11.933% |
| 2026-01-14 | 22.49 | 22.58 | 22.41 | 22.42 | +0.181% | 5,000 | +12.585% |
| 2026-01-13 | 22.39 | 22.39 | 22.22 | 22.38 | -0.878% | 10,600 | +12.789% |
| 2026-01-12 | 22.63 | 22.63 | 22.58 | 22.58 | +0.667% | 6,903 | +11.798% |
| 2026-01-09 | 22.25 | 22.43 | 22.25 | 22.43 | +2.492% | 30,673 | +12.544% |
| 2026-01-08 | 21.89 | 21.89 | 21.89 | 21.89 | -0.596% | 27,551 | +15.348% |
| 2026-01-06 | 22.02 | 22.02 | 22.02 | 22.02 | +0.308% | 1,127 | +14.661% |
| 2026-01-05 | 21.80 | 21.95 | 21.80 | 21.95 | +1.996% | 38,445 | +15.013% |
| 2026-01-02 | 21.52 | 21.52 | 21.52 | 21.52 | +0.559% | 21,303 | +17.309% |
| 2025-12-29 | 21.42 | 21.42 | 21.39 | 21.40 | +0.441% | 151,392 | +17.965% |
| 2025-12-19 | 21.30 | 21.31 | 21.30 | 21.31 | +0.969% | 1,166 | +18.485% |
| 2025-12-17 | 21.23 | 21.23 | 21.10 | 21.10 | -2.034% | 9,542 | +19.633% |
| 2025-12-15 | 21.53 | 21.54 | 21.53 | 21.54 | +0.561% | 2,061 | +17.199% |
| 2025-12-12 | 21.42 | 21.42 | 21.42 | 21.42 | +1.228% | 507 | +17.857% |
| 2025-12-08 | 21.21 | 21.21 | 21.16 | 21.16 | +2.193% | 17,464 | +19.304% |
| 2025-11-20 | 20.71 | 20.71 | 20.71 | 20.71 | +1.008% | 150 | +21.920% |
| 2025-11-18 | 20.48 | 20.50 | 20.48 | 20.50 | -3.828% | 681 | +23.149% |
| 2025-11-14 | 21.31 | 21.31 | 21.31 | 21.31 | +0.066% | 6,807 | +18.435% |
| 2025-11-13 | 21.30 | 21.30 | 21.30 | 21.30 | -0.747% | 935 | +18.513% |
| 2025-11-12 | 21.46 | 21.46 | 21.46 | 21.46 | +1.140% | 32,677 | +17.627% |
| 2025-11-11 | 21.22 | 21.22 | 21.22 | 21.22 | +0.351% | 596 | +18.967% |
| 2025-11-06 | 21.15 | 21.15 | 21.15 | 21.15 | -0.009% | 188 | +19.385% |
| 2025-11-05 | 20.99 | 21.15 | 20.98 | 21.15 | -0.905% | 2,327 | +19.374% |
| 2025-10-31 | 21.34 | 21.34 | 21.34 | 21.34 | +0.444% | 193 | +18.294% |
| 2025-10-30 | 21.22 | 21.25 | 21.22 | 21.25 | +0.260% | 10,464 | +18.819% |
| 2025-10-29 | 21.19 | 21.19 | 21.19 | 21.19 | -0.232% | 1,663 | +19.128% |
| 2025-10-20 | 21.26 | 21.26 | 21.24 | 21.24 | +4.398% | 20,317 | +18.852% |
| 2025-10-14 | 20.35 | 20.35 | 20.35 | 20.35 | -2.442% | 11,647 | +24.078% |
| 2025-10-08 | 20.85 | 20.85 | 20.85 | 20.85 | +2.452% | 2,628 | +21.049% |
| 2025-09-30 | 20.36 | 20.36 | 20.36 | 20.36 | -0.916% | 3,241 | +24.017% |
| 2025-09-29 | 20.52 | 20.54 | 20.52 | 20.54 | -0.659% | 20,568 | +22.882% |
| 2025-09-23 | 20.68 | 20.68 | 20.68 | 20.68 | -0.296% | 53,215 | +22.072% |
| 2025-09-18 | 20.74 | 20.74 | 20.74 | 20.74 | +0.152% | 4,617 | +21.711% |
| 2025-09-17 | 20.71 | 20.71 | 20.71 | 20.71 | +0.726% | 2,995 | +21.895% |
| 2025-09-08 | 20.56 | 20.56 | 20.56 | 20.56 | +1.706% | 1,149 | +22.780% |
| 2025-09-05 | 20.22 | 20.22 | 20.22 | 20.22 | +1.255% | 119 | +24.874% |
| 2025-09-04 | 19.96 | 19.96 | 19.96 | 19.96 | +0.478% | 855 | +26.441% |
| 2025-09-02 | 19.87 | 19.87 | 19.87 | 19.87 | -1.781% | 2,500 | +27.046% |
| 2025-08-28 | 20.23 | 20.23 | 20.23 | 20.23 | +1.477% | 1,203 | +24.784% |
| 2025-08-27 | 19.94 | 19.94 | 19.94 | 19.94 | -0.496% | 3,033 | +26.626% |
| 2025-08-26 | 20.04 | 20.04 | 20.04 | 20.04 | -2.054% | 537 | +25.999% |
| 2025-08-18 | 20.46 | 20.46 | 20.46 | 20.46 | +0.444% | 2,500 | +23.411% |
| 2025-08-15 | 20.36 | 20.36 | 20.36 | 20.36 | +1.368% | 1,000 | +23.959% |
| 2025-08-14 | 20.06 | 20.09 | 20.06 | 20.09 | -0.644% | 16,027 | +25.655% |
| 2025-08-13 | 20.22 | 20.22 | 20.22 | 20.22 | +0.723% | 922 | +24.845% |
| 2025-08-12 | 20.08 | 20.08 | 20.08 | 20.08 | +1.568% | 2,000 | +25.748% |
| 2025-08-08 | 19.77 | 19.77 | 19.77 | 19.77 | +3.566% | 531 | +27.720% |
| 2025-08-04 | 19.08 | 19.08 | 19.08 | 19.08 | +1.384% | 7,532 | +32.274% |
| 2025-08-01 | 18.82 | 18.82 | 18.82 | 18.82 | +2.162% | 112 | +34.105% |
| 2025-07-21 | 18.43 | 18.43 | 18.43 | 18.43 | +0.627% | 19,318 | +37.004% |
| 2025-07-18 | 18.31 | 18.31 | 18.31 | 18.31 | -0.758% | 1,630 | +37.864% |
| 2025-07-16 | 18.45 | 18.45 | 18.45 | 18.45 | -1.679% | 73,959 | +36.819% |
| 2025-07-09 | 18.77 | 18.77 | 18.77 | 18.77 | +0.178% | 2,862 | +34.521% |
| 2025-07-08 | 18.73 | 18.73 | 18.73 | 18.73 | +0.329% | 125 | +34.761% |
| 2025-07-07 | 18.67 | 18.67 | 18.67 | 18.67 | -2.681% | 1,844 | +35.204% |
| 2025-07-02 | 19.19 | 19.19 | 19.19 | 19.19 | -0.492% | 8,548 | +31.579% |
| 2025-06-27 | 19.28 | 19.28 | 19.28 | 19.28 | +1.740% | 10,000 | +30.932% |
| 2025-06-26 | 18.89 | 18.95 | 18.89 | 18.95 | +1.826% | 35,208 | +33.210% |
| 2025-06-25 | 18.61 | 18.61 | 18.61 | 18.61 | +0.188% | 9,561 | +35.643% |
| 2025-06-24 | 18.58 | 18.58 | 18.58 | 18.58 | -1.657% | 53,955 | +35.898% |
| 2025-06-16 | 18.88 | 18.90 | 18.88 | 18.89 | -0.214% | 208,004 | +33.646% |
| 2025-06-09 | 18.93 | 18.93 | 18.93 | 18.93 | +0.605% | 1,986 | +33.359% |
| 2025-06-06 | 18.82 | 18.82 | 18.82 | 18.82 | -0.450% | 3,858 | +34.166% |
| 2025-06-02 | 18.90 | 18.90 | 18.90 | 18.90 | +0.318% | 8,000 | +33.563% |
| 2025-05-30 | 18.84 | 18.84 | 18.84 | 18.84 | +0.479% | 8,000 | +33.988% |
| 2025-05-29 | 18.75 | 18.75 | 18.75 | 18.75 | -1.416% | 4,201 | +34.630% |
| 2025-05-27 | 18.99 | 19.02 | 18.99 | 19.02 | +2.447% | 2,462 | +32.723% |
| 2025-05-20 | 18.55 | 18.60 | 18.55 | 18.57 | +0.678% | 27,465 | +35.971% |
| 2025-05-19 | 18.41 | 18.44 | 18.41 | 18.44 | +0.163% | 9,341 | +36.893% |
| 2025-05-16 | 18.41 | 18.41 | 18.41 | 18.41 | -0.625% | 3,256 | +37.116% |
| 2025-05-13 | 18.38 | 18.53 | 18.38 | 18.53 | +0.194% | 234 | +36.259% |
| 2025-05-12 | 18.49 | 18.49 | 18.49 | 18.49 | -0.046% | 1,617 | +36.523% |
| 2025-05-06 | 18.49 | 18.50 | 18.49 | 18.50 | +0.919% | 47,081 | +36.459% |
| 2025-05-02 | 18.21 | 18.33 | 18.21 | 18.33 | +1.494% | 3,826 | +37.714% |
| 2025-04-30 | 18.01 | 18.06 | 18.01 | 18.06 | -1.248% | 16,890 | +39.772% |
| 2025-04-29 | 18.29 | 18.29 | 18.29 | 18.29 | +0.817% | 480 | +38.027% |
| 2025-04-28 | 18.14 | 18.14 | 18.14 | 18.14 | +1.510% | 8,193 | +39.155% |
| 2025-04-25 | 17.87 | 17.87 | 17.87 | 17.87 | +0.484% | 274 | +41.257% |
| 2025-04-24 | 17.81 | 17.81 | 17.79 | 17.79 | -0.554% | 2,338 | +41.940% |
| 2025-04-23 | 17.85 | 17.88 | 17.85 | 17.88 | +1.607% | 11,115 | +41.154% |
| 2025-04-22 | 17.60 | 17.60 | 17.60 | 17.60 | +1.235% | 2,700 | +43.423% |
| 2025-04-17 | 17.39 | 17.39 | 17.39 | 17.39 | +0.557% | 2,134 | +45.195% |
| 2025-04-15 | 17.19 | 17.29 | 17.19 | 17.29 | +0.875% | 92,483 | +46.003% |
| 2025-04-14 | 16.96 | 17.14 | 16.96 | 17.14 | +4.005% | 8,569 | +47.281% |
| 2025-04-11 | 16.48 | 16.48 | 16.48 | 16.48 | +4.474% | 2,774 | +53.180% |
| 2025-04-09 | 15.69 | 15.77 | 15.69 | 15.77 | -2.503% | 102,157 | +60.033% |
| 2025-04-08 | 16.41 | 16.41 | 16.18 | 16.18 | -3.858% | 70,147 | +56.027% |
| 2025-04-03 | 16.88 | 16.88 | 16.83 | 16.83 | -7.489% | 20,653 | +50.007% |
| 2025-03-25 | 18.19 | 18.19 | 18.19 | 18.19 | -0.257% | 2,803 | +38.773% |
| 2025-03-21 | 18.14 | 18.24 | 18.14 | 18.24 | +0.840% | 4,837 | +38.416% |
| 2025-03-20 | 18.09 | 18.09 | 18.09 | 18.09 | -0.211% | 940 | +39.578% |
| 2025-03-19 | 18.08 | 18.14 | 18.08 | 18.12 | +0.964% | 156,382 | +39.284% |
| 2025-03-18 | 17.95 | 17.95 | 17.95 | 17.95 | +0.870% | 989 | +40.627% |
| 2025-03-14 | 17.80 | 17.80 | 17.80 | 17.80 | +0.650% | 2,755 | +41.851% |
| 2025-03-13 | 17.68 | 17.68 | 17.68 | 17.68 | +0.154% | 1,000 | +42.774% |
| 2025-03-12 | 17.56 | 17.65 | 17.56 | 17.65 | +1.539% | 5,817 | +42.994% |
| 2025-03-11 | 17.39 | 17.39 | 17.39 | 17.39 | -1.220% | 650 | +45.195% |
| 2025-03-10 | 17.60 | 17.60 | 17.60 | 17.60 | -0.969% | 614 | +43.423% |
| 2025-03-07 | 17.77 | 17.77 | 17.77 | 17.77 | -0.044% | 111 | +42.033% |
| 2025-03-05 | 17.73 | 17.78 | 17.73 | 17.78 | +1.939% | 1,927 | +41.971% |
| 2025-03-04 | 17.44 | 17.44 | 17.44 | 17.44 | -1.681% | 3,234 | +44.724% |
| 2025-03-03 | 17.74 | 17.74 | 17.74 | 17.74 | +0.572% | 1,930 | +42.291% |
| 2025-02-27 | 17.76 | 17.76 | 17.64 | 17.64 | -0.541% | 14,700 | +43.105% |
| 2025-02-26 | 17.74 | 17.74 | 17.74 | 17.74 | +0.512% | 1,921 | +42.331% |
| 2025-02-25 | 17.66 | 17.66 | 17.64 | 17.65 | +0.146% | 12,552 | +43.060% |
| 2025-02-24 | 17.62 | 17.62 | 17.62 | 17.62 | -0.508% | 336,547 | +43.269% |
| 2025-02-20 | 17.71 | 17.71 | 17.71 | 17.71 | -0.706% | 197 | +42.541% |
| 2025-02-18 | 17.84 | 17.84 | 17.84 | 17.84 | +0.990% | 665 | +41.534% |
| 2025-02-14 | 17.66 | 17.66 | 17.66 | 17.66 | +1.142% | 4,490 | +42.936% |
| 2025-02-13 | 17.57 | 17.57 | 17.46 | 17.46 | +0.141% | 2,833 | +44.568% |
| 2025-02-11 | 17.44 | 17.44 | 17.44 | 17.44 | -0.479% | 147 | +44.771% |
| 2025-01-31 | 17.52 | 17.52 | 17.52 | 17.52 | +0.841% | 5,293 | +44.077% |
| 2025-01-24 | 17.38 | 17.38 | 17.38 | 17.38 | +1.290% | 1,923 | +45.289% |
| 2025-01-21 | 17.16 | 17.16 | 17.15 | 17.15 | -1.209% | 734 | +47.163% |
| 2025-01-03 | 17.36 | 17.36 | 17.36 | 17.36 | +0.952% | 300 | +45.384% |
| 2024-12-31 | 17.20 | 17.20 | 17.20 | 17.20 | +0.635% | 245 | +46.767% |
| 2024-12-19 | 17.10 | 17.10 | 17.09 | 17.09 | +0.305% | 8,946 | +47.700% |
| 2024-12-18 | 17.04 | 17.04 | 17.04 | 17.04 | -2.318% | 8,695 | +48.150% |
| 2024-12-17 | 17.44 | 17.44 | 17.44 | 17.44 | -2.715% | 2,591 | +44.716% |
| 2024-12-04 | 18.02 | 18.02 | 17.93 | 17.93 | -0.766% | 5,763 | +40.786% |
| 2024-12-03 | 18.07 | 18.07 | 18.07 | 18.07 | +4.438% | 145 | +39.708% |
| 2024-11-25 | 17.30 | 17.30 | 17.30 | 17.30 | +0.060% | 511 | +45.908% |
| 2024-11-12 | 17.28 | 17.29 | 17.28 | 17.29 | -1.744% | 6,850 | +45.996% |
| 2024-11-08 | 17.60 | 17.60 | 17.60 | 17.60 | +0.970% | 1,903 | +43.450% |
| 2024-11-06 | 17.43 | 17.43 | 17.43 | 17.43 | +0.011% | 860 | +44.841% |
| 2024-11-05 | 17.43 | 17.43 | 17.43 | 17.43 | +1.238% | 669 | +44.857% |
| 2024-11-01 | 17.21 | 17.21 | 17.21 | 17.21 | -5.054% | 3,380 | +46.651% |
| 2024-10-04 | 18.13 | 18.13 | 18.13 | 18.13 | +1.412% | 64,390 | +39.239% |
| 2024-09-03 | 18.02 | 18.02 | 17.88 | 17.88 | -1.176% | 10,079 | +41.205% |
| 2024-08-30 | 18.09 | 18.09 | 18.09 | 18.09 | -0.821% | 4,897 | +39.545% |
| 2024-07-16 | 18.24 | 18.24 | 18.24 | 18.24 | +5.625% | 737 | +38.399% |
| 2024-05-22 | 17.27 | 17.27 | 17.27 | 17.27 | -0.904% | 884 | +46.184% |
| 2024-05-17 | 17.43 | 17.43 | 17.43 | 17.43 | +1.366% | 5,338 | +44.862% |
| 2024-05-02 | 17.19 | 17.19 | 17.19 | 17.19 | +1.194% | 288 | +46.841% |
| 2024-05-01 | 17.04 | 17.04 | 16.99 | 16.99 | -0.962% | 396 | +48.595% |
| 2024-04-30 | 17.15 | 17.15 | 17.15 | 17.15 | +1.133% | 305 | +47.164% |
| 2024-04-26 | 16.91 | 16.96 | 16.91 | 16.96 | +1.091% | 48,925 | +48.831% |
| 2024-04-25 | 16.78 | 16.78 | 16.78 | 16.78 | -1.889% | 623 | +50.455% |
| 2024-04-24 | 17.10 | 17.10 | 17.10 | 17.10 | +0.576% | 280 | +47.614% |
| 2024-04-17 | 17.00 | 17.00 | 17.00 | 17.00 | -1.221% | 5,771 | +48.464% |
| 2024-04-16 | 17.21 | 17.21 | 17.21 | 17.21 | -1.413% | 1,567 | +46.651% |
| 2024-04-15 | 17.46 | 17.46 | 17.46 | 17.46 | -0.390% | 103 | +44.578% |
| 2024-04-12 | 17.53 | 17.53 | 17.53 | 17.53 | -0.284% | 2,783 | +44.014% |
| 2024-04-11 | 17.58 | 17.58 | 17.58 | 17.58 | -0.691% | 1,127 | +43.605% |
| 2024-04-03 | 17.70 | 17.70 | 17.70 | 17.70 | -0.025% | 1,418 | +42.613% |
| 2024-04-02 | 17.71 | 17.71 | 17.71 | 17.71 | +0.306% | 4,250 | +42.577% |
| 2024-04-01 | 17.65 | 17.65 | 17.65 | 17.65 | -2.050% | 179 | +43.013% |
| 2024-03-28 | 18.02 | 18.02 | 18.02 | 18.02 | +0.289% | 8,877 | +40.082% |
| 2024-03-25 | 17.97 | 17.97 | 17.97 | 17.97 | -1.002% | 3,104 | +40.486% |
| 2024-03-21 | 18.15 | 18.15 | 18.15 | 18.15 | +1.737% | 137 | +39.079% |
| 2024-03-18 | 17.79 | 17.84 | 17.79 | 17.84 | +1.135% | 64,213 | +41.494% |
| 2024-03-15 | 17.60 | 17.64 | 17.60 | 17.64 | +0.560% | 2,808 | +43.100% |
| 2024-03-14 | 17.54 | 17.54 | 17.54 | 17.54 | -0.772% | 1,709 | +43.902% |
| 2024-03-12 | 17.68 | 17.68 | 17.68 | 17.68 | -2.129% | 556 | +42.792% |
| 2024-03-08 | 18.06 | 18.06 | 18.06 | 18.06 | -0.295% | 118 | +39.752% |
| 2024-03-07 | 18.12 | 18.12 | 18.12 | 18.12 | +0.431% | 692 | +39.340% |
| 2024-03-06 | 18.04 | 18.04 | 18.04 | 18.04 | +3.770% | 460 | +39.940% |
| 2024-02-22 | 17.38 | 17.38 | 17.38 | 17.38 | +2.507% | 140 | +45.216% |
| 2024-02-13 | 16.96 | 16.96 | 16.96 | 16.96 | -0.280% | 406 | +48.858% |
| 2024-02-12 | 17.01 | 17.01 | 17.01 | 17.01 | +1.368% | 4,769 | +48.441% |
| 2024-02-07 | 16.78 | 16.78 | 16.78 | 16.78 | +0.468% | 312 | +50.471% |
| 2024-02-06 | 16.70 | 16.70 | 16.70 | 16.70 | -1.096% | 947 | +51.176% |
| 2024-02-01 | 16.86 | 16.88 | 16.86 | 16.88 | +1.545% | 763 | +49.519% |
| 2024-01-30 | 16.63 | 16.63 | 16.63 | 16.63 | +0.402% | 2,623 | +51.829% |
| 2024-01-25 | 16.56 | 16.56 | 16.56 | 16.56 | -1.653% | 185 | +52.439% |
| 2024-01-16 | 16.84 | 16.84 | 16.84 | 16.84 | +1.220% | 331 | +49.918% |
| 2024-01-11 | 16.64 | 16.64 | 16.64 | 16.64 | +0.204% | 615 | +51.748% |
| 2024-01-10 | 16.60 | 16.60 | 16.60 | 16.60 | +1.513% | 283 | +52.058% |
| 2024-01-09 | 16.35 | 16.35 | 16.35 | 16.35 | +1.528% | 741 | +54.358% |
| 2024-01-04 | 16.11 | 16.11 | 16.11 | 16.11 | -0.359% | 620 | +56.716% |
| 2024-01-03 | 16.17 | 16.17 | 16.17 | 16.17 | -1.101% | 331 | +56.154% |
| 2023-12-22 | 16.35 | 16.35 | 16.35 | 16.35 | +1.682% | 2,550 | +54.435% |
| 2023-12-21 | 16.00 | 16.08 | 16.00 | 16.08 | +1.332% | 2,127 | +57.033% |
| 2023-12-20 | 15.95 | 15.97 | 15.86 | 15.86 | +0.329% | 3,713 | +59.125% |
| 2023-12-15 | 15.96 | 15.96 | 15.81 | 15.81 | +0.002% | 3,120 | +59.648% |
| 2023-12-06 | 15.82 | 15.82 | 15.81 | 15.81 | +2.025% | 2,616 | +59.651% |
| 2023-11-21 | 15.50 | 15.50 | 15.50 | 15.50 | +0.927% | 504 | +62.883% |
| 2023-11-15 | 15.34 | 15.36 | 15.34 | 15.36 | +1.476% | 1,460 | +64.393% |
| 2023-11-09 | 15.13 | 15.13 | 15.13 | 15.13 | +0.020% | 261 | +66.819% |
| 2023-11-07 | 15.13 | 15.13 | 15.13 | 15.13 | +0.511% | 2,934 | +66.853% |
| 2023-10-17 | 14.89 | 15.05 | 14.89 | 15.05 | +0.602% | 1,408 | +67.705% |
| 2023-10-02 | 14.96 | 14.96 | 14.96 | 14.96 | -2.642% | 3,200 | +68.715% |
| 2023-09-28 | 15.37 | 15.37 | 15.37 | 15.37 | -1.308% | 1,284 | +64.258% |
| 2023-09-11 | 15.57 | 15.57 | 15.57 | 15.57 | +0.250% | 23,998 | +62.109% |
| 2023-09-06 | 15.53 | 15.53 | 15.53 | 15.53 | -2.355% | 1,538 | +62.515% |
| 2023-07-31 | 15.91 | 15.91 | 15.91 | 15.91 | -0.338% | 634 | +58.687% |
| 2023-07-28 | 15.96 | 15.96 | 15.96 | 15.96 | +1.942% | 1,933 | +58.152% |
| 2023-07-20 | 15.71 | 15.71 | 15.66 | 15.66 | -1.663% | 4,902 | +61.222% |
| 2023-07-19 | 15.92 | 15.92 | 15.92 | 15.92 | +1.561% | 2,353 | +58.541% |
| 2023-07-14 | 15.68 | 15.68 | 15.68 | 15.68 | -0.942% | 28,276 | +61.016% |
| 2023-07-13 | 15.83 | 15.83 | 15.83 | 15.83 | +3.460% | 293 | +59.500% |
| 2023-07-06 | 15.35 | 15.35 | 15.30 | 15.30 | -0.658% | 19,363 | +65.018% |
| 2023-06-27 | 15.40 | 15.40 | 15.40 | 15.40 | -0.186% | 26,031 | +63.932% |
| 2023-06-23 | 15.43 | 15.43 | 15.43 | 15.43 | -2.245% | 3,953 | +63.627% |
| 2023-06-22 | 15.79 | 15.79 | 15.78 | 15.78 | -0.667% | 6,411 | +59.953% |
| 2023-06-21 | 15.89 | 15.89 | 15.89 | 15.89 | +3.117% | 324 | +58.887% |
| 2023-06-08 | 15.41 | 15.41 | 15.41 | 15.41 | -0.651% | 259 | +63.840% |
| 2023-06-07 | 15.49 | 15.51 | 15.49 | 15.51 | -1.169% | 4,139 | +62.774% |
| 2023-06-06 | 15.69 | 15.69 | 15.69 | 15.69 | +3.771% | 591 | +60.871% |
| 2023-05-23 | 15.12 | 15.12 | 15.12 | 15.12 | -0.725% | 1,990 | +66.937% |
| 2023-05-17 | 15.23 | 15.23 | 15.23 | 15.23 | +0.329% | 788 | +65.727% |
| 2023-05-16 | 15.18 | 15.18 | 15.18 | 15.18 | +0.366% | 1,055 | +66.271% |
| 2023-05-15 | 15.13 | 15.13 | 15.13 | 15.13 | +2.486% | 642 | +66.880% |
| 2023-04-25 | 14.76 | 14.76 | 14.76 | 14.76 | -0.018% | 1,600 | +71.030% |
| 2023-04-24 | 14.76 | 14.76 | 14.76 | 14.76 | +0.261% | 5,553 | +71.000% |
| 2023-04-19 | 14.72 | 14.72 | 14.72 | 14.72 | -0.865% | 673 | +71.447% |
| 2023-04-18 | 14.83 | 14.85 | 14.83 | 14.85 | +1.521% | 42,600 | +69.965% |
| 2023-04-17 | 14.63 | 14.63 | 14.63 | 14.63 | -0.459% | 1,900 | +72.550% |
| 2023-04-14 | 14.74 | 14.74 | 14.70 | 14.70 | +0.944% | 16,836 | +71.758% |
| 2023-04-12 | 14.56 | 14.56 | 14.56 | 14.56 | +0.480% | 8,725 | +73.379% |
| 2023-04-11 | 14.49 | 14.49 | 14.49 | 14.49 | +0.679% | 1,032 | +74.211% |
| 2023-03-23 | 14.39 | 14.39 | 14.39 | 14.39 | +2.806% | 35,690 | +75.393% |
| 2023-03-01 | 14.04 | 14.04 | 14.00 | 14.00 | -0.197% | 15,648 | +80.314% |
| 2023-02-28 | 14.03 | 14.03 | 14.03 | 14.03 | -0.604% | 482 | +79.958% |
| 2023-02-27 | 14.11 | 14.11 | 14.11 | 14.11 | +0.936% | 78,939 | +78.872% |
| 2023-02-24 | 13.98 | 13.98 | 13.98 | 13.98 | -1.141% | 34,405 | +80.546% |
| 2023-02-22 | 14.11 | 14.14 | 14.11 | 14.14 | -1.110% | 439 | +78.486% |
| 2023-02-16 | 14.30 | 14.30 | 14.30 | 14.30 | -0.279% | 350 | +76.504% |
| 2023-02-15 | 14.34 | 14.34 | 14.34 | 14.34 | -1.833% | 8,605 | +76.012% |
| 2023-02-10 | 14.59 | 14.61 | 14.58 | 14.61 | -0.257% | 10,152 | +72.786% |
| 2023-02-09 | 14.65 | 14.65 | 14.65 | 14.65 | +0.205% | 2,868 | +72.342% |
| 2023-02-03 | 14.62 | 14.62 | 14.62 | 14.62 | +0.830% | 5,241 | +72.696% |
| 2023-01-24 | 14.50 | 14.50 | 14.50 | 14.50 | +1.155% | 232 | +74.129% |
| 2023-01-17 | 14.33 | 14.33 | 14.33 | 14.33 | +1.788% | 128 | +76.140% |
| 2023-01-12 | 14.08 | 14.08 | 14.08 | 14.08 | +4.090% | 7,800 | +79.290% |
| 2023-01-05 | 13.53 | 13.53 | 13.53 | 13.53 | -2.734% | 3,582 | +86.622% |
| 2023-01-03 | 13.95 | 13.95 | 13.91 | 13.91 | +1.018% | 5,560 | +81.520% |
| 2022-12-28 | 13.77 | 13.77 | 13.77 | 13.77 | -0.497% | 14,525 | +83.367% |
| 2022-12-23 | 13.84 | 13.84 | 13.84 | 13.84 | -0.683% | 472 | +82.456% |
| 2022-12-21 | 13.94 | 13.94 | 13.93 | 13.93 | +0.903% | 2,806 | +81.210% |
| 2022-12-19 | 13.81 | 13.81 | 13.81 | 13.81 | -0.079% | 552 | +82.847% |
| 2022-12-15 | 13.82 | 13.82 | 13.82 | 13.82 | -1.673% | 15,353 | +82.702% |
| 2022-12-02 | 14.05 | 14.05 | 14.05 | 14.05 | -0.642% | 577 | +79.646% |
| 2022-12-01 | 14.14 | 14.14 | 14.14 | 14.14 | +2.881% | 52,363 | +78.492% |
| 2022-11-16 | 13.75 | 13.75 | 13.75 | 13.75 | -1.597% | 823 | +83.634% |
| 2022-11-15 | 13.97 | 13.97 | 13.97 | 13.97 | +2.218% | 2,886 | +80.702% |
| 2022-11-14 | 13.67 | 13.67 | 13.67 | 13.67 | -1.889% | 1,086 | +84.709% |
| 2022-11-11 | 13.93 | 13.93 | 13.93 | 13.93 | +3.800% | 351 | +81.220% |
| 2022-11-10 | 13.45 | 13.45 | 13.42 | 13.42 | +4.436% | 870 | +88.107% |
| 2022-11-07 | 12.85 | 12.85 | 12.85 | 12.85 | +0.875% | 741 | +96.451% |
| 2022-11-04 | 12.74 | 12.74 | 12.74 | 12.74 | -0.089% | 196 | +98.169% |
| 2022-11-01 | 12.75 | 12.75 | 12.75 | 12.75 | -0.146% | 23,870 | +97.992% |
| 2022-10-26 | 12.77 | 12.77 | 12.77 | 12.77 | +3.473% | 1,600 | +97.704% |
| 2022-10-24 | 12.34 | 12.34 | 12.34 | 12.34 | -0.050% | 881 | +104.571% |
| 2022-10-18 | 12.35 | 12.35 | 12.35 | 12.35 | +1.198% | 500 | +104.468% |
| 2022-10-14 | 12.20 | 12.20 | 12.20 | 12.20 | -8.133% | 7,570 | +106.918% |
| 2022-10-13 | 13.28 | 13.28 | 13.28 | 13.28 | +7.967% | 654 | +90.090% |
| 2022-10-11 | 12.30 | 12.30 | 12.30 | 12.30 | -0.345% | 16,865 | +105.236% |
| 2022-09-28 | 12.34 | 12.34 | 12.34 | 12.34 | -1.467% | 1,205 | +104.527% |
| 2022-09-26 | 12.53 | 12.53 | 12.53 | 12.53 | -3.655% | 802 | +101.528% |
| 2022-09-22 | 13.00 | 13.00 | 13.00 | 13.00 | -1.129% | 3,203 | +94.162% |
| 2022-09-19 | 13.15 | 13.15 | 13.15 | 13.15 | +1.388% | 4,657 | +91.970% |
| 2022-09-07 | 12.97 | 12.97 | 12.97 | 12.97 | -3.304% | 521 | +94.634% |
| 2022-09-02 | 13.41 | 13.41 | 13.41 | 13.41 | -2.093% | 124 | +88.203% |
| 2022-08-30 | 13.70 | 13.70 | 13.70 | 13.70 | -2.630% | 213 | +84.263% |
| 2022-08-23 | 14.05 | 14.07 | 14.05 | 14.07 | -0.475% | 780 | +79.417% |
| 2022-08-19 | 14.14 | 14.14 | 14.14 | 14.14 | -1.159% | 209 | +78.566% |
| 2022-08-18 | 14.30 | 14.30 | 14.30 | 14.30 | +0.866% | 2,782 | +76.497% |
| 2022-08-08 | 14.18 | 14.18 | 14.18 | 14.18 | -0.332% | 108 | +78.025% |
| 2022-08-02 | 14.23 | 14.23 | 14.23 | 14.23 | -0.160% | 5,791 | +77.435% |
| 2022-07-29 | 14.25 | 14.26 | 14.25 | 14.25 | +4.091% | 6,943 | +77.151% |
| 2022-07-20 | 13.70 | 13.71 | 13.69 | 13.69 | +3.165% | 646 | +84.397% |
| 2022-07-14 | 13.27 | 13.27 | 13.27 | 13.27 | -2.162% | 400 | +90.234% |
| 2022-07-12 | 13.56 | 13.56 | 13.56 | 13.56 | -0.695% | 625 | +86.121% |
| 2022-07-08 | 13.66 | 13.66 | 13.66 | 13.66 | +0.404% | 145 | +84.828% |
| 2022-07-07 | 13.60 | 13.60 | 13.60 | 13.60 | +1.440% | 4,350 | +85.575% |
| 2022-07-06 | 13.41 | 13.41 | 13.41 | 13.41 | -1.600% | 218 | +88.248% |
| 2022-06-27 | 13.63 | 13.63 | 13.63 | 13.63 | +1.854% | 2,759 | +85.235% |
| 2022-06-23 | 13.38 | 13.38 | 13.38 | 13.38 | -0.224% | 298 | +88.670% |
| 2022-06-16 | 13.43 | 13.43 | 13.41 | 13.41 | -5.895% | 6,322 | +88.248% |
| 2022-06-09 | 14.25 | 14.25 | 14.25 | 14.25 | -1.724% | 110 | +77.151% |
| 2022-06-08 | 14.50 | 14.50 | 14.50 | 14.50 | -0.735% | 777 | +74.097% |
| 2022-06-01 | 14.65 | 14.65 | 14.61 | 14.61 | -0.681% | 1,797 | +72.818% |
| 2022-05-27 | 14.71 | 14.71 | 14.71 | 14.71 | -0.289% | 238 | +71.641% |
| 2022-05-26 | 14.75 | 14.75 | 14.75 | 14.75 | +1.846% | 352 | +71.146% |
| 2022-05-25 | 14.48 | 14.48 | 14.48 | 14.48 | +2.042% | 1,060 | +74.305% |
| 2022-05-19 | 14.19 | 14.19 | 14.19 | 14.19 | +1.690% | 108 | +77.864% |
| 2022-05-10 | 14.02 | 14.02 | 13.96 | 13.96 | -0.747% | 3,006 | +80.870% |
| 2022-05-09 | 14.06 | 14.06 | 14.06 | 14.06 | -2.347% | 715 | +79.518% |
| 2022-05-04 | 14.40 | 14.40 | 14.40 | 14.40 | +0.294% | 2,816 | +75.306% |
| 2022-05-03 | 14.36 | 14.36 | 14.36 | 14.36 | +0.004% | 137 | +75.821% |
| 2022-04-28 | 14.36 | 14.36 | 14.36 | 14.36 | -1.442% | 2,421 | +75.828% |
| 2022-04-22 | 14.61 | 14.61 | 14.57 | 14.57 | -1.864% | 5,267 | +73.292% |
| 2022-04-21 | 14.85 | 14.85 | 14.84 | 14.84 | +2.286% | 2,263 | +70.062% |
| 2022-04-19 | 14.51 | 14.51 | 14.51 | 14.51 | -3.493% | 3,335 | +73.949% |
| 2022-04-07 | 15.04 | 15.04 | 15.04 | 15.04 | 0.000% | 6,637 | +67.873% |