IMSIF
ISHARES II ISHARES MSCI
stockOTCETF
EODOct 1, 2026
9.6403USD-1.880%(-0.1847)3,254
IMSIF Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-01 | 9.6730 | 9.6730 | 9.6403 | 9.6403 | -1.880% | 3,254 | 0.000% |
| 2026-09-30 | 9.8365 | 9.8365 | 9.8250 | 9.8250 | -4.913% | 1,032 | -1.880% |
| 2026-09-09 | 10.3326 | 10.3326 | 10.3326 | 10.3326 | +4.370% | 3,700 | -6.700% |
| 2026-09-02 | 9.9000 | 9.9000 | 9.9000 | 9.9000 | +0.301% | 2,970 | -2.623% |
| 2026-09-01 | 9.9290 | 9.9290 | 9.8703 | 9.8703 | -3.021% | 4,240 | -2.330% |
| 2026-08-26 | 10.1760 | 10.1778 | 10.1760 | 10.1778 | +1.226% | 2,499 | -5.281% |
| 2026-08-24 | 10.0326 | 10.0545 | 10.0326 | 10.0545 | -1.394% | 2,091 | -4.120% |
| 2026-08-18 | 10.1966 | 10.1966 | 10.1966 | 10.1966 | -2.656% | 3,056 | -5.456% |
| 2026-08-17 | 10.4748 | 10.4748 | 10.4748 | 10.4748 | -2.172% | 1,105 | -7.967% |
| 2026-08-12 | 10.7074 | 10.7074 | 10.7074 | 10.7074 | +1.870% | 898 | -9.966% |
| 2026-08-05 | 10.5108 | 10.5108 | 10.5108 | 10.5108 | -0.928% | 2,504 | -8.282% |
| 2026-08-04 | 10.4538 | 10.6093 | 10.4538 | 10.6093 | +1.893% | 15,760 | -9.133% |
| 2026-08-03 | 10.4122 | 10.4122 | 10.4122 | 10.4122 | -2.197% | 1,576 | -7.413% |
| 2026-07-23 | 10.6461 | 10.6461 | 10.6461 | 10.6461 | -3.617% | 452 | -9.448% |
| 2026-07-15 | 11.0456 | 11.0456 | 11.0456 | 11.0456 | -1.290% | 5,800 | -12.723% |
| 2026-07-09 | 11.1899 | 11.1899 | 11.1899 | 11.1899 | +2.238% | 228 | -13.848% |
| 2026-07-08 | 10.9450 | 10.9450 | 10.9450 | 10.9450 | -5.832% | 199,845 | -11.921% |
| 2026-07-06 | 11.6228 | 11.6228 | 11.6228 | 11.6228 | +2.299% | 100 | -17.057% |
| 2026-07-02 | 11.3616 | 11.3616 | 11.3616 | 11.3616 | -3.467% | 2,430 | -15.150% |
| 2026-06-30 | 11.7723 | 11.7723 | 11.7696 | 11.7696 | +3.645% | 1,226 | -18.092% |
| 2026-06-26 | 11.3557 | 11.3557 | 11.3557 | 11.3557 | -5.716% | 4,166 | -15.106% |
| 2026-06-18 | 12.0441 | 12.0441 | 12.0441 | 12.0441 | -0.924% | 410 | -19.958% |
| 2026-06-16 | 12.1564 | 12.1564 | 12.1564 | 12.1564 | +0.750% | 20,712 | -20.698% |
| 2026-06-15 | 12.0659 | 12.0659 | 12.0659 | 12.0659 | +1.684% | 2,272 | -20.103% |
| 2026-06-11 | 11.6826 | 11.8661 | 11.6826 | 11.8661 | +2.844% | 1,375 | -18.758% |
| 2026-06-10 | 11.5313 | 11.5380 | 11.5313 | 11.5380 | -2.166% | 424 | -16.447% |
| 2026-06-09 | 11.7934 | 11.7934 | 11.7934 | 11.7934 | -11.461% | 466 | -18.257% |
| 2026-06-03 | 13.3200 | 13.3200 | 13.3200 | 13.3200 | -1.017% | 2,970 | -27.625% |
| 2026-06-02 | 13.4568 | 13.4568 | 13.4568 | 13.4568 | +0.287% | 2,098 | -28.361% |
| 2026-05-29 | 13.6589 | 13.6589 | 13.4183 | 13.4183 | +0.416% | 5,480 | -28.156% |
| 2026-05-28 | 13.3267 | 13.3627 | 13.3267 | 13.3627 | +0.085% | 6,726 | -27.857% |
| 2026-05-27 | 13.2026 | 13.3513 | 13.2026 | 13.3513 | +5.115% | 11,286 | -27.795% |
| 2026-05-22 | 12.7016 | 12.7016 | 12.7016 | 12.7016 | +2.191% | 2,360 | -24.102% |
| 2026-05-20 | 12.2566 | 12.4293 | 12.2566 | 12.4293 | -1.445% | 1,557 | -22.439% |
| 2026-05-15 | 12.3018 | 12.6116 | 12.3018 | 12.6116 | -0.494% | 2,522 | -23.560% |
| 2026-05-14 | 12.6742 | 12.6742 | 12.6742 | 12.6742 | -0.203% | 1,482 | -23.938% |
| 2026-05-13 | 12.7000 | 12.7000 | 12.7000 | 12.7000 | +0.487% | 159 | -24.092% |
| 2026-05-11 | 12.6384 | 12.6384 | 12.6384 | 12.6384 | +5.053% | 29,046 | -23.722% |
| 2026-05-01 | 12.0595 | 12.0595 | 12.0305 | 12.0305 | +1.920% | 5,884 | -19.868% |
| 2026-04-30 | 11.7959 | 11.8039 | 11.7959 | 11.8039 | +0.943% | 3,800 | -18.330% |
| 2026-04-27 | 11.6936 | 11.6936 | 11.6936 | 11.6936 | +1.719% | 870 | -17.559% |
| 2026-04-23 | 11.4960 | 11.4960 | 11.4960 | 11.4960 | +0.614% | 199 | -16.142% |
| 2026-04-15 | 11.4258 | 11.4258 | 11.4258 | 11.4258 | +1.066% | 8,500 | -15.627% |
| 2026-04-14 | 11.3037 | 11.3060 | 11.3037 | 11.3053 | +11.774% | 15,111 | -14.728% |
| 2026-03-30 | 10.1144 | 10.1144 | 10.1144 | 10.1144 | -2.852% | 686 | -4.687% |
| 2026-03-26 | 10.4113 | 10.4113 | 10.4113 | 10.4113 | -3.654% | 83,203 | -7.406% |
| 2026-03-25 | 10.8062 | 10.8062 | 10.8062 | 10.8062 | +2.747% | 23,263 | -10.789% |
| 2026-03-19 | 10.5113 | 10.5173 | 10.5113 | 10.5173 | -1.060% | 51,423 | -8.339% |
| 2026-03-12 | 10.6300 | 10.6300 | 10.6300 | 10.6300 | -1.116% | 853 | -9.310% |
| 2026-03-11 | 10.7500 | 10.7500 | 10.7500 | 10.7500 | +2.186% | 2,376 | -10.323% |
| 2026-03-10 | 10.6151 | 10.6151 | 10.5200 | 10.5200 | +2.277% | 7,659 | -8.362% |
| 2026-03-09 | 10.2858 | 10.2858 | 10.2858 | 10.2858 | -0.739% | 6,485 | -6.276% |
| 2026-03-04 | 10.3624 | 10.3624 | 10.3624 | 10.3624 | -1.641% | 237 | -6.968% |
| 2026-02-27 | 10.5353 | 10.5353 | 10.5353 | 10.5353 | -5.115% | 1,495 | -8.495% |
| 2026-02-24 | 11.1032 | 11.1032 | 11.1032 | 11.1032 | +1.620% | 16,206 | -13.176% |
| 2026-02-18 | 10.8992 | 10.9262 | 10.8992 | 10.9262 | -0.325% | 13,736 | -11.769% |
| 2026-02-09 | 10.9618 | 10.9618 | 10.9618 | 10.9618 | +0.047% | 1,328 | -12.056% |
| 2026-02-04 | 10.9566 | 10.9566 | 10.9566 | 10.9566 | +4.763% | 46,106 | -12.014% |
| 2026-01-30 | 10.5500 | 10.5500 | 10.4585 | 10.4585 | -1.503% | 2,587 | -7.823% |
| 2026-01-29 | 10.6181 | 10.6181 | 10.6181 | 10.6181 | -3.472% | 1,086 | -9.209% |
| 2026-01-28 | 11.0000 | 11.0000 | 11.0000 | 11.0000 | +2.236% | 36,531 | -12.361% |
| 2026-01-27 | 10.5670 | 10.7594 | 10.5435 | 10.7594 | +1.918% | 95,490 | -10.401% |
| 2026-01-23 | 10.5569 | 10.5569 | 10.5569 | 10.5569 | +3.533% | 10,472 | -8.682% |
| 2026-01-13 | 10.0898 | 10.1967 | 10.0898 | 10.1967 | +1.777% | 6,907 | -5.457% |
| 2026-01-12 | 10.0187 | 10.0187 | 10.0187 | 10.0187 | +1.148% | 10,806 | -3.777% |
| 2026-01-09 | 9.9050 | 9.9050 | 9.9050 | 9.9050 | -0.306% | 972 | -2.672% |
| 2026-01-08 | 9.9354 | 9.9354 | 9.9354 | 9.9354 | +5.207% | 7,712 | -2.970% |
| 2025-12-31 | 9.4437 | 9.4437 | 9.4437 | 9.4437 | +0.151% | 1,556 | +2.082% |
| 2025-12-15 | 9.4295 | 9.4295 | 9.4295 | 9.4295 | +4.982% | 5,865 | +2.236% |
| 2025-11-21 | 8.9820 | 8.9820 | 8.9820 | 8.9820 | -3.628% | 268 | +7.329% |
| 2025-11-20 | 9.3201 | 9.3201 | 9.3201 | 9.3201 | -2.407% | 118 | +3.436% |
| 2025-11-17 | 9.5500 | 9.5500 | 9.5500 | 9.5500 | -6.398% | 3,013 | +0.946% |
| 2025-11-11 | 10.2028 | 10.2028 | 10.2028 | 10.2028 | -1.807% | 761 | -5.513% |
| 2025-11-10 | 10.3906 | 10.3906 | 10.3906 | 10.3906 | +0.590% | 1,246 | -7.221% |
| 2025-11-06 | 10.3297 | 10.3297 | 10.3297 | 10.3297 | -1.111% | 525 | -6.674% |
| 2025-11-05 | 10.4458 | 10.4458 | 10.4458 | 10.4458 | +3.797% | 1,285 | -7.711% |
| 2025-11-04 | 10.0637 | 10.0637 | 10.0637 | 10.0637 | +9.307% | 1,446 | -4.207% |
| 2025-10-07 | 9.2068 | 9.2068 | 9.2068 | 9.2068 | -0.386% | 1,300 | +4.708% |
| 2025-10-03 | 9.2425 | 9.2425 | 9.2425 | 9.2425 | +0.241% | 336 | +4.304% |
| 2025-10-02 | 9.2203 | 9.2203 | 9.2203 | 9.2203 | +3.524% | 1,070 | +4.555% |
| 2025-09-29 | 8.9064 | 8.9064 | 8.9064 | 8.9064 | +2.705% | 1,289 | +8.240% |
| 2025-09-17 | 8.6718 | 8.6718 | 8.6718 | 8.6718 | +1.304% | 1,030 | +11.168% |
| 2025-09-16 | 8.5602 | 8.5602 | 8.5602 | 8.5602 | +4.012% | 1,009 | +12.618% |
| 2025-09-04 | 8.2300 | 8.2300 | 8.2300 | 8.2300 | -0.565% | 14,398 | +17.136% |
| 2025-09-03 | 8.2768 | 8.2768 | 8.2768 | 8.2768 | +0.024% | 2,597 | +16.474% |
| 2025-08-20 | 8.2748 | 8.2748 | 8.2748 | 8.2748 | +4.920% | 22,415 | +16.502% |
| 2025-08-15 | 7.8868 | 7.8868 | 7.8868 | 7.8868 | -0.621% | 3,918 | +22.233% |
| 2025-08-08 | 7.9361 | 7.9361 | 7.9361 | 7.9361 | -0.954% | 850 | +21.474% |
| 2025-07-23 | 8.0125 | 8.0125 | 8.0125 | 8.0125 | -1.528% | 5,300 | +20.316% |
| 2025-07-22 | 8.1368 | 8.1368 | 8.1368 | 8.1368 | +5.522% | 6,515 | +18.478% |
| 2025-07-17 | 7.7110 | 7.7110 | 7.7110 | 7.7110 | +6.285% | 14,605 | +25.020% |
| 2025-06-03 | 7.2550 | 7.2550 | 7.2550 | 7.2550 | +0.977% | 1,900 | +32.878% |
| 2025-05-30 | 7.1848 | 7.1848 | 7.1848 | 7.1848 | -2.370% | 10,015 | +34.176% |
| 2025-05-15 | 7.3606 | 7.3698 | 7.3495 | 7.3592 | -0.565% | 25,125 | +30.997% |
| 2025-05-14 | 7.3778 | 7.4010 | 7.3778 | 7.4010 | +8.725% | 15,700 | +30.257% |
| 2025-05-02 | 6.8071 | 6.8071 | 6.8071 | 6.8071 | +0.028% | 7,810 | +41.621% |
| 2025-04-28 | 6.8052 | 6.8052 | 6.8052 | 6.8052 | +0.767% | 1,424 | +41.661% |
| 2025-04-03 | 6.7534 | 6.7534 | 6.7534 | 6.7534 | +0.046% | 4,451 | +42.747% |
| 2025-03-18 | 6.7503 | 6.7503 | 6.7503 | 6.7503 | +0.036% | 1,700 | +42.813% |
| 2025-03-17 | 6.7298 | 6.7515 | 6.7218 | 6.7479 | +1.347% | 243,060 | +42.864% |
| 2025-03-14 | 6.6513 | 6.6582 | 6.6400 | 6.6582 | +1.035% | 438,635 | +44.788% |
| 2025-03-12 | 6.5900 | 6.5900 | 6.5900 | 6.5900 | -0.030% | 500 | +46.287% |
| 2025-03-10 | 6.5920 | 6.5920 | 6.5920 | 6.5920 | +2.324% | 2,380 | +46.242% |
| 2025-03-04 | 6.4423 | 6.4423 | 6.4423 | 6.4423 | +1.146% | 1,213 | +49.641% |
| 2025-03-03 | 6.3693 | 6.3693 | 6.3693 | 6.3693 | -3.008% | 1,592 | +51.356% |
| 2025-02-27 | 6.5668 | 6.5668 | 6.5668 | 6.5668 | +0.607% | 4,981 | +46.804% |
| 2025-01-30 | 6.5272 | 6.5272 | 6.5272 | 6.5272 | +1.482% | 1,800 | +47.694% |
| 2025-01-29 | 6.4319 | 6.4319 | 6.4319 | 6.4319 | -1.195% | 1,843 | +49.883% |
| 2025-01-21 | 6.5097 | 6.5097 | 6.5097 | 6.5097 | +1.555% | 1,051 | +48.091% |
| 2025-01-13 | 6.4100 | 6.4100 | 6.4100 | 6.4100 | -6.030% | 920 | +50.395% |
| 2025-01-07 | 6.8400 | 6.8524 | 6.8213 | 6.8213 | +2.202% | 10,540 | +41.326% |
| 2025-01-02 | 6.6743 | 6.6743 | 6.6743 | 6.6743 | +1.832% | 10,819 | +44.439% |
| 2024-12-30 | 6.5542 | 6.5542 | 6.5542 | 6.5542 | +0.041% | 1,165 | +47.086% |
| 2024-12-20 | 6.5515 | 6.5515 | 6.5515 | 6.5515 | -3.176% | 2,308 | +47.146% |
| 2024-12-18 | 6.7664 | 6.7664 | 6.7664 | 6.7664 | +0.243% | 2,235 | +42.473% |
| 2024-12-17 | 6.7756 | 6.7756 | 6.7500 | 6.7500 | -1.248% | 8,125 | +42.819% |
| 2024-12-13 | 6.8353 | 6.8353 | 6.8353 | 6.8353 | -0.794% | 3,200 | +41.037% |
| 2024-12-12 | 6.8900 | 6.8900 | 6.8900 | 6.8900 | -0.576% | 4,000 | +39.917% |
| 2024-12-11 | 6.9299 | 6.9299 | 6.9299 | 6.9299 | -0.085% | 5,652 | +39.112% |
| 2024-12-10 | 6.9358 | 6.9358 | 6.9358 | 6.9358 | +1.386% | 2,300 | +38.993% |
| 2024-11-22 | 6.8148 | 6.8410 | 6.8148 | 6.8410 | -0.261% | 10,799 | +40.919% |
| 2024-11-20 | 6.8589 | 6.8589 | 6.8589 | 6.8589 | -11.437% | 13,264 | +40.552% |
| 2024-11-04 | 7.7447 | 7.7447 | 7.7447 | 7.7447 | -3.912% | 2,430 | +24.476% |
| 2024-10-09 | 8.0650 | 8.0650 | 8.0600 | 8.0600 | -0.983% | 680,860 | +19.607% |
| 2024-10-04 | 8.1400 | 8.1400 | 8.1400 | 8.1400 | -0.489% | 1,740 | +18.431% |
| 2024-09-12 | 8.1800 | 8.1800 | 8.1800 | 8.1800 | +3.023% | 250 | +17.852% |
| 2024-09-10 | 7.9400 | 7.9400 | 7.9400 | 7.9400 | -4.172% | 4,000 | +21.414% |
| 2024-08-27 | 8.2857 | 8.2857 | 8.2857 | 8.2857 | +2.041% | 4,783 | +16.349% |
| 2024-07-26 | 8.1200 | 8.1200 | 8.1200 | 8.1200 | +3.836% | 4,000 | +18.723% |
| 2024-07-05 | 7.8200 | 7.8200 | 7.8200 | 7.8200 | -5.824% | 640 | +23.277% |
| 2024-05-23 | 8.3036 | 8.3036 | 8.3036 | 8.3036 | +3.665% | 28,919 | +16.098% |
| 2024-05-14 | 8.0955 | 8.0955 | 8.0100 | 8.0100 | +0.722% | 10,962 | +20.353% |
| 2024-05-13 | 7.9594 | 8.0126 | 7.9526 | 7.9526 | -1.062% | 42,650 | +21.222% |
| 2024-05-10 | 8.0380 | 8.0380 | 8.0380 | 8.0380 | +1.107% | 2,400 | +19.934% |
| 2024-05-09 | 7.9500 | 7.9500 | 7.9500 | 7.9500 | +6.000% | 1,022 | +21.262% |
| 2024-04-25 | 7.5000 | 7.5000 | 7.5000 | 7.5000 | +0.134% | 550 | +28.537% |
| 2024-04-22 | 7.4900 | 7.4900 | 7.4900 | 7.4900 | +0.730% | 1,100 | +28.709% |
| 2024-04-19 | 7.4956 | 7.4959 | 7.4357 | 7.4357 | -7.855% | 4,000 | +29.649% |
| 2024-04-09 | 8.0574 | 8.0696 | 8.0574 | 8.0696 | +1.889% | 8,040 | +19.464% |
| 2024-03-27 | 7.9200 | 7.9200 | 7.9200 | 7.9200 | +2.230% | 4,384 | +21.721% |
| 2024-03-20 | 7.7334 | 7.7472 | 7.7334 | 7.7472 | +0.637% | 35,729 | +24.436% |
| 2024-03-19 | 7.6982 | 7.6982 | 7.6982 | 7.6982 | -0.942% | 12,071 | +25.228% |
| 2024-03-15 | 7.7662 | 7.7714 | 7.7662 | 7.7714 | -2.428% | 1,030 | +24.048% |
| 2024-03-13 | 7.9692 | 7.9692 | 7.9382 | 7.9648 | -1.485% | 81,188 | +21.036% |
| 2024-03-12 | 8.0849 | 8.0849 | 8.0849 | 8.0849 | -1.524% | 374 | +19.238% |
| 2024-03-11 | 8.2100 | 8.2100 | 8.2100 | 8.2100 | -0.213% | 1,629 | +17.421% |
| 2024-03-08 | 8.2275 | 8.2275 | 8.2275 | 8.2275 | +0.742% | 2,500 | +17.172% |
| 2024-03-07 | 8.1670 | 8.1739 | 8.1669 | 8.1669 | +2.214% | 6,107 | +18.041% |
| 2024-03-05 | 7.9975 | 8.0019 | 7.9853 | 7.9900 | +0.436% | 35,542 | +20.655% |
| 2024-03-04 | 7.9887 | 7.9887 | 7.9553 | 7.9553 | -0.539% | 381 | +21.181% |
| 2024-02-29 | 8.0000 | 8.0011 | 7.9984 | 7.9984 | +0.642% | 5,617 | +20.528% |
| 2024-02-28 | 7.9474 | 7.9474 | 7.9474 | 7.9474 | +0.573% | 2,493 | +21.301% |
| 2024-02-27 | 7.9021 | 7.9021 | 7.9021 | 7.9021 | -3.789% | 4,320 | +21.997% |
| 2024-02-20 | 8.2133 | 8.2133 | 8.2133 | 8.2133 | +0.670% | 62,170 | +17.374% |
| 2024-02-09 | 8.1586 | 8.1586 | 8.1586 | 8.1586 | -0.017% | 8,700 | +18.161% |
| 2024-02-08 | 8.1600 | 8.1600 | 8.1600 | 8.1600 | +2.344% | 170 | +18.141% |
| 2024-01-30 | 7.9731 | 7.9731 | 7.9731 | 7.9731 | +0.031% | 1,529 | +20.910% |
| 2024-01-29 | 7.9706 | 7.9706 | 7.9706 | 7.9706 | -0.492% | 22,565 | +20.948% |
| 2024-01-26 | 8.0100 | 8.0100 | 8.0100 | 8.0100 | -0.947% | 18,000 | +20.353% |
| 2024-01-25 | 8.0436 | 8.0871 | 8.0436 | 8.0866 | -0.375% | 3,582 | +19.213% |
| 2024-01-24 | 8.1170 | 8.1170 | 8.1170 | 8.1170 | +0.681% | 1,394 | +18.767% |
| 2024-01-23 | 8.0715 | 8.0918 | 8.0621 | 8.0621 | -0.088% | 5,956 | +19.576% |
| 2024-01-22 | 8.0707 | 8.0707 | 8.0658 | 8.0692 | +2.561% | 3,579 | +19.470% |
| 2024-01-17 | 7.8512 | 7.8703 | 7.8512 | 7.8677 | -7.980% | 3,965 | +22.530% |
| 2024-01-09 | 8.5500 | 8.5500 | 8.5500 | 8.5500 | +0.362% | 799 | +12.752% |
| 2024-01-04 | 8.5192 | 8.5192 | 8.5192 | 8.5192 | -5.345% | 3,147 | +13.160% |
| 2023-12-29 | 9.0003 | 9.0003 | 9.0003 | 9.0003 | +2.556% | 5,404 | +7.111% |
| 2023-12-22 | 8.7760 | 8.7760 | 8.7760 | 8.7760 | +0.125% | 2,821 | +9.848% |
| 2023-12-21 | 8.7650 | 8.7650 | 8.7650 | 8.7650 | +0.246% | 2,383 | +9.986% |
| 2023-12-20 | 8.7435 | 8.7435 | 8.7435 | 8.7435 | +0.494% | 2,795 | +10.257% |
| 2023-12-15 | 8.7005 | 8.7005 | 8.7005 | 8.7005 | +3.077% | 745 | +10.802% |
| 2023-12-14 | 8.4408 | 8.4408 | 8.4408 | 8.4408 | +4.652% | 3,500 | +14.211% |
| 2023-12-07 | 8.0656 | 8.0656 | 8.0656 | 8.0656 | -1.431% | 3,737 | +19.524% |
| 2023-12-05 | 8.1827 | 8.1827 | 8.1827 | 8.1827 | +0.736% | 2,816 | +17.813% |
| 2023-11-30 | 8.1229 | 8.1229 | 8.1229 | 8.1229 | +3.513% | 1,383 | +18.681% |
| 2023-11-27 | 7.8472 | 7.8472 | 7.8472 | 7.8472 | -2.918% | 3,122 | +22.850% |
| 2023-11-20 | 8.0831 | 8.0831 | 8.0831 | 8.0831 | +1.825% | 1,100 | +19.265% |
| 2023-11-17 | 7.9382 | 7.9382 | 7.9382 | 7.9382 | -0.261% | 1,098 | +21.442% |
| 2023-11-16 | 7.9590 | 7.9590 | 7.9590 | 7.9590 | -1.561% | 197 | +21.125% |
| 2023-11-15 | 8.0943 | 8.0943 | 8.0852 | 8.0852 | +5.840% | 8,695 | +19.234% |
| 2023-11-09 | 7.6391 | 7.6391 | 7.6391 | 7.6391 | -1.899% | 200 | +26.197% |
| 2023-10-24 | 7.7870 | 7.7870 | 7.7870 | 7.7870 | +0.999% | 124 | +23.800% |
| 2023-10-20 | 7.6395 | 7.7100 | 7.6395 | 7.7100 | -6.446% | 7,894 | +25.036% |
| 2023-10-17 | 8.1906 | 8.2412 | 8.1906 | 8.2412 | +0.532% | 6,249 | +16.977% |
| 2023-10-16 | 8.0846 | 8.1976 | 8.0846 | 8.1976 | +4.561% | 20,215 | +17.599% |
| 2023-10-06 | 7.8400 | 7.8400 | 7.8400 | 7.8400 | -6.300% | 70,500 | +22.963% |
| 2023-09-28 | 8.3671 | 8.3671 | 8.3671 | 8.3671 | -1.471% | 462 | +15.217% |
| 2023-09-27 | 8.4920 | 8.4920 | 8.4920 | 8.4920 | +0.260% | 106 | +13.522% |
| 2023-09-26 | 8.4761 | 8.4761 | 8.4700 | 8.4700 | -5.113% | 12,052 | +13.817% |
| 2023-09-18 | 8.9264 | 8.9264 | 8.9264 | 8.9264 | -1.056% | 428 | +7.998% |
| 2023-09-15 | 9.0217 | 9.0217 | 9.0217 | 9.0217 | +0.375% | 13,884 | +6.857% |
| 2023-09-14 | 8.9880 | 8.9880 | 8.9880 | 8.9880 | +1.171% | 122 | +7.257% |
| 2023-09-08 | 8.8840 | 8.8840 | 8.8840 | 8.8840 | -1.551% | 2,750 | +8.513% |
| 2023-09-06 | 9.0240 | 9.0240 | 9.0240 | 9.0240 | -1.806% | 1,282 | +6.830% |
| 2023-08-31 | 9.2997 | 9.2997 | 9.1900 | 9.1900 | -1.216% | 1,145 | +4.900% |
| 2023-08-29 | 9.3031 | 9.3031 | 9.3031 | 9.3031 | +1.044% | 2,221 | +3.625% |
| 2023-08-28 | 9.2070 | 9.2070 | 9.2070 | 9.2070 | -0.345% | 24,013 | +4.706% |
| 2023-08-24 | 9.2389 | 9.2389 | 9.2389 | 9.2389 | +0.067% | 1,625 | +4.345% |
| 2023-08-23 | 9.2327 | 9.2327 | 9.2327 | 9.2327 | +1.564% | 1,000 | +4.415% |
| 2023-08-22 | 9.1150 | 9.1150 | 9.0905 | 9.0905 | +0.131% | 495 | +6.048% |
| 2023-08-21 | 9.0786 | 9.0786 | 9.0786 | 9.0786 | -1.558% | 540 | +6.187% |
| 2023-08-17 | 9.2223 | 9.2223 | 9.2223 | 9.2223 | -1.906% | 7,573 | +4.532% |
| 2023-08-16 | 9.4001 | 9.4015 | 9.4001 | 9.4015 | -0.574% | 1,125 | +2.540% |
| 2023-08-15 | 9.4615 | 9.4615 | 9.4558 | 9.4558 | -2.373% | 2,700 | +1.951% |
| 2023-08-11 | 9.6856 | 9.6856 | 9.6856 | 9.6856 | -1.066% | 3,247 | -0.468% |
| 2023-08-07 | 9.7900 | 9.7900 | 9.7900 | 9.7900 | -1.392% | 2,000 | -1.529% |
| 2023-08-04 | 9.9282 | 9.9282 | 9.9282 | 9.9282 | -4.867% | 353 | -2.900% |
| 2023-07-28 | 10.3759 | 10.4361 | 10.3759 | 10.4361 | +0.543% | 19,494 | -7.625% |
| 2023-07-27 | 10.3797 | 10.3797 | 10.3797 | 10.3797 | -4.158% | 491 | -7.124% |
| 2023-07-25 | 10.8300 | 10.8300 | 10.8300 | 10.8300 | -0.361% | 920 | -10.985% |
| 2023-07-19 | 10.9025 | 10.9025 | 10.8692 | 10.8692 | -0.661% | 1,981 | -11.306% |
| 2023-07-18 | 10.9415 | 10.9415 | 10.9415 | 10.9415 | +1.260% | 2,788 | -11.892% |
| 2023-07-13 | 10.8054 | 10.8054 | 10.8054 | 10.8054 | +3.464% | 12,030 | -10.783% |
| 2023-07-05 | 10.4436 | 10.4436 | 10.4436 | 10.4436 | +0.704% | 157 | -7.692% |
| 2023-06-29 | 10.3550 | 10.3706 | 10.3550 | 10.3706 | +0.725% | 595 | -7.042% |
| 2023-06-27 | 10.2960 | 10.2960 | 10.2960 | 10.2960 | +0.597% | 585 | -6.368% |
| 2023-06-23 | 10.2349 | 10.2349 | 10.2349 | 10.2349 | -1.252% | 181 | -5.810% |
| 2023-06-22 | 10.3647 | 10.3647 | 10.3647 | 10.3647 | -0.816% | 2,027 | -6.989% |
| 2023-06-21 | 10.4500 | 10.4500 | 10.4500 | 10.4500 | -1.322% | 288 | -7.748% |
| 2023-06-20 | 10.5909 | 10.5909 | 10.5325 | 10.5900 | -0.801% | 10,170 | -8.968% |
| 2023-06-14 | 10.6755 | 10.6755 | 10.6755 | 10.6755 | -1.095% | 129 | -9.697% |
| 2023-06-13 | 10.7917 | 10.7937 | 10.7891 | 10.7937 | +0.910% | 12,609 | -10.686% |
| 2023-06-09 | 10.6964 | 10.6964 | 10.6964 | 10.6964 | +1.030% | 9,800 | -9.873% |
| 2023-06-07 | 10.5873 | 10.5873 | 10.5873 | 10.5873 | -1.289% | 15,964 | -8.945% |
| 2023-06-06 | 10.5858 | 10.7256 | 10.5858 | 10.7256 | +0.427% | 7,351 | -10.119% |
| 2023-06-05 | 10.6800 | 10.6800 | 10.6800 | 10.6800 | +2.140% | 4,637 | -9.735% |
| 2023-06-01 | 10.4562 | 10.4562 | 10.4562 | 10.4562 | -0.417% | 2,300 | -7.803% |
| 2023-05-31 | 10.5000 | 10.5000 | 10.5000 | 10.5000 | -0.556% | 3,338 | -8.188% |
| 2023-05-30 | 10.6471 | 10.6471 | 10.5587 | 10.5587 | -0.024% | 25,245 | -8.698% |
| 2023-05-24 | 10.5820 | 10.5909 | 10.5612 | 10.5612 | -1.665% | 12,746 | -8.720% |
| 2023-05-19 | 10.7400 | 10.7400 | 10.7400 | 10.7400 | -1.792% | 2,032 | -10.239% |
| 2023-05-16 | 10.9360 | 10.9360 | 10.9360 | 10.9360 | -0.593% | 1,060 | -11.848% |
| 2023-05-12 | 11.0012 | 11.0012 | 11.0012 | 11.0012 | +4.277% | 300 | -12.370% |
| 2023-05-11 | 10.5500 | 10.5500 | 10.5500 | 10.5500 | -0.678% | 2,032 | -8.623% |
| 2023-05-10 | 10.6344 | 10.6344 | 10.6220 | 10.6220 | +0.208% | 1,055 | -9.242% |
| 2023-05-09 | 10.6000 | 10.6000 | 10.6000 | 10.6000 | +0.284% | 804 | -9.054% |
| 2023-05-01 | 10.5700 | 10.5700 | 10.5700 | 10.5700 | -3.114% | 127 | -8.796% |
| 2023-04-27 | 10.9097 | 10.9097 | 10.9097 | 10.9097 | -2.679% | 16,451 | -11.636% |
| 2023-04-21 | 11.2100 | 11.2100 | 11.2100 | 11.2100 | -0.805% | 7,000 | -14.003% |
| 2023-04-19 | 11.3010 | 11.3010 | 11.3010 | 11.3010 | +1.931% | 107 | -14.695% |
| 2023-04-11 | 11.0869 | 11.0869 | 11.0869 | 11.0869 | +0.105% | 1,631 | -13.048% |
| 2023-04-04 | 11.1420 | 11.1989 | 11.0753 | 11.0753 | -2.288% | 10,529 | -12.957% |
| 2023-03-31 | 11.3346 | 11.3346 | 11.3346 | 11.3346 | +4.407% | 219 | -14.948% |
| 2023-03-21 | 10.8562 | 10.8562 | 10.8562 | 10.8562 | +3.523% | 7,479 | -11.200% |
| 2023-03-17 | 10.4993 | 10.4993 | 10.4868 | 10.4868 | -7.176% | 2,000 | -8.072% |
| 2023-03-08 | 11.2975 | 11.2975 | 11.2975 | 11.2975 | -1.690% | 1,426 | -14.669% |
| 2023-03-06 | 11.4917 | 11.4917 | 11.4917 | 11.4917 | +2.457% | 277 | -16.111% |
| 2023-03-03 | 11.2161 | 11.2161 | 11.2161 | 11.2161 | +1.415% | 582 | -14.049% |
| 2023-02-27 | 11.0596 | 11.0596 | 11.0596 | 11.0596 | +0.956% | 275 | -12.833% |
| 2023-02-22 | 10.9549 | 10.9549 | 10.9549 | 10.9549 | -2.188% | 4,910 | -12.000% |
| 2023-02-16 | 11.2000 | 11.2000 | 11.2000 | 11.2000 | -1.561% | 14,350 | -13.926% |
| 2023-02-15 | 11.3439 | 11.3776 | 11.3439 | 11.3776 | +0.144% | 31,367 | -15.269% |
| 2023-02-10 | 11.2282 | 11.3612 | 11.2282 | 11.3612 | +0.336% | 1,581 | -15.147% |
| 2023-02-09 | 11.6088 | 11.6088 | 11.3231 | 11.3231 | -1.463% | 11,106 | -14.862% |
| 2023-02-07 | 11.4912 | 11.4912 | 11.4912 | 11.4912 | -2.233% | 12,000 | -16.107% |
| 2023-02-03 | 11.7536 | 11.7536 | 11.7536 | 11.7536 | +0.887% | 8,900 | -17.980% |
| 2023-01-27 | 11.6503 | 11.6503 | 11.6503 | 11.6503 | -0.374% | 1,256 | -17.253% |
| 2023-01-20 | 11.6940 | 11.6940 | 11.6940 | 11.6940 | -5.453% | 3,270 | -17.562% |
| 2023-01-17 | 12.2939 | 12.3685 | 12.2939 | 12.3685 | +1.631% | 25,518 | -22.058% |
| 2023-01-13 | 12.1700 | 12.1700 | 12.1700 | 12.1700 | +6.029% | 4,650 | -20.786% |
| 2023-01-10 | 11.4780 | 11.4780 | 11.4780 | 11.4780 | +0.400% | 185 | -16.011% |
| 2022-12-29 | 11.4323 | 11.4323 | 11.4323 | 11.4323 | +1.978% | 624 | -15.675% |
| 2022-12-28 | 11.3255 | 11.3278 | 11.1982 | 11.2106 | -1.927% | 38,734 | -14.007% |
| 2022-12-27 | 11.4500 | 11.4500 | 11.4309 | 11.4309 | -0.116% | 4,513 | -15.665% |
| 2022-12-23 | 11.4442 | 11.4442 | 11.4442 | 11.4442 | -2.435% | 1,003 | -15.763% |
| 2022-12-19 | 11.7298 | 11.7298 | 11.7298 | 11.7298 | -3.562% | 677 | -17.814% |
| 2022-12-14 | 12.1650 | 12.1650 | 12.1631 | 12.1631 | +2.403% | 22,165 | -20.741% |
| 2022-12-09 | 11.8657 | 11.8777 | 11.8657 | 11.8777 | -2.367% | 5,995 | -18.837% |
| 2022-12-01 | 12.1656 | 12.1656 | 12.1656 | 12.1656 | +2.232% | 324 | -20.758% |
| 2022-11-30 | 11.9000 | 11.9000 | 11.9000 | 11.9000 | +2.586% | 3,440 | -18.989% |
| 2022-11-29 | 11.6000 | 11.6000 | 11.6000 | 11.6000 | 0.000% | 4,841 | -16.894% |
| 2022-11-18 | 11.6500 | 11.6500 | 11.6000 | 11.6000 | -1.277% | 60,336 | -16.894% |
| 2022-11-16 | 11.7500 | 11.7500 | 11.7500 | 11.7500 | +0.427% | 170 | -17.955% |
| 2022-11-14 | 11.5608 | 11.7000 | 11.5608 | 11.7000 | +8.643% | 7,799 | -17.604% |
| 2022-10-31 | 10.7700 | 10.7700 | 10.7575 | 10.7692 | +1.596% | 2,815 | -10.483% |
| 2022-10-25 | 10.6000 | 10.6000 | 10.6000 | 10.6000 | +4.666% | 4,900 | -9.054% |
| 2022-10-21 | 10.1275 | 10.1275 | 10.1275 | 10.1275 | +0.173% | 2,922 | -4.811% |
| 2022-10-12 | 10.2819 | 10.2819 | 10.1100 | 10.1100 | -3.346% | 19,307 | -4.646% |
| 2022-10-10 | 10.4600 | 10.4600 | 10.4600 | 10.4600 | -4.885% | 3,765 | -7.837% |
| 2022-10-06 | 10.9972 | 10.9972 | 10.9972 | 10.9972 | -0.926% | 6,940 | -12.339% |
| 2022-10-05 | 11.0470 | 11.1000 | 11.0470 | 11.1000 | -0.557% | 5,189 | -13.150% |
| 2022-09-28 | 11.1622 | 11.1622 | 11.1622 | 11.1622 | -0.780% | 1,326 | -13.634% |
| 2022-09-27 | 11.2500 | 11.2500 | 11.2500 | 11.2500 | -1.747% | 3,906 | -14.308% |
| 2022-09-26 | 11.4500 | 11.4500 | 11.4500 | 11.4500 | -0.656% | 2,627 | -15.805% |
| 2022-09-23 | 11.5256 | 11.5256 | 11.5256 | 11.5256 | -8.225% | 672 | -16.357% |
| 2022-09-20 | 12.5585 | 12.5585 | 12.5585 | 12.5585 | +0.308% | 3,993 | -23.237% |
| 2022-09-16 | 12.5200 | 12.5200 | 12.5200 | 12.5200 | -5.080% | 4,000 | -23.001% |
| 2022-09-12 | 13.1900 | 13.1900 | 13.1900 | 13.1900 | +0.228% | 5,532 | -26.912% |
| 2022-09-08 | 13.1600 | 13.1600 | 13.1600 | 13.1600 | +3.785% | 8,637 | -26.745% |
| 2022-09-07 | 12.6800 | 12.6800 | 12.6800 | 12.6800 | +0.621% | 320 | -23.972% |
| 2022-09-02 | 12.6018 | 12.6018 | 12.6018 | 12.6018 | -2.914% | 1,305 | -23.501% |
| 2022-08-29 | 12.9800 | 12.9800 | 12.9800 | 12.9800 | -0.992% | 3,258 | -25.730% |
| 2022-08-26 | 13.1360 | 13.1360 | 13.0000 | 13.1100 | +2.262% | 3,265 | -26.466% |
| 2022-08-23 | 12.9043 | 12.9043 | 12.7832 | 12.8200 | +0.313% | 19,543 | -24.803% |
| 2022-08-22 | 12.7540 | 12.7800 | 12.6500 | 12.7800 | -2.814% | 6,316 | -24.567% |
| 2022-08-17 | 13.2403 | 13.2403 | 13.1500 | 13.1500 | -1.370% | 4,639 | -26.690% |
| 2022-08-16 | 13.3168 | 13.3597 | 13.3168 | 13.3327 | -0.872% | 9,462 | -27.694% |
| 2022-08-15 | 13.4500 | 13.4500 | 13.4500 | 13.4500 | -1.465% | 1,055 | -28.325% |
| 2022-08-12 | 13.3644 | 13.6500 | 13.3644 | 13.6500 | +0.997% | 21,609 | -29.375% |
| 2022-08-11 | 13.5152 | 13.5152 | 13.5152 | 13.5152 | +4.123% | 2,006 | -28.671% |
| 2022-08-09 | 12.9099 | 12.9800 | 12.9099 | 12.9800 | -0.364% | 21,146 | -25.730% |
| 2022-08-08 | 13.0434 | 13.0434 | 13.0274 | 13.0274 | +2.996% | 411 | -26.000% |
| 2022-08-04 | 12.6456 | 12.6484 | 12.6456 | 12.6484 | +2.086% | 602 | -23.782% |
| 2022-08-03 | 12.3900 | 12.3900 | 12.3900 | 12.3900 | -2.884% | 371 | -22.193% |
| 2022-07-29 | 12.7580 | 12.7580 | 12.7580 | 12.7580 | +9.511% | 421 | -24.437% |
| 2022-07-27 | 11.6500 | 11.6500 | 11.6500 | 11.6500 | +3.984% | 2,493 | -17.251% |
| 2022-07-26 | 11.2036 | 11.2036 | 11.2036 | 11.2036 | -0.622% | 129 | -13.954% |
| 2022-07-25 | 11.2737 | 11.2737 | 11.2737 | 11.2737 | -0.144% | 9,452 | -14.489% |
| 2022-07-22 | 11.2900 | 11.2900 | 11.2900 | 11.2900 | -0.965% | 2,817 | -14.612% |
| 2022-07-20 | 11.4000 | 11.4000 | 11.4000 | 11.4000 | +0.885% | 349 | -15.436% |
| 2022-07-19 | 11.3300 | 11.3300 | 11.3000 | 11.3000 | +1.894% | 19,278 | -14.688% |
| 2022-07-18 | 11.0900 | 11.0900 | 11.0900 | 11.0900 | -0.090% | 237 | -13.072% |
| 2022-07-12 | 11.1000 | 11.1000 | 11.1000 | 11.1000 | -1.246% | 1,620 | -13.150% |
| 2022-07-11 | 11.2400 | 11.2400 | 11.2400 | 11.2400 | -0.074% | 200 | -14.232% |
| 2022-07-08 | 11.2483 | 11.2483 | 11.2483 | 11.2483 | -0.776% | 215 | -14.295% |
| 2022-07-07 | 11.3363 | 11.3363 | 11.3363 | 11.3363 | +7.965% | 495 | -14.961% |
| 2022-07-05 | 10.5400 | 10.5400 | 10.5000 | 10.5000 | -4.498% | 1,530 | -8.188% |
| 2022-07-01 | 10.9945 | 10.9945 | 10.9945 | 10.9945 | +3.429% | 953 | -12.317% |
| 2022-06-15 | 10.6300 | 10.6300 | 10.6300 | 10.6300 | -10.747% | 150 | -9.310% |
| 2022-06-07 | 11.9100 | 11.9100 | 11.9100 | 11.9100 | +3.117% | 20,180 | -19.057% |
| 2022-06-03 | 11.5500 | 11.5500 | 11.5500 | 11.5500 | +0.872% | 382 | -16.534% |
| 2022-05-31 | 11.4502 | 11.4502 | 11.4502 | 11.4502 | +1.329% | 3,200 | -15.807% |
| 2022-05-26 | 11.0900 | 11.3000 | 11.0900 | 11.3000 | +5.116% | 15,628 | -14.688% |
| 2022-05-25 | 10.7500 | 10.7500 | 10.7500 | 10.7500 | -0.013% | 158 | -10.323% |
| 2022-05-20 | 10.7514 | 10.7514 | 10.7514 | 10.7514 | -1.903% | 108 | -10.334% |
| 2022-05-19 | 10.9600 | 10.9600 | 10.9600 | 10.9600 | +2.975% | 39,776 | -12.041% |
| 2022-05-18 | 10.6434 | 10.6434 | 10.6434 | 10.6434 | +3.276% | 460 | -9.425% |
| 2022-05-09 | 10.3058 | 10.3058 | 10.3058 | 10.3058 | -3.715% | 6,585 | -6.458% |
| 2022-05-06 | 10.7034 | 10.7034 | 10.7034 | 10.7034 | -2.965% | 107 | -9.932% |
| 2022-05-05 | 11.0344 | 11.0344 | 11.0304 | 11.0304 | +0.300% | 27,000 | -12.602% |
| 2022-05-04 | 10.9974 | 10.9974 | 10.9974 | 10.9974 | +0.090% | 7,562 | -12.340% |
| 2022-05-03 | 10.9875 | 10.9875 | 10.9875 | 10.9875 | +1.454% | 597 | -12.261% |
| 2022-05-02 | 10.8300 | 10.8300 | 10.8300 | 10.8300 | +1.215% | 3,286 | -10.985% |
| 2022-04-26 | 10.8200 | 10.8200 | 10.7000 | 10.7000 | -2.301% | 8,298 | -9.904% |
| 2022-04-25 | 10.9520 | 10.9520 | 10.9520 | 10.9520 | -2.715% | 50,604 | -11.977% |
| 2022-04-22 | 11.2577 | 11.2577 | 11.2577 | 11.2577 | -2.058% | 1,162 | -14.367% |
| 2022-04-21 | 11.5042 | 11.5042 | 11.4942 | 11.4942 | -4.215% | 3,000 | -16.129% |
| 2022-04-19 | 12.0000 | 12.0000 | 12.0000 | 12.0000 | 0.000% | 998 | -19.664% |
| 2022-04-13 | 12.0000 | 12.0000 | 12.0000 | 12.0000 | -0.447% | 1,930 | -19.664% |
| 2022-04-12 | 12.0539 | 12.0539 | 12.0539 | 12.0539 | +0.050% | 1,642 | -20.023% |
| 2022-04-11 | 12.0479 | 12.0479 | 12.0479 | 12.0479 | -1.408% | 25,396 | -19.984% |
| 2022-04-08 | 12.2200 | 12.2200 | 12.2200 | 12.2200 | -1.053% | 1,642 | -21.110% |
| 2022-04-07 | 12.3882 | 12.3882 | 12.3500 | 12.3500 | -0.208% | 1,008 | -21.941% |
| 2022-04-06 | 12.3858 | 12.3922 | 12.3318 | 12.3758 | -3.281% | 5,603 | -22.104% |
| 2022-04-05 | 12.7936 | 12.7956 | 12.7936 | 12.7956 | +2.859% | 1,859 | -24.659% |
| 2022-04-01 | 12.4157 | 12.4400 | 12.4157 | 12.4400 | +2.777% | 15,970 | -22.506% |
| 2022-03-28 | 12.1039 | 12.1039 | 12.1039 | 12.1039 | +0.866% | 1,500 | -20.354% |
| 2022-03-25 | 12.0301 | 12.0301 | 12.0000 | 12.0000 | -2.122% | 4,036 | -19.664% |
| 2022-03-22 | 12.2602 | 12.2602 | 12.2602 | 12.2602 | +0.741% | 3,400 | -21.369% |
| 2022-03-17 | 12.0088 | 12.1700 | 11.9200 | 12.1700 | +5.918% | 24,365 | -20.786% |
| 2022-03-15 | 11.5400 | 11.5400 | 11.4900 | 11.4900 | -0.693% | 2,243 | -16.098% |
| 2022-03-14 | 11.8800 | 11.8800 | 11.5702 | 11.5702 | -2.673% | 5,785 | -16.680% |
| 2022-03-10 | 11.8880 | 11.8880 | 11.8880 | 11.8880 | -3.350% | 1,302 | -18.907% |
| 2022-03-09 | 12.3000 | 12.3000 | 12.3000 | 12.3000 | -1.363% | 2,500 | -21.624% |
| 2022-03-08 | 11.4800 | 12.5000 | 11.4800 | 12.4700 | +8.624% | 52,241 | -22.692% |
| 2022-03-07 | 11.5278 | 11.5278 | 11.4600 | 11.4800 | +3.052% | 69,516 | -16.025% |
| 2022-03-04 | 11.1600 | 11.1600 | 11.1400 | 11.1400 | -0.890% | 273 | -13.462% |
| 2022-03-03 | 11.2400 | 11.2400 | 11.2400 | 11.2400 | -2.936% | 264 | -14.232% |
| 2022-03-02 | 11.6000 | 11.6000 | 11.5800 | 11.5800 | -1.697% | 18,141 | -16.750% |
| 2022-03-01 | 11.8000 | 11.8000 | 11.7799 | 11.7799 | -1.588% | 10,511 | -18.163% |
| 2022-02-28 | 11.9700 | 11.9700 | 11.9700 | 11.9700 | +9.817% | 300 | -19.463% |
| 2022-02-25 | 10.8285 | 11.1000 | 10.8285 | 10.9000 | +3.639% | 32,295 | -11.557% |
| 2022-02-18 | 10.5173 | 10.5173 | 10.5173 | 10.5173 | -1.684% | 2,047 | -8.339% |
| 2022-02-17 | 10.6974 | 10.6974 | 10.6974 | 10.6974 | +0.919% | 4,723 | -9.882% |
| 2022-02-15 | 10.6000 | 10.6000 | 10.6000 | 10.6000 | +3.253% | 793 | -9.054% |
| 2022-02-14 | 10.2660 | 10.2660 | 10.2660 | 10.2660 | -3.151% | 178 | -6.095% |
| 2022-02-11 | 10.6000 | 10.6000 | 10.6000 | 10.6000 | -2.569% | 415 | -9.054% |
| 2022-02-10 | 10.9035 | 10.9035 | 10.8795 | 10.8795 | +0.723% | 993 | -11.390% |
| 2022-02-09 | 10.8014 | 10.8014 | 10.8014 | 10.8014 | +4.361% | 220 | -10.750% |
| 2022-02-08 | 10.3500 | 10.3500 | 10.3500 | 10.3500 | 0.000% | 5,521 | -6.857% |