IMSXF
ISHARES V PLC MSCI ETF
stockOTCETF
EODOct 1, 2026
14.34USD+0.491%(+0.07)7,411
IMSXF Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-01 | 14.1350 | 14.3400 | 14.1350 | 14.3400 | +0.491% | 7,411 | 0.000% |
| 2026-09-30 | 14.2700 | 14.2700 | 14.2700 | 14.2700 | -0.587% | 1,394 | +0.491% |
| 2026-09-29 | 14.3555 | 14.3870 | 14.2461 | 14.3542 | +0.033% | 1,116,052 | -0.099% |
| 2026-09-28 | 14.3772 | 14.3772 | 14.3494 | 14.3494 | -0.421% | 2,272 | -0.066% |
| 2026-09-25 | 14.4100 | 14.4100 | 14.4100 | 14.4100 | +0.473% | 6,082 | -0.486% |
| 2026-09-24 | 14.3745 | 14.3772 | 14.3422 | 14.3422 | -0.723% | 23,313 | -0.015% |
| 2026-09-23 | 14.4695 | 14.4695 | 14.4467 | 14.4467 | +0.324% | 6,107 | -0.739% |
| 2026-09-22 | 14.4000 | 14.4000 | 14.4000 | 14.4000 | +0.139% | 8,435 | -0.417% |
| 2026-09-21 | 14.3800 | 14.3800 | 14.3800 | 14.3800 | +0.489% | 1,930 | -0.278% |
| 2026-09-18 | 14.3072 | 14.3100 | 14.3072 | 14.3100 | -0.447% | 4,361 | +0.210% |
| 2026-09-17 | 14.3322 | 14.3828 | 14.3322 | 14.3743 | -0.650% | 11,023 | -0.239% |
| 2026-09-16 | 14.3700 | 14.4683 | 14.3700 | 14.4683 | +0.825% | 5,355 | -0.887% |
| 2026-09-15 | 14.2695 | 14.3499 | 14.2695 | 14.3499 | +0.200% | 9,074 | -0.069% |
| 2026-09-14 | 14.3837 | 14.3837 | 14.3212 | 14.3212 | -1.695% | 17,303 | +0.131% |
| 2026-09-11 | 14.5723 | 14.5723 | 14.5681 | 14.5681 | +0.570% | 5,813 | -1.566% |
| 2026-09-10 | 14.5095 | 14.5149 | 14.4823 | 14.4856 | -0.923% | 7,571 | -1.005% |
| 2026-09-09 | 14.6324 | 14.6424 | 14.5808 | 14.6206 | -1.312% | 31,285 | -1.919% |
| 2026-09-08 | 14.8150 | 14.8150 | 14.8150 | 14.8150 | -0.098% | 2,654 | -3.206% |
| 2026-09-04 | 14.8005 | 14.8425 | 14.7976 | 14.8295 | +0.868% | 24,653 | -3.301% |
| 2026-09-03 | 14.6100 | 14.7019 | 14.6100 | 14.7019 | +0.142% | 6,328 | -2.462% |
| 2026-09-02 | 14.5706 | 14.6810 | 14.5706 | 14.6810 | +0.185% | 16,887 | -2.323% |
| 2026-09-01 | 14.7072 | 14.7072 | 14.5763 | 14.6539 | -0.760% | 142,239 | -2.142% |
| 2026-08-31 | 14.9026 | 14.9026 | 14.7661 | 14.7661 | -1.869% | 9,661 | -2.886% |
| 2026-08-28 | 15.0473 | 15.0473 | 15.0473 | 15.0473 | -0.539% | 5,276 | -4.701% |
| 2026-08-27 | 15.1576 | 15.2178 | 15.1289 | 15.1289 | -1.006% | 56,006 | -5.215% |
| 2026-08-26 | 15.2873 | 15.2977 | 15.2745 | 15.2827 | +0.813% | 28,256 | -6.168% |
| 2026-08-25 | 15.1695 | 15.1695 | 15.1595 | 15.1595 | +0.145% | 6,905 | -5.406% |
| 2026-08-24 | 15.1623 | 15.1623 | 15.1376 | 15.1376 | -0.586% | 11,164 | -5.269% |
| 2026-08-21 | 15.2395 | 15.2395 | 15.2269 | 15.2269 | -0.184% | 16,570 | -5.825% |
| 2026-08-20 | 15.3956 | 15.3956 | 15.2550 | 15.2550 | -1.423% | 3,828 | -5.998% |
| 2026-08-19 | 15.5300 | 15.5316 | 15.3949 | 15.4752 | -0.992% | 5,810 | -7.336% |
| 2026-08-18 | 15.6171 | 15.6800 | 15.6150 | 15.6302 | -0.862% | 13,503 | -8.255% |
| 2026-08-17 | 15.8191 | 15.8201 | 15.7661 | 15.7661 | +0.254% | 10,187 | -9.045% |
| 2026-08-14 | 15.7945 | 15.7945 | 15.7261 | 15.7261 | +0.074% | 5,673 | -8.814% |
| 2026-08-13 | 15.7145 | 15.7145 | 15.7145 | 15.7145 | +0.365% | 4,598 | -8.747% |
| 2026-08-12 | 15.8029 | 15.8246 | 15.6573 | 15.6573 | -0.965% | 11,007 | -8.413% |
| 2026-08-11 | 15.8480 | 15.8480 | 15.7121 | 15.8098 | +0.778% | 6,146 | -9.297% |
| 2026-08-10 | 15.7000 | 15.7000 | 15.5865 | 15.6877 | +0.421% | 16,146 | -8.591% |
| 2026-08-07 | 15.6945 | 15.7375 | 15.6220 | 15.6220 | +0.306% | 36,661 | -8.206% |
| 2026-08-06 | 15.7650 | 15.7650 | 15.5744 | 15.5744 | -1.487% | 5,096 | -7.926% |
| 2026-08-05 | 15.8398 | 15.8480 | 15.8095 | 15.8095 | +1.379% | 5,166 | -9.295% |
| 2026-08-04 | 15.6145 | 15.6903 | 15.5945 | 15.5945 | +0.443% | 9,398 | -8.045% |
| 2026-08-03 | 15.4528 | 15.5257 | 15.4200 | 15.5257 | +2.598% | 8,908 | -7.637% |
| 2026-07-31 | 15.1326 | 15.1326 | 15.1326 | 15.1326 | +0.288% | 61,151 | -5.238% |
| 2026-07-30 | 15.0595 | 15.0891 | 14.8800 | 15.0891 | -0.795% | 5,669 | -4.965% |
| 2026-07-29 | 15.2100 | 15.2100 | 15.2100 | 15.2100 | -1.550% | 4,628 | -5.720% |
| 2026-07-28 | 15.4072 | 15.4495 | 15.4072 | 15.4495 | -0.105% | 44,384 | -7.181% |
| 2026-07-27 | 15.4172 | 15.4657 | 15.4172 | 15.4657 | +0.223% | 79,767 | -7.279% |
| 2026-07-24 | 15.4622 | 15.5150 | 15.4313 | 15.4313 | -0.021% | 17,108 | -7.072% |
| 2026-07-23 | 15.4345 | 15.4345 | 15.4345 | 15.4345 | +1.431% | 3,068 | -7.091% |
| 2026-07-22 | 15.1558 | 15.2168 | 15.0722 | 15.2168 | +0.225% | 3,214 | -5.762% |
| 2026-07-21 | 15.1500 | 15.1826 | 15.1500 | 15.1826 | +0.403% | 60,141 | -5.550% |
| 2026-07-20 | 15.1393 | 15.1393 | 15.1217 | 15.1217 | -1.717% | 10,948 | -5.169% |
| 2026-07-17 | 15.3077 | 15.3859 | 15.3077 | 15.3859 | +0.627% | 3,830 | -6.798% |
| 2026-07-16 | 15.2052 | 15.2900 | 15.2052 | 15.2900 | +0.376% | 2,635 | -6.213% |
| 2026-07-15 | 15.3500 | 15.3500 | 15.2327 | 15.2327 | -0.581% | 7,600 | -5.860% |
| 2026-07-14 | 15.3700 | 15.3700 | 15.3192 | 15.3217 | -0.054% | 13,747 | -6.407% |
| 2026-07-13 | 15.3550 | 15.3550 | 15.3300 | 15.3300 | -0.213% | 6,045 | -6.458% |
| 2026-07-10 | 15.3627 | 15.3627 | 15.3627 | 15.3627 | -0.157% | 4,511 | -6.657% |
| 2026-07-09 | 15.3801 | 15.3868 | 15.3801 | 15.3868 | +0.268% | 9,025 | -6.803% |
| 2026-07-08 | 15.1912 | 15.3457 | 15.1912 | 15.3457 | +0.102% | 50,275 | -6.554% |
| 2026-07-07 | 15.3300 | 15.3300 | 15.3300 | 15.3300 | -2.556% | 1,550 | -6.458% |
| 2026-07-06 | 15.7207 | 15.7321 | 15.7207 | 15.7321 | +1.620% | 3,554 | -8.849% |
| 2026-07-02 | 15.6500 | 15.7029 | 15.4813 | 15.4813 | -0.856% | 7,842 | -7.372% |
| 2026-07-01 | 15.6479 | 15.6654 | 15.5772 | 15.6150 | -0.146% | 81,952 | -8.165% |
| 2026-06-30 | 15.5800 | 15.6379 | 15.5800 | 15.6379 | +1.479% | 12,568 | -8.300% |
| 2026-06-29 | 15.5150 | 15.5150 | 15.4100 | 15.4100 | -0.065% | 9,090 | -6.944% |
| 2026-06-26 | 15.4455 | 15.4850 | 15.4050 | 15.4200 | -1.280% | 223,094 | -7.004% |
| 2026-06-25 | 15.5428 | 15.7700 | 15.5428 | 15.6200 | +2.958% | 55,505 | -8.195% |
| 2026-06-24 | 15.2327 | 15.2792 | 15.1712 | 15.1712 | +0.356% | 37,833 | -5.479% |
| 2026-06-23 | 15.1558 | 15.1826 | 15.1174 | 15.1174 | -0.906% | 4,485 | -5.142% |
| 2026-06-22 | 15.3650 | 15.4807 | 15.2556 | 15.2556 | -0.299% | 6,999 | -6.002% |
| 2026-06-18 | 15.3200 | 15.3827 | 15.3013 | 15.3013 | +0.493% | 20,962 | -6.282% |
| 2026-06-17 | 15.3227 | 15.3775 | 15.2263 | 15.2263 | -0.057% | 8,295 | -5.821% |
| 2026-06-16 | 15.2677 | 15.2677 | 15.2350 | 15.2350 | +0.059% | 3,225 | -5.875% |
| 2026-06-15 | 15.1776 | 15.2260 | 15.1250 | 15.2260 | +2.182% | 1,719 | -5.819% |
| 2026-06-12 | 14.9009 | 14.9009 | 14.9009 | 14.9009 | +2.412% | 8,695 | -3.764% |
| 2026-06-11 | 14.5369 | 14.5500 | 14.5369 | 14.5500 | +0.595% | 5,767 | -1.443% |
| 2026-06-10 | 14.7095 | 14.7095 | 14.4427 | 14.4639 | -2.959% | 92,081 | -0.857% |
| 2026-06-09 | 14.9050 | 14.9050 | 14.9050 | 14.9050 | +1.453% | 4,838 | -3.791% |
| 2026-06-08 | 14.7450 | 14.7847 | 14.6916 | 14.6916 | -0.732% | 3,072 | -2.393% |
| 2026-06-05 | 14.7974 | 14.8650 | 14.7974 | 14.8000 | -0.916% | 2,995 | -3.108% |
| 2026-06-04 | 14.8000 | 14.9368 | 14.7281 | 14.9368 | +1.090% | 4,805 | -3.996% |
| 2026-06-03 | 14.7445 | 14.8650 | 14.7445 | 14.7757 | +0.966% | 7,185 | -2.949% |
| 2026-06-02 | 14.6250 | 14.7150 | 14.6250 | 14.6344 | +1.276% | 1,511 | -2.012% |
| 2026-06-01 | 14.5123 | 14.5123 | 14.4500 | 14.4500 | -1.737% | 18,605 | -0.761% |
| 2026-05-29 | 14.6432 | 14.7054 | 14.6432 | 14.7054 | -0.293% | 2,065 | -2.485% |
| 2026-05-28 | 14.5850 | 14.8003 | 14.5850 | 14.7486 | -0.370% | 24,739 | -2.770% |
| 2026-05-27 | 14.7874 | 14.8034 | 14.7298 | 14.8034 | +1.470% | 5,358 | -3.130% |
| 2026-05-26 | 14.7424 | 14.7424 | 14.5890 | 14.5890 | +1.141% | 12,604 | -1.707% |
| 2026-05-22 | 14.4223 | 14.6092 | 14.4223 | 14.4244 | -0.470% | 3,770 | -0.585% |
| 2026-05-20 | 14.2845 | 14.4925 | 14.2845 | 14.4925 | +1.253% | 2,356 | -1.052% |
| 2026-05-19 | 14.2304 | 14.3132 | 14.2272 | 14.3132 | -1.458% | 2,942 | +0.187% |
| 2026-05-15 | 14.5377 | 14.5377 | 14.5250 | 14.5250 | -1.240% | 2,355 | -1.274% |
| 2026-05-14 | 14.6400 | 14.7074 | 14.6400 | 14.7074 | +0.371% | 38,181 | -2.498% |
| 2026-05-13 | 14.6400 | 14.7397 | 14.6208 | 14.6530 | -0.982% | 3,701 | -2.136% |
| 2026-05-12 | 14.6200 | 14.7983 | 14.5536 | 14.7983 | -0.236% | 8,497 | -3.097% |
| 2026-05-11 | 14.7150 | 14.8346 | 14.7150 | 14.8333 | +0.770% | 9,034 | -3.326% |
| 2026-05-08 | 14.7200 | 14.7200 | 14.7200 | 14.7200 | -1.087% | 2,387 | -2.582% |
| 2026-05-07 | 14.8400 | 14.8818 | 14.8400 | 14.8818 | -0.794% | 7,419 | -3.641% |
| 2026-05-06 | 14.8395 | 15.0009 | 14.8395 | 15.0009 | +2.371% | 3,652 | -4.406% |
| 2026-05-05 | 14.4950 | 14.6534 | 14.4950 | 14.6534 | +1.454% | 6,643 | -2.139% |
| 2026-05-04 | 14.6115 | 14.6115 | 14.3574 | 14.4434 | -1.846% | 7,776 | -0.716% |
| 2026-05-01 | 14.7176 | 14.7176 | 14.7150 | 14.7150 | -0.010% | 31,017 | -2.548% |
| 2026-04-30 | 14.6050 | 14.7164 | 14.6050 | 14.7164 | +1.879% | 5,483 | -2.558% |
| 2026-04-29 | 14.4277 | 14.4450 | 14.4277 | 14.4450 | +0.402% | 4,513 | -0.727% |
| 2026-04-28 | 14.4072 | 14.4072 | 14.3828 | 14.3872 | -1.190% | 12,473 | -0.328% |
| 2026-04-27 | 14.5604 | 14.5604 | 14.5604 | 14.5604 | +0.122% | 2,284 | -1.514% |
| 2026-04-24 | 14.5727 | 14.5727 | 14.5427 | 14.5427 | -0.920% | 3,970 | -1.394% |
| 2026-04-23 | 14.6777 | 14.6777 | 14.6777 | 14.6777 | +0.978% | 1,639 | -2.301% |
| 2026-04-22 | 14.5356 | 14.5356 | 14.5356 | 14.5356 | +0.011% | 4,436 | -1.346% |
| 2026-04-21 | 14.6650 | 14.6650 | 14.5340 | 14.5340 | -1.302% | 7,781 | -1.335% |
| 2026-04-20 | 14.6884 | 14.7257 | 14.6884 | 14.7257 | +0.826% | 3,821 | -2.619% |
| 2026-04-17 | 14.7789 | 14.7789 | 14.6050 | 14.6050 | +0.986% | 8,107 | -1.814% |
| 2026-04-16 | 14.3950 | 14.4624 | 14.3950 | 14.4624 | -0.210% | 13,601 | -0.846% |
| 2026-04-15 | 14.4929 | 14.4929 | 14.4929 | 14.4929 | -0.860% | 4,056 | -1.055% |
| 2026-04-14 | 14.6795 | 14.6795 | 14.6186 | 14.6186 | +0.270% | 4,657 | -1.906% |
| 2026-04-13 | 14.4727 | 14.5792 | 14.4340 | 14.5792 | +0.124% | 12,839 | -1.641% |
| 2026-04-10 | 14.5623 | 14.5623 | 14.5612 | 14.5612 | +0.770% | 1,306 | -1.519% |
| 2026-04-09 | 14.4377 | 14.4500 | 14.4377 | 14.4500 | +0.802% | 18,145 | -0.761% |
| 2026-04-08 | 14.4427 | 14.4427 | 14.3350 | 14.3350 | +3.119% | 37,695 | +0.035% |
| 2026-04-07 | 13.8635 | 13.9014 | 13.8635 | 13.9014 | -0.170% | 11,178 | +3.155% |
| 2026-04-06 | 13.8124 | 13.9251 | 13.8091 | 13.9251 | +0.166% | 20,184 | +2.980% |
| 2026-04-02 | 13.8019 | 13.9020 | 13.8019 | 13.9020 | -0.840% | 11,305 | +3.151% |
| 2026-04-01 | 13.8920 | 14.0198 | 13.8920 | 14.0198 | +1.925% | 8,651 | +2.284% |
| 2026-03-31 | 13.4568 | 13.7550 | 13.4568 | 13.7550 | +2.867% | 6,552 | +4.253% |
| 2026-03-30 | 13.3717 | 13.3717 | 13.3717 | 13.3717 | -1.683% | 2,266 | +7.241% |
| 2026-03-27 | 13.5868 | 13.6006 | 13.5868 | 13.6006 | -0.726% | 6,352 | +5.437% |
| 2026-03-26 | 13.8570 | 13.8920 | 13.7000 | 13.7000 | -1.898% | 9,673 | +4.672% |
| 2026-03-25 | 13.9650 | 13.9650 | 13.9650 | 13.9650 | +0.903% | 1,727 | +2.685% |
| 2026-03-24 | 13.8550 | 13.8566 | 13.8400 | 13.8400 | -1.037% | 1,408 | +3.613% |
| 2026-03-23 | 13.9850 | 13.9850 | 13.9850 | 13.9850 | +1.635% | 954 | +2.538% |
| 2026-03-20 | 13.7600 | 13.7600 | 13.7600 | 13.7600 | -0.343% | 1,669 | +4.215% |
| 2026-03-19 | 13.8074 | 13.8074 | 13.8074 | 13.8074 | -1.601% | 1,390 | +3.857% |
| 2026-03-18 | 14.0721 | 14.0721 | 14.0300 | 14.0321 | +0.015% | 1,351 | +2.194% |
| 2026-03-17 | 14.0100 | 14.0300 | 13.9630 | 14.0300 | +0.078% | 4,644 | +2.210% |
| 2026-03-16 | 14.0221 | 14.0550 | 14.0191 | 14.0191 | +1.100% | 16,061 | +2.289% |
| 2026-03-13 | 13.8600 | 13.9735 | 13.8600 | 13.8666 | -1.178% | 2,634 | +3.414% |
| 2026-03-12 | 14.0291 | 14.0319 | 13.9988 | 14.0319 | -1.806% | 6,402 | +2.196% |
| 2026-03-11 | 14.2900 | 14.2900 | 14.2900 | 14.2900 | -1.021% | 1,968 | +0.350% |
| 2026-03-10 | 14.4069 | 14.4523 | 14.4069 | 14.4374 | +1.898% | 6,749 | -0.675% |
| 2026-03-09 | 14.0500 | 14.1685 | 14.0500 | 14.1685 | -1.254% | 7,678 | +1.210% |
| 2026-03-06 | 14.3744 | 14.3744 | 14.3485 | 14.3485 | -2.365% | 10,044 | -0.059% |
| 2026-03-05 | 14.7080 | 14.7080 | 14.6961 | 14.6961 | +0.573% | 247,310 | -2.423% |
| 2026-03-03 | 14.7024 | 14.7024 | 14.6124 | 14.6124 | -3.561% | 59,030 | -1.864% |
| 2026-03-02 | 15.0750 | 15.1520 | 15.0750 | 15.1520 | +2.378% | 5,662 | -5.359% |
| 2026-02-23 | 14.8000 | 14.8000 | 14.8000 | 14.8000 | -1.152% | 1,335 | -3.108% |
| 2026-02-20 | 14.9725 | 14.9725 | 14.9725 | 14.9725 | +0.571% | 2,665 | -4.224% |
| 2026-02-19 | 14.8875 | 14.8875 | 14.8875 | 14.8875 | +0.506% | 21,037 | -3.678% |
| 2026-02-17 | 14.8126 | 14.8126 | 14.8126 | 14.8126 | +0.894% | 35,668 | -3.191% |
| 2026-02-12 | 14.6813 | 14.6813 | 14.6813 | 14.6813 | -0.650% | 2,809 | -2.325% |
| 2026-02-11 | 14.7774 | 14.7774 | 14.7774 | 14.7774 | +0.395% | 2,381 | -2.960% |
| 2026-02-09 | 14.6526 | 14.7193 | 14.6526 | 14.7193 | +3.892% | 5,808 | -2.577% |
| 2026-02-05 | 14.1679 | 14.1679 | 14.1679 | 14.1679 | -0.671% | 3,054 | +1.215% |
| 2026-02-04 | 14.2636 | 14.2636 | 14.2636 | 14.2636 | +1.077% | 270 | +0.536% |
| 2026-02-02 | 14.1116 | 14.1116 | 14.1116 | 14.1116 | +1.768% | 2,345 | +1.619% |
| 2026-01-30 | 13.9016 | 13.9434 | 13.8664 | 13.8664 | -0.109% | 48,432 | +3.415% |
| 2026-01-29 | 13.9680 | 13.9680 | 13.8815 | 13.8815 | +0.569% | 17,255 | +3.303% |
| 2026-01-28 | 13.8030 | 13.8030 | 13.8030 | 13.8030 | -0.755% | 1,004 | +3.890% |
| 2026-01-27 | 13.8880 | 13.9080 | 13.8880 | 13.9080 | +0.407% | 80,505 | +3.106% |
| 2026-01-26 | 13.8870 | 13.8870 | 13.8516 | 13.8516 | +0.581% | 10,351 | +3.526% |
| 2026-01-23 | 13.7716 | 13.7716 | 13.7716 | 13.7716 | -1.655% | 484 | +4.127% |
| 2026-01-22 | 14.0034 | 14.0034 | 14.0034 | 14.0034 | +0.476% | 220 | +2.404% |
| 2026-01-21 | 13.9370 | 13.9370 | 13.9370 | 13.9370 | +0.108% | 24,893 | +2.892% |
| 2026-01-20 | 13.9220 | 13.9220 | 13.9220 | 13.9220 | -0.729% | 44,000 | +3.002% |
| 2026-01-16 | 14.0179 | 14.0721 | 14.0179 | 14.0242 | -0.092% | 18,478 | +2.252% |
| 2026-01-15 | 14.0371 | 14.0371 | 14.0371 | 14.0371 | +1.739% | 3,721 | +2.158% |
| 2026-01-13 | 13.7971 | 13.7971 | 13.7971 | 13.7971 | +2.467% | 29,602 | +3.935% |
| 2026-01-08 | 13.4649 | 13.4649 | 13.4649 | 13.4649 | -1.161% | 143 | +6.499% |
| 2026-01-06 | 13.6231 | 13.6231 | 13.6231 | 13.6231 | +3.196% | 2,687 | +5.262% |
| 2025-12-22 | 13.2012 | 13.2012 | 13.2012 | 13.2012 | +1.132% | 187 | +8.626% |
| 2025-12-18 | 13.0534 | 13.0534 | 13.0534 | 13.0534 | +0.788% | 1,787 | +9.856% |
| 2025-12-17 | 12.9514 | 12.9514 | 12.9514 | 12.9514 | -1.687% | 1,900 | +10.722% |
| 2025-12-16 | 13.1736 | 13.1736 | 13.1736 | 13.1736 | -0.212% | 599 | +8.854% |
| 2025-12-15 | 13.2016 | 13.2016 | 13.2016 | 13.2016 | +1.933% | 4,961 | +8.623% |
| 2025-12-09 | 12.8772 | 12.9985 | 12.8772 | 12.9513 | -0.376% | 25,262 | +10.722% |
| 2025-12-08 | 12.9985 | 13.0002 | 12.9985 | 13.0002 | -0.200% | 15,733 | +10.306% |
| 2025-12-05 | 13.0423 | 13.0431 | 13.0263 | 13.0263 | -0.513% | 48,308 | +10.085% |
| 2025-12-04 | 13.0952 | 13.0952 | 13.0935 | 13.0935 | +1.974% | 1,876 | +9.520% |
| 2025-12-03 | 12.8400 | 12.8400 | 12.8400 | 12.8400 | -0.160% | 570 | +11.682% |
| 2025-12-02 | 12.8000 | 12.8606 | 12.8000 | 12.8606 | +2.165% | 1,041 | +11.503% |
| 2025-11-21 | 12.4925 | 12.5881 | 12.4925 | 12.5881 | -0.797% | 4,164 | +13.917% |
| 2025-11-20 | 12.6892 | 12.6892 | 12.6892 | 12.6892 | -0.140% | 326 | +13.009% |
| 2025-11-19 | 12.6766 | 12.7070 | 12.6766 | 12.7070 | +0.069% | 11,823 | +12.851% |
| 2025-11-18 | 12.5687 | 12.6983 | 12.5687 | 12.6983 | -0.650% | 16,990 | +12.929% |
| 2025-11-14 | 12.7814 | 12.7814 | 12.7814 | 12.7814 | -1.351% | 2,777 | +12.194% |
| 2025-11-13 | 12.9565 | 12.9565 | 12.9565 | 12.9565 | -0.361% | 769 | +10.678% |
| 2025-11-12 | 13.0284 | 13.0284 | 13.0034 | 13.0034 | +0.103% | 8,580 | +10.279% |
| 2025-11-11 | 12.9900 | 12.9900 | 12.9900 | 12.9900 | +0.181% | 330 | +10.393% |
| 2025-11-10 | 12.9665 | 12.9665 | 12.9665 | 12.9665 | +0.973% | 3,271 | +10.593% |
| 2025-11-05 | 12.8415 | 12.8415 | 12.8415 | 12.8415 | +0.246% | 135 | +11.669% |
| 2025-11-04 | 12.8100 | 12.8100 | 12.8100 | 12.8100 | -1.462% | 3,013 | +11.944% |
| 2025-11-03 | 12.9800 | 13.0000 | 12.9800 | 13.0000 | -1.415% | 6,312 | +10.308% |
| 2025-10-30 | 13.1866 | 13.1866 | 13.1866 | 13.1866 | +1.370% | 8,398 | +8.747% |
| 2025-10-29 | 13.0084 | 13.0084 | 13.0084 | 13.0084 | -1.079% | 36,430 | +10.236% |
| 2025-10-28 | 13.1445 | 13.1503 | 13.1445 | 13.1503 | +0.704% | 5,554 | +9.047% |
| 2025-10-27 | 13.0984 | 13.0984 | 13.0584 | 13.0584 | +0.503% | 13,600 | +9.814% |
| 2025-10-23 | 12.9765 | 12.9930 | 12.9765 | 12.9930 | -0.027% | 9,952 | +10.367% |
| 2025-10-22 | 12.9965 | 12.9965 | 12.9965 | 12.9965 | -0.154% | 1,512 | +10.337% |
| 2025-10-21 | 13.0166 | 13.0166 | 13.0166 | 13.0166 | +2.585% | 1,442 | +10.167% |
| 2025-10-17 | 12.6886 | 12.6886 | 12.6886 | 12.6886 | -2.304% | 19,500 | +13.015% |
| 2025-10-15 | 12.9878 | 12.9878 | 12.9878 | 12.9878 | +1.478% | 793 | +10.411% |
| 2025-10-14 | 12.7986 | 12.7986 | 12.7986 | 12.7986 | -0.679% | 590 | +12.044% |
| 2025-10-02 | 12.9085 | 12.9185 | 12.8861 | 12.8861 | -0.091% | 18,405 | +11.283% |
| 2025-09-24 | 12.8978 | 12.8978 | 12.8978 | 12.8978 | -0.198% | 224 | +11.182% |
| 2025-09-22 | 12.7936 | 12.9234 | 12.7936 | 12.9234 | +1.451% | 110,820 | +10.962% |
| 2025-09-17 | 12.7386 | 12.7386 | 12.7386 | 12.7386 | -0.413% | 1,722 | +12.571% |
| 2025-09-15 | 12.7236 | 12.7914 | 12.7236 | 12.7914 | +0.697% | 6,329 | +12.107% |
| 2025-09-08 | 12.6214 | 12.7029 | 12.6164 | 12.7029 | +0.486% | 26,986 | +12.888% |
| 2025-09-04 | 12.6414 | 12.6414 | 12.6414 | 12.6414 | +0.648% | 2,644 | +13.437% |
| 2025-09-03 | 12.5963 | 12.5963 | 12.5600 | 12.5600 | -2.652% | 4,570 | +14.172% |
| 2025-08-28 | 12.8665 | 12.9022 | 12.8665 | 12.9022 | +0.853% | 4,276 | +11.144% |
| 2025-08-27 | 12.7931 | 12.7931 | 12.7931 | 12.7931 | +0.131% | 783 | +12.092% |
| 2025-08-26 | 12.7764 | 12.7764 | 12.7764 | 12.7764 | -0.706% | 25,883 | +12.238% |
| 2025-08-22 | 12.8678 | 12.8678 | 12.8595 | 12.8672 | +1.345% | 50,478 | +11.446% |
| 2025-08-20 | 12.6964 | 12.6964 | 12.6964 | 12.6964 | +0.316% | 8,725 | +12.945% |
| 2025-08-18 | 12.6564 | 12.6564 | 12.6564 | 12.6564 | +0.238% | 18,150 | +13.302% |
| 2025-08-15 | 12.6264 | 12.6264 | 12.6264 | 12.6264 | -0.734% | 2,595 | +13.572% |
| 2025-08-14 | 12.7364 | 12.7364 | 12.7197 | 12.7197 | -0.366% | 81,544 | +12.739% |
| 2025-08-13 | 12.7664 | 12.7664 | 12.7664 | 12.7664 | +1.131% | 122,966 | +12.326% |
| 2025-08-12 | 12.6236 | 12.6236 | 12.6236 | 12.6236 | -0.209% | 444 | +13.597% |
| 2025-08-08 | 12.6586 | 12.6586 | 12.6500 | 12.6500 | -0.319% | 3,166 | +13.360% |
| 2025-08-04 | 12.7036 | 12.7036 | 12.6078 | 12.6905 | +0.004% | 23,358 | +12.998% |
| 2025-07-17 | 12.6764 | 12.6900 | 12.6764 | 12.6900 | +0.974% | 4,660 | +13.002% |
| 2025-07-16 | 12.5676 | 12.5676 | 12.5676 | 12.5676 | -0.651% | 313 | +14.103% |
| 2025-07-14 | 12.6500 | 12.6500 | 12.6500 | 12.6500 | +0.187% | 715 | +13.360% |
| 2025-07-11 | 12.6264 | 12.6264 | 12.6264 | 12.6264 | +1.167% | 3,875 | +13.572% |
| 2025-07-09 | 12.4808 | 12.4808 | 12.4808 | 12.4808 | +0.734% | 6,547 | +14.896% |
| 2025-07-07 | 12.5526 | 12.5526 | 12.3899 | 12.3899 | +3.787% | 685 | +15.739% |
| 2025-06-20 | 11.9378 | 11.9378 | 11.9378 | 11.9378 | -1.304% | 693 | +20.123% |
| 2025-06-10 | 12.0461 | 12.0955 | 12.0461 | 12.0955 | +0.712% | 4,225 | +18.556% |
| 2025-06-05 | 12.0089 | 12.0100 | 12.0089 | 12.0100 | +0.586% | 4,754 | +19.400% |
| 2025-06-03 | 11.9722 | 11.9722 | 11.9400 | 11.9400 | -0.102% | 10,944 | +20.101% |
| 2025-05-30 | 11.9522 | 11.9522 | 11.9522 | 11.9522 | -0.393% | 3,175 | +19.978% |
| 2025-05-28 | 11.9993 | 11.9993 | 11.9993 | 11.9993 | -0.089% | 9,992 | +19.507% |
| 2025-05-20 | 11.9959 | 12.0100 | 11.9959 | 12.0100 | +0.578% | 1,698 | +19.400% |
| 2025-05-16 | 11.9310 | 11.9410 | 11.9310 | 11.9410 | +0.632% | 3,264 | +20.090% |
| 2025-05-15 | 11.7591 | 11.8660 | 11.7591 | 11.8660 | +0.444% | 40,659 | +20.849% |
| 2025-05-14 | 11.8136 | 11.8136 | 11.8136 | 11.8136 | +3.769% | 3,450 | +21.386% |
| 2025-05-05 | 11.3845 | 11.3845 | 11.3845 | 11.3845 | +5.319% | 749 | +25.961% |
| 2025-04-29 | 10.8245 | 10.8245 | 10.8095 | 10.8095 | +5.204% | 44,691 | +32.661% |
| 2025-04-11 | 10.2748 | 10.2748 | 10.2748 | 10.2748 | -1.358% | 32,577 | +39.565% |
| 2025-04-10 | 10.4163 | 10.4163 | 10.4163 | 10.4163 | +6.072% | 8,872 | +37.669% |
| 2025-04-07 | 9.6999 | 9.8200 | 9.6999 | 9.8200 | -0.283% | 13,979 | +46.029% |
| 2025-04-04 | 9.8479 | 9.8479 | 9.8479 | 9.8479 | -10.924% | 18,469 | +45.615% |
| 2025-04-02 | 11.0556 | 11.0556 | 11.0556 | 11.0556 | +0.117% | 438 | +29.708% |
| 2025-04-01 | 11.0427 | 11.0427 | 11.0427 | 11.0427 | -0.834% | 8,232 | +29.860% |
| 2025-03-19 | 11.1156 | 11.1356 | 11.1156 | 11.1356 | -0.209% | 7,496 | +28.776% |
| 2025-03-17 | 11.1589 | 11.1589 | 11.1589 | 11.1589 | +3.053% | 16,871 | +28.507% |
| 2025-03-13 | 10.8283 | 10.8283 | 10.8283 | 10.8283 | +0.155% | 5,148 | +32.431% |
| 2025-03-12 | 10.8655 | 10.8655 | 10.8115 | 10.8115 | -1.238% | 34,805 | +32.637% |
| 2025-03-11 | 10.9545 | 10.9545 | 10.9470 | 10.9470 | -2.569% | 4,937 | +30.995% |
| 2025-03-07 | 11.0783 | 11.2357 | 11.0383 | 11.2357 | +0.902% | 16,314 | +27.629% |
| 2025-03-06 | 11.1094 | 11.1353 | 11.0580 | 11.1353 | -0.653% | 14,374 | +28.780% |
| 2025-03-05 | 11.2085 | 11.2085 | 11.2085 | 11.2085 | +2.179% | 4,400 | +27.939% |
| 2025-03-04 | 10.9695 | 10.9695 | 10.9695 | 10.9695 | -3.528% | 17,700 | +30.726% |
| 2025-02-27 | 11.3707 | 11.3707 | 11.3707 | 11.3707 | +0.655% | 11,436 | +26.114% |
| 2025-02-25 | 11.2967 | 11.2967 | 11.2967 | 11.2967 | +0.480% | 15,904 | +26.940% |
| 2025-02-21 | 11.2427 | 11.2427 | 11.2427 | 11.2427 | -2.031% | 557 | +27.549% |
| 2025-02-13 | 11.4758 | 11.4758 | 11.4758 | 11.4758 | -0.261% | 7,885 | +24.959% |
| 2025-02-10 | 11.5058 | 11.5058 | 11.5058 | 11.5058 | +0.202% | 9,062 | +24.633% |
| 2025-02-03 | 11.4826 | 11.4826 | 11.4826 | 11.4826 | -0.933% | 5,176 | +24.885% |
| 2025-01-30 | 11.5908 | 11.5908 | 11.5908 | 11.5908 | -1.754% | 3,606 | +23.719% |
| 2025-01-24 | 11.7977 | 11.7977 | 11.7977 | 11.7977 | +0.194% | 3,400 | +21.549% |
| 2025-01-22 | 11.7748 | 11.7748 | 11.7748 | 11.7748 | +0.103% | 4,609 | +21.786% |
| 2025-01-21 | 11.7627 | 11.7627 | 11.7627 | 11.7627 | +4.594% | 20,493 | +21.911% |
| 2025-01-15 | 11.4258 | 11.4258 | 11.2461 | 11.2461 | +2.150% | 12,408 | +27.511% |
| 2025-01-10 | 10.9945 | 11.0094 | 10.9945 | 11.0094 | -0.856% | 23,218 | +30.252% |
| 2025-01-06 | 11.1044 | 11.1044 | 11.1044 | 11.1044 | +0.589% | 114,946 | +29.138% |
| 2025-01-03 | 11.0394 | 11.0394 | 11.0394 | 11.0394 | +0.693% | 55,200 | +29.898% |
| 2024-12-20 | 10.9634 | 10.9634 | 10.9634 | 10.9634 | -0.835% | 4,390 | +30.799% |
| 2024-12-19 | 11.0824 | 11.0824 | 11.0527 | 11.0557 | -0.879% | 13,084 | +29.707% |
| 2024-12-18 | 11.3557 | 11.3557 | 11.1537 | 11.1537 | -1.636% | 18,580 | +28.567% |
| 2024-12-17 | 11.3392 | 11.3392 | 11.3392 | 11.3392 | -1.356% | 1,166 | +26.464% |
| 2024-12-16 | 11.4469 | 11.4951 | 11.4469 | 11.4951 | -0.043% | 6,740 | +24.749% |
| 2024-12-13 | 11.5000 | 11.5000 | 11.5000 | 11.5000 | +0.037% | 869 | +24.696% |
| 2024-12-12 | 11.4958 | 11.4958 | 11.4958 | 11.4958 | -0.605% | 1,296 | +24.741% |
| 2024-12-11 | 11.5908 | 11.5908 | 11.5658 | 11.5658 | -0.154% | 23,050 | +23.986% |
| 2024-12-10 | 11.5458 | 11.6287 | 11.5458 | 11.5836 | -1.566% | 59,129 | +23.796% |
| 2024-12-03 | 11.7679 | 11.7679 | 11.7679 | 11.7679 | +2.395% | 3,844 | +21.857% |
| 2024-11-20 | 11.4927 | 11.4927 | 11.4927 | 11.4927 | -0.580% | 14,837 | +24.775% |
| 2024-11-19 | 11.4908 | 11.5597 | 11.4908 | 11.5597 | -0.298% | 16,757 | +24.052% |
| 2024-11-18 | 11.5943 | 11.5943 | 11.5943 | 11.5943 | +0.434% | 5,628 | +23.681% |
| 2024-11-15 | 11.5542 | 11.5542 | 11.5442 | 11.5442 | -0.652% | 5,281 | +24.218% |
| 2024-11-14 | 11.7959 | 11.7959 | 11.4000 | 11.6200 | -3.103% | 51,154 | +23.408% |
| 2024-11-11 | 11.7800 | 11.9921 | 11.7800 | 11.9921 | +1.923% | 1,042 | +19.579% |
| 2024-11-08 | 11.7659 | 11.7659 | 11.7659 | 11.7659 | +3.934% | 6,537 | +21.878% |
| 2024-10-23 | 11.3206 | 11.3206 | 11.3206 | 11.3206 | -1.130% | 1,164 | +26.672% |
| 2024-10-22 | 11.4500 | 11.4500 | 11.4500 | 11.4500 | -0.225% | 1,086 | +25.240% |
| 2024-10-11 | 11.4758 | 11.4758 | 11.4758 | 11.4758 | +1.572% | 6,500 | +24.959% |
| 2024-10-09 | 11.2982 | 11.2982 | 11.2982 | 11.2982 | +0.623% | 9,740 | +26.923% |
| 2024-10-08 | 11.2282 | 11.2282 | 11.2282 | 11.2282 | -0.016% | 890 | +27.714% |
| 2024-09-26 | 11.2300 | 11.2300 | 11.2300 | 11.2300 | +3.981% | 335 | +27.694% |
| 2024-08-30 | 10.8100 | 10.8100 | 10.8000 | 10.8000 | +5.091% | 2,075 | +32.778% |
| 2024-07-11 | 10.2768 | 10.2768 | 10.2768 | 10.2768 | +1.951% | 159 | +39.538% |
| 2024-07-09 | 10.0801 | 10.0801 | 10.0801 | 10.0801 | +0.496% | 24,975 | +42.260% |
| 2024-07-02 | 10.0303 | 10.0303 | 10.0303 | 10.0303 | -1.723% | 5,681 | +42.967% |
| 2024-06-24 | 10.2062 | 10.2062 | 10.2062 | 10.2062 | +0.278% | 10,605 | +40.503% |
| 2024-06-20 | 10.1779 | 10.1779 | 10.1779 | 10.1779 | +0.806% | 140,929 | +40.894% |
| 2024-06-05 | 10.0902 | 10.0965 | 10.0902 | 10.0965 | -0.527% | 73,811 | +42.029% |
| 2024-06-04 | 10.1500 | 10.1500 | 10.1500 | 10.1500 | +0.396% | 9,500 | +41.281% |
| 2024-06-03 | 10.1100 | 10.1100 | 10.1100 | 10.1100 | +0.859% | 2,824 | +41.840% |
| 2024-05-31 | 10.0239 | 10.0239 | 10.0239 | 10.0239 | -3.191% | 3,000 | +43.058% |
| 2024-05-23 | 10.2852 | 10.3543 | 10.2852 | 10.3543 | +0.140% | 19,371 | +38.493% |
| 2024-05-22 | 10.3398 | 10.3398 | 10.3398 | 10.3398 | -0.389% | 5,775 | +38.687% |
| 2024-05-16 | 10.3752 | 10.3802 | 10.3752 | 10.3802 | -0.094% | 4,760 | +38.148% |
| 2024-05-10 | 10.3437 | 10.4400 | 10.3437 | 10.3900 | +0.827% | 12,806 | +38.017% |
| 2024-05-09 | 10.3048 | 10.3048 | 10.3048 | 10.3048 | +1.775% | 858 | +39.158% |
| 2024-05-03 | 10.1349 | 10.1349 | 10.1251 | 10.1251 | +0.447% | 6,931 | +41.628% |
| 2024-05-02 | 10.0800 | 10.0800 | 10.0800 | 10.0800 | +0.598% | 592 | +42.262% |
| 2024-05-01 | 10.0151 | 10.0201 | 10.0151 | 10.0201 | -2.338% | 4,960 | +43.112% |
| 2024-04-29 | 10.2600 | 10.2600 | 10.2600 | 10.2600 | +0.964% | 492 | +39.766% |
| 2024-04-26 | 10.1620 | 10.1620 | 10.1620 | 10.1620 | +1.570% | 15,100 | +41.114% |
| 2024-04-25 | 10.0300 | 10.0300 | 10.0049 | 10.0049 | -1.437% | 1,649 | +43.330% |
| 2024-04-24 | 10.0549 | 10.1508 | 10.0549 | 10.1508 | -0.190% | 15,609 | +41.270% |
| 2024-04-23 | 10.1651 | 10.1701 | 10.1651 | 10.1701 | +0.994% | 293 | +41.002% |
| 2024-04-22 | 10.0700 | 10.0700 | 10.0700 | 10.0700 | +0.725% | 320 | +42.403% |
| 2024-04-19 | 9.9975 | 9.9975 | 9.9975 | 9.9975 | -1.065% | 746 | +43.436% |
| 2024-04-18 | 10.1051 | 10.1051 | 10.1051 | 10.1051 | +0.759% | 2,493 | +41.909% |
| 2024-04-16 | 10.0290 | 10.0290 | 10.0290 | 10.0290 | -2.856% | 182,497 | +42.985% |
| 2024-04-09 | 10.3238 | 10.3238 | 10.3238 | 10.3238 | -0.828% | 110 | +38.902% |
| 2024-04-03 | 10.4100 | 10.4100 | 10.4100 | 10.4100 | +0.386% | 2,420 | +37.752% |
| 2024-03-27 | 10.3700 | 10.3700 | 10.3700 | 10.3700 | +0.866% | 972 | +38.284% |
| 2024-03-26 | 10.3000 | 10.3000 | 10.2810 | 10.2810 | +22.625% | 834 | +39.481% |
| 2024-03-22 | 10.3848 | 10.3848 | 8.3841 | 8.3841 | -16.824% | 9,155 | +71.038% |
| 2024-03-15 | 10.0799 | 10.0799 | 10.0799 | 10.0799 | +0.548% | 869 | +42.263% |
| 2024-03-06 | 10.0099 | 10.0250 | 10.0099 | 10.0250 | -0.001% | 134,688 | +43.042% |
| 2024-03-05 | 10.0251 | 10.0251 | 10.0251 | 10.0251 | -0.545% | 20,000 | +43.041% |
| 2024-03-04 | 10.0800 | 10.0800 | 10.0800 | 10.0800 | +1.613% | 2,006 | +42.262% |
| 2024-02-26 | 9.9300 | 9.9300 | 9.9200 | 9.9200 | -0.101% | 6,144 | +44.556% |
| 2024-02-23 | 9.9300 | 9.9300 | 9.9300 | 9.9300 | +2.424% | 1,525 | +44.411% |
| 2024-02-20 | 9.6950 | 9.6950 | 9.6950 | 9.6950 | +0.129% | 2,172 | +47.911% |
| 2024-02-14 | 9.6825 | 9.6825 | 9.6825 | 9.6825 | +1.787% | 164 | +48.102% |
| 2024-02-13 | 9.5352 | 9.5352 | 9.5052 | 9.5125 | +1.602% | 12,011 | +50.749% |
| 2024-02-01 | 9.3625 | 9.3625 | 9.3625 | 9.3625 | -0.452% | 275 | +53.164% |
| 2024-01-31 | 9.4050 | 9.4050 | 9.4050 | 9.4050 | +2.423% | 410 | +52.472% |
| 2024-01-18 | 9.1825 | 9.1825 | 9.1825 | 9.1825 | -0.565% | 23,668 | +56.167% |
| 2024-01-12 | 9.2572 | 9.2572 | 9.2347 | 9.2347 | +0.413% | 45,758 | +55.284% |
| 2024-01-11 | 9.1967 | 9.1967 | 9.1967 | 9.1967 | -1.373% | 3,228 | +55.925% |
| 2024-01-10 | 9.3247 | 9.3247 | 9.3247 | 9.3247 | +0.669% | 111 | +53.785% |
| 2024-01-09 | 9.2627 | 9.2627 | 9.2627 | 9.2627 | +0.654% | 320 | +54.814% |
| 2024-01-03 | 9.2025 | 9.2025 | 9.2025 | 9.2025 | -0.517% | 386 | +55.827% |
| 2023-12-21 | 9.2503 | 9.2503 | 9.2503 | 9.2503 | -1.153% | 1,325 | +55.022% |
| 2023-12-19 | 9.3128 | 9.3582 | 9.3128 | 9.3582 | +3.951% | 18,398 | +53.235% |
| 2023-12-11 | 9.0025 | 9.0025 | 9.0025 | 9.0025 | +0.778% | 5,892 | +59.289% |
| 2023-12-06 | 8.9330 | 8.9330 | 8.9330 | 8.9330 | +2.267% | 9,544 | +60.528% |
| 2023-11-30 | 8.7350 | 8.7350 | 8.7350 | 8.7350 | +0.779% | 6,684 | +64.167% |
| 2023-11-21 | 8.6775 | 8.6775 | 8.6675 | 8.6675 | +0.058% | 9,562 | +65.446% |
| 2023-11-15 | 8.6625 | 8.6625 | 8.6625 | 8.6625 | +5.159% | 7,104 | +65.541% |
| 2023-11-02 | 8.2375 | 8.2375 | 8.2375 | 8.2375 | +1.667% | 8,481 | +74.082% |
| 2023-11-01 | 8.1024 | 8.1024 | 8.1024 | 8.1024 | +0.550% | 408 | +76.985% |
| 2023-10-31 | 8.0581 | 8.0581 | 8.0581 | 8.0581 | -5.163% | 85,535 | +77.958% |
| 2023-10-10 | 8.4501 | 8.4968 | 8.4501 | 8.4968 | +2.064% | 3,004 | +68.769% |
| 2023-10-09 | 8.3250 | 8.3250 | 8.3250 | 8.3250 | +2.576% | 5,234 | +72.252% |
| 2023-10-06 | 8.1159 | 8.1159 | 8.1159 | 8.1159 | +0.085% | 2,320 | +76.690% |
| 2023-10-05 | 8.1090 | 8.1090 | 8.1090 | 8.1090 | -3.089% | 5,082 | +76.841% |
| 2023-09-29 | 8.3675 | 8.3675 | 8.3675 | 8.3675 | -0.823% | 12,388 | +71.377% |
| 2023-09-28 | 8.4026 | 8.4369 | 8.4026 | 8.4369 | +0.120% | 5,887 | +69.968% |
| 2023-09-25 | 8.4268 | 8.4268 | 8.4268 | 8.4268 | -2.671% | 5,162 | +70.171% |
| 2023-09-07 | 8.6581 | 8.6581 | 8.6581 | 8.6581 | -0.252% | 22,885 | +65.625% |
| 2023-08-24 | 8.7275 | 8.7275 | 8.6800 | 8.6800 | -0.230% | 11,580 | +65.207% |
| 2023-08-17 | 8.7000 | 8.7000 | 8.7000 | 8.7000 | -1.024% | 1,700 | +64.828% |
| 2023-08-15 | 8.7900 | 8.7900 | 8.7900 | 8.7900 | -1.507% | 5,000 | +63.140% |
| 2023-08-11 | 8.9245 | 8.9245 | 8.9245 | 8.9245 | -0.062% | 673 | +60.681% |
| 2023-08-03 | 8.9300 | 8.9300 | 8.9300 | 8.9300 | -0.607% | 16,515 | +60.582% |
| 2023-07-18 | 8.9845 | 8.9845 | 8.9845 | 8.9845 | +1.120% | 790 | +59.608% |
| 2023-07-14 | 8.8850 | 8.8850 | 8.8850 | 8.8850 | -0.084% | 22,812 | +61.396% |
| 2023-07-13 | 8.8925 | 8.8925 | 8.8925 | 8.8925 | +0.204% | 99,877 | +61.259% |
| 2023-07-12 | 8.8744 | 8.8744 | 8.8744 | 8.8744 | +1.822% | 8,705 | +61.588% |
| 2023-07-05 | 8.7156 | 8.7156 | 8.7156 | 8.7156 | 0.000% | 547 | +64.533% |