ISAPF
ISHARES PLC AC PTG ETF
stockOTCETF
EODOct 2, 2026
55.54USD+2.609%(+1.41)12,642
ISAPF Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 55.35 | 55.60 | 55.30 | 55.54 | +2.609% | 12,642 | 0.000% |
| 2026-10-01 | 54.75 | 54.80 | 54.12 | 54.12 | -1.219% | 59,965 | +2.609% |
| 2026-09-30 | 54.93 | 54.93 | 54.69 | 54.79 | -1.026% | 27,786 | +1.358% |
| 2026-09-29 | 55.10 | 55.36 | 54.87 | 55.36 | +0.459% | 100,136 | +0.318% |
| 2026-09-28 | 54.91 | 55.11 | 54.58 | 55.11 | -1.340% | 11,843 | +0.778% |
| 2026-09-25 | 55.56 | 55.88 | 55.38 | 55.86 | +1.553% | 30,063 | -0.572% |
| 2026-09-24 | 55.35 | 55.43 | 54.86 | 55.00 | -0.542% | 15,775 | +0.972% |
| 2026-09-23 | 55.92 | 55.92 | 55.30 | 55.30 | -1.825% | 13,317 | +0.424% |
| 2026-09-22 | 56.49 | 56.49 | 56.05 | 56.33 | -0.274% | 9,931 | -1.408% |
| 2026-09-21 | 56.04 | 56.48 | 56.04 | 56.48 | +3.357% | 14,697 | -1.679% |
| 2026-09-18 | 54.80 | 54.84 | 54.63 | 54.65 | -0.394% | 1,219,530 | +1.622% |
| 2026-09-17 | 54.83 | 55.13 | 54.78 | 54.87 | +0.593% | 18,848 | +1.222% |
| 2026-09-16 | 54.38 | 54.54 | 54.38 | 54.54 | +0.770% | 25,228 | +1.823% |
| 2026-09-15 | 54.10 | 54.13 | 53.84 | 54.13 | +0.052% | 46,666 | +2.607% |
| 2026-09-14 | 54.15 | 54.27 | 54.03 | 54.10 | -3.098% | 23,851 | +2.660% |
| 2026-09-11 | 55.61 | 55.83 | 55.46 | 55.83 | +1.226% | 54,971 | -0.520% |
| 2026-09-10 | 54.98 | 55.31 | 54.83 | 55.15 | -2.198% | 150,740 | +0.700% |
| 2026-09-09 | 56.53 | 56.53 | 56.32 | 56.39 | -0.198% | 7,605 | -1.513% |
| 2026-09-08 | 56.43 | 56.62 | 56.26 | 56.50 | +0.794% | 19,739 | -1.708% |
| 2026-09-04 | 55.67 | 56.28 | 55.67 | 56.06 | +0.793% | 17,307 | -0.928% |
| 2026-09-03 | 54.87 | 55.62 | 54.79 | 55.62 | +1.045% | 46,954 | -0.142% |
| 2026-09-02 | 55.08 | 55.28 | 54.88 | 55.04 | -0.650% | 101,383 | +0.902% |
| 2026-09-01 | 55.26 | 55.40 | 55.22 | 55.40 | +0.311% | 38,538 | +0.246% |
| 2026-08-31 | 55.16 | 55.23 | 55.16 | 55.23 | -0.085% | 8,624 | +0.558% |
| 2026-08-28 | 55.65 | 55.77 | 54.93 | 55.28 | -0.245% | 21,289 | +0.472% |
| 2026-08-27 | 55.50 | 55.50 | 55.18 | 55.41 | +0.296% | 22,375 | +0.226% |
| 2026-08-26 | 55.40 | 55.40 | 55.23 | 55.25 | +0.583% | 12,010 | +0.522% |
| 2026-08-25 | 54.79 | 54.93 | 54.79 | 54.93 | -1.915% | 11,644 | +1.108% |
| 2026-08-24 | 54.47 | 56.00 | 53.97 | 56.00 | +1.532% | 77,913 | -0.828% |
| 2026-08-21 | 54.96 | 55.16 | 54.96 | 55.16 | +0.949% | 72,012 | +0.691% |
| 2026-08-20 | 54.46 | 54.64 | 54.46 | 54.64 | +1.016% | 135,864 | +1.647% |
| 2026-08-19 | 54.41 | 54.41 | 54.09 | 54.09 | +0.708% | 9,490 | +2.679% |
| 2026-08-18 | 54.06 | 54.06 | 53.71 | 53.71 | -2.430% | 14,370 | +3.406% |
| 2026-08-17 | 55.58 | 55.58 | 55.04 | 55.04 | +1.135% | 6,561 | +0.894% |
| 2026-08-14 | 54.79 | 55.00 | 54.39 | 54.43 | -0.549% | 51,990 | +2.039% |
| 2026-08-13 | 54.51 | 54.99 | 54.51 | 54.73 | +0.593% | 29,828 | +1.478% |
| 2026-08-12 | 54.58 | 54.72 | 54.40 | 54.40 | +0.823% | 8,654 | +2.081% |
| 2026-08-11 | 53.85 | 54.02 | 53.85 | 53.96 | +0.616% | 46,178 | +2.921% |
| 2026-08-10 | 53.77 | 53.77 | 53.63 | 53.63 | -0.324% | 31,603 | +3.555% |
| 2026-08-07 | 53.97 | 53.97 | 53.50 | 53.80 | +0.231% | 18,269 | +3.219% |
| 2026-08-06 | 53.74 | 53.79 | 53.68 | 53.68 | -0.953% | 43,402 | +3.458% |
| 2026-08-05 | 54.16 | 54.20 | 53.75 | 54.20 | +0.386% | 10,309 | +2.472% |
| 2026-08-04 | 53.59 | 54.28 | 53.59 | 53.99 | +2.570% | 13,508 | +2.867% |
| 2026-08-03 | 51.99 | 52.64 | 51.99 | 52.64 | +0.321% | 51,545 | +5.511% |
| 2026-07-31 | 52.15 | 52.47 | 52.15 | 52.47 | +1.810% | 8,349 | +5.850% |
| 2026-07-30 | 51.46 | 51.60 | 51.39 | 51.53 | +1.424% | 18,349 | +7.765% |
| 2026-07-29 | 50.43 | 50.81 | 49.91 | 50.81 | -0.174% | 32,358 | +9.299% |
| 2026-07-28 | 51.00 | 51.18 | 50.75 | 50.90 | -1.707% | 14,416 | +9.109% |
| 2026-07-27 | 51.98 | 51.98 | 51.74 | 51.78 | -0.320% | 17,912 | +7.246% |
| 2026-07-24 | 52.25 | 52.25 | 51.83 | 51.95 | -1.193% | 11,480 | +6.902% |
| 2026-07-23 | 52.81 | 53.03 | 52.48 | 52.58 | -0.780% | 9,676 | +5.627% |
| 2026-07-22 | 53.14 | 53.48 | 52.99 | 52.99 | -1.149% | 13,686 | +4.804% |
| 2026-07-21 | 52.90 | 53.61 | 52.90 | 53.61 | +2.547% | 9,736 | +3.599% |
| 2026-07-20 | 52.26 | 52.28 | 52.09 | 52.28 | +0.762% | 23,213 | +6.238% |
| 2026-07-17 | 51.16 | 51.98 | 51.16 | 51.88 | -1.369% | 10,285 | +7.048% |
| 2026-07-16 | 53.07 | 53.07 | 52.60 | 52.60 | -2.015% | 12,771 | +5.582% |
| 2026-07-15 | 54.03 | 54.03 | 53.37 | 53.68 | -0.071% | 21,700 | +3.454% |
| 2026-07-14 | 53.63 | 53.72 | 53.53 | 53.72 | +1.012% | 25,145 | +3.381% |
| 2026-07-13 | 53.37 | 53.37 | 53.18 | 53.18 | -2.537% | 57,720 | +4.427% |
| 2026-07-10 | 54.40 | 54.98 | 54.40 | 54.57 | -0.002% | 25,652 | +1.778% |
| 2026-07-09 | 54.65 | 54.65 | 54.57 | 54.57 | +1.789% | 13,692 | +1.776% |
| 2026-07-08 | 53.63 | 53.66 | 53.36 | 53.61 | -0.753% | 13,382 | +3.597% |
| 2026-07-07 | 54.27 | 54.28 | 53.53 | 54.01 | -2.751% | 51,490 | +2.817% |
| 2026-07-06 | 55.06 | 55.54 | 55.06 | 55.54 | +3.990% | 18,026 | -0.012% |
| 2026-07-02 | 54.53 | 54.75 | 53.41 | 53.41 | -2.141% | 11,326 | +3.978% |
| 2026-07-01 | 54.62 | 55.16 | 54.58 | 54.58 | -2.256% | 55,989 | +1.752% |
| 2026-06-30 | 55.23 | 55.86 | 55.23 | 55.84 | +2.557% | 49,380 | -0.543% |
| 2026-06-29 | 54.79 | 54.79 | 54.25 | 54.45 | -1.507% | 25,946 | +2.000% |
| 2026-06-26 | 54.29 | 55.28 | 54.29 | 55.28 | -0.395% | 19,960 | +0.463% |
| 2026-06-25 | 56.18 | 56.18 | 55.11 | 55.50 | +1.050% | 25,668 | +0.065% |
| 2026-06-24 | 54.90 | 55.21 | 54.88 | 54.92 | -0.628% | 18,203 | +1.116% |
| 2026-06-23 | 55.27 | 55.64 | 55.23 | 55.27 | -4.218% | 32,615 | +0.481% |
| 2026-06-22 | 58.11 | 58.14 | 57.70 | 57.70 | -0.573% | 8,706 | -3.757% |
| 2026-06-18 | 57.29 | 58.06 | 57.29 | 58.04 | +1.729% | 16,646 | -4.309% |
| 2026-06-17 | 56.85 | 57.27 | 56.85 | 57.05 | +1.132% | 12,765 | -2.654% |
| 2026-06-16 | 58.17 | 58.17 | 56.41 | 56.41 | -2.045% | 2,302 | -1.552% |
| 2026-06-15 | 56.97 | 57.59 | 56.88 | 57.59 | +3.517% | 14,470 | -3.566% |
| 2026-06-12 | 55.07 | 55.63 | 55.07 | 55.63 | +3.929% | 5,629 | -0.175% |
| 2026-06-11 | 53.61 | 53.61 | 53.19 | 53.53 | +0.752% | 7,392 | +3.748% |
| 2026-06-10 | 53.84 | 53.84 | 53.13 | 53.13 | +0.222% | 24,869 | +4.528% |
| 2026-06-09 | 54.43 | 54.43 | 52.39 | 53.01 | -1.143% | 5,545 | +4.760% |
| 2026-06-08 | 53.90 | 53.90 | 53.51 | 53.63 | -0.593% | 18,976 | +3.562% |
| 2026-06-05 | 54.08 | 54.08 | 53.95 | 53.95 | -3.654% | 15,723 | +2.948% |
| 2026-06-04 | 55.71 | 56.23 | 55.71 | 55.99 | -1.216% | 10,720 | -0.814% |
| 2026-06-03 | 56.77 | 56.77 | 56.68 | 56.68 | -1.502% | 8,091 | -2.020% |
| 2026-06-02 | 57.31 | 57.77 | 57.23 | 57.55 | +1.244% | 10,612 | -3.491% |
| 2026-06-01 | 56.37 | 56.84 | 56.37 | 56.84 | +1.388% | 16,562 | -2.290% |
| 2026-05-29 | 56.35 | 56.35 | 56.06 | 56.06 | +0.141% | 198,596 | -0.934% |
| 2026-05-28 | 55.10 | 55.98 | 55.10 | 55.98 | +0.622% | 68,427 | -0.794% |
| 2026-05-27 | 55.97 | 56.12 | 55.63 | 55.63 | +0.177% | 35,727 | -0.177% |
| 2026-05-26 | 55.61 | 55.79 | 55.54 | 55.54 | +3.136% | 6,760 | -0.000% |
| 2026-05-22 | 53.90 | 53.90 | 53.85 | 53.85 | +1.098% | 1,113 | +3.135% |
| 2026-05-21 | 53.30 | 53.49 | 53.19 | 53.26 | -0.441% | 2,524 | +4.267% |
| 2026-05-20 | 52.70 | 53.50 | 52.70 | 53.50 | +0.848% | 6,245 | +3.807% |
| 2026-05-19 | 51.97 | 53.05 | 51.97 | 53.05 | +0.019% | 12,942 | +4.688% |
| 2026-05-18 | 53.37 | 53.37 | 52.97 | 53.04 | -0.512% | 55,149 | +4.708% |
| 2026-05-15 | 53.08 | 53.31 | 53.08 | 53.31 | -3.205% | 4,890 | +4.171% |
| 2026-05-14 | 54.96 | 55.08 | 54.81 | 55.08 | +0.511% | 7,951 | +0.833% |
| 2026-05-13 | 54.30 | 54.80 | 54.30 | 54.80 | +1.605% | 15,948 | +1.348% |
| 2026-05-12 | 53.88 | 53.93 | 53.50 | 53.93 | -2.993% | 13,993 | +2.975% |
| 2026-05-11 | 55.57 | 55.60 | 55.40 | 55.60 | +0.340% | 8,728 | -0.107% |
| 2026-05-08 | 55.05 | 55.41 | 55.05 | 55.41 | +1.706% | 1,712 | +0.232% |
| 2026-05-07 | 55.10 | 55.22 | 54.48 | 54.48 | -1.401% | 17,111 | +1.942% |
| 2026-05-06 | 54.67 | 55.25 | 54.67 | 55.25 | +2.526% | 12,150 | +0.514% |
| 2026-05-05 | 53.28 | 54.00 | 53.28 | 53.89 | +1.595% | 19,154 | +3.053% |
| 2026-05-04 | 53.27 | 53.27 | 53.05 | 53.05 | +0.553% | 2,761 | +4.696% |
| 2026-05-01 | 52.36 | 52.75 | 52.36 | 52.75 | +1.700% | 24,583 | +5.275% |
| 2026-04-30 | 51.70 | 51.87 | 51.64 | 51.87 | +0.878% | 21,592 | +7.065% |
| 2026-04-29 | 51.57 | 51.57 | 51.42 | 51.42 | +0.199% | 13,551 | +8.005% |
| 2026-04-28 | 51.69 | 51.69 | 51.32 | 51.32 | -1.588% | 7,305 | +8.220% |
| 2026-04-27 | 52.19 | 52.19 | 52.15 | 52.15 | +0.510% | 7,293 | +6.501% |
| 2026-04-24 | 51.91 | 52.00 | 51.88 | 51.88 | +0.515% | 8,969 | +7.044% |
| 2026-04-23 | 51.51 | 51.62 | 51.38 | 51.62 | -0.171% | 3,912 | +7.596% |
| 2026-04-22 | 51.86 | 51.86 | 51.70 | 51.70 | -0.048% | 1,757 | +7.412% |
| 2026-04-21 | 51.78 | 51.78 | 51.73 | 51.73 | +0.131% | 9,747 | +7.360% |
| 2026-04-20 | 51.60 | 51.81 | 51.43 | 51.66 | -1.267% | 14,463 | +7.501% |
| 2026-04-17 | 52.15 | 52.57 | 52.11 | 52.32 | +2.457% | 22,731 | +6.139% |
| 2026-04-16 | 50.94 | 51.07 | 50.94 | 51.07 | +0.223% | 2,779 | +8.747% |
| 2026-04-15 | 50.83 | 51.13 | 50.81 | 50.96 | -0.053% | 19,014 | +8.989% |
| 2026-04-14 | 50.41 | 50.98 | 50.41 | 50.98 | +1.773% | 19,931 | +8.932% |
| 2026-04-13 | 49.32 | 50.09 | 49.32 | 50.09 | +0.491% | 6,540 | +10.863% |
| 2026-04-10 | 49.85 | 49.85 | 49.85 | 49.85 | +0.504% | 8,275 | +11.407% |
| 2026-04-09 | 49.19 | 49.67 | 48.75 | 49.60 | +0.138% | 13,211 | +11.968% |
| 2026-04-08 | 49.28 | 49.53 | 49.13 | 49.53 | +7.279% | 34,225 | +12.123% |
| 2026-04-07 | 46.60 | 46.60 | 46.17 | 46.17 | -1.026% | 8,434 | +20.284% |
| 2026-04-06 | 46.66 | 46.90 | 46.65 | 46.65 | +1.067% | 8,284 | +19.050% |
| 2026-04-02 | 45.40 | 46.69 | 45.40 | 46.16 | -2.441% | 10,295 | +20.321% |
| 2026-04-01 | 47.10 | 47.43 | 45.00 | 47.31 | +2.312% | 23,834 | +17.384% |
| 2026-03-31 | 45.10 | 46.24 | 44.98 | 46.24 | +2.909% | 21,939 | +20.098% |
| 2026-03-30 | 45.08 | 45.08 | 44.93 | 44.94 | -0.647% | 2,500 | +23.593% |
| 2026-03-27 | 45.26 | 45.54 | 45.23 | 45.23 | -1.510% | 27,650 | +22.793% |
| 2026-03-26 | 46.22 | 46.22 | 45.92 | 45.92 | -2.171% | 44,823 | +20.939% |
| 2026-03-25 | 47.09 | 47.20 | 46.82 | 46.94 | +1.069% | 35,185 | +18.313% |
| 2026-03-24 | 46.01 | 46.44 | 46.01 | 46.44 | +0.165% | 37,855 | +19.579% |
| 2026-03-23 | 46.90 | 47.11 | 46.37 | 46.37 | +0.817% | 3,937 | +19.776% |
| 2026-03-20 | 46.16 | 46.17 | 45.99 | 45.99 | -1.222% | 51,463 | +20.755% |
| 2026-03-19 | 46.15 | 46.72 | 46.15 | 46.56 | -2.246% | 4,405 | +19.279% |
| 2026-03-18 | 47.77 | 47.83 | 47.63 | 47.63 | -0.444% | 7,782 | +16.599% |
| 2026-03-17 | 48.20 | 48.24 | 47.84 | 47.84 | +0.628% | 14,668 | +16.081% |
| 2026-03-16 | 47.67 | 47.67 | 47.49 | 47.54 | +2.223% | 4,377 | +16.811% |
| 2026-03-13 | 47.00 | 47.06 | 46.46 | 46.51 | -0.627% | 12,125 | +19.407% |
| 2026-03-12 | 46.93 | 46.93 | 46.60 | 46.80 | -3.041% | 51,789 | +18.658% |
| 2026-03-11 | 48.11 | 48.27 | 48.11 | 48.27 | +0.357% | 14,832 | +15.050% |
| 2026-03-10 | 48.05 | 48.69 | 48.05 | 48.10 | +2.398% | 21,898 | +15.460% |
| 2026-03-09 | 46.49 | 46.97 | 46.31 | 46.97 | -0.329% | 15,851 | +18.229% |
| 2026-03-06 | 46.74 | 47.37 | 46.74 | 47.13 | +0.053% | 16,393 | +17.840% |
| 2026-03-05 | 47.73 | 47.73 | 47.10 | 47.10 | -2.477% | 4,664 | +17.902% |
| 2026-03-04 | 47.65 | 48.31 | 47.65 | 48.30 | +1.088% | 5,959 | +14.982% |
| 2026-03-03 | 47.70 | 47.78 | 46.59 | 47.78 | -5.154% | 9,327 | +16.233% |
| 2026-03-02 | 49.85 | 50.38 | 49.85 | 50.38 | -1.197% | 10,214 | +10.243% |
| 2026-02-27 | 51.14 | 51.39 | 50.99 | 50.99 | -0.804% | 14,385 | +8.924% |
| 2026-02-26 | 51.87 | 51.88 | 51.07 | 51.40 | -1.362% | 38,185 | +8.047% |
| 2026-02-25 | 51.91 | 52.11 | 51.67 | 52.11 | +1.019% | 5,084 | +6.576% |
| 2026-02-24 | 51.18 | 51.64 | 51.12 | 51.58 | +1.914% | 7,774 | +7.661% |
| 2026-02-23 | 50.69 | 50.69 | 50.58 | 50.62 | -0.635% | 2,902 | +9.722% |
| 2026-02-20 | 50.80 | 50.94 | 50.80 | 50.94 | +1.786% | 22,161 | +9.025% |
| 2026-02-19 | 49.81 | 50.06 | 49.81 | 50.05 | -1.060% | 8,479 | +10.973% |
| 2026-02-18 | 50.11 | 50.58 | 50.11 | 50.58 | +1.876% | 4,706 | +9.796% |
| 2026-02-17 | 49.46 | 49.65 | 49.46 | 49.65 | -1.282% | 4,271 | +11.856% |
| 2026-02-13 | 49.64 | 50.29 | 49.57 | 50.29 | +1.256% | 15,600 | +10.422% |
| 2026-02-12 | 50.61 | 50.61 | 49.67 | 49.67 | -4.480% | 23,066 | +11.809% |
| 2026-02-11 | 50.05 | 52.00 | 50.00 | 52.00 | +4.563% | 633,708 | +6.801% |
| 2026-02-10 | 49.68 | 49.92 | 49.68 | 49.73 | -0.265% | 15,402 | +11.674% |
| 2026-02-09 | 49.41 | 49.86 | 49.41 | 49.86 | +1.450% | 283,248 | +11.378% |
| 2026-02-06 | 48.77 | 49.15 | 48.77 | 49.15 | +2.111% | 3,252 | +12.993% |
| 2026-02-05 | 48.52 | 48.52 | 47.96 | 48.13 | -1.275% | 12,422 | +15.378% |
| 2026-02-04 | 48.93 | 48.97 | 48.43 | 48.76 | +0.390% | 13,028 | +13.907% |
| 2026-02-03 | 49.00 | 49.13 | 48.57 | 48.57 | -0.285% | 46,068 | +14.352% |
| 2026-02-02 | 48.09 | 48.70 | 48.09 | 48.70 | -0.528% | 23,220 | +14.026% |
| 2026-01-30 | 49.15 | 49.15 | 48.96 | 48.96 | -0.348% | 27,979 | +13.424% |
| 2026-01-29 | 49.47 | 49.47 | 48.82 | 49.13 | -0.998% | 26,057 | +13.029% |
| 2026-01-28 | 49.48 | 49.63 | 49.48 | 49.63 | +0.395% | 13,169 | +11.901% |
| 2026-01-27 | 49.21 | 49.45 | 49.19 | 49.43 | +2.142% | 2,579 | +12.343% |
| 2026-01-26 | 48.55 | 48.66 | 48.39 | 48.40 | +0.568% | 14,304 | +14.750% |
| 2026-01-23 | 48.03 | 48.13 | 48.03 | 48.12 | -0.186% | 24,237 | +15.401% |
| 2026-01-22 | 47.98 | 48.21 | 47.93 | 48.21 | +1.035% | 7,055 | +15.187% |
| 2026-01-21 | 47.59 | 47.72 | 47.59 | 47.72 | +0.888% | 192,785 | +16.380% |
| 2026-01-20 | 47.07 | 47.40 | 47.07 | 47.30 | +0.063% | 6,301 | +17.413% |
| 2026-01-16 | 47.28 | 47.28 | 47.17 | 47.27 | -0.983% | 12,697 | +17.487% |
| 2026-01-15 | 47.62 | 47.79 | 47.62 | 47.74 | +1.443% | 10,956 | +16.333% |
| 2026-01-14 | 47.22 | 47.24 | 47.06 | 47.06 | +0.209% | 7,005 | +18.012% |
| 2026-01-13 | 47.06 | 47.75 | 46.96 | 46.96 | -0.526% | 20,954 | +18.258% |
| 2026-01-12 | 47.02 | 47.21 | 47.02 | 47.21 | +1.056% | 24,388 | +17.637% |
| 2026-01-09 | 46.58 | 46.73 | 46.58 | 46.72 | +0.495% | 5,259 | +18.879% |
| 2026-01-08 | 46.59 | 46.59 | 46.49 | 46.49 | -0.028% | 43,991 | +19.467% |
| 2026-01-07 | 46.66 | 46.92 | 46.50 | 46.50 | -1.044% | 84,557 | +19.434% |
| 2026-01-06 | 47.06 | 47.10 | 46.91 | 46.99 | +1.111% | 22,521 | +18.187% |
| 2026-01-05 | 46.29 | 46.47 | 46.29 | 46.47 | +1.088% | 5,480 | +19.500% |
| 2026-01-02 | 45.92 | 46.05 | 45.92 | 45.97 | +1.790% | 57,993 | +20.801% |
| 2025-12-31 | 45.16 | 45.16 | 45.16 | 45.16 | -0.215% | 3,962 | +22.963% |
| 2025-12-30 | 45.14 | 45.30 | 45.04 | 45.26 | +0.973% | 30,317 | +22.700% |
| 2025-12-29 | 44.88 | 44.88 | 44.76 | 44.83 | -0.796% | 149,184 | +23.894% |
| 2025-12-26 | 45.19 | 45.19 | 45.19 | 45.19 | +1.054% | 362 | +22.908% |
| 2025-12-24 | 44.71 | 44.71 | 44.71 | 44.71 | +0.509% | 498 | +24.203% |
| 2025-12-23 | 44.49 | 44.49 | 44.49 | 44.49 | +0.012% | 2,021 | +24.835% |
| 2025-12-22 | 44.43 | 44.48 | 44.43 | 44.48 | +0.321% | 2,743 | +24.850% |
| 2025-12-19 | 44.22 | 44.34 | 44.20 | 44.34 | +1.099% | 4,813 | +25.251% |
| 2025-12-18 | 43.89 | 43.94 | 43.86 | 43.86 | +0.676% | 111,277 | +26.628% |
| 2025-12-17 | 43.79 | 43.79 | 43.56 | 43.56 | +0.035% | 3,136 | +27.484% |
| 2025-12-16 | 43.66 | 43.66 | 43.55 | 43.55 | -0.577% | 19,810 | +27.528% |
| 2025-12-15 | 44.07 | 44.19 | 43.80 | 43.80 | -0.904% | 8,526 | +26.793% |
| 2025-12-12 | 44.45 | 44.45 | 44.01 | 44.20 | -0.437% | 11,644 | +25.646% |
| 2025-12-11 | 44.36 | 44.66 | 44.36 | 44.39 | +0.186% | 7,503 | +25.098% |
| 2025-12-10 | 44.37 | 44.37 | 44.31 | 44.31 | +0.615% | 6,702 | +25.330% |
| 2025-12-09 | 44.14 | 44.19 | 44.04 | 44.04 | +0.015% | 28,233 | +26.101% |
| 2025-12-08 | 44.20 | 44.20 | 44.03 | 44.03 | -1.029% | 10,352 | +26.120% |
| 2025-12-05 | 44.70 | 44.74 | 44.49 | 44.49 | +0.935% | 14,779 | +24.822% |
| 2025-12-04 | 44.10 | 44.10 | 44.08 | 44.08 | +0.424% | 3,012 | +25.990% |
| 2025-12-03 | 43.90 | 44.04 | 43.89 | 43.89 | -0.064% | 9,358 | +26.524% |
| 2025-12-02 | 44.05 | 44.05 | 43.92 | 43.92 | -0.404% | 11,501 | +26.443% |
| 2025-12-01 | 44.10 | 44.34 | 44.09 | 44.10 | +0.287% | 40,740 | +25.933% |
| 2025-11-28 | 44.06 | 44.06 | 43.97 | 43.97 | +0.076% | 5,651 | +26.293% |
| 2025-11-26 | 43.95 | 43.95 | 43.85 | 43.94 | +0.666% | 13,072 | +26.390% |
| 2025-11-25 | 43.35 | 43.65 | 43.33 | 43.65 | +0.251% | 5,546 | +27.232% |
| 2025-11-24 | 43.38 | 43.54 | 43.38 | 43.54 | +1.130% | 23,086 | +27.551% |
| 2025-11-21 | 42.84 | 43.05 | 42.62 | 43.05 | -1.128% | 19,477 | +28.992% |
| 2025-11-20 | 44.13 | 44.13 | 43.55 | 43.55 | -0.286% | 3,717 | +27.537% |
| 2025-11-19 | 43.89 | 43.89 | 43.62 | 43.67 | +0.110% | 8,807 | +27.173% |
| 2025-11-18 | 43.72 | 43.73 | 43.62 | 43.62 | -1.392% | 5,132 | +27.313% |
| 2025-11-17 | 44.52 | 44.52 | 44.24 | 44.24 | -0.984% | 39,427 | +25.540% |
| 2025-11-14 | 44.53 | 44.68 | 44.52 | 44.68 | -0.199% | 16,293 | +24.305% |
| 2025-11-13 | 45.05 | 45.05 | 44.69 | 44.77 | -0.780% | 15,832 | +24.057% |
| 2025-11-12 | 44.90 | 45.12 | 44.90 | 45.12 | +0.309% | 4,511 | +23.089% |
| 2025-11-11 | 44.99 | 44.99 | 44.98 | 44.98 | +0.671% | 5,490 | +23.469% |
| 2025-11-10 | 44.82 | 44.83 | 44.64 | 44.68 | +1.703% | 9,519 | +24.298% |
| 2025-11-07 | 43.99 | 44.04 | 43.81 | 43.93 | -1.115% | 22,208 | +26.415% |
| 2025-11-06 | 44.63 | 44.73 | 44.29 | 44.43 | -0.415% | 9,769 | +25.006% |
| 2025-11-05 | 44.61 | 44.61 | 44.61 | 44.61 | +0.095% | 8,365 | +24.487% |
| 2025-11-04 | 44.10 | 44.65 | 44.10 | 44.57 | -1.306% | 20,822 | +24.605% |
| 2025-11-03 | 45.19 | 45.19 | 44.96 | 45.16 | +0.736% | 46,840 | +22.977% |
| 2025-10-31 | 44.78 | 44.86 | 44.78 | 44.83 | -0.086% | 11,060 | +23.882% |
| 2025-10-30 | 45.06 | 45.06 | 44.87 | 44.87 | -1.524% | 22,946 | +23.776% |
| 2025-10-29 | 45.56 | 45.56 | 45.53 | 45.56 | +0.652% | 25,869 | +21.890% |
| 2025-10-28 | 44.99 | 45.27 | 44.96 | 45.27 | +0.411% | 5,785 | +22.684% |
| 2025-10-27 | 45.12 | 45.12 | 45.08 | 45.08 | +0.721% | 2,688 | +23.188% |
| 2025-10-24 | 44.79 | 44.79 | 44.76 | 44.76 | +0.607% | 4,275 | +24.076% |
| 2025-10-23 | 44.24 | 44.49 | 44.24 | 44.49 | +1.160% | 4,576 | +24.829% |
| 2025-10-22 | 44.70 | 44.70 | 43.98 | 43.98 | -0.430% | 17,488 | +26.276% |
| 2025-10-21 | 44.22 | 44.23 | 44.13 | 44.17 | -0.714% | 11,253 | +25.733% |
| 2025-10-20 | 44.35 | 44.49 | 44.35 | 44.49 | +1.154% | 4,027 | +24.835% |
| 2025-10-17 | 44.16 | 44.16 | 43.71 | 43.98 | -0.397% | 309,208 | +26.276% |
| 2025-10-16 | 44.24 | 44.30 | 44.16 | 44.16 | +0.788% | 6,426 | +25.775% |
| 2025-10-15 | 43.90 | 43.90 | 43.81 | 43.81 | +1.271% | 68,414 | +26.766% |
| 2025-10-14 | 42.69 | 43.26 | 42.69 | 43.26 | -0.850% | 1,694 | +28.378% |
| 2025-10-13 | 43.32 | 43.63 | 43.32 | 43.63 | -0.618% | 65,992 | +27.287% |
| 2025-10-09 | 43.99 | 44.04 | 43.84 | 43.90 | -0.851% | 11,185 | +26.501% |
| 2025-10-08 | 43.96 | 44.28 | 43.91 | 44.28 | +0.716% | 59,400 | +25.425% |
| 2025-10-07 | 44.10 | 44.10 | 43.96 | 43.96 | -0.059% | 14,053 | +26.322% |
| 2025-10-06 | 44.09 | 44.20 | 43.99 | 43.99 | -0.494% | 22,049 | +26.248% |
| 2025-10-03 | 43.97 | 44.21 | 43.97 | 44.21 | +0.558% | 992 | +25.624% |
| 2025-10-02 | 43.98 | 43.98 | 43.67 | 43.96 | +1.115% | 32,599 | +26.325% |
| 2025-10-01 | 43.44 | 43.65 | 43.44 | 43.48 | +0.106% | 36,437 | +27.733% |
| 2025-09-30 | 43.27 | 43.43 | 43.26 | 43.43 | +0.394% | 3,641 | +27.869% |
| 2025-09-29 | 43.26 | 43.26 | 43.23 | 43.26 | +0.961% | 19,148 | +28.373% |
| 2025-09-25 | 42.97 | 42.97 | 42.85 | 42.85 | -1.064% | 103,630 | +29.606% |
| 2025-09-24 | 43.24 | 43.35 | 43.01 | 43.31 | +0.107% | 16,651 | +28.227% |
| 2025-09-23 | 43.45 | 43.55 | 43.26 | 43.26 | +0.382% | 8,222 | +28.364% |
| 2025-09-22 | 43.18 | 43.26 | 43.10 | 43.10 | -0.483% | 90,675 | +28.855% |
| 2025-09-19 | 43.24 | 43.31 | 43.23 | 43.31 | +0.118% | 13,503 | +28.233% |
| 2025-09-18 | 43.20 | 43.26 | 43.20 | 43.26 | -0.167% | 17,170 | +28.384% |
| 2025-09-17 | 43.41 | 43.41 | 43.33 | 43.33 | +0.530% | 19,526 | +28.171% |
| 2025-09-16 | 43.05 | 43.10 | 43.05 | 43.10 | +0.820% | 4,352 | +28.850% |
| 2025-09-15 | 42.85 | 42.88 | 42.75 | 42.75 | +0.001% | 1,348 | +29.906% |
| 2025-09-12 | 42.66 | 42.75 | 42.52 | 42.75 | -0.085% | 7,983 | +29.908% |
| 2025-09-11 | 42.47 | 42.79 | 42.47 | 42.79 | +1.975% | 8,818 | +29.797% |
| 2025-09-10 | 42.23 | 42.32 | 41.96 | 41.96 | +0.259% | 14,232 | +32.360% |
| 2025-09-09 | 41.87 | 41.87 | 41.79 | 41.85 | +0.797% | 8,755 | +32.703% |
| 2025-09-08 | 41.45 | 41.52 | 41.45 | 41.52 | +0.481% | 6,134 | +33.761% |
| 2025-09-05 | 39.82 | 41.38 | 39.82 | 41.32 | +1.685% | 24,108 | +34.404% |
| 2025-09-04 | 40.62 | 40.65 | 40.40 | 40.64 | -0.982% | 82,067 | +36.669% |
| 2025-09-03 | 40.94 | 41.04 | 40.80 | 41.04 | +0.916% | 13,281 | +35.327% |
| 2025-09-02 | 40.56 | 40.67 | 40.56 | 40.67 | -0.009% | 27,543 | +36.566% |
| 2025-08-29 | 40.68 | 40.68 | 40.65 | 40.67 | -1.091% | 6,981 | +36.553% |
| 2025-08-28 | 40.88 | 41.12 | 40.88 | 41.12 | +1.185% | 11,128 | +35.064% |
| 2025-08-27 | 40.62 | 40.70 | 40.62 | 40.64 | -1.176% | 49,760 | +36.665% |
| 2025-08-26 | 41.11 | 41.12 | 41.11 | 41.12 | -0.569% | 1,801 | +35.057% |
| 2025-08-25 | 41.23 | 41.36 | 41.23 | 41.36 | +0.377% | 7,004 | +34.289% |
| 2025-08-22 | 41.27 | 41.27 | 41.20 | 41.20 | +1.051% | 2,440 | +34.795% |
| 2025-08-21 | 40.56 | 40.77 | 40.50 | 40.77 | +0.719% | 906,920 | +36.212% |
| 2025-08-20 | 40.59 | 40.59 | 40.48 | 40.48 | -0.807% | 138,848 | +37.191% |
| 2025-08-19 | 40.95 | 40.95 | 40.81 | 40.81 | -0.390% | 10,478 | +36.084% |
| 2025-08-18 | 41.01 | 41.01 | 40.92 | 40.97 | +0.590% | 35,095 | +35.554% |
| 2025-08-15 | 40.73 | 40.73 | 40.73 | 40.73 | +0.146% | 2,420 | +36.354% |
| 2025-08-14 | 40.70 | 40.80 | 40.67 | 40.67 | -1.116% | 5,281 | +36.552% |
| 2025-08-13 | 41.17 | 41.23 | 41.13 | 41.13 | +0.944% | 42,320 | +35.028% |
| 2025-08-12 | 40.43 | 40.80 | 40.43 | 40.74 | +1.556% | 20,913 | +36.303% |
| 2025-08-11 | 40.29 | 40.37 | 40.12 | 40.12 | -0.717% | 7,764 | +38.424% |
| 2025-08-08 | 40.29 | 40.42 | 40.29 | 40.41 | +0.174% | 5,507 | +37.432% |
| 2025-08-07 | 40.55 | 40.58 | 40.33 | 40.34 | +1.016% | 14,103 | +37.671% |
| 2025-08-06 | 39.93 | 39.93 | 39.93 | 39.93 | -0.039% | 19,504 | +39.069% |
| 2025-08-05 | 40.04 | 40.04 | 39.86 | 39.95 | +0.655% | 5,671 | +39.015% |
| 2025-08-04 | 39.85 | 39.88 | 39.67 | 39.69 | +0.329% | 6,626 | +39.925% |
| 2025-08-01 | 39.27 | 39.56 | 39.17 | 39.56 | -0.803% | 79,239 | +40.385% |
| 2025-07-31 | 39.82 | 39.88 | 39.82 | 39.88 | -0.275% | 3,051 | +39.259% |
| 2025-07-30 | 39.98 | 40.11 | 39.98 | 39.99 | -0.498% | 89,918 | +38.875% |
| 2025-07-29 | 40.31 | 40.31 | 40.19 | 40.19 | +0.100% | 3,180 | +38.184% |
| 2025-07-28 | 40.23 | 40.23 | 40.15 | 40.15 | -0.840% | 3,848 | +38.322% |
| 2025-07-25 | 40.35 | 40.49 | 40.35 | 40.49 | -0.458% | 14,016 | +37.161% |
| 2025-07-24 | 40.70 | 40.70 | 40.68 | 40.68 | +0.808% | 1,227 | +36.533% |
| 2025-07-22 | 40.15 | 40.35 | 40.15 | 40.35 | +0.099% | 9,316 | +37.636% |
| 2025-07-21 | 40.50 | 40.62 | 40.31 | 40.31 | -0.223% | 820 | +37.773% |
| 2025-07-18 | 40.31 | 40.40 | 40.31 | 40.40 | +0.573% | 7,863 | +37.466% |
| 2025-07-17 | 40.02 | 40.22 | 40.02 | 40.17 | +0.778% | 3,910 | +38.253% |
| 2025-07-16 | 39.76 | 40.07 | 39.71 | 39.86 | +0.545% | 4,855 | +39.328% |
| 2025-07-15 | 39.87 | 39.89 | 39.64 | 39.64 | -0.221% | 9,514 | +40.088% |
| 2025-07-14 | 39.42 | 39.73 | 39.42 | 39.73 | +0.999% | 9,199 | +39.779% |
| 2025-07-11 | 39.48 | 39.63 | 39.34 | 39.34 | -0.258% | 4,274 | +41.175% |
| 2025-07-10 | 39.49 | 39.49 | 39.44 | 39.44 | -0.152% | 4,117 | +40.811% |
| 2025-07-09 | 39.50 | 39.50 | 39.50 | 39.50 | -0.202% | 783 | +40.598% |
| 2025-07-08 | 39.51 | 39.58 | 39.45 | 39.58 | +0.279% | 7,369 | +40.314% |
| 2025-07-07 | 39.55 | 39.57 | 39.47 | 39.47 | -0.739% | 14,986 | +40.705% |
| 2025-07-03 | 39.85 | 40.01 | 39.76 | 39.76 | +0.641% | 30,542 | +39.666% |
| 2025-07-02 | 39.44 | 39.51 | 39.44 | 39.51 | +0.181% | 5,332 | +40.562% |
| 2025-07-01 | 39.52 | 39.58 | 39.44 | 39.44 | +0.559% | 9,704 | +40.817% |
| 2025-06-30 | 39.22 | 39.22 | 39.22 | 39.22 | -0.780% | 569 | +41.603% |
| 2025-06-27 | 39.53 | 39.53 | 39.53 | 39.53 | +0.485% | 298 | +40.499% |
| 2025-06-26 | 39.43 | 39.43 | 39.32 | 39.34 | +0.839% | 8,675 | +41.180% |
| 2025-06-25 | 39.12 | 39.12 | 38.99 | 39.01 | 0.000% | 6,557 | +42.364% |
| 2025-06-24 | 38.85 | 39.01 | 38.78 | 39.01 | +2.604% | 4,533 | +42.364% |
| 2025-06-23 | 37.92 | 38.02 | 37.92 | 38.02 | +0.370% | 4,840 | +46.071% |
| 2025-06-20 | 38.08 | 38.08 | 37.73 | 37.88 | -0.731% | 18,837 | +46.611% |
| 2025-06-18 | 38.14 | 38.17 | 38.04 | 38.16 | -0.082% | 13,594 | +45.539% |
| 2025-06-17 | 38.35 | 38.35 | 38.19 | 38.19 | -0.804% | 20,010 | +45.420% |
| 2025-06-16 | 38.72 | 38.73 | 38.50 | 38.50 | +1.316% | 317,787 | +44.250% |
| 2025-06-13 | 38.11 | 38.33 | 37.96 | 38.00 | -1.521% | 8,800 | +46.148% |
| 2025-06-12 | 38.60 | 39.00 | 38.59 | 38.59 | -0.241% | 44,704 | +43.925% |
| 2025-06-11 | 38.69 | 38.77 | 38.68 | 38.68 | +0.942% | 4,433 | +43.579% |
| 2025-06-10 | 38.44 | 38.44 | 38.32 | 38.32 | +0.504% | 9,058 | +44.931% |
| 2025-06-09 | 38.15 | 38.15 | 38.13 | 38.13 | +0.295% | 3,794 | +45.662% |
| 2025-06-06 | 37.77 | 38.01 | 37.75 | 38.01 | +0.538% | 5,145 | +46.092% |
| 2025-06-05 | 37.75 | 37.81 | 37.75 | 37.81 | +0.454% | 3,196 | +46.879% |
| 2025-06-04 | 37.49 | 37.64 | 37.49 | 37.64 | +1.561% | 3,904 | +47.546% |
| 2025-06-03 | 36.94 | 37.06 | 36.94 | 37.06 | +0.370% | 10,663 | +49.849% |
| 2025-06-02 | 36.98 | 36.98 | 36.85 | 36.92 | +0.425% | 8,461 | +50.404% |
| 2025-05-30 | 36.76 | 36.78 | 36.76 | 36.77 | -1.107% | 8,842 | +51.044% |
| 2025-05-29 | 37.09 | 37.18 | 37.09 | 37.18 | +0.704% | 447 | +49.371% |
| 2025-05-28 | 37.05 | 37.07 | 36.92 | 36.92 | -0.673% | 5,647 | +50.423% |
| 2025-05-27 | 37.12 | 37.23 | 36.98 | 37.17 | +0.108% | 57,317 | +49.412% |
| 2025-05-23 | 37.13 | 37.13 | 37.13 | 37.13 | +0.272% | 5,636 | +49.573% |
| 2025-05-22 | 37.03 | 37.03 | 37.03 | 37.03 | -0.752% | 36,157 | +49.979% |
| 2025-05-21 | 37.37 | 37.37 | 37.31 | 37.31 | +0.350% | 1,642 | +48.851% |
| 2025-05-20 | 37.19 | 37.21 | 37.17 | 37.18 | -0.635% | 37,578 | +49.371% |
| 2025-05-19 | 37.11 | 37.42 | 37.09 | 37.42 | +0.643% | 21,900 | +48.423% |
| 2025-05-16 | 37.18 | 37.18 | 37.18 | 37.18 | -0.366% | 410 | +49.377% |
| 2025-05-15 | 37.26 | 37.32 | 37.15 | 37.32 | +0.318% | 600,980 | +48.830% |
| 2025-05-14 | 37.35 | 37.38 | 37.20 | 37.20 | +0.736% | 14,802 | +49.303% |
| 2025-05-13 | 36.74 | 36.96 | 36.74 | 36.93 | +0.183% | 8,055 | +50.401% |
| 2025-05-12 | 36.86 | 36.86 | 36.86 | 36.86 | +1.626% | 2,102 | +50.677% |
| 2025-05-09 | 36.38 | 36.38 | 36.27 | 36.27 | +0.605% | 6,219 | +53.127% |
| 2025-05-08 | 35.97 | 36.05 | 35.97 | 36.05 | +0.475% | 6,060 | +54.054% |
| 2025-05-07 | 36.08 | 36.12 | 35.88 | 35.88 | -1.669% | 2,774 | +54.786% |
| 2025-05-06 | 36.22 | 36.50 | 36.22 | 36.49 | -0.893% | 121,406 | +52.203% |
| 2025-05-05 | 36.77 | 36.82 | 36.77 | 36.82 | +1.418% | 1,103 | +50.844% |
| 2025-05-02 | 36.32 | 36.32 | 36.21 | 36.30 | +2.537% | 11,734 | +52.983% |
| 2025-05-01 | 35.31 | 35.40 | 35.31 | 35.40 | +1.161% | 5,113 | +56.865% |
| 2025-04-30 | 35.07 | 35.07 | 35.00 | 35.00 | -0.512% | 1,699 | +58.686% |
| 2025-04-29 | 35.11 | 35.19 | 35.11 | 35.18 | +0.889% | 9,733 | +57.874% |
| 2025-04-25 | 34.87 | 34.87 | 34.79 | 34.87 | -0.189% | 4,735 | +59.278% |
| 2025-04-24 | 34.93 | 34.93 | 34.93 | 34.93 | +0.126% | 9,474 | +58.977% |
| 2025-04-23 | 34.89 | 34.89 | 34.89 | 34.89 | +1.608% | 1,021 | +59.178% |
| 2025-04-22 | 34.13 | 34.38 | 34.13 | 34.34 | +2.194% | 136,690 | +61.738% |
| 2025-04-21 | 33.63 | 33.63 | 33.55 | 33.60 | -0.826% | 22,421 | +65.287% |
| 2025-04-17 | 33.93 | 33.93 | 33.83 | 33.88 | -0.152% | 7,233 | +63.921% |
| 2025-04-16 | 33.67 | 33.93 | 33.67 | 33.93 | -0.045% | 2,252 | +63.671% |
| 2025-04-15 | 34.05 | 34.05 | 33.95 | 33.95 | -0.009% | 1,857 | +63.597% |
| 2025-04-14 | 33.83 | 33.95 | 33.83 | 33.95 | +3.118% | 16,441 | +63.583% |
| 2025-04-11 | 33.21 | 33.26 | 32.92 | 32.92 | +1.097% | 39,659 | +68.683% |
| 2025-04-10 | 32.70 | 32.70 | 32.48 | 32.57 | +1.043% | 2,895 | +70.534% |
| 2025-04-09 | 31.14 | 32.23 | 30.86 | 32.23 | +2.733% | 6,775 | +72.312% |
| 2025-04-08 | 32.03 | 32.03 | 31.25 | 31.37 | 0.000% | 53,331 | +77.022% |