ISRCF
ISHARES V PLC S&P INFO
stockOTCETF
EODOct 2, 2026
54.41USD+0.225%(+0.12)7,496
ISRCF Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 54.82 | 54.82 | 54.41 | 54.41 | +0.225% | 7,496 | 0.000% |
| 2026-10-01 | 53.67 | 54.30 | 53.51 | 54.29 | +0.196% | 32,887 | +0.225% |
| 2026-09-30 | 53.96 | 54.18 | 53.91 | 54.18 | +1.512% | 2,870 | +0.421% |
| 2026-09-29 | 53.80 | 53.80 | 53.38 | 53.38 | -0.763% | 363,644 | +1.939% |
| 2026-09-28 | 53.36 | 53.94 | 53.18 | 53.79 | -0.394% | 6,047 | +1.161% |
| 2026-09-25 | 53.58 | 54.00 | 53.58 | 54.00 | +2.176% | 8,642 | +0.763% |
| 2026-09-24 | 53.05 | 53.05 | 52.85 | 52.85 | -1.258% | 6,360 | +2.956% |
| 2026-09-23 | 53.22 | 53.52 | 53.22 | 53.52 | -1.109% | 9,025 | +1.660% |
| 2026-09-22 | 54.00 | 54.12 | 53.57 | 54.12 | +1.523% | 6,650 | +0.532% |
| 2026-09-21 | 52.96 | 53.44 | 52.04 | 53.31 | +2.453% | 12,382 | +2.063% |
| 2026-09-18 | 51.76 | 52.04 | 51.76 | 52.04 | +0.789% | 6,698 | +4.567% |
| 2026-09-17 | 51.65 | 51.98 | 51.43 | 51.63 | +1.842% | 10,145 | +5.392% |
| 2026-09-16 | 50.95 | 51.23 | 50.69 | 50.69 | +0.498% | 6,041 | +7.333% |
| 2026-09-15 | 50.94 | 50.94 | 50.44 | 50.44 | -0.978% | 14,954 | +7.867% |
| 2026-09-14 | 50.78 | 50.99 | 50.63 | 50.94 | -1.230% | 7,390 | +6.813% |
| 2026-09-11 | 51.70 | 52.04 | 51.58 | 51.58 | +0.476% | 5,740 | +5.499% |
| 2026-09-10 | 51.08 | 51.33 | 51.08 | 51.33 | -0.280% | 15,331 | +6.001% |
| 2026-09-09 | 51.64 | 51.81 | 51.48 | 51.48 | -0.856% | 6,329 | +5.704% |
| 2026-09-08 | 51.99 | 51.99 | 51.59 | 51.92 | +0.216% | 3,526 | +4.800% |
| 2026-09-04 | 51.87 | 51.87 | 51.62 | 51.81 | +0.306% | 5,295 | +5.026% |
| 2026-09-03 | 51.04 | 51.72 | 51.04 | 51.65 | +1.048% | 5,758 | +5.348% |
| 2026-09-02 | 50.59 | 51.11 | 50.59 | 51.11 | +0.266% | 33,258 | +6.452% |
| 2026-09-01 | 50.92 | 50.98 | 50.80 | 50.98 | -0.801% | 6,572 | +6.736% |
| 2026-08-31 | 51.14 | 51.39 | 51.14 | 51.39 | +0.733% | 3,480 | +5.881% |
| 2026-08-28 | 51.92 | 51.92 | 51.02 | 51.02 | -1.428% | 4,549 | +6.657% |
| 2026-08-27 | 51.01 | 51.76 | 51.01 | 51.76 | +3.341% | 17,697 | +5.134% |
| 2026-08-26 | 49.71 | 50.11 | 49.71 | 50.08 | +0.252% | 14,437 | +8.646% |
| 2026-08-25 | 49.87 | 49.96 | 49.87 | 49.96 | +0.112% | 8,623 | +8.920% |
| 2026-08-24 | 49.62 | 49.92 | 49.54 | 49.90 | -0.542% | 18,569 | +9.042% |
| 2026-08-21 | 50.18 | 50.25 | 50.17 | 50.17 | +0.144% | 4,277 | +8.452% |
| 2026-08-20 | 50.64 | 50.64 | 50.10 | 50.10 | -1.151% | 12,762 | +8.608% |
| 2026-08-19 | 50.30 | 50.86 | 50.30 | 50.68 | -0.107% | 5,065 | +7.357% |
| 2026-08-18 | 51.07 | 51.07 | 50.70 | 50.74 | -1.992% | 5,770 | +7.242% |
| 2026-08-17 | 52.17 | 52.26 | 51.77 | 51.77 | -0.335% | 3,961 | +5.106% |
| 2026-08-14 | 52.22 | 52.22 | 51.83 | 51.94 | -1.064% | 10,530 | +4.754% |
| 2026-08-13 | 52.24 | 52.50 | 52.16 | 52.50 | +1.405% | 2,806 | +3.639% |
| 2026-08-12 | 51.74 | 51.91 | 51.57 | 51.77 | +0.969% | 9,567 | +5.095% |
| 2026-08-11 | 51.40 | 51.42 | 51.28 | 51.28 | -0.218% | 23,774 | +6.113% |
| 2026-08-10 | 51.84 | 51.86 | 51.39 | 51.39 | -0.810% | 6,626 | +5.882% |
| 2026-08-07 | 51.59 | 51.81 | 51.59 | 51.81 | +0.730% | 6,403 | +5.024% |
| 2026-08-06 | 51.25 | 51.43 | 51.25 | 51.43 | -0.474% | 13,065 | +5.791% |
| 2026-08-05 | 51.29 | 51.68 | 51.20 | 51.68 | +0.209% | 19,448 | +5.290% |
| 2026-08-04 | 50.26 | 51.57 | 50.26 | 51.57 | +4.251% | 19,669 | +5.510% |
| 2026-08-03 | 48.88 | 49.47 | 48.85 | 49.47 | +2.168% | 6,519 | +9.996% |
| 2026-07-31 | 47.88 | 48.42 | 47.88 | 48.42 | +5.947% | 5,009 | +12.380% |
| 2026-07-30 | 48.37 | 48.77 | 45.70 | 45.70 | -2.016% | 19,432 | +19.064% |
| 2026-07-29 | 46.92 | 46.92 | 46.64 | 46.64 | -1.974% | 4,558 | +16.663% |
| 2026-07-28 | 46.76 | 47.58 | 46.76 | 47.58 | -0.615% | 6,674 | +14.360% |
| 2026-07-27 | 47.94 | 47.94 | 47.87 | 47.87 | -1.427% | 7,675 | +13.657% |
| 2026-07-24 | 48.49 | 48.57 | 48.49 | 48.57 | -0.793% | 58,675 | +12.035% |
| 2026-07-23 | 49.21 | 49.21 | 48.68 | 48.96 | -1.354% | 5,127 | +11.146% |
| 2026-07-22 | 49.16 | 49.63 | 49.16 | 49.63 | +1.373% | 11,644 | +9.642% |
| 2026-07-21 | 48.96 | 48.96 | 48.96 | 48.96 | +0.862% | 3,056 | +11.147% |
| 2026-07-20 | 48.46 | 48.57 | 48.46 | 48.54 | +0.110% | 7,982 | +12.105% |
| 2026-07-17 | 47.54 | 48.65 | 47.54 | 48.48 | -0.763% | 9,918 | +12.228% |
| 2026-07-16 | 48.86 | 48.86 | 48.86 | 48.86 | -0.929% | 1,705 | +11.371% |
| 2026-07-15 | 49.51 | 49.51 | 49.31 | 49.31 | -1.146% | 2,831 | +10.336% |
| 2026-07-14 | 49.48 | 49.89 | 49.48 | 49.89 | +0.617% | 2,429 | +9.072% |
| 2026-07-13 | 49.61 | 49.65 | 49.58 | 49.58 | -1.382% | 3,657 | +9.745% |
| 2026-07-10 | 49.92 | 50.27 | 49.73 | 50.27 | +0.934% | 10,488 | +8.229% |
| 2026-07-09 | 49.75 | 49.81 | 49.64 | 49.81 | +1.253% | 44,366 | +9.240% |
| 2026-07-08 | 48.43 | 49.19 | 48.04 | 49.19 | +2.413% | 11,818 | +10.609% |
| 2026-07-07 | 47.82 | 48.03 | 47.82 | 48.03 | -2.127% | 2,234 | +13.278% |
| 2026-07-06 | 49.50 | 49.50 | 49.08 | 49.08 | +2.101% | 2,631 | +10.868% |
| 2026-07-02 | 49.28 | 49.28 | 48.07 | 48.07 | -2.786% | 4,783 | +13.198% |
| 2026-07-01 | 49.46 | 49.46 | 49.45 | 49.45 | -1.759% | 11,357 | +10.044% |
| 2026-06-30 | 49.74 | 50.33 | 49.74 | 50.33 | +4.178% | 4,833 | +8.109% |
| 2026-06-29 | 48.52 | 48.52 | 48.31 | 48.31 | +0.088% | 3,939 | +12.625% |
| 2026-06-26 | 47.88 | 48.27 | 47.70 | 48.27 | -1.214% | 3,909 | +12.724% |
| 2026-06-25 | 48.40 | 48.86 | 48.30 | 48.86 | +0.259% | 14,358 | +11.356% |
| 2026-06-24 | 48.98 | 49.17 | 48.74 | 48.74 | -0.879% | 543,479 | +11.645% |
| 2026-06-23 | 49.04 | 49.28 | 49.04 | 49.17 | -3.117% | 8,817 | +10.664% |
| 2026-06-22 | 50.90 | 50.90 | 50.69 | 50.75 | +0.402% | 5,305 | +7.215% |
| 2026-06-18 | 50.26 | 50.55 | 50.26 | 50.55 | +0.575% | 1,764 | +7.646% |
| 2026-06-17 | 50.28 | 50.41 | 50.14 | 50.26 | +0.152% | 4,330 | +8.265% |
| 2026-06-16 | 50.83 | 50.83 | 50.18 | 50.18 | -1.714% | 3,025 | +8.429% |
| 2026-06-15 | 50.89 | 51.06 | 50.89 | 51.06 | +3.863% | 610 | +6.571% |
| 2026-06-12 | 49.25 | 49.34 | 49.16 | 49.16 | +2.411% | 19,371 | +10.688% |
| 2026-06-11 | 48.46 | 48.46 | 48.00 | 48.00 | +1.546% | 4,142 | +13.357% |
| 2026-06-10 | 48.80 | 48.80 | 47.27 | 47.27 | -5.052% | 6,837 | +15.109% |
| 2026-06-09 | 49.91 | 49.91 | 49.79 | 49.79 | -0.189% | 3,499 | +9.294% |
| 2026-06-08 | 49.91 | 50.29 | 49.88 | 49.88 | +0.509% | 2,433 | +9.087% |
| 2026-06-05 | 49.63 | 49.63 | 49.63 | 49.63 | -4.114% | 1,985 | +9.643% |
| 2026-06-04 | 51.63 | 51.76 | 51.49 | 51.76 | -2.031% | 11,121 | +5.132% |
| 2026-06-03 | 52.55 | 52.83 | 52.55 | 52.83 | -0.973% | 644 | +2.997% |
| 2026-06-02 | 53.34 | 53.35 | 53.34 | 53.35 | +0.343% | 600 | +1.995% |
| 2026-06-01 | 52.36 | 53.17 | 52.36 | 53.17 | +2.664% | 3,251 | +2.345% |
| 2026-05-29 | 51.65 | 51.83 | 51.65 | 51.79 | +2.375% | 15,222 | +5.071% |
| 2026-05-28 | 50.14 | 50.58 | 50.14 | 50.58 | +0.627% | 4,020 | +7.566% |
| 2026-05-27 | 50.21 | 50.27 | 50.04 | 50.27 | +1.966% | 4,835 | +8.241% |
| 2026-05-26 | 50.63 | 50.72 | 49.30 | 49.30 | -0.624% | 34,153 | +10.369% |
| 2026-05-22 | 49.57 | 49.61 | 49.57 | 49.61 | +1.004% | 947 | +9.680% |
| 2026-05-21 | 49.15 | 49.58 | 49.10 | 49.12 | -0.097% | 7,446 | +10.781% |
| 2026-05-20 | 48.68 | 49.16 | 48.68 | 49.16 | +1.126% | 12,578 | +10.674% |
| 2026-05-19 | 48.66 | 48.66 | 48.62 | 48.62 | +0.346% | 3,521 | +11.920% |
| 2026-05-18 | 49.72 | 49.72 | 48.45 | 48.45 | -2.365% | 868 | +12.308% |
| 2026-05-15 | 49.14 | 49.68 | 49.00 | 49.62 | -0.721% | 10,809 | +9.651% |
| 2026-05-14 | 49.42 | 49.98 | 49.42 | 49.98 | +1.509% | 16,941 | +8.861% |
| 2026-05-13 | 48.75 | 49.31 | 48.75 | 49.24 | +2.679% | 3,698 | +10.503% |
| 2026-05-12 | 48.70 | 48.70 | 47.96 | 47.96 | -2.507% | 30,284 | +13.463% |
| 2026-05-11 | 48.68 | 49.19 | 48.68 | 49.19 | +2.104% | 21,313 | +10.618% |
| 2026-05-08 | 48.21 | 48.24 | 48.18 | 48.18 | +1.158% | 13,327 | +12.946% |
| 2026-05-07 | 47.68 | 47.68 | 47.62 | 47.62 | +1.320% | 22,646 | +14.254% |
| 2026-05-06 | 47.00 | 47.00 | 47.00 | 47.00 | +2.419% | 1,078 | +15.762% |
| 2026-05-05 | 45.59 | 45.90 | 45.59 | 45.89 | +1.139% | 56,962 | +18.563% |
| 2026-05-04 | 45.40 | 45.40 | 45.38 | 45.38 | +0.479% | 17,353 | +19.913% |
| 2026-05-01 | 45.39 | 45.44 | 45.16 | 45.16 | +1.410% | 6,314 | +20.487% |
| 2026-04-30 | 44.53 | 44.53 | 44.53 | 44.53 | -0.833% | 880 | +22.186% |
| 2026-04-29 | 44.91 | 44.91 | 44.91 | 44.91 | +0.729% | 1,467 | +21.168% |
| 2026-04-28 | 44.82 | 44.82 | 44.58 | 44.58 | -0.958% | 7,857 | +22.051% |
| 2026-04-27 | 45.03 | 45.03 | 44.97 | 45.01 | -0.368% | 9,430 | +20.882% |
| 2026-04-24 | 44.40 | 45.18 | 44.40 | 45.18 | +1.328% | 21,173 | +20.438% |
| 2026-04-23 | 44.45 | 44.59 | 44.35 | 44.59 | -0.516% | 2,990 | +22.036% |
| 2026-04-22 | 44.15 | 44.82 | 44.14 | 44.82 | +2.478% | 3,959 | +21.407% |
| 2026-04-21 | 43.88 | 43.88 | 43.73 | 43.73 | -0.498% | 2,843 | +24.415% |
| 2026-04-20 | 43.73 | 43.95 | 43.73 | 43.95 | -0.065% | 5,610 | +23.796% |
| 2026-04-17 | 44.01 | 44.01 | 43.94 | 43.98 | +2.765% | 12,461 | +23.714% |
| 2026-04-16 | 42.82 | 42.82 | 42.80 | 42.80 | +0.743% | 3,746 | +27.135% |
| 2026-04-15 | 42.39 | 42.58 | 42.39 | 42.48 | +2.373% | 1,677 | +28.079% |
| 2026-04-14 | 41.54 | 41.54 | 41.50 | 41.50 | +1.018% | 4,838 | +31.119% |
| 2026-04-13 | 40.89 | 41.08 | 40.89 | 41.08 | +1.007% | 9,747 | +32.453% |
| 2026-04-10 | 40.58 | 40.87 | 40.49 | 40.67 | +1.010% | 4,427 | +33.787% |
| 2026-04-09 | 39.83 | 40.26 | 39.80 | 40.26 | +0.180% | 4,433 | +35.138% |
| 2026-04-08 | 40.45 | 40.45 | 40.12 | 40.19 | +4.435% | 4,055 | +35.381% |
| 2026-04-07 | 38.70 | 38.70 | 38.10 | 38.48 | -0.983% | 14,815 | +41.385% |
| 2026-04-06 | 38.86 | 38.87 | 38.62 | 38.87 | +2.581% | 16,460 | +39.996% |
| 2026-04-02 | 37.62 | 37.89 | 37.62 | 37.89 | -2.156% | 8,148 | +43.609% |
| 2026-04-01 | 38.42 | 38.72 | 38.36 | 38.72 | +4.037% | 5,200 | +40.513% |
| 2026-03-31 | 37.22 | 37.22 | 37.22 | 37.22 | +1.200% | 8,573 | +46.185% |
| 2026-03-30 | 37.40 | 37.40 | 36.78 | 36.78 | -0.902% | 1,757 | +47.939% |
| 2026-03-27 | 37.28 | 37.48 | 37.12 | 37.12 | -3.000% | 34,753 | +46.604% |
| 2026-03-26 | 38.34 | 38.34 | 38.26 | 38.26 | -1.614% | 27,609 | +42.206% |
| 2026-03-25 | 38.89 | 38.89 | 38.89 | 38.89 | +1.278% | 61,715 | +39.911% |
| 2026-03-24 | 38.70 | 38.83 | 38.40 | 38.40 | -0.572% | 18,625 | +41.700% |
| 2026-03-20 | 38.63 | 38.63 | 38.62 | 38.62 | -0.786% | 11,065 | +40.889% |
| 2026-03-19 | 38.87 | 38.93 | 38.87 | 38.93 | -1.750% | 3,041 | +39.781% |
| 2026-03-18 | 39.59 | 39.62 | 39.59 | 39.62 | +0.058% | 5,192 | +37.336% |
| 2026-03-17 | 39.82 | 39.82 | 39.60 | 39.60 | +0.181% | 16,363 | +37.416% |
| 2026-03-16 | 39.57 | 39.77 | 39.53 | 39.53 | +0.830% | 7,462 | +37.665% |
| 2026-03-13 | 39.20 | 39.20 | 39.20 | 39.20 | -1.111% | 7,781 | +38.808% |
| 2026-03-12 | 39.51 | 39.64 | 39.51 | 39.64 | -1.557% | 11,629 | +37.265% |
| 2026-03-11 | 40.25 | 40.41 | 40.07 | 40.27 | +0.797% | 11,165 | +35.128% |
| 2026-03-10 | 40.35 | 40.35 | 39.95 | 39.95 | +1.010% | 4,462 | +36.204% |
| 2026-03-09 | 39.49 | 39.55 | 39.47 | 39.55 | -0.729% | 2,102 | +37.579% |
| 2026-03-06 | 39.86 | 39.86 | 39.82 | 39.84 | +0.057% | 4,135 | +36.577% |
| 2026-03-05 | 40.15 | 40.15 | 39.82 | 39.82 | -0.157% | 5,361 | +36.654% |
| 2026-03-04 | 39.75 | 39.88 | 39.75 | 39.88 | +0.536% | 248,930 | +36.440% |
| 2026-03-03 | 39.04 | 39.67 | 38.82 | 39.67 | +0.108% | 8,517 | +37.172% |
| 2026-03-02 | 39.54 | 39.67 | 39.54 | 39.62 | +0.265% | 2,862 | +37.320% |
| 2026-02-27 | 39.58 | 39.80 | 39.52 | 39.52 | -1.972% | 39,275 | +37.684% |
| 2026-02-26 | 41.08 | 41.08 | 40.08 | 40.31 | -1.562% | 3,720 | +34.970% |
| 2026-02-25 | 40.62 | 40.95 | 40.62 | 40.95 | +1.904% | 3,563 | +32.861% |
| 2026-02-24 | 39.93 | 40.40 | 39.93 | 40.19 | +1.506% | 3,699 | +35.391% |
| 2026-02-23 | 40.11 | 40.11 | 39.59 | 39.59 | -1.998% | 2,862 | +37.429% |
| 2026-02-20 | 40.05 | 40.54 | 39.96 | 40.40 | +1.230% | 14,196 | +34.683% |
| 2026-02-19 | 40.24 | 40.30 | 39.91 | 39.91 | -1.000% | 3,229 | +36.340% |
| 2026-02-18 | 40.39 | 40.58 | 40.31 | 40.31 | +1.130% | 12,930 | +34.977% |
| 2026-02-17 | 39.47 | 39.86 | 39.47 | 39.86 | +0.155% | 5,408 | +36.503% |
| 2026-02-13 | 39.94 | 39.94 | 39.80 | 39.80 | -2.593% | 5,215 | +36.714% |
| 2026-02-12 | 40.81 | 40.90 | 40.81 | 40.86 | -0.352% | 5,981 | +33.169% |
| 2026-02-11 | 40.91 | 41.00 | 40.69 | 41.00 | +0.466% | 1,998 | +32.700% |
| 2026-02-10 | 41.37 | 41.37 | 40.81 | 40.81 | -0.627% | 9,995 | +33.318% |
| 2026-02-09 | 41.07 | 41.39 | 40.94 | 41.07 | +1.849% | 19,013 | +32.482% |
| 2026-02-06 | 40.04 | 40.33 | 40.04 | 40.33 | +3.770% | 77,875 | +34.932% |
| 2026-02-05 | 38.89 | 38.99 | 38.86 | 38.86 | -0.356% | 5,868 | +40.019% |
| 2026-02-04 | 40.10 | 40.10 | 39.00 | 39.00 | -3.396% | 77,883 | +39.521% |
| 2026-02-03 | 40.74 | 40.74 | 40.30 | 40.37 | -2.948% | 7,857 | +34.783% |
| 2026-02-02 | 41.34 | 41.60 | 41.33 | 41.60 | +0.770% | 15,622 | +30.810% |
| 2026-01-30 | 41.48 | 41.48 | 41.28 | 41.28 | +1.321% | 5,681 | +31.816% |
| 2026-01-29 | 41.59 | 41.59 | 40.74 | 40.74 | -4.359% | 6,374 | +33.558% |
| 2026-01-28 | 42.42 | 42.63 | 42.23 | 42.60 | +0.884% | 5,924 | +27.736% |
| 2026-01-27 | 42.26 | 42.31 | 42.22 | 42.22 | +1.614% | 3,494 | +28.865% |
| 2026-01-26 | 41.63 | 41.68 | 41.55 | 41.55 | +0.476% | 6,756 | +30.945% |
| 2026-01-23 | 41.47 | 41.48 | 41.36 | 41.36 | +0.591% | 4,879 | +31.568% |
| 2026-01-22 | 41.24 | 41.24 | 41.11 | 41.11 | +0.917% | 3,892 | +32.346% |
| 2026-01-21 | 40.74 | 40.74 | 40.74 | 40.74 | +0.386% | 785 | +33.559% |
| 2026-01-20 | 40.78 | 40.98 | 40.40 | 40.58 | -2.277% | 18,059 | +34.075% |
| 2026-01-16 | 41.95 | 41.95 | 41.53 | 41.53 | -1.196% | 18,982 | +31.022% |
| 2026-01-15 | 42.02 | 42.12 | 42.00 | 42.03 | +1.578% | 7,074 | +29.454% |
| 2026-01-14 | 41.31 | 41.38 | 41.31 | 41.38 | -0.974% | 8,709 | +31.497% |
| 2026-01-13 | 41.82 | 42.26 | 41.79 | 41.79 | -0.296% | 2,809 | +30.217% |
| 2026-01-12 | 41.91 | 41.98 | 41.91 | 41.91 | -0.352% | 4,893 | +29.831% |
| 2026-01-09 | 41.40 | 42.06 | 41.40 | 42.06 | +1.219% | 3,692 | +29.374% |
| 2026-01-08 | 41.45 | 41.57 | 41.45 | 41.55 | -1.832% | 5,491 | +30.950% |
| 2026-01-07 | 42.33 | 42.44 | 42.24 | 42.33 | +0.729% | 83,742 | +28.551% |
| 2026-01-06 | 42.02 | 42.02 | 42.02 | 42.02 | -1.101% | 1,434 | +29.488% |
| 2026-01-02 | 42.49 | 42.49 | 42.49 | 42.49 | +0.840% | 4,707 | +28.063% |
| 2025-12-31 | 42.13 | 42.13 | 42.13 | 42.13 | -0.583% | 1,409 | +29.138% |
| 2025-12-30 | 42.23 | 42.38 | 42.12 | 42.38 | +0.895% | 6,646 | +28.386% |
| 2025-12-29 | 42.23 | 42.23 | 42.01 | 42.01 | -1.547% | 5,794 | +29.534% |
| 2025-12-26 | 42.66 | 42.68 | 42.66 | 42.67 | +0.900% | 3,418 | +27.531% |
| 2025-12-24 | 42.29 | 42.29 | 42.29 | 42.29 | +0.633% | 1,018 | +28.679% |
| 2025-12-23 | 41.86 | 42.36 | 41.86 | 42.02 | +0.640% | 13,494 | +29.493% |
| 2025-12-22 | 41.88 | 41.92 | 41.75 | 41.75 | +0.733% | 1,933 | +30.321% |
| 2025-12-19 | 41.24 | 41.64 | 41.24 | 41.45 | +1.458% | 22,130 | +31.277% |
| 2025-12-18 | 40.61 | 41.00 | 40.61 | 40.85 | +1.316% | 41,603 | +33.191% |
| 2025-12-17 | 40.99 | 40.99 | 40.16 | 40.32 | -2.674% | 1,887 | +34.944% |
| 2025-12-16 | 41.16 | 41.43 | 41.03 | 41.43 | +1.280% | 2,283 | +31.335% |
| 2025-12-15 | 42.00 | 42.00 | 40.91 | 40.91 | -1.863% | 5,952 | +33.016% |
| 2025-12-12 | 42.36 | 42.36 | 41.68 | 41.68 | -2.859% | 8,315 | +30.538% |
| 2025-12-11 | 42.62 | 42.91 | 42.28 | 42.91 | +0.617% | 2,221 | +26.806% |
| 2025-12-10 | 42.79 | 42.86 | 42.65 | 42.65 | -1.013% | 5,869 | +27.589% |
| 2025-12-09 | 42.85 | 43.08 | 42.83 | 43.08 | +0.355% | 11,242 | +26.296% |
| 2025-12-08 | 42.84 | 42.93 | 42.78 | 42.93 | +1.255% | 8,944 | +26.744% |
| 2025-12-05 | 42.48 | 42.69 | 42.40 | 42.40 | +0.604% | 86,284 | +28.334% |
| 2025-12-04 | 42.18 | 42.44 | 42.14 | 42.14 | -0.396% | 14,638 | +29.110% |
| 2025-12-03 | 42.13 | 42.31 | 42.13 | 42.31 | -0.416% | 1,210 | +28.599% |
| 2025-12-02 | 42.50 | 42.50 | 42.48 | 42.49 | +1.710% | 8,054 | +28.064% |
| 2025-12-01 | 41.52 | 42.11 | 41.52 | 41.77 | -0.171% | 8,192 | +30.255% |
| 2025-11-28 | 41.74 | 41.85 | 41.74 | 41.85 | +0.419% | 4,847 | +30.032% |
| 2025-11-26 | 41.57 | 41.67 | 41.44 | 41.67 | +3.067% | 1,537 | +30.577% |
| 2025-11-25 | 40.73 | 40.73 | 40.43 | 40.43 | -1.398% | 1,666 | +34.582% |
| 2025-11-24 | 40.63 | 41.00 | 40.63 | 41.00 | +0.985% | 1,424 | +32.701% |
| 2025-11-21 | 40.22 | 40.67 | 39.54 | 40.60 | -3.232% | 71,378 | +34.008% |
| 2025-11-20 | 42.25 | 42.43 | 41.96 | 41.96 | +1.421% | 18,162 | +29.676% |
| 2025-11-19 | 41.52 | 41.57 | 40.83 | 41.37 | +1.119% | 24,871 | +31.518% |
| 2025-11-18 | 40.94 | 41.26 | 40.46 | 40.91 | -2.204% | 16,631 | +32.990% |
| 2025-11-17 | 41.84 | 41.84 | 41.84 | 41.84 | -0.306% | 1,748 | +30.060% |
| 2025-11-14 | 41.59 | 42.40 | 41.59 | 41.96 | +1.221% | 11,988 | +29.662% |
| 2025-11-13 | 42.58 | 42.58 | 41.46 | 41.46 | -2.600% | 24,688 | +31.245% |
| 2025-11-12 | 42.65 | 42.65 | 42.52 | 42.57 | -0.859% | 9,852 | +27.833% |
| 2025-11-11 | 42.64 | 42.93 | 42.64 | 42.93 | +0.436% | 1,212 | +26.735% |
| 2025-11-10 | 42.88 | 42.88 | 42.57 | 42.75 | +2.967% | 12,411 | +27.287% |
| 2025-11-07 | 41.74 | 41.74 | 41.52 | 41.52 | -2.228% | 14,356 | +31.064% |
| 2025-11-06 | 42.89 | 42.89 | 42.18 | 42.46 | -2.136% | 33,661 | +28.144% |
| 2025-11-05 | 42.95 | 43.41 | 42.95 | 43.39 | +0.941% | 10,855 | +25.407% |
| 2025-11-04 | 43.25 | 43.26 | 42.98 | 42.98 | -2.354% | 2,408 | +26.587% |
| 2025-11-03 | 44.05 | 44.09 | 44.01 | 44.02 | +0.223% | 3,749 | +23.608% |
| 2025-10-31 | 44.12 | 44.12 | 43.92 | 43.92 | -0.062% | 998 | +23.883% |
| 2025-10-30 | 44.09 | 44.09 | 43.95 | 43.95 | -1.038% | 9,025 | +23.807% |
| 2025-10-29 | 44.77 | 44.77 | 44.41 | 44.41 | +0.719% | 2,325 | +22.522% |
| 2025-10-28 | 43.58 | 44.09 | 43.58 | 44.09 | +2.161% | 10,669 | +23.404% |
| 2025-10-27 | 43.12 | 43.34 | 43.12 | 43.16 | +1.271% | 2,277 | +26.071% |
| 2025-10-24 | 42.61 | 42.62 | 42.61 | 42.62 | +2.029% | 2,095 | +27.672% |
| 2025-10-23 | 41.73 | 41.77 | 41.73 | 41.77 | +0.646% | 5,978 | +30.263% |
| 2025-10-22 | 41.88 | 41.88 | 40.97 | 41.50 | -0.904% | 3,741 | +31.105% |
| 2025-10-21 | 41.72 | 41.88 | 41.72 | 41.88 | +0.387% | 2,600 | +29.920% |
| 2025-10-20 | 41.72 | 41.72 | 41.72 | 41.72 | +1.862% | 569 | +30.422% |
| 2025-10-17 | 41.23 | 41.23 | 40.72 | 40.96 | -0.666% | 3,854 | +32.851% |
| 2025-10-16 | 41.34 | 41.34 | 41.23 | 41.23 | -0.326% | 6,107 | +31.967% |
| 2025-10-14 | 40.60 | 41.37 | 40.60 | 41.37 | +1.481% | 4,514 | +31.536% |
| 2025-10-10 | 42.30 | 42.35 | 40.76 | 40.76 | -3.340% | 6,330 | +33.484% |
| 2025-10-09 | 42.27 | 42.27 | 42.17 | 42.17 | +0.477% | 20,455 | +29.026% |
| 2025-10-08 | 41.58 | 41.97 | 41.58 | 41.97 | +0.771% | 2,714 | +29.642% |
| 2025-10-07 | 41.87 | 41.87 | 41.23 | 41.65 | -0.329% | 4,013 | +30.641% |
| 2025-10-06 | 41.87 | 41.87 | 41.79 | 41.79 | +0.304% | 13,523 | +30.211% |
| 2025-10-03 | 41.65 | 41.92 | 41.65 | 41.66 | -0.484% | 6,077 | +30.607% |
| 2025-10-02 | 41.73 | 41.86 | 41.64 | 41.86 | +1.511% | 5,593 | +29.974% |
| 2025-10-01 | 41.23 | 41.24 | 41.23 | 41.24 | +0.187% | 4,718 | +31.938% |
| 2025-09-30 | 41.00 | 41.16 | 41.00 | 41.16 | +0.363% | 5,038 | +32.184% |
| 2025-09-29 | 41.09 | 41.09 | 40.96 | 41.01 | +1.461% | 24,256 | +32.665% |
| 2025-09-26 | 40.41 | 40.42 | 40.41 | 40.42 | -0.653% | 2,947 | +34.602% |
| 2025-09-25 | 40.26 | 40.69 | 40.26 | 40.69 | +0.474% | 3,610 | +33.724% |
| 2025-09-24 | 40.63 | 40.63 | 40.50 | 40.50 | -1.450% | 1,013 | +34.357% |
| 2025-09-23 | 41.09 | 41.18 | 41.09 | 41.09 | -0.514% | 3,734 | +32.409% |
| 2025-09-22 | 40.57 | 41.31 | 40.57 | 41.31 | +2.523% | 53,795 | +31.728% |
| 2025-09-19 | 40.26 | 40.29 | 40.17 | 40.29 | +0.261% | 126,394 | +35.051% |
| 2025-09-18 | 39.98 | 40.20 | 39.98 | 40.19 | +1.648% | 2,844 | +35.403% |
| 2025-09-17 | 39.74 | 39.74 | 39.43 | 39.53 | -0.893% | 6,170 | +37.635% |
| 2025-09-16 | 39.89 | 39.89 | 39.89 | 39.89 | +0.302% | 1,308 | +36.405% |
| 2025-09-15 | 39.77 | 39.77 | 39.77 | 39.77 | +0.353% | 553 | +36.817% |
| 2025-09-12 | 39.58 | 39.63 | 39.58 | 39.63 | +0.516% | 3,947 | +37.300% |
| 2025-09-11 | 39.49 | 39.77 | 39.43 | 39.43 | -0.597% | 3,256 | +38.009% |
| 2025-09-10 | 39.66 | 39.66 | 39.66 | 39.66 | +2.366% | 1,009 | +37.185% |
| 2025-09-09 | 38.86 | 38.86 | 38.46 | 38.75 | +0.838% | 2,369 | +40.431% |
| 2025-09-05 | 38.35 | 38.42 | 38.35 | 38.42 | -0.178% | 2,151 | +41.608% |
| 2025-09-04 | 38.15 | 38.52 | 38.15 | 38.49 | +1.221% | 4,982 | +41.356% |
| 2025-09-03 | 38.37 | 38.37 | 38.03 | 38.03 | -0.042% | 7,235 | +43.082% |
| 2025-09-02 | 37.65 | 38.04 | 37.65 | 38.04 | -0.657% | 2,785 | +43.021% |
| 2025-08-29 | 38.28 | 38.30 | 38.28 | 38.30 | -2.403% | 784 | +42.082% |
| 2025-08-28 | 38.68 | 39.24 | 38.68 | 39.24 | +1.364% | 4,387 | +38.667% |
| 2025-08-27 | 38.61 | 38.71 | 38.61 | 38.71 | +0.601% | 4,544 | +40.559% |
| 2025-08-26 | 38.48 | 38.48 | 38.48 | 38.48 | +0.247% | 2,985 | +41.404% |
| 2025-08-25 | 38.39 | 38.39 | 38.39 | 38.39 | -0.656% | 623 | +41.753% |
| 2025-08-22 | 38.23 | 38.64 | 38.23 | 38.64 | +1.869% | 28,512 | +40.822% |
| 2025-08-21 | 37.83 | 38.04 | 37.83 | 37.93 | -0.066% | 5,259 | +43.454% |
| 2025-08-20 | 38.02 | 38.02 | 37.37 | 37.95 | -1.518% | 38,782 | +43.360% |
| 2025-08-19 | 38.50 | 38.54 | 38.50 | 38.54 | -0.758% | 1,233 | +41.183% |
| 2025-08-18 | 38.98 | 38.98 | 38.83 | 38.83 | -0.322% | 1,610 | +40.113% |
| 2025-08-15 | 38.93 | 38.96 | 38.93 | 38.96 | -0.899% | 2,156 | +39.661% |
| 2025-08-14 | 39.08 | 39.35 | 39.08 | 39.31 | +0.520% | 4,813 | +38.406% |
| 2025-08-13 | 39.44 | 39.44 | 39.11 | 39.11 | -0.602% | 11,019 | +39.126% |
| 2025-08-12 | 39.01 | 39.35 | 39.01 | 39.35 | +0.870% | 6,008 | +38.288% |
| 2025-08-11 | 39.07 | 39.25 | 39.01 | 39.01 | +0.020% | 6,042 | +39.490% |
| 2025-08-08 | 38.79 | 39.01 | 38.67 | 39.00 | +1.692% | 5,450 | +39.519% |
| 2025-08-07 | 38.94 | 38.94 | 38.35 | 38.35 | +0.133% | 9,848 | +41.879% |
| 2025-08-06 | 38.01 | 38.38 | 38.01 | 38.30 | +0.949% | 2,155 | +42.068% |
| 2025-08-05 | 38.24 | 38.24 | 37.87 | 37.94 | -0.317% | 10,328 | +43.416% |
| 2025-08-04 | 38.11 | 38.11 | 38.06 | 38.06 | +1.438% | 6,808 | +42.961% |
| 2025-08-01 | 37.95 | 37.95 | 37.52 | 37.52 | -1.858% | 9,083 | +45.017% |
| 2025-07-31 | 38.74 | 38.74 | 38.23 | 38.23 | -0.301% | 2,226 | +42.323% |
| 2025-07-30 | 38.30 | 38.35 | 38.30 | 38.35 | +0.146% | 1,704 | +41.894% |
| 2025-07-29 | 38.44 | 38.56 | 38.29 | 38.29 | -0.013% | 16,172 | +42.102% |
| 2025-07-28 | 38.16 | 38.30 | 38.16 | 38.30 | +0.781% | 1,854 | +42.083% |
| 2025-07-25 | 37.99 | 38.00 | 37.99 | 38.00 | +0.042% | 906 | +43.194% |
| 2025-07-24 | 37.82 | 37.98 | 37.77 | 37.98 | +1.667% | 4,327 | +43.254% |
| 2025-07-23 | 37.36 | 37.36 | 37.36 | 37.36 | -0.623% | 1,820 | +45.643% |
| 2025-07-22 | 37.59 | 37.59 | 37.59 | 37.59 | -0.592% | 2,824 | +44.735% |
| 2025-07-21 | 37.89 | 37.89 | 37.82 | 37.82 | +0.085% | 961 | +43.878% |
| 2025-07-18 | 37.95 | 37.98 | 37.69 | 37.79 | -0.423% | 21,473 | +44.001% |
| 2025-07-17 | 37.45 | 37.95 | 37.45 | 37.95 | +2.185% | 3,573 | +43.392% |
| 2025-07-16 | 37.22 | 37.23 | 37.07 | 37.14 | -0.209% | 1,976 | +46.525% |
| 2025-07-15 | 37.40 | 37.55 | 37.21 | 37.21 | +1.191% | 5,752 | +46.218% |
| 2025-07-14 | 36.92 | 37.08 | 36.77 | 36.77 | -1.136% | 3,046 | +47.960% |
| 2025-07-11 | 37.15 | 37.22 | 37.15 | 37.20 | +0.101% | 8,221 | +46.279% |
| 2025-07-10 | 37.17 | 37.17 | 37.16 | 37.16 | +0.378% | 14,871 | +46.427% |
| 2025-07-09 | 37.03 | 37.18 | 36.94 | 37.02 | +0.281% | 4,304 | +46.980% |
| 2025-07-08 | 36.67 | 36.92 | 36.67 | 36.92 | +1.023% | 606,793 | +47.394% |
| 2025-07-07 | 36.78 | 36.78 | 36.54 | 36.54 | -1.130% | 4,781 | +48.902% |
| 2025-07-03 | 36.71 | 37.06 | 36.71 | 36.96 | +1.079% | 8,569 | +47.219% |
| 2025-07-02 | 36.23 | 36.57 | 36.21 | 36.57 | +0.724% | 9,982 | +48.808% |
| 2025-07-01 | 36.51 | 36.51 | 36.30 | 36.30 | +0.299% | 19,898 | +49.885% |
| 2025-06-30 | 36.26 | 36.46 | 36.19 | 36.19 | +0.179% | 3,852 | +50.333% |
| 2025-06-27 | 36.25 | 36.25 | 36.13 | 36.13 | +0.055% | 521 | +50.601% |
| 2025-06-26 | 36.19 | 36.19 | 35.95 | 36.11 | +0.763% | 29,262 | +50.684% |
| 2025-06-25 | 35.60 | 36.00 | 35.60 | 35.84 | +1.387% | 4,283 | +51.835% |
| 2025-06-24 | 35.27 | 35.41 | 35.23 | 35.35 | +2.202% | 48,803 | +53.940% |
| 2025-06-23 | 34.66 | 34.66 | 34.58 | 34.58 | +0.585% | 1,689 | +57.329% |
| 2025-06-20 | 34.60 | 34.60 | 34.38 | 34.38 | +0.010% | 1,197 | +58.249% |
| 2025-06-18 | 34.60 | 34.71 | 34.38 | 34.38 | -0.617% | 3,488 | +58.265% |
| 2025-06-17 | 34.53 | 34.68 | 34.53 | 34.59 | -0.890% | 13,352 | +57.288% |
| 2025-06-16 | 34.61 | 34.90 | 34.61 | 34.90 | +2.439% | 29,788 | +55.888% |
| 2025-06-13 | 34.36 | 34.63 | 34.07 | 34.07 | -1.379% | 167,339 | +59.689% |
| 2025-06-12 | 34.42 | 34.56 | 34.42 | 34.55 | +0.603% | 18,366 | +57.488% |
| 2025-06-11 | 34.53 | 34.75 | 34.34 | 34.34 | +0.807% | 26,276 | +58.438% |
| 2025-06-10 | 34.35 | 34.35 | 34.07 | 34.07 | -1.264% | 2,922 | +59.717% |
| 2025-06-09 | 34.46 | 34.50 | 34.45 | 34.50 | +0.457% | 16,510 | +57.698% |
| 2025-06-05 | 34.19 | 34.35 | 34.10 | 34.35 | +0.433% | 57,135 | +58.418% |
| 2025-06-04 | 34.15 | 34.23 | 34.08 | 34.20 | -0.872% | 11,055 | +59.104% |
| 2025-06-03 | 33.79 | 34.50 | 33.79 | 34.50 | +3.016% | 15,092 | +57.716% |
| 2025-06-02 | 33.35 | 33.49 | 33.35 | 33.49 | +2.391% | 21,276 | +62.473% |
| 2025-05-30 | 33.08 | 33.08 | 32.71 | 32.71 | -1.467% | 38,258 | +66.358% |
| 2025-05-29 | 33.17 | 33.19 | 33.17 | 33.19 | +1.731% | 24,425 | +63.917% |
| 2025-05-23 | 32.74 | 32.74 | 32.63 | 32.63 | -1.183% | 10,462 | +66.755% |
| 2025-05-22 | 32.93 | 33.12 | 32.93 | 33.02 | +0.286% | 55,113 | +64.782% |
| 2025-05-21 | 33.34 | 33.34 | 32.93 | 32.93 | -1.092% | 3,218 | +65.254% |
| 2025-05-20 | 33.36 | 33.48 | 33.27 | 33.29 | -0.488% | 4,281 | +63.449% |
| 2025-05-19 | 33.45 | 33.45 | 33.45 | 33.45 | -0.568% | 2,195 | +62.651% |
| 2025-05-16 | 33.53 | 33.64 | 33.40 | 33.64 | -0.257% | 13,635 | +61.727% |
| 2025-05-15 | 33.38 | 33.83 | 33.38 | 33.73 | +0.669% | 4,548 | +61.311% |
| 2025-05-14 | 33.40 | 33.51 | 33.40 | 33.51 | +0.331% | 9,279 | +62.391% |
| 2025-05-13 | 32.75 | 33.47 | 32.75 | 33.40 | +2.929% | 4,787 | +62.928% |
| 2025-05-12 | 32.25 | 32.45 | 32.19 | 32.45 | +4.128% | 7,324 | +67.701% |
| 2025-05-09 | 31.28 | 31.30 | 31.08 | 31.16 | -0.365% | 7,220 | +74.624% |
| 2025-05-08 | 31.18 | 31.46 | 30.90 | 31.27 | +2.103% | 9,959 | +73.987% |
| 2025-05-07 | 30.50 | 30.63 | 30.40 | 30.63 | +0.344% | 15,205 | +77.645% |
| 2025-05-06 | 30.36 | 30.52 | 30.36 | 30.52 | -1.565% | 1,801 | +78.256% |
| 2025-05-05 | 30.85 | 31.01 | 30.85 | 31.01 | -0.069% | 2,172 | +75.466% |
| 2025-05-02 | 30.96 | 31.03 | 30.96 | 31.03 | +0.971% | 23,854 | +75.345% |
| 2025-05-01 | 30.88 | 30.88 | 30.73 | 30.73 | +3.968% | 25,209 | +77.048% |
| 2025-04-30 | 29.45 | 29.56 | 29.45 | 29.56 | -1.054% | 722 | +84.073% |
| 2025-04-29 | 29.66 | 29.88 | 29.66 | 29.88 | +0.218% | 16,039 | +82.133% |
| 2025-04-28 | 29.84 | 29.84 | 29.70 | 29.81 | +1.516% | 4,410 | +82.530% |
| 2025-04-25 | 29.36 | 29.36 | 29.36 | 29.36 | +0.840% | 4,339 | +85.298% |
| 2025-04-24 | 29.01 | 29.12 | 29.01 | 29.12 | +1.692% | 3,323 | +86.855% |
| 2025-04-23 | 28.70 | 28.70 | 28.64 | 28.64 | +4.892% | 7,407 | +90.016% |
| 2025-04-21 | 26.70 | 27.30 | 26.70 | 27.30 | -1.373% | 20,310 | +99.312% |
| 2025-04-17 | 27.53 | 27.75 | 27.53 | 27.68 | -1.178% | 1,738 | +96.576% |
| 2025-04-16 | 29.08 | 29.08 | 28.01 | 28.01 | -3.653% | 12,015 | +94.260% |
| 2025-04-15 | 29.07 | 29.07 | 29.07 | 29.07 | +0.252% | 9,062 | +87.163% |
| 2025-04-14 | 29.16 | 29.30 | 29.00 | 29.00 | +2.277% | 12,400 | +87.635% |
| 2025-04-11 | 27.87 | 28.35 | 27.87 | 28.35 | +1.443% | 17,190 | +91.908% |
| 2025-04-10 | 28.20 | 28.20 | 27.71 | 27.95 | -2.807% | 22,220 | +94.677% |
| 2025-04-09 | 26.28 | 28.76 | 26.28 | 28.76 | +5.362% | 8,997 | +89.212% |
| 2025-04-08 | 27.56 | 27.56 | 27.29 | 27.29 | +3.857% | 5,129 | +99.358% |
| 2025-04-07 | 25.13 | 26.70 | 25.13 | 26.28 | +0.036% | 8,105 | +107.048% |
| 2025-04-04 | 26.98 | 26.98 | 26.27 | 26.27 | -7.384% | 44,562 | +107.122% |
| 2025-04-03 | 28.38 | 28.50 | 28.37 | 28.37 | -5.006% | 19,888 | +91.828% |
| 2025-04-02 | 29.70 | 29.98 | 29.70 | 29.86 | +0.321% | 7,259 | +82.224% |
| 2025-04-01 | 29.76 | 29.76 | 29.76 | 29.76 | 0.000% | 3,693 | +82.809% |