ISRUF
ISHARES V PLC EX TRDED FD
stockOTCETF
EODOct 2, 2026
15.90USD+0.030%(+0.00)8,158
ISRUF Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 15.90 | 15.90 | 15.90 | 15.90 | +0.030% | 8,158 | 0.000% |
| 2026-09-30 | 15.99 | 15.99 | 15.83 | 15.90 | -0.918% | 32,000 | +0.030% |
| 2026-09-29 | 16.03 | 16.07 | 15.93 | 16.05 | -0.832% | 4,965 | -0.888% |
| 2026-09-28 | 16.16 | 16.18 | 16.16 | 16.18 | -0.602% | 5,798 | -1.713% |
| 2026-09-25 | 16.18 | 16.28 | 16.18 | 16.28 | +1.042% | 5,326 | -2.305% |
| 2026-09-24 | 16.23 | 16.23 | 16.11 | 16.11 | -1.142% | 5,384 | -1.287% |
| 2026-09-23 | 16.30 | 16.30 | 16.30 | 16.30 | +0.317% | 1,936 | -2.414% |
| 2026-09-22 | 16.35 | 16.35 | 16.25 | 16.25 | -2.030% | 10,156 | -2.104% |
| 2026-09-21 | 16.59 | 16.59 | 16.58 | 16.58 | +0.546% | 19,745 | -4.091% |
| 2026-09-18 | 16.48 | 16.49 | 16.48 | 16.49 | -0.058% | 1,363 | -3.568% |
| 2026-09-17 | 16.63 | 16.63 | 16.50 | 16.50 | -0.231% | 5,009 | -3.624% |
| 2026-09-16 | 16.72 | 16.72 | 16.54 | 16.54 | -1.367% | 30,800 | -3.847% |
| 2026-09-15 | 16.76 | 16.77 | 16.76 | 16.77 | -0.602% | 5,871 | -5.161% |
| 2026-09-11 | 16.92 | 16.95 | 16.87 | 16.87 | +0.428% | 6,923 | -5.732% |
| 2026-09-10 | 16.84 | 16.90 | 16.80 | 16.80 | -0.771% | 117,486 | -5.329% |
| 2026-09-09 | 16.85 | 16.95 | 16.85 | 16.93 | -0.634% | 3,103 | -6.058% |
| 2026-09-08 | 17.04 | 17.04 | 17.04 | 17.04 | -1.467% | 1,488 | -6.654% |
| 2026-09-04 | 17.29 | 17.29 | 17.29 | 17.29 | -0.076% | 2,758 | -8.024% |
| 2026-09-03 | 17.26 | 17.31 | 17.22 | 17.31 | +0.613% | 6,183 | -8.093% |
| 2026-09-02 | 17.11 | 17.20 | 17.11 | 17.20 | +1.211% | 25,651 | -7.530% |
| 2026-09-01 | 17.11 | 17.11 | 16.99 | 16.99 | -1.015% | 10,819 | -6.410% |
| 2026-08-31 | 17.17 | 17.17 | 17.01 | 17.17 | -0.176% | 7,006 | -7.360% |
| 2026-08-28 | 17.20 | 17.20 | 17.20 | 17.20 | +0.517% | 899 | -7.523% |
| 2026-08-27 | 17.15 | 17.18 | 17.11 | 17.11 | -1.097% | 1,147 | -7.045% |
| 2026-08-26 | 17.30 | 17.30 | 17.30 | 17.30 | +0.560% | 5,224 | -8.065% |
| 2026-08-25 | 17.20 | 17.20 | 17.20 | 17.20 | -0.204% | 3,616 | -7.550% |
| 2026-08-24 | 17.27 | 17.27 | 17.24 | 17.24 | +1.334% | 5,238 | -7.738% |
| 2026-08-20 | 17.01 | 17.01 | 17.01 | 17.01 | -1.173% | 918 | -6.507% |
| 2026-08-19 | 17.19 | 17.21 | 17.19 | 17.21 | +0.539% | 20,566 | -7.604% |
| 2026-08-18 | 17.12 | 17.12 | 17.12 | 17.12 | -0.180% | 18,367 | -7.106% |
| 2026-08-14 | 17.22 | 17.27 | 17.15 | 17.15 | +0.319% | 1,980 | -7.273% |
| 2026-08-13 | 17.16 | 17.26 | 17.10 | 17.10 | -0.419% | 3,551 | -6.976% |
| 2026-08-12 | 17.17 | 17.17 | 17.17 | 17.17 | -0.158% | 592 | -7.367% |
| 2026-08-11 | 17.13 | 17.22 | 17.09 | 17.20 | +0.392% | 5,142 | -7.513% |
| 2026-08-10 | 17.08 | 17.13 | 17.07 | 17.13 | +0.518% | 51,171 | -7.151% |
| 2026-08-07 | 17.03 | 17.08 | 17.03 | 17.04 | +0.204% | 931 | -6.670% |
| 2026-08-06 | 17.22 | 17.22 | 17.01 | 17.01 | -0.770% | 38,410 | -6.479% |
| 2026-08-05 | 17.19 | 17.19 | 17.14 | 17.14 | +0.130% | 53,553 | -7.199% |
| 2026-08-04 | 16.99 | 17.12 | 16.99 | 17.12 | +1.751% | 37,683 | -7.079% |
| 2026-08-03 | 16.82 | 16.82 | 16.82 | 16.82 | -0.107% | 2,062 | -5.452% |
| 2026-07-31 | 16.84 | 16.84 | 16.84 | 16.84 | +0.794% | 81,492 | -5.553% |
| 2026-07-30 | 16.71 | 16.71 | 16.71 | 16.71 | -1.147% | 101 | -4.804% |
| 2026-07-29 | 16.89 | 17.08 | 16.89 | 16.90 | -1.002% | 29,890 | -5.895% |
| 2026-07-28 | 16.92 | 17.07 | 16.85 | 17.07 | +1.401% | 61,908 | -6.839% |
| 2026-07-27 | 16.88 | 16.88 | 16.84 | 16.84 | +1.232% | 51,955 | -5.534% |
| 2026-07-24 | 16.51 | 16.63 | 16.51 | 16.63 | -1.002% | 70,360 | -4.370% |
| 2026-07-21 | 16.57 | 16.80 | 16.57 | 16.80 | +0.903% | 11,636 | -5.329% |
| 2026-07-17 | 16.73 | 16.73 | 16.65 | 16.65 | -0.921% | 12,403 | -4.474% |
| 2026-07-16 | 16.80 | 16.80 | 16.80 | 16.80 | +0.036% | 17,027 | -5.354% |
| 2026-07-15 | 16.80 | 16.80 | 16.80 | 16.80 | +1.511% | 14,536 | -5.320% |
| 2026-07-14 | 16.55 | 16.55 | 16.55 | 16.55 | +0.222% | 813 | -3.889% |
| 2026-07-13 | 16.57 | 16.57 | 16.51 | 16.51 | +1.091% | 25,559 | -3.676% |
| 2026-07-10 | 16.51 | 16.51 | 16.33 | 16.33 | -0.799% | 4,075 | -2.625% |
| 2026-07-09 | 16.46 | 16.46 | 16.46 | 16.46 | +1.103% | 3,000 | -3.402% |
| 2026-07-08 | 16.40 | 16.40 | 16.26 | 16.29 | -2.331% | 11,772 | -2.336% |
| 2026-07-07 | 16.71 | 16.71 | 16.67 | 16.67 | +0.557% | 2,221 | -4.613% |
| 2026-07-06 | 16.54 | 16.58 | 16.54 | 16.58 | +0.720% | 40,747 | -4.082% |
| 2026-07-02 | 16.46 | 16.46 | 16.46 | 16.46 | +1.173% | 7,934 | -3.391% |
| 2026-07-01 | 16.10 | 16.27 | 16.10 | 16.27 | +2.248% | 20,933 | -2.258% |
| 2026-06-30 | 15.91 | 15.93 | 15.90 | 15.91 | +0.347% | 7,966 | -0.061% |
| 2026-06-29 | 15.92 | 15.92 | 15.86 | 15.86 | -0.069% | 11,454 | +0.286% |
| 2026-06-25 | 16.01 | 16.02 | 15.87 | 15.87 | -0.191% | 4,569 | +0.216% |
| 2026-06-24 | 15.90 | 15.90 | 15.90 | 15.90 | -0.699% | 8,243 | +0.025% |
| 2026-06-23 | 15.94 | 16.01 | 15.94 | 16.01 | +0.577% | 3,602 | -0.674% |
| 2026-06-22 | 15.96 | 15.96 | 15.90 | 15.92 | +0.305% | 5,200 | -0.102% |
| 2026-06-18 | 16.02 | 16.02 | 15.87 | 15.87 | -0.067% | 31,219 | +0.203% |
| 2026-06-17 | 16.14 | 16.14 | 15.88 | 15.88 | +0.574% | 13,113 | +0.135% |
| 2026-06-15 | 15.79 | 15.79 | 15.79 | 15.79 | +0.838% | 138 | +0.710% |
| 2026-06-12 | 15.67 | 15.67 | 15.66 | 15.66 | +1.347% | 24,313 | +1.554% |
| 2026-06-11 | 15.41 | 15.45 | 15.41 | 15.45 | -0.455% | 16,266 | +2.922% |
| 2026-06-10 | 15.51 | 15.52 | 15.51 | 15.52 | +0.712% | 4,269 | +2.454% |
| 2026-06-09 | 15.50 | 15.52 | 15.35 | 15.41 | +0.480% | 31,052 | +3.183% |
| 2026-06-08 | 15.40 | 15.40 | 15.34 | 15.34 | -0.455% | 4,321 | +3.678% |
| 2026-06-05 | 15.46 | 15.46 | 15.41 | 15.41 | +0.292% | 2,647 | +3.207% |
| 2026-06-04 | 15.37 | 15.37 | 15.37 | 15.37 | +1.787% | 1,068 | +3.508% |
| 2026-06-03 | 14.92 | 15.10 | 14.92 | 15.10 | -1.023% | 2,716 | +5.358% |
| 2026-06-02 | 15.19 | 15.25 | 15.12 | 15.25 | +0.643% | 44,818 | +4.280% |
| 2026-06-01 | 15.14 | 15.22 | 15.14 | 15.15 | -0.274% | 7,045 | +4.950% |
| 2026-05-29 | 15.10 | 15.20 | 15.10 | 15.20 | +0.501% | 8,275 | +4.662% |
| 2026-05-28 | 15.13 | 15.13 | 15.10 | 15.12 | -0.628% | 6,537 | +5.186% |
| 2026-05-27 | 15.22 | 15.22 | 15.22 | 15.22 | -0.533% | 5,357 | +4.525% |
| 2026-05-26 | 15.30 | 15.30 | 15.30 | 15.30 | -0.689% | 4,703 | +3.969% |
| 2026-05-22 | 15.38 | 15.40 | 15.38 | 15.40 | +1.874% | 5,867 | +3.252% |
| 2026-05-21 | 15.15 | 15.15 | 15.12 | 15.12 | -0.481% | 33,007 | +5.186% |
| 2026-05-20 | 15.11 | 15.19 | 15.11 | 15.19 | +0.780% | 2,138 | +4.680% |
| 2026-05-15 | 15.14 | 15.16 | 15.08 | 15.08 | -0.386% | 4,642 | +5.497% |
| 2026-05-14 | 15.13 | 15.17 | 15.13 | 15.13 | +0.547% | 9,557 | +5.090% |
| 2026-05-13 | 15.06 | 15.06 | 15.00 | 15.05 | -1.199% | 6,807 | +5.665% |
| 2026-05-12 | 15.23 | 15.23 | 15.23 | 15.23 | +0.314% | 22,686 | +4.399% |
| 2026-05-11 | 15.16 | 15.19 | 15.12 | 15.19 | +0.462% | 33,826 | +4.726% |
| 2026-05-08 | 15.14 | 15.17 | 15.12 | 15.12 | -1.373% | 132,362 | +5.210% |
| 2026-05-07 | 15.33 | 15.33 | 15.33 | 15.33 | -0.487% | 8,337 | +3.765% |
| 2026-05-06 | 15.40 | 15.40 | 15.40 | 15.40 | +0.624% | 1,003 | +3.260% |
| 2026-05-05 | 15.27 | 15.31 | 15.27 | 15.31 | -0.276% | 6,676 | +3.904% |
| 2026-05-01 | 15.50 | 15.50 | 15.35 | 15.35 | -0.280% | 1,763 | +3.618% |
| 2026-04-30 | 15.30 | 15.39 | 15.30 | 15.39 | +0.260% | 15,528 | +3.328% |
| 2026-04-29 | 15.37 | 15.37 | 15.35 | 15.35 | -0.195% | 80,863 | +3.596% |
| 2026-04-28 | 15.34 | 15.38 | 15.34 | 15.38 | +0.196% | 17,562 | +3.394% |
| 2026-04-27 | 15.26 | 15.35 | 15.26 | 15.35 | +1.188% | 11,548 | +3.597% |
| 2026-04-24 | 15.23 | 15.23 | 15.17 | 15.17 | -0.763% | 6,251 | +4.827% |
| 2026-04-23 | 15.36 | 15.37 | 15.29 | 15.29 | -0.146% | 34,417 | +4.028% |
| 2026-04-22 | 15.50 | 15.50 | 15.31 | 15.31 | -1.420% | 17,774 | +3.876% |
| 2026-04-21 | 15.70 | 15.70 | 15.53 | 15.53 | +0.091% | 15,279 | +2.401% |
| 2026-04-20 | 15.52 | 15.52 | 15.52 | 15.52 | -0.315% | 1,866 | +2.494% |
| 2026-04-17 | 15.55 | 15.57 | 15.55 | 15.57 | +1.346% | 5,290 | +2.171% |
| 2026-04-16 | 15.42 | 15.42 | 15.36 | 15.36 | +0.148% | 21,641 | +3.547% |
| 2026-04-15 | 15.36 | 15.36 | 15.34 | 15.34 | +0.379% | 17,876 | +3.700% |
| 2026-04-14 | 15.26 | 15.30 | 15.26 | 15.28 | +1.727% | 45,678 | +4.093% |
| 2026-04-13 | 14.87 | 15.04 | 14.87 | 15.02 | +0.457% | 16,982 | +5.891% |
| 2026-04-10 | 14.99 | 15.05 | 14.95 | 14.95 | -0.538% | 50,545 | +6.375% |
| 2026-04-09 | 15.02 | 15.03 | 15.02 | 15.03 | -0.018% | 2,732 | +5.803% |
| 2026-04-08 | 15.11 | 15.13 | 15.04 | 15.04 | +2.223% | 11,678 | +5.784% |
| 2026-04-07 | 14.72 | 14.72 | 14.71 | 14.71 | +0.148% | 5,404 | +8.136% |
| 2026-04-06 | 14.67 | 14.69 | 14.59 | 14.69 | +0.786% | 66,277 | +8.296% |
| 2026-04-02 | 14.45 | 14.70 | 14.45 | 14.57 | -0.973% | 52,694 | +9.148% |
| 2026-04-01 | 14.59 | 14.71 | 14.59 | 14.71 | +2.211% | 1,993 | +8.086% |
| 2026-03-31 | 14.38 | 14.48 | 14.33 | 14.40 | +1.507% | 212,039 | +10.475% |
| 2026-03-30 | 14.28 | 14.28 | 14.18 | 14.18 | +0.374% | 34,761 | +12.141% |
| 2026-03-27 | 14.31 | 14.31 | 14.13 | 14.13 | -2.969% | 43,532 | +12.561% |
| 2026-03-26 | 14.46 | 14.56 | 14.46 | 14.56 | -0.189% | 12,282 | +9.218% |
| 2026-03-25 | 14.59 | 14.59 | 14.59 | 14.59 | -0.008% | 3,869 | +9.012% |
| 2026-03-24 | 14.43 | 14.59 | 14.43 | 14.59 | -0.401% | 7,006 | +9.003% |
| 2026-03-23 | 14.64 | 14.65 | 14.64 | 14.65 | +2.360% | 9,505 | +8.565% |
| 2026-03-20 | 14.39 | 14.39 | 14.31 | 14.31 | -0.202% | 68,097 | +11.127% |
| 2026-03-19 | 14.33 | 14.41 | 14.29 | 14.34 | -0.959% | 26,835 | +10.903% |
| 2026-03-18 | 14.52 | 14.52 | 14.48 | 14.48 | -1.049% | 2,728 | +9.840% |
| 2026-03-17 | 14.59 | 14.63 | 14.59 | 14.63 | +0.662% | 104,057 | +8.688% |
| 2026-03-16 | 14.49 | 14.54 | 14.49 | 14.54 | +1.204% | 20,935 | +9.408% |
| 2026-03-13 | 14.48 | 14.48 | 14.36 | 14.36 | +0.010% | 19,640 | +10.725% |
| 2026-03-12 | 14.36 | 14.36 | 14.36 | 14.36 | -0.791% | 2,602 | +10.736% |
| 2026-03-11 | 14.64 | 14.70 | 14.48 | 14.48 | -2.196% | 4,359 | +9.860% |
| 2026-03-10 | 14.73 | 14.80 | 14.66 | 14.80 | +1.480% | 3,826 | +7.447% |
| 2026-03-09 | 14.48 | 14.64 | 14.48 | 14.59 | -1.829% | 56,790 | +9.038% |
| 2026-03-06 | 14.70 | 14.86 | 14.63 | 14.86 | -1.217% | 19,896 | +7.043% |
| 2026-03-05 | 15.05 | 15.08 | 14.97 | 15.04 | -0.085% | 3,272 | +5.741% |
| 2026-03-04 | 15.13 | 15.13 | 15.05 | 15.05 | +1.634% | 14,002 | +5.651% |
| 2026-03-03 | 14.83 | 14.83 | 14.72 | 14.81 | -1.443% | 843,194 | +7.377% |
| 2026-03-02 | 14.94 | 15.14 | 14.94 | 15.03 | -0.470% | 25,311 | +5.827% |
| 2026-02-27 | 15.10 | 15.10 | 15.10 | 15.10 | -1.924% | 518 | +5.330% |
| 2026-02-26 | 15.47 | 15.47 | 15.40 | 15.40 | +1.690% | 3,186 | +3.303% |
| 2026-02-25 | 15.07 | 15.14 | 15.07 | 15.14 | +1.067% | 16,367 | +5.048% |
| 2026-02-23 | 14.98 | 14.98 | 14.98 | 14.98 | -2.136% | 21,818 | +6.169% |
| 2026-02-20 | 15.39 | 15.39 | 15.31 | 15.31 | -0.857% | 3,918 | +3.901% |
| 2026-02-18 | 15.44 | 15.44 | 15.44 | 15.44 | +1.095% | 994 | +3.010% |
| 2026-02-17 | 15.21 | 15.35 | 15.21 | 15.27 | +0.083% | 61,364 | +4.139% |
| 2026-02-13 | 15.17 | 15.26 | 15.12 | 15.26 | +0.714% | 5,475 | +4.225% |
| 2026-02-12 | 15.54 | 15.54 | 15.07 | 15.15 | -2.427% | 11,667 | +4.970% |
| 2026-02-11 | 15.75 | 15.75 | 15.43 | 15.53 | -1.860% | 20,300 | +2.422% |
| 2026-02-10 | 15.92 | 15.95 | 15.82 | 15.82 | -0.137% | 5,819 | +0.517% |
| 2026-02-09 | 15.94 | 15.97 | 15.84 | 15.84 | -0.580% | 28,451 | +0.379% |
| 2026-02-06 | 15.92 | 15.96 | 15.91 | 15.94 | +1.206% | 10,837 | -0.203% |
| 2026-02-05 | 15.70 | 15.75 | 15.66 | 15.75 | -0.960% | 7,837 | +1.000% |
| 2026-02-04 | 15.76 | 15.90 | 15.71 | 15.90 | +0.126% | 38,500 | +0.030% |
| 2026-02-03 | 15.89 | 15.89 | 15.88 | 15.88 | +0.126% | 16,777 | +0.156% |
| 2026-02-02 | 15.77 | 15.86 | 15.77 | 15.86 | +0.672% | 5,791 | +0.282% |
| 2026-01-30 | 15.68 | 15.75 | 15.54 | 15.75 | +0.135% | 12,881 | +0.956% |
| 2026-01-29 | 15.63 | 15.73 | 15.63 | 15.73 | +0.858% | 12,598 | +1.093% |
| 2026-01-28 | 15.58 | 15.60 | 15.55 | 15.60 | -0.302% | 10,710 | +1.960% |
| 2026-01-27 | 15.60 | 15.65 | 15.57 | 15.65 | -0.056% | 24,362 | +1.652% |
| 2026-01-26 | 15.62 | 15.70 | 15.62 | 15.65 | +0.342% | 6,307 | +1.596% |
| 2026-01-23 | 15.65 | 15.69 | 15.60 | 15.60 | -1.442% | 13,781 | +1.943% |
| 2026-01-22 | 15.79 | 15.83 | 15.77 | 15.83 | 0.000% | 7,862 | +0.473% |
| 2026-01-21 | 15.79 | 15.83 | 15.79 | 15.83 | +1.021% | 1,943 | +0.473% |
| 2026-01-20 | 15.80 | 15.91 | 15.67 | 15.67 | -2.307% | 12,153 | +1.498% |
| 2026-01-16 | 16.03 | 16.12 | 15.97 | 16.04 | -0.087% | 23,757 | -0.843% |
| 2026-01-15 | 16.01 | 16.05 | 15.99 | 16.05 | +1.724% | 8,491 | -0.929% |
| 2026-01-14 | 15.87 | 15.87 | 15.78 | 15.78 | -0.955% | 16,327 | +0.779% |
| 2026-01-13 | 16.01 | 16.01 | 15.93 | 15.93 | -1.294% | 55,838 | -0.183% |
| 2026-01-12 | 16.21 | 16.21 | 16.14 | 16.14 | -1.986% | 8,251 | -1.475% |
| 2026-01-09 | 16.41 | 16.47 | 16.41 | 16.47 | -0.629% | 6,661 | -3.432% |
| 2026-01-08 | 16.31 | 16.57 | 16.31 | 16.57 | +1.086% | 190,582 | -4.039% |
| 2026-01-07 | 16.35 | 16.48 | 16.35 | 16.40 | -1.428% | 165,351 | -2.997% |
| 2026-01-05 | 16.36 | 16.63 | 16.36 | 16.63 | +3.137% | 2,437 | -4.382% |
| 2026-01-02 | 16.13 | 16.13 | 16.13 | 16.13 | -0.628% | 270 | -1.382% |
| 2025-12-31 | 16.22 | 16.23 | 16.22 | 16.23 | -0.307% | 1,909 | -2.002% |
| 2025-12-30 | 16.22 | 16.28 | 16.22 | 16.28 | -0.301% | 4,549 | -2.303% |
| 2025-12-29 | 16.30 | 16.33 | 16.27 | 16.33 | -0.110% | 7,626 | -2.597% |
| 2025-12-23 | 16.29 | 16.35 | 16.29 | 16.35 | +0.790% | 38,216 | -2.704% |
| 2025-12-22 | 16.22 | 16.22 | 16.22 | 16.22 | +0.906% | 753 | -1.935% |
| 2025-12-19 | 16.07 | 16.07 | 16.07 | 16.07 | +0.260% | 1,913 | -1.047% |
| 2025-12-18 | 16.04 | 16.09 | 15.99 | 16.03 | +0.172% | 12,055 | -0.790% |
| 2025-12-17 | 16.00 | 16.00 | 16.00 | 16.00 | -0.479% | 644 | -0.619% |
| 2025-12-16 | 16.03 | 16.08 | 16.03 | 16.08 | +0.256% | 1,403 | -1.096% |
| 2025-12-15 | 16.14 | 16.15 | 16.04 | 16.04 | -0.187% | 10,360 | -0.843% |
| 2025-12-12 | 16.11 | 16.14 | 16.07 | 16.07 | +0.481% | 16,289 | -1.028% |
| 2025-12-11 | 15.97 | 15.99 | 15.97 | 15.99 | +1.546% | 4,610 | -0.552% |
| 2025-12-10 | 15.63 | 15.75 | 15.63 | 15.75 | +0.376% | 2,469 | +0.985% |
| 2025-12-09 | 15.73 | 15.83 | 15.69 | 15.69 | +0.095% | 25,599 | +1.365% |
| 2025-12-08 | 15.71 | 15.71 | 15.68 | 15.68 | -0.571% | 44,687 | +1.461% |
| 2025-12-05 | 15.76 | 15.80 | 15.69 | 15.77 | +0.883% | 53,520 | +0.882% |
| 2025-12-04 | 15.78 | 15.78 | 15.63 | 15.63 | -0.702% | 22,322 | +1.772% |
| 2025-12-03 | 15.56 | 15.74 | 15.56 | 15.74 | +1.822% | 26,674 | +1.058% |
| 2025-12-02 | 15.46 | 15.46 | 15.46 | 15.46 | -0.710% | 1,285 | +2.899% |
| 2025-12-01 | 15.57 | 15.57 | 15.57 | 15.57 | -0.237% | 1,103 | +2.169% |
| 2025-11-28 | 15.60 | 15.60 | 15.60 | 15.60 | +0.589% | 2,796 | +1.926% |
| 2025-11-26 | 15.49 | 15.51 | 15.49 | 15.51 | +1.044% | 10,002 | +2.527% |
| 2025-11-25 | 15.31 | 15.35 | 15.31 | 15.35 | +1.348% | 6,276 | +3.597% |
| 2025-11-24 | 15.15 | 15.15 | 15.15 | 15.15 | -0.241% | 6,931 | +4.994% |
| 2025-11-21 | 15.07 | 15.18 | 15.00 | 15.18 | -0.557% | 22,081 | +4.741% |
| 2025-11-20 | 15.31 | 15.31 | 15.27 | 15.27 | +1.177% | 13,606 | +4.157% |
| 2025-11-19 | 15.10 | 15.10 | 15.01 | 15.09 | -0.360% | 49,140 | +5.384% |
| 2025-11-18 | 15.05 | 15.15 | 14.98 | 15.15 | -1.210% | 2,399 | +5.004% |
| 2025-11-17 | 15.33 | 15.33 | 15.33 | 15.33 | -0.408% | 2,600 | +3.734% |
| 2025-11-14 | 15.33 | 15.40 | 15.33 | 15.40 | -1.377% | 20,151 | +3.311% |
| 2025-11-13 | 15.61 | 15.61 | 15.61 | 15.61 | -0.734% | 406 | +1.889% |
| 2025-11-12 | 15.74 | 15.76 | 15.73 | 15.73 | +1.375% | 45,496 | +1.140% |
| 2025-11-11 | 15.50 | 15.51 | 15.50 | 15.51 | +0.384% | 13,693 | +2.531% |
| 2025-11-10 | 15.56 | 15.56 | 15.45 | 15.45 | +0.900% | 10,390 | +2.925% |
| 2025-11-07 | 15.31 | 15.31 | 15.31 | 15.31 | -0.210% | 5,637 | +3.851% |
| 2025-11-06 | 15.35 | 15.35 | 15.35 | 15.35 | -0.231% | 314 | +3.633% |
| 2025-11-05 | 15.32 | 15.38 | 15.32 | 15.38 | -0.047% | 2,101 | +3.394% |
| 2025-11-04 | 15.39 | 15.39 | 15.39 | 15.39 | +1.153% | 13,369 | +3.345% |
| 2025-11-03 | 15.21 | 15.21 | 15.21 | 15.21 | -0.623% | 405 | +4.536% |
| 2025-10-31 | 15.31 | 15.31 | 15.31 | 15.31 | +0.350% | 745 | +3.885% |
| 2025-10-30 | 15.46 | 15.46 | 15.26 | 15.26 | +0.351% | 16,907 | +4.249% |
| 2025-10-29 | 15.37 | 15.39 | 15.20 | 15.20 | -2.588% | 79,621 | +4.615% |
| 2025-10-27 | 15.61 | 15.61 | 15.61 | 15.61 | +1.082% | 9,171 | +1.907% |
| 2025-10-23 | 15.38 | 15.44 | 15.38 | 15.44 | +0.794% | 8,186 | +3.010% |
| 2025-10-22 | 15.44 | 15.44 | 15.32 | 15.32 | -1.281% | 2,645 | +3.828% |
| 2025-10-21 | 15.52 | 15.52 | 15.52 | 15.52 | +0.940% | 4,257 | +2.498% |
| 2025-10-20 | 15.37 | 15.37 | 15.37 | 15.37 | +0.974% | 1,559 | +3.461% |
| 2025-10-17 | 15.27 | 15.27 | 15.21 | 15.22 | -0.252% | 8,650 | +4.469% |
| 2025-10-16 | 15.52 | 15.52 | 15.26 | 15.26 | -2.161% | 27,432 | +4.206% |
| 2025-10-15 | 15.73 | 15.73 | 15.60 | 15.60 | -0.644% | 3,079 | +1.954% |
| 2025-10-14 | 15.70 | 15.70 | 15.70 | 15.70 | +0.720% | 1,361 | +1.297% |
| 2025-10-10 | 15.59 | 15.59 | 15.59 | 15.59 | +0.022% | 685 | +2.027% |
| 2025-10-09 | 15.59 | 15.59 | 15.59 | 15.59 | -0.717% | 2,673 | +2.050% |
| 2025-10-08 | 15.66 | 15.83 | 15.66 | 15.70 | -0.526% | 9,787 | +1.319% |
| 2025-10-07 | 15.78 | 15.78 | 15.77 | 15.78 | -0.268% | 1,065 | +0.786% |
| 2025-10-03 | 15.82 | 15.82 | 15.82 | 15.82 | +0.859% | 37,092 | +0.516% |
| 2025-10-02 | 15.61 | 15.69 | 15.58 | 15.69 | -1.081% | 22,228 | +1.379% |
| 2025-09-29 | 15.80 | 15.86 | 15.80 | 15.86 | +0.574% | 4,038 | +0.282% |
| 2025-09-26 | 15.77 | 15.77 | 15.77 | 15.77 | +0.249% | 767 | +0.858% |
| 2025-09-25 | 15.73 | 15.73 | 15.73 | 15.73 | -0.396% | 4,101 | +1.109% |
| 2025-09-24 | 15.79 | 15.79 | 15.79 | 15.79 | +0.428% | 445 | +0.709% |
| 2025-09-23 | 15.77 | 15.77 | 15.73 | 15.73 | -0.502% | 1,754 | +1.140% |
| 2025-09-22 | 15.80 | 15.80 | 15.80 | 15.80 | +0.127% | 590 | +0.631% |
| 2025-09-19 | 15.79 | 15.79 | 15.79 | 15.79 | +0.006% | 1,002 | +0.759% |
| 2025-09-18 | 15.78 | 15.78 | 15.78 | 15.78 | +0.103% | 176 | +0.765% |
| 2025-09-17 | 15.76 | 15.77 | 15.76 | 15.77 | +0.135% | 1,291 | +0.868% |
| 2025-09-15 | 15.77 | 15.77 | 15.75 | 15.75 | -0.327% | 2,621 | +1.005% |
| 2025-09-12 | 15.70 | 15.80 | 15.56 | 15.80 | +0.228% | 2,886 | +0.675% |
| 2025-09-11 | 15.73 | 15.76 | 15.73 | 15.76 | +1.557% | 1,597 | +0.904% |
| 2025-09-10 | 15.55 | 15.55 | 15.52 | 15.52 | -0.915% | 7,647 | +2.475% |
| 2025-09-09 | 15.55 | 15.66 | 15.55 | 15.66 | +1.057% | 7,355 | +1.538% |
| 2025-09-08 | 15.48 | 15.50 | 15.45 | 15.50 | -1.906% | 22,361 | +2.612% |
| 2025-09-04 | 15.75 | 15.80 | 15.75 | 15.80 | +1.130% | 7,832 | +0.656% |
| 2025-09-03 | 15.60 | 15.62 | 15.60 | 15.62 | +0.158% | 3,272 | +1.793% |
| 2025-09-02 | 15.60 | 15.60 | 15.60 | 15.60 | -0.956% | 535 | +1.954% |
| 2025-08-29 | 15.73 | 15.75 | 15.73 | 15.75 | +0.380% | 3,012 | +0.980% |
| 2025-08-28 | 15.74 | 15.74 | 15.65 | 15.69 | -0.030% | 11,430 | +1.364% |
| 2025-08-27 | 15.70 | 15.70 | 15.70 | 15.70 | +0.655% | 1,680 | +1.334% |
| 2025-08-26 | 15.57 | 15.59 | 15.57 | 15.59 | -0.314% | 6,860 | +1.997% |
| 2025-08-25 | 15.54 | 15.64 | 15.52 | 15.64 | -0.472% | 47,791 | +1.677% |
| 2025-08-22 | 15.67 | 15.72 | 15.64 | 15.72 | +1.630% | 19,427 | +1.197% |
| 2025-08-21 | 15.46 | 15.46 | 15.46 | 15.46 | -0.154% | 399 | +2.847% |
| 2025-08-20 | 15.44 | 15.49 | 15.40 | 15.49 | +1.232% | 18,516 | +2.688% |
| 2025-08-19 | 15.30 | 15.30 | 15.30 | 15.30 | -0.065% | 727 | +3.953% |
| 2025-08-18 | 15.30 | 15.33 | 15.30 | 15.31 | -0.783% | 17,421 | +3.885% |
| 2025-08-15 | 15.48 | 15.48 | 15.42 | 15.43 | -0.692% | 3,176 | +3.072% |
| 2025-08-14 | 15.35 | 15.54 | 15.35 | 15.54 | +1.285% | 133,683 | +2.358% |
| 2025-08-13 | 15.42 | 15.45 | 15.34 | 15.34 | -0.196% | 45,278 | +3.673% |
| 2025-08-12 | 15.20 | 15.37 | 15.20 | 15.37 | +1.192% | 2,414 | +3.470% |
| 2025-08-11 | 15.19 | 15.19 | 15.19 | 15.19 | +0.788% | 2,067 | +4.704% |
| 2025-08-08 | 15.10 | 15.10 | 15.07 | 15.07 | +0.745% | 2,362 | +5.529% |
| 2025-08-07 | 14.92 | 14.96 | 14.92 | 14.96 | -0.694% | 36,706 | +6.316% |
| 2025-08-05 | 15.09 | 15.09 | 15.01 | 15.06 | -0.742% | 27,755 | +5.578% |
| 2025-08-04 | 15.13 | 15.18 | 15.13 | 15.18 | +0.757% | 17,147 | +4.795% |
| 2025-08-01 | 15.06 | 15.06 | 15.06 | 15.06 | -2.378% | 512 | +5.588% |
| 2025-07-31 | 15.42 | 15.43 | 15.42 | 15.43 | +0.424% | 53,409 | +3.077% |
| 2025-07-30 | 15.36 | 15.36 | 15.36 | 15.36 | -1.087% | 13,184 | +3.515% |
| 2025-07-23 | 15.40 | 15.53 | 15.40 | 15.53 | +0.525% | 33,930 | +2.389% |
| 2025-07-22 | 15.45 | 15.45 | 15.45 | 15.45 | +0.442% | 436 | +2.926% |
| 2025-07-21 | 15.37 | 15.38 | 15.37 | 15.38 | -0.196% | 13,324 | +3.381% |
| 2025-07-17 | 15.28 | 15.41 | 15.24 | 15.41 | +1.765% | 18,483 | +3.179% |
| 2025-07-16 | 15.14 | 15.15 | 15.14 | 15.15 | -0.280% | 13,624 | +5.000% |
| 2025-07-15 | 15.19 | 15.19 | 15.19 | 15.19 | -1.235% | 560 | +4.706% |
| 2025-07-14 | 15.33 | 15.41 | 15.29 | 15.38 | +0.637% | 30,489 | +3.412% |
| 2025-07-11 | 15.30 | 15.30 | 15.28 | 15.28 | -0.955% | 18,839 | +4.071% |
| 2025-07-10 | 15.36 | 15.44 | 15.34 | 15.43 | +1.143% | 48,621 | +3.077% |
| 2025-07-09 | 15.28 | 15.28 | 15.26 | 15.26 | -0.431% | 12,018 | +4.255% |
| 2025-07-07 | 15.57 | 15.57 | 15.32 | 15.32 | -1.848% | 6,419 | +3.806% |
| 2025-07-03 | 15.52 | 15.61 | 15.52 | 15.61 | +1.471% | 63,758 | +1.887% |
| 2025-07-02 | 15.34 | 15.40 | 15.34 | 15.38 | -0.372% | 161,086 | +3.386% |
| 2025-07-01 | 15.31 | 15.44 | 15.28 | 15.44 | +0.648% | 10,623 | +3.001% |
| 2025-06-30 | 15.28 | 15.34 | 15.28 | 15.34 | +0.634% | 23,627 | +3.668% |
| 2025-06-27 | 15.17 | 15.28 | 15.17 | 15.25 | +1.148% | 107,832 | +4.325% |
| 2025-06-26 | 15.06 | 15.07 | 15.06 | 15.07 | +0.266% | 58,368 | +5.523% |
| 2025-06-24 | 15.03 | 15.03 | 15.03 | 15.03 | +1.846% | 99,605 | +5.803% |
| 2025-06-23 | 14.74 | 14.76 | 14.72 | 14.76 | +0.015% | 39,934 | +7.756% |
| 2025-06-20 | 14.70 | 14.76 | 14.63 | 14.76 | +1.216% | 53,037 | +7.772% |
| 2025-06-18 | 14.76 | 14.78 | 14.58 | 14.58 | -1.500% | 21,268 | +9.083% |
| 2025-06-16 | 14.73 | 14.80 | 14.73 | 14.80 | +1.735% | 76,297 | +7.447% |
| 2025-06-13 | 14.55 | 14.63 | 14.54 | 14.55 | -1.838% | 143,172 | +9.311% |
| 2025-06-12 | 14.82 | 14.82 | 14.82 | 14.82 | +0.129% | 5,318 | +7.302% |
| 2025-06-11 | 14.90 | 14.98 | 14.80 | 14.80 | -0.515% | 16,875 | +7.440% |
| 2025-06-10 | 14.83 | 14.91 | 14.83 | 14.88 | -0.711% | 4,669 | +6.887% |
| 2025-06-09 | 14.89 | 14.99 | 14.78 | 14.99 | +0.294% | 10,790 | +6.128% |
| 2025-06-06 | 14.94 | 14.94 | 14.94 | 14.94 | +1.099% | 43,998 | +6.440% |
| 2025-06-05 | 14.76 | 14.79 | 14.76 | 14.78 | -0.695% | 13,142 | +7.610% |
| 2025-06-04 | 14.85 | 14.88 | 14.85 | 14.88 | +0.614% | 14,522 | +6.863% |
| 2025-06-03 | 14.84 | 14.84 | 14.74 | 14.79 | +0.362% | 47,448 | +7.519% |
| 2025-06-02 | 14.72 | 14.74 | 14.72 | 14.74 | +0.366% | 57,944 | +7.907% |
| 2025-05-30 | 14.79 | 14.81 | 14.69 | 14.69 | -0.421% | 42,753 | +8.303% |
| 2025-05-29 | 14.75 | 14.75 | 14.75 | 14.75 | -0.425% | 4,645 | +7.847% |
| 2025-05-28 | 14.81 | 14.81 | 14.81 | 14.81 | -0.155% | 1,011 | +7.388% |
| 2025-05-27 | 14.73 | 14.83 | 14.73 | 14.83 | +1.828% | 16,610 | +7.221% |
| 2025-05-23 | 14.57 | 14.57 | 14.57 | 14.57 | -0.118% | 11,953 | +9.182% |
| 2025-05-22 | 14.61 | 14.63 | 14.58 | 14.58 | -0.432% | 27,030 | +9.053% |
| 2025-05-21 | 14.65 | 14.65 | 14.65 | 14.65 | -1.420% | 589 | +8.581% |
| 2025-05-20 | 14.98 | 15.04 | 14.86 | 14.86 | -1.122% | 10,785 | +7.040% |
| 2025-05-19 | 15.03 | 15.03 | 15.03 | 15.03 | +0.266% | 41,905 | +5.839% |
| 2025-05-16 | 14.99 | 15.01 | 14.99 | 14.99 | +0.454% | 60,013 | +6.120% |
| 2025-05-15 | 14.93 | 14.93 | 14.88 | 14.92 | +0.409% | 48,960 | +6.603% |
| 2025-05-14 | 14.83 | 14.90 | 14.79 | 14.86 | -0.879% | 36,160 | +7.038% |
| 2025-05-13 | 14.91 | 14.99 | 14.91 | 14.99 | +1.215% | 25,265 | +6.098% |
| 2025-05-12 | 14.80 | 14.81 | 14.80 | 14.81 | +2.195% | 43,900 | +7.387% |
| 2025-05-09 | 14.55 | 14.55 | 14.49 | 14.49 | +0.035% | 3,055 | +9.744% |
| 2025-05-08 | 14.49 | 14.49 | 14.49 | 14.49 | -0.045% | 7,195 | +9.781% |
| 2025-05-07 | 14.49 | 14.49 | 14.49 | 14.49 | +0.320% | 1,107 | +9.732% |
| 2025-05-06 | 14.37 | 14.45 | 14.37 | 14.45 | +0.106% | 3,891 | +10.084% |
| 2025-05-05 | 14.57 | 14.57 | 14.43 | 14.43 | -0.327% | 4,571 | +10.201% |
| 2025-05-02 | 14.40 | 14.48 | 14.40 | 14.48 | +1.456% | 39,723 | +9.840% |
| 2025-05-01 | 14.27 | 14.27 | 14.27 | 14.27 | +1.530% | 9,897 | +11.439% |
| 2025-04-30 | 13.89 | 14.06 | 13.89 | 14.06 | -0.967% | 58,140 | +13.144% |
| 2025-04-29 | 14.00 | 14.19 | 14.00 | 14.19 | +0.670% | 26,426 | +12.050% |
| 2025-04-28 | 14.06 | 14.14 | 14.06 | 14.10 | -0.353% | 6,350 | +12.800% |
| 2025-04-25 | 13.90 | 14.15 | 13.90 | 14.15 | +0.929% | 8,708 | +12.401% |
| 2025-04-24 | 14.05 | 14.12 | 14.02 | 14.02 | -0.589% | 29,073 | +13.445% |
| 2025-04-23 | 14.10 | 14.10 | 14.10 | 14.10 | +4.133% | 47,221 | +12.777% |
| 2025-04-22 | 13.50 | 13.54 | 13.50 | 13.54 | +2.017% | 45,403 | +17.438% |
| 2025-04-21 | 13.28 | 13.28 | 13.28 | 13.28 | -2.530% | 47,640 | +19.807% |
| 2025-04-17 | 13.64 | 13.64 | 13.62 | 13.62 | +1.437% | 2,601 | +16.775% |
| 2025-04-16 | 13.74 | 13.74 | 13.43 | 13.43 | -2.857% | 42,696 | +18.453% |
| 2025-04-14 | 13.79 | 13.83 | 13.79 | 13.82 | +0.996% | 6,166 | +15.069% |
| 2025-04-11 | 13.45 | 13.69 | 13.30 | 13.69 | +2.081% | 34,603 | +16.215% |
| 2025-04-10 | 13.48 | 13.48 | 13.41 | 13.41 | +5.238% | 25,075 | +18.633% |
| 2025-04-09 | 12.57 | 12.74 | 12.57 | 12.74 | -1.660% | 9,882 | +24.847% |
| 2025-04-08 | 13.45 | 13.82 | 12.95 | 12.95 | +0.112% | 41,959 | +22.774% |
| 2025-04-07 | 12.29 | 13.03 | 12.29 | 12.94 | -1.147% | 120,756 | +22.912% |
| 2025-04-04 | 13.43 | 13.43 | 12.99 | 13.09 | -6.432% | 43,994 | +21.502% |
| 2025-04-03 | 14.11 | 14.11 | 13.91 | 13.99 | -3.266% | 16,776 | +13.687% |
| 2025-04-02 | 14.40 | 14.46 | 14.40 | 14.46 | -0.547% | 12,964 | +9.974% |
| 2025-04-01 | 14.49 | 14.54 | 14.49 | 14.54 | +2.048% | 3,076 | +9.373% |
| 2025-03-31 | 14.27 | 14.27 | 14.25 | 14.25 | -0.889% | 9,623 | +11.613% |
| 2025-03-28 | 14.53 | 14.53 | 14.38 | 14.38 | -2.043% | 3,950 | +10.621% |
| 2025-03-27 | 14.68 | 14.68 | 14.68 | 14.68 | -0.035% | 2,516 | +8.361% |
| 2025-03-26 | 14.81 | 14.81 | 14.68 | 14.68 | +0.275% | 3,991 | +8.323% |
| 2025-03-25 | 14.68 | 14.72 | 14.64 | 14.64 | +0.308% | 14,525 | +8.620% |
| 2025-03-24 | 14.60 | 14.60 | 14.60 | 14.60 | +1.050% | 3,976 | +8.954% |
| 2025-03-21 | 14.36 | 14.45 | 14.36 | 14.45 | -0.405% | 794 | +10.098% |
| 2025-03-20 | 14.50 | 14.50 | 14.50 | 14.50 | +1.804% | 3,896 | +9.652% |
| 2025-03-19 | 14.27 | 14.38 | 14.25 | 14.25 | -0.300% | 9,538 | +11.630% |
| 2025-03-18 | 14.26 | 14.29 | 14.26 | 14.29 | -0.189% | 3,000 | +11.295% |
| 2025-03-17 | 14.17 | 14.32 | 14.17 | 14.32 | +1.690% | 24,942 | +11.085% |
| 2025-03-14 | 13.98 | 14.08 | 13.98 | 14.08 | +2.226% | 7,011 | +12.963% |
| 2025-03-13 | 13.86 | 13.88 | 13.77 | 13.77 | -0.664% | 25,380 | +15.477% |
| 2025-03-12 | 13.81 | 13.91 | 13.76 | 13.87 | -0.479% | 62,294 | +14.710% |
| 2025-03-11 | 13.81 | 13.94 | 13.81 | 13.93 | -0.378% | 11,512 | +14.161% |
| 2025-03-10 | 14.03 | 14.04 | 13.87 | 13.98 | -2.472% | 150,008 | +13.730% |
| 2025-03-07 | 14.30 | 14.34 | 14.05 | 14.34 | -0.259% | 45,055 | +10.918% |
| 2025-03-06 | 14.34 | 14.38 | 14.34 | 14.38 | -1.599% | 5,940 | +10.631% |
| 2025-03-05 | 14.43 | 14.61 | 14.43 | 14.61 | +0.275% | 25,914 | +8.862% |
| 2025-03-04 | 14.57 | 14.57 | 14.57 | 14.57 | -4.351% | 3,284 | +9.161% |
| 2025-03-03 | 15.23 | 15.23 | 15.23 | 15.23 | +1.727% | 33,441 | +4.412% |
| 2025-02-28 | 15.03 | 15.03 | 14.97 | 14.97 | +0.385% | 33,788 | +6.215% |
| 2025-02-27 | 14.95 | 15.01 | 14.92 | 14.92 | +0.129% | 30,142 | +6.624% |
| 2025-02-26 | 14.89 | 14.90 | 14.89 | 14.90 | +0.360% | 33,577 | +6.762% |
| 2025-02-25 | 14.67 | 14.84 | 14.67 | 14.84 | -0.208% | 14,208 | +7.146% |
| 2025-02-24 | 14.81 | 14.88 | 14.81 | 14.88 | 0.000% | 25,395 | +6.922% |