ISRVF
ISHARES V PLC HFG ETF
stockOTCETF
EODSep 29, 2026
121.42USD-0.578%(-0.71)70,990
ISRVF Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-09-29 | 121.64 | 121.96 | 121.42 | 121.42 | -0.578% | 70,990 | 0.000% |
| 2026-09-28 | 122.13 | 122.13 | 122.13 | 122.13 | +0.105% | 262 | -0.578% |
| 2026-09-24 | 121.67 | 122.00 | 121.67 | 122.00 | -1.327% | 673 | -0.473% |
| 2026-09-23 | 123.64 | 123.64 | 123.64 | 123.64 | +0.175% | 713 | -1.794% |
| 2026-09-21 | 123.42 | 123.42 | 123.42 | 123.42 | +1.000% | 280 | -1.622% |
| 2026-09-18 | 122.20 | 122.20 | 122.20 | 122.20 | -0.392% | 504 | -0.638% |
| 2026-09-17 | 122.68 | 122.68 | 122.68 | 122.68 | +0.800% | 341 | -1.027% |
| 2026-09-16 | 121.71 | 121.71 | 121.71 | 121.71 | +1.191% | 548 | -0.235% |
| 2026-09-15 | 120.28 | 120.28 | 120.28 | 120.28 | -0.685% | 1,031 | +0.953% |
| 2026-09-14 | 121.10 | 121.10 | 121.10 | 121.10 | -0.085% | 1,258 | +0.261% |
| 2026-09-11 | 121.21 | 121.21 | 121.21 | 121.21 | +2.299% | 323 | +0.176% |
| 2026-09-10 | 119.72 | 119.72 | 118.48 | 118.48 | -3.737% | 3,660 | +2.479% |
| 2026-09-04 | 122.74 | 123.08 | 122.74 | 123.08 | +1.274% | 549 | -1.351% |
| 2026-09-03 | 121.54 | 121.54 | 121.54 | 121.54 | -0.103% | 270 | -0.094% |
| 2026-09-02 | 121.66 | 121.66 | 121.66 | 121.66 | -1.259% | 605 | -0.197% |
| 2026-09-01 | 123.21 | 123.21 | 123.21 | 123.21 | +0.022% | 329 | -1.453% |
| 2026-08-31 | 123.19 | 123.19 | 123.19 | 123.19 | -0.436% | 696 | -1.432% |
| 2026-08-28 | 123.77 | 123.77 | 123.72 | 123.72 | +1.078% | 791 | -1.862% |
| 2026-08-27 | 122.34 | 122.40 | 122.12 | 122.40 | +0.316% | 3,000 | -0.803% |
| 2026-08-26 | 122.02 | 122.02 | 122.02 | 122.02 | +0.174% | 817 | -0.490% |
| 2026-08-25 | 121.55 | 121.81 | 121.55 | 121.81 | +1.060% | 716 | -0.317% |
| 2026-08-24 | 120.70 | 120.70 | 120.53 | 120.53 | -0.501% | 806 | +0.739% |
| 2026-08-21 | 121.14 | 121.14 | 121.14 | 121.14 | +0.603% | 711 | +0.235% |
| 2026-08-20 | 120.41 | 120.41 | 120.41 | 120.41 | +0.331% | 496 | +0.839% |
| 2026-08-19 | 120.98 | 120.98 | 120.01 | 120.01 | -2.028% | 1,500 | +1.173% |
| 2026-08-18 | 123.02 | 123.02 | 122.50 | 122.50 | -2.168% | 611 | -0.878% |
| 2026-08-17 | 125.71 | 125.71 | 125.21 | 125.21 | +0.134% | 828 | -3.027% |
| 2026-08-14 | 125.48 | 125.48 | 125.04 | 125.04 | -0.761% | 829 | -2.897% |
| 2026-08-13 | 125.38 | 126.00 | 125.38 | 126.00 | +0.752% | 1,887 | -3.636% |
| 2026-08-12 | 125.06 | 125.06 | 125.06 | 125.06 | +1.593% | 682 | -2.912% |
| 2026-08-11 | 123.10 | 123.10 | 123.10 | 123.10 | +0.327% | 513 | -1.365% |
| 2026-08-10 | 122.70 | 122.70 | 122.70 | 122.70 | +0.515% | 358 | -1.042% |
| 2026-08-07 | 122.07 | 122.07 | 122.07 | 122.07 | +0.781% | 830 | -0.533% |
| 2026-08-06 | 121.13 | 121.13 | 121.13 | 121.13 | +0.303% | 587 | +0.244% |
| 2026-08-05 | 120.76 | 120.76 | 120.76 | 120.76 | +2.051% | 558 | +0.548% |
| 2026-08-04 | 118.46 | 118.46 | 118.33 | 118.33 | +0.812% | 548 | +2.610% |
| 2026-07-31 | 117.38 | 117.38 | 117.38 | 117.38 | -0.206% | 706 | +3.444% |
| 2026-07-30 | 117.45 | 117.62 | 117.45 | 117.62 | -0.313% | 822 | +3.231% |
| 2026-07-28 | 117.41 | 117.99 | 117.41 | 117.99 | -1.284% | 1,738 | +2.908% |
| 2026-07-27 | 120.02 | 120.02 | 119.52 | 119.52 | -1.048% | 1,297 | +1.587% |
| 2026-07-24 | 119.74 | 120.79 | 119.74 | 120.79 | +1.126% | 463 | +0.522% |
| 2026-07-23 | 119.44 | 119.44 | 119.44 | 119.44 | -0.613% | 438 | +1.654% |
| 2026-07-22 | 120.18 | 120.18 | 120.18 | 120.18 | -0.073% | 405 | +1.031% |
| 2026-07-21 | 120.02 | 120.27 | 120.02 | 120.27 | +1.706% | 1,013 | +0.957% |
| 2026-07-20 | 118.42 | 118.42 | 118.15 | 118.25 | +1.060% | 1,809 | +2.679% |
| 2026-07-17 | 117.01 | 117.01 | 117.01 | 117.01 | -2.136% | 494 | +3.768% |
| 2026-07-16 | 119.50 | 119.57 | 119.50 | 119.57 | -1.088% | 368 | +1.552% |
| 2026-07-15 | 120.88 | 120.88 | 120.88 | 120.88 | -0.755% | 293 | +0.447% |
| 2026-07-14 | 122.29 | 122.29 | 121.80 | 121.80 | +0.016% | 657 | -0.311% |
| 2026-07-10 | 121.78 | 121.78 | 121.78 | 121.78 | +0.745% | 578 | -0.296% |
| 2026-07-09 | 120.88 | 120.88 | 120.88 | 120.88 | +0.422% | 1,152 | +0.447% |
| 2026-07-08 | 118.69 | 120.37 | 118.69 | 120.37 | -2.476% | 450 | +0.871% |
| 2026-07-06 | 123.43 | 123.43 | 123.43 | 123.43 | +2.911% | 378 | -1.626% |
| 2026-07-02 | 119.94 | 119.94 | 119.94 | 119.94 | -0.813% | 466 | +1.237% |
| 2026-07-01 | 120.92 | 120.92 | 120.92 | 120.92 | +0.307% | 875 | +0.414% |
| 2026-06-30 | 120.55 | 120.55 | 120.55 | 120.55 | -0.132% | 342 | +0.722% |
| 2026-06-25 | 120.99 | 121.16 | 120.71 | 120.71 | +0.843% | 1,134 | +0.589% |
| 2026-06-24 | 119.70 | 119.70 | 119.70 | 119.70 | +0.123% | 4,209 | +1.437% |
| 2026-06-23 | 119.55 | 119.55 | 119.55 | 119.55 | -3.375% | 397 | +1.562% |
| 2026-06-22 | 123.73 | 123.73 | 123.73 | 123.73 | -0.320% | 272 | -1.866% |
| 2026-06-18 | 123.66 | 124.13 | 123.66 | 124.13 | +1.801% | 836 | -2.180% |
| 2026-06-17 | 121.78 | 121.93 | 121.78 | 121.93 | +1.603% | 991 | -0.418% |
| 2026-06-15 | 120.01 | 120.01 | 120.01 | 120.01 | +1.878% | 211 | +1.178% |
| 2026-06-12 | 117.79 | 117.79 | 117.79 | 117.79 | +2.644% | 1,104 | +3.078% |
| 2026-06-11 | 115.50 | 115.50 | 114.76 | 114.76 | -0.335% | 333 | +5.804% |
| 2026-06-10 | 115.15 | 115.15 | 115.15 | 115.15 | -1.467% | 1,099 | +5.450% |
| 2026-06-08 | 116.79 | 116.86 | 116.79 | 116.86 | +0.240% | 415 | +3.903% |
| 2026-06-05 | 116.58 | 116.58 | 116.58 | 116.58 | -2.128% | 362 | +4.153% |
| 2026-06-04 | 118.83 | 119.11 | 118.83 | 119.11 | -0.528% | 487 | +1.936% |
| 2026-06-03 | 119.30 | 119.75 | 119.30 | 119.75 | +2.182% | 515 | +1.397% |
| 2026-06-01 | 117.19 | 117.19 | 117.19 | 117.19 | +0.180% | 2,334 | +3.610% |
| 2026-05-29 | 116.98 | 116.98 | 116.98 | 116.98 | -0.252% | 243 | +3.796% |
| 2026-05-28 | 116.17 | 117.28 | 116.17 | 117.28 | +0.595% | 717 | +3.534% |
| 2026-05-27 | 116.58 | 116.58 | 116.58 | 116.58 | -0.597% | 394 | +4.150% |
| 2026-05-26 | 117.28 | 117.28 | 117.28 | 117.28 | +0.811% | 729 | +3.528% |
| 2026-05-22 | 115.08 | 116.34 | 115.08 | 116.34 | +4.312% | 604 | +4.368% |
| 2026-05-20 | 113.24 | 113.24 | 111.53 | 111.53 | -1.852% | 407 | +8.868% |
| 2026-05-19 | 113.63 | 113.63 | 113.63 | 113.63 | -0.957% | 248 | +6.852% |
| 2026-05-15 | 114.73 | 114.73 | 114.73 | 114.73 | -0.723% | 227 | +5.830% |
| 2026-05-14 | 115.57 | 115.57 | 115.57 | 115.57 | -0.484% | 5,000 | +5.065% |
| 2026-05-13 | 116.13 | 116.13 | 116.13 | 116.13 | +1.375% | 186 | +4.556% |
| 2026-05-12 | 114.76 | 114.76 | 114.55 | 114.55 | -0.159% | 431 | +5.994% |
| 2026-05-11 | 114.74 | 114.74 | 114.74 | 114.74 | +0.535% | 689 | +5.825% |
| 2026-05-08 | 114.17 | 114.17 | 114.13 | 114.13 | +0.618% | 1,140 | +6.391% |
| 2026-05-07 | 113.14 | 113.43 | 113.14 | 113.43 | +0.377% | 572 | +7.048% |
| 2026-05-06 | 113.39 | 113.39 | 113.00 | 113.00 | +1.903% | 927 | +7.452% |
| 2026-05-05 | 110.82 | 110.89 | 110.82 | 110.89 | +1.183% | 574 | +9.497% |
| 2026-05-04 | 110.63 | 110.63 | 109.59 | 109.59 | -0.825% | 983 | +10.793% |
| 2026-04-30 | 110.50 | 110.50 | 110.50 | 110.50 | +0.241% | 627 | +9.879% |
| 2026-04-29 | 110.24 | 110.24 | 110.24 | 110.24 | -0.289% | 530 | +10.144% |
| 2026-04-28 | 110.56 | 110.56 | 110.56 | 110.56 | +0.012% | 351 | +9.826% |
| 2026-04-27 | 110.54 | 110.54 | 110.54 | 110.54 | +0.927% | 376 | +9.840% |
| 2026-04-24 | 109.53 | 109.53 | 109.53 | 109.53 | -0.893% | 421 | +10.857% |
| 2026-04-23 | 110.32 | 110.52 | 110.32 | 110.52 | +0.195% | 325 | +9.868% |
| 2026-04-22 | 110.30 | 110.30 | 110.30 | 110.30 | -1.480% | 557 | +10.083% |
| 2026-04-20 | 111.96 | 111.96 | 111.96 | 111.96 | -1.086% | 316 | +8.453% |
| 2026-04-17 | 113.19 | 113.19 | 113.19 | 113.19 | +1.491% | 629 | +7.276% |
| 2026-04-15 | 111.52 | 111.52 | 111.52 | 111.52 | -0.141% | 381 | +8.875% |
| 2026-04-14 | 111.68 | 111.68 | 111.68 | 111.68 | +0.331% | 533 | +8.722% |
| 2026-04-13 | 110.03 | 111.31 | 110.03 | 111.31 | -0.281% | 2,995 | +9.082% |
| 2026-04-08 | 111.63 | 111.63 | 111.63 | 111.63 | +4.755% | 529 | +8.776% |
| 2026-04-07 | 106.56 | 106.56 | 106.56 | 106.56 | -1.130% | 834 | +13.948% |
| 2026-04-06 | 107.46 | 107.78 | 107.46 | 107.78 | -0.173% | 302 | +12.659% |
| 2026-04-02 | 107.96 | 107.96 | 107.96 | 107.96 | -0.525% | 1,114 | +12.464% |
| 2026-04-01 | 108.53 | 108.53 | 108.53 | 108.53 | +4.549% | 512 | +11.873% |
| 2026-03-31 | 103.81 | 103.81 | 103.81 | 103.81 | +0.416% | 283 | +16.963% |
| 2026-03-30 | 103.38 | 103.38 | 103.38 | 103.38 | +0.050% | 274 | +17.449% |
| 2026-03-27 | 103.60 | 103.60 | 103.11 | 103.33 | -2.022% | 5,165 | +17.508% |
| 2026-03-26 | 105.46 | 105.46 | 105.46 | 105.46 | +2.171% | 1,364 | +15.132% |
| 2026-03-20 | 103.22 | 103.22 | 103.22 | 103.22 | -2.996% | 422 | +17.631% |
| 2026-03-16 | 106.41 | 106.41 | 106.41 | 106.41 | +1.083% | 173 | +14.107% |
| 2026-03-12 | 105.65 | 105.65 | 105.27 | 105.27 | -1.644% | 936 | +15.342% |
| 2026-03-11 | 107.03 | 107.03 | 107.03 | 107.03 | -0.456% | 285 | +13.446% |
| 2026-03-10 | 107.52 | 107.52 | 107.52 | 107.52 | +3.186% | 283 | +12.929% |
| 2026-03-09 | 103.89 | 104.20 | 103.89 | 104.20 | -0.639% | 599 | +16.527% |
| 2026-03-06 | 104.87 | 104.87 | 104.87 | 104.87 | -2.064% | 370 | +15.782% |
| 2026-03-05 | 107.08 | 107.08 | 107.08 | 107.08 | -1.793% | 647 | +13.393% |
| 2026-03-04 | 108.13 | 109.03 | 108.13 | 109.03 | -2.041% | 84,437 | +11.360% |
| 2026-03-02 | 111.31 | 111.31 | 111.31 | 111.31 | -2.138% | 267 | +9.088% |
| 2026-02-26 | 113.68 | 113.75 | 113.68 | 113.74 | +2.141% | 11,750 | +6.756% |
| 2026-02-23 | 111.35 | 111.35 | 111.35 | 111.35 | -0.847% | 3,724 | +9.042% |
| 2026-02-13 | 112.30 | 112.30 | 112.30 | 112.30 | -0.780% | 100 | +8.118% |
| 2026-02-12 | 113.19 | 113.19 | 113.19 | 113.19 | -0.275% | 600 | +7.275% |
| 2026-02-11 | 113.50 | 113.50 | 113.50 | 113.50 | +7.521% | 200 | +6.980% |
| 2026-02-03 | 105.56 | 105.56 | 105.56 | 105.56 | +2.375% | 991 | +15.026% |
| 2026-01-29 | 103.11 | 103.11 | 103.11 | 103.11 | -2.922% | 520 | +17.757% |
| 2026-01-16 | 106.22 | 106.22 | 106.22 | 106.22 | +0.504% | 1,362 | +14.316% |
| 2026-01-14 | 105.68 | 105.68 | 105.68 | 105.68 | +0.342% | 700 | +14.892% |
| 2026-01-12 | 105.32 | 105.32 | 105.32 | 105.32 | +5.841% | 1,030 | +15.285% |
| 2026-01-02 | 99.51 | 99.51 | 99.51 | 99.51 | +0.001% | 100 | +22.019% |
| 2025-12-30 | 99.50 | 99.51 | 99.50 | 99.51 | +0.912% | 500 | +22.020% |
| 2025-12-22 | 98.61 | 98.61 | 98.61 | 98.61 | -0.178% | 1,864 | +23.133% |
| 2025-12-19 | 98.79 | 98.79 | 98.79 | 98.79 | +1.530% | 1,864 | +22.914% |
| 2025-12-17 | 97.27 | 97.30 | 97.27 | 97.30 | -0.332% | 900 | +24.795% |
| 2025-12-05 | 97.62 | 97.62 | 97.62 | 97.62 | +0.957% | 432 | +24.380% |
| 2025-12-03 | 96.70 | 96.70 | 96.70 | 96.70 | +0.621% | 500 | +25.570% |
| 2025-12-02 | 96.10 | 96.10 | 96.10 | 96.10 | +1.717% | 185 | +26.350% |
| 2025-11-21 | 94.48 | 94.48 | 94.48 | 94.48 | +0.111% | 280 | +28.519% |
| 2025-11-19 | 94.37 | 94.37 | 94.37 | 94.37 | +2.007% | 270 | +28.661% |
| 2025-10-17 | 92.52 | 92.52 | 92.52 | 92.52 | +1.731% | 126 | +31.243% |
| 2025-10-13 | 90.94 | 90.94 | 90.94 | 90.94 | +2.946% | 1,750 | +33.514% |
| 2025-10-02 | 88.34 | 88.34 | 88.34 | 88.34 | -0.406% | 516 | +37.447% |
| 2025-09-30 | 88.70 | 88.70 | 88.70 | 88.70 | +0.984% | 155 | +36.890% |
| 2025-08-15 | 87.84 | 87.84 | 87.84 | 87.84 | +0.687% | 126 | +38.236% |
| 2025-08-12 | 87.24 | 87.24 | 87.24 | 87.24 | +1.954% | 1,000 | +39.186% |
| 2025-08-08 | 85.56 | 85.56 | 85.56 | 85.56 | +5.194% | 2,760 | +41.906% |
| 2025-08-01 | 81.34 | 81.34 | 81.34 | 81.34 | -1.869% | 471 | +49.276% |
| 2025-07-23 | 82.89 | 82.89 | 82.89 | 82.89 | +4.592% | 300 | +46.485% |
| 2025-07-16 | 79.25 | 79.25 | 79.25 | 79.25 | +0.015% | 150 | +53.212% |
| 2025-07-02 | 79.24 | 79.24 | 79.24 | 79.24 | +1.989% | 304 | +53.234% |
| 2025-06-23 | 77.69 | 77.69 | 77.69 | 77.69 | -0.540% | 262 | +56.283% |
| 2025-06-13 | 78.11 | 78.11 | 78.11 | 78.11 | -0.515% | 752 | +55.439% |
| 2025-06-12 | 78.52 | 78.52 | 78.52 | 78.52 | +0.653% | 700 | +54.638% |
| 2025-06-11 | 78.01 | 78.01 | 78.01 | 78.01 | +1.102% | 448 | +55.648% |
| 2025-06-05 | 77.16 | 77.16 | 77.16 | 77.16 | -1.330% | 583 | +57.363% |
| 2025-06-03 | 78.20 | 78.20 | 78.20 | 78.20 | +0.206% | 618 | +55.270% |
| 2025-06-02 | 78.04 | 78.04 | 78.04 | 78.04 | +2.897% | 160 | +55.590% |
| 2025-05-23 | 75.84 | 75.84 | 75.84 | 75.84 | -0.462% | 1,002 | +60.097% |
| 2025-05-22 | 76.19 | 76.19 | 76.19 | 76.19 | -1.252% | 52,375 | +59.358% |
| 2025-05-20 | 77.16 | 77.16 | 77.16 | 77.16 | +0.195% | 215 | +57.363% |
| 2025-05-16 | 77.01 | 77.01 | 77.01 | 77.01 | -0.483% | 346 | +57.669% |
| 2025-05-15 | 77.38 | 77.38 | 77.38 | 77.38 | +1.687% | 318 | +56.908% |
| 2025-05-08 | 76.10 | 76.10 | 76.10 | 76.10 | +0.369% | 262 | +59.555% |
| 2025-05-02 | 75.82 | 75.82 | 75.82 | 75.82 | +2.349% | 192 | +60.144% |
| 2025-04-30 | 74.08 | 74.08 | 74.08 | 74.08 | +0.543% | 124 | +63.905% |
| 2025-04-25 | 73.68 | 73.68 | 73.68 | 73.68 | +1.256% | 441 | +64.795% |
| 2025-04-24 | 72.33 | 72.77 | 71.89 | 72.77 | +2.265% | 15,027 | +66.864% |
| 2025-04-22 | 71.15 | 71.15 | 71.15 | 71.15 | +0.232% | 1,636 | +70.644% |
| 2025-04-17 | 70.79 | 70.99 | 70.26 | 70.99 | +1.618% | 805 | +71.040% |
| 2025-04-14 | 69.86 | 69.86 | 69.86 | 69.86 | +3.742% | 260 | +73.806% |
| 2025-04-11 | 67.34 | 67.34 | 67.34 | 67.34 | +2.856% | 304 | +80.310% |
| 2025-04-09 | 65.47 | 65.47 | 65.47 | 65.47 | -0.187% | 433 | +85.461% |
| 2025-04-07 | 64.84 | 65.59 | 64.84 | 65.59 | -13.557% | 2,087 | +85.113% |
| 2025-03-28 | 75.88 | 75.88 | 75.88 | 75.88 | -2.992% | 364 | +60.017% |
| 2025-03-26 | 78.22 | 78.22 | 78.22 | 78.22 | +0.269% | 312 | +55.230% |
| 2025-03-24 | 78.01 | 78.01 | 78.01 | 78.01 | +0.788% | 277 | +55.648% |
| 2025-03-21 | 77.40 | 77.40 | 77.40 | 77.40 | +1.669% | 770 | +56.875% |
| 2025-03-14 | 76.13 | 76.13 | 76.13 | 76.13 | +1.710% | 468 | +59.492% |
| 2025-03-13 | 74.85 | 74.85 | 74.85 | 74.85 | -0.197% | 424 | +62.219% |
| 2025-03-12 | 75.00 | 75.00 | 75.00 | 75.00 | +2.051% | 794 | +61.900% |
| 2025-03-11 | 73.49 | 73.49 | 73.49 | 73.49 | -0.783% | 700 | +65.221% |
| 2025-03-10 | 74.31 | 74.31 | 74.07 | 74.07 | -0.807% | 664 | +63.927% |
| 2025-03-07 | 75.05 | 75.05 | 74.67 | 74.67 | -1.747% | 1,068 | +62.604% |
| 2025-03-06 | 76.00 | 76.00 | 76.00 | 76.00 | +0.622% | 490 | +59.764% |
| 2025-03-05 | 75.96 | 75.96 | 75.51 | 75.53 | +2.034% | 934 | +60.759% |
| 2025-03-04 | 74.02 | 74.02 | 74.02 | 74.02 | -1.497% | 1,919 | +64.029% |
| 2025-02-28 | 75.15 | 75.15 | 75.15 | 75.15 | -1.301% | 4,383 | +61.573% |
| 2025-02-27 | 76.14 | 76.14 | 76.14 | 76.14 | -0.039% | 22,019 | +59.471% |
| 2025-02-26 | 76.17 | 76.17 | 76.17 | 76.17 | +0.914% | 1,107 | +59.408% |
| 2025-02-25 | 75.96 | 75.96 | 75.48 | 75.48 | -0.317% | 461 | +60.865% |
| 2025-02-21 | 75.72 | 75.72 | 75.72 | 75.72 | -1.162% | 459 | +60.355% |
| 2025-02-19 | 76.45 | 76.61 | 76.45 | 76.61 | -0.867% | 688 | +58.492% |
| 2025-02-18 | 77.28 | 77.28 | 77.28 | 77.28 | +0.333% | 795 | +57.118% |
| 2025-02-13 | 77.13 | 77.13 | 77.02 | 77.02 | +1.386% | 1,378 | +57.642% |
| 2025-02-12 | 75.97 | 75.97 | 75.97 | 75.97 | -0.356% | 313 | +59.828% |
| 2025-02-11 | 76.07 | 76.24 | 76.07 | 76.24 | +0.345% | 5,907 | +59.258% |
| 2025-02-10 | 75.98 | 75.98 | 75.98 | 75.98 | -0.990% | 265 | +59.807% |
| 2025-02-06 | 76.55 | 76.74 | 76.55 | 76.74 | +0.682% | 767 | +58.224% |
| 2025-02-05 | 76.22 | 76.22 | 76.22 | 76.22 | -1.702% | 497 | +59.303% |
| 2025-01-31 | 77.54 | 77.54 | 77.54 | 77.54 | +0.322% | 1,269 | +56.591% |
| 2025-01-30 | 77.19 | 77.29 | 77.19 | 77.29 | +0.391% | 8,816 | +57.095% |
| 2025-01-29 | 76.99 | 76.99 | 76.99 | 76.99 | -0.259% | 171 | +57.710% |
| 2025-01-28 | 77.19 | 77.19 | 77.19 | 77.19 | +1.406% | 1,039 | +57.301% |
| 2025-01-27 | 76.12 | 76.12 | 76.12 | 76.12 | -1.932% | 525 | +59.513% |
| 2025-01-24 | 77.62 | 77.62 | 77.62 | 77.62 | +2.604% | 274 | +56.430% |
| 2025-01-21 | 75.65 | 75.65 | 75.65 | 75.65 | +1.530% | 575 | +60.504% |
| 2025-01-16 | 74.51 | 74.51 | 74.51 | 74.51 | -0.696% | 409 | +62.959% |
| 2025-01-15 | 75.03 | 75.03 | 75.03 | 75.03 | +2.015% | 3,657 | +61.825% |
| 2025-01-13 | 74.38 | 74.38 | 73.55 | 73.55 | -4.581% | 1,208 | +65.086% |
| 2025-01-07 | 77.58 | 77.58 | 77.08 | 77.08 | +0.932% | 2,313 | +57.523% |
| 2025-01-03 | 76.37 | 76.37 | 76.37 | 76.37 | -0.839% | 297 | +58.990% |
| 2024-12-31 | 76.98 | 77.02 | 76.98 | 77.02 | +0.533% | 1,426 | +57.656% |
| 2024-12-30 | 76.61 | 76.61 | 76.61 | 76.61 | +0.684% | 5,006 | +58.496% |
| 2024-12-26 | 76.09 | 76.09 | 76.09 | 76.09 | +1.154% | 702 | +59.579% |
| 2024-12-23 | 75.22 | 75.22 | 75.22 | 75.22 | -0.371% | 790 | +61.421% |
| 2024-12-20 | 75.50 | 75.50 | 75.50 | 75.50 | -0.409% | 261 | +60.823% |
| 2024-12-19 | 75.81 | 75.81 | 75.81 | 75.81 | +0.053% | 131 | +60.165% |
| 2024-12-18 | 75.77 | 75.77 | 75.77 | 75.77 | -2.336% | 964 | +60.249% |
| 2024-12-11 | 77.02 | 77.58 | 77.02 | 77.58 | +2.125% | 860 | +56.506% |
| 2024-12-10 | 75.97 | 75.97 | 75.97 | 75.97 | -0.539% | 456 | +59.832% |
| 2024-12-09 | 76.38 | 76.38 | 76.38 | 76.38 | +0.302% | 1,622 | +58.970% |
| 2024-12-05 | 76.16 | 76.16 | 76.15 | 76.15 | +3.916% | 715 | +59.450% |
| 2024-11-27 | 73.61 | 73.61 | 73.28 | 73.28 | -1.177% | 649 | +65.695% |
| 2024-11-26 | 74.15 | 74.15 | 74.15 | 74.15 | +0.533% | 1,080 | +63.744% |
| 2024-11-21 | 73.84 | 73.84 | 73.76 | 73.76 | -0.081% | 737 | +64.616% |
| 2024-11-20 | 73.89 | 73.89 | 73.82 | 73.82 | -2.279% | 2,508 | +64.483% |
| 2024-11-12 | 75.03 | 75.54 | 75.03 | 75.54 | +2.969% | 850 | +60.734% |
| 2024-11-04 | 73.36 | 73.36 | 73.36 | 73.36 | -1.194% | 167 | +65.506% |
| 2024-10-29 | 74.25 | 74.25 | 74.25 | 74.25 | +0.450% | 369 | +63.530% |
| 2024-10-18 | 73.92 | 73.92 | 73.92 | 73.92 | -1.414% | 359 | +64.266% |
| 2024-10-11 | 74.70 | 74.98 | 74.70 | 74.98 | +3.062% | 1,837 | +61.943% |
| 2024-09-03 | 72.75 | 72.75 | 72.75 | 72.75 | -1.659% | 2,082 | +66.902% |
| 2024-08-30 | 73.98 | 73.98 | 73.98 | 73.98 | -7.863% | 787 | +64.133% |
| 2024-07-10 | 80.29 | 80.29 | 80.29 | 80.29 | +3.935% | 310 | +51.228% |
| 2024-07-02 | 77.25 | 77.25 | 77.25 | 77.25 | +3.859% | 553 | +57.179% |
| 2024-06-05 | 74.38 | 74.38 | 74.38 | 74.38 | +0.858% | 3,380 | +63.244% |
| 2024-05-30 | 73.75 | 73.75 | 73.75 | 73.75 | +0.455% | 2,030 | +64.646% |
| 2024-05-29 | 73.47 | 73.47 | 73.41 | 73.41 | -1.070% | 2,086 | +65.394% |
| 2024-05-24 | 74.21 | 74.21 | 74.21 | 74.21 | +0.761% | 1,000 | +63.625% |
| 2024-05-22 | 73.65 | 73.65 | 73.65 | 73.65 | -0.782% | 1,255 | +64.869% |
| 2024-05-21 | 74.25 | 74.25 | 74.23 | 74.23 | +2.078% | 564 | +63.580% |
| 2024-05-09 | 72.72 | 72.72 | 72.72 | 72.72 | -0.183% | 824 | +66.979% |
| 2024-05-03 | 72.85 | 72.85 | 72.85 | 72.85 | +0.696% | 691 | +66.674% |
| 2024-05-02 | 72.34 | 72.35 | 72.34 | 72.35 | -1.767% | 1,744 | +67.835% |
| 2024-04-30 | 73.65 | 73.65 | 73.65 | 73.65 | +2.507% | 1,391 | +64.869% |
| 2024-04-24 | 71.85 | 71.85 | 71.85 | 71.85 | -0.025% | 2,980 | +69.002% |
| 2024-04-16 | 71.86 | 71.86 | 71.86 | 71.86 | -1.254% | 21,559 | +68.959% |
| 2024-04-12 | 72.52 | 72.78 | 72.48 | 72.78 | +0.045% | 2,159 | +66.841% |
| 2024-04-11 | 72.74 | 72.74 | 72.74 | 72.74 | -0.337% | 104 | +66.916% |
| 2024-04-04 | 73.22 | 73.29 | 72.99 | 72.99 | +0.778% | 39,730 | +66.354% |
| 2024-04-02 | 72.43 | 72.43 | 72.43 | 72.43 | -1.911% | 471 | +67.648% |
| 2024-03-28 | 73.84 | 73.84 | 73.84 | 73.84 | -1.058% | 4,185 | +64.445% |
| 2024-03-26 | 74.63 | 74.63 | 74.63 | 74.63 | -0.099% | 200 | +62.706% |
| 2024-03-21 | 74.50 | 74.70 | 74.50 | 74.70 | +2.530% | 1,415 | +62.545% |
| 2024-03-19 | 72.86 | 72.86 | 72.86 | 72.86 | +3.940% | 179 | +66.658% |
| 2024-03-13 | 70.10 | 70.10 | 70.10 | 70.10 | +0.022% | 587 | +73.223% |
| 2024-03-11 | 69.92 | 70.08 | 69.92 | 70.08 | -2.621% | 596 | +73.261% |
| 2024-03-08 | 72.03 | 72.03 | 71.97 | 71.97 | -0.668% | 4,486 | +68.720% |
| 2024-03-07 | 72.45 | 72.45 | 72.45 | 72.45 | -0.585% | 236 | +67.593% |
| 2024-03-06 | 72.79 | 72.88 | 72.79 | 72.88 | +0.636% | 4,006 | +66.612% |
| 2024-03-05 | 72.42 | 72.42 | 72.42 | 72.42 | +1.078% | 501 | +67.671% |
| 2024-03-04 | 71.64 | 71.64 | 71.64 | 71.64 | -0.739% | 381 | +69.478% |
| 2024-03-01 | 72.19 | 72.19 | 72.17 | 72.18 | +2.299% | 494 | +68.225% |
| 2024-02-29 | 70.74 | 70.75 | 70.56 | 70.56 | -0.184% | 4,846 | +72.093% |
| 2024-02-28 | 70.69 | 70.69 | 70.69 | 70.69 | -0.395% | 1,000 | +71.777% |
| 2024-02-27 | 70.97 | 70.97 | 70.97 | 70.97 | +0.825% | 135 | +71.099% |
| 2024-02-22 | 70.38 | 70.38 | 70.38 | 70.38 | +1.059% | 632 | +72.510% |
| 2024-02-16 | 69.65 | 69.65 | 69.65 | 69.65 | +1.787% | 142 | +74.337% |
| 2024-02-14 | 68.43 | 68.43 | 68.42 | 68.42 | -0.271% | 4,552 | +77.453% |
| 2024-02-13 | 68.84 | 69.01 | 68.61 | 68.61 | +1.145% | 4,461 | +76.973% |
| 2024-02-09 | 67.83 | 67.83 | 67.83 | 67.83 | +0.279% | 739 | +78.999% |
| 2024-02-08 | 67.60 | 67.64 | 67.60 | 67.64 | +1.078% | 1,220 | +79.498% |
| 2024-02-07 | 66.92 | 66.92 | 66.92 | 66.92 | +0.466% | 4,839 | +81.433% |
| 2024-02-06 | 66.65 | 66.65 | 66.61 | 66.61 | -0.644% | 1,554 | +82.277% |
| 2024-02-02 | 67.04 | 67.04 | 67.04 | 67.04 | +0.763% | 6,186 | +81.104% |
| 2024-02-01 | 66.32 | 66.54 | 66.09 | 66.54 | +0.332% | 4,223 | +82.486% |
| 2024-01-31 | 66.50 | 66.50 | 66.32 | 66.32 | +0.278% | 655 | +83.092% |
| 2024-01-30 | 66.13 | 66.13 | 66.13 | 66.13 | -0.305% | 927 | +83.601% |
| 2024-01-23 | 66.29 | 66.34 | 66.29 | 66.34 | +0.763% | 16,291 | +83.042% |
| 2024-01-19 | 65.82 | 65.83 | 65.82 | 65.83 | -0.015% | 328 | +84.438% |
| 2024-01-18 | 65.84 | 65.84 | 65.84 | 65.84 | +0.704% | 161 | +84.410% |
| 2024-01-12 | 65.43 | 65.43 | 65.38 | 65.38 | +4.648% | 4,854 | +85.708% |
| 2024-01-09 | 62.45 | 62.48 | 62.45 | 62.48 | -0.466% | 610 | +94.340% |
| 2024-01-05 | 62.70 | 62.77 | 62.70 | 62.77 | +5.116% | 4,638 | +93.434% |
| 2023-12-15 | 60.10 | 60.17 | 59.72 | 59.72 | -0.672% | 4,507 | +103.330% |
| 2023-12-14 | 60.09 | 60.12 | 60.00 | 60.12 | -0.183% | 4,133 | +101.964% |
| 2023-12-08 | 60.20 | 60.23 | 60.20 | 60.23 | -1.133% | 568 | +101.595% |
| 2023-12-05 | 60.92 | 60.92 | 60.92 | 60.92 | -1.214% | 3,258 | +99.311% |
| 2023-11-30 | 61.67 | 61.67 | 61.67 | 61.67 | +0.388% | 2,100 | +96.891% |
| 2023-11-16 | 61.39 | 61.43 | 61.39 | 61.43 | +2.351% | 417 | +97.655% |
| 2023-11-10 | 60.18 | 60.18 | 60.02 | 60.02 | -1.169% | 560 | +102.301% |
| 2023-11-06 | 60.73 | 60.73 | 60.73 | 60.73 | -1.506% | 650 | +99.937% |
| 2023-11-03 | 61.66 | 61.66 | 61.66 | 61.66 | +7.402% | 856 | +96.926% |
| 2023-10-27 | 57.41 | 57.41 | 57.41 | 57.41 | +0.521% | 204 | +111.503% |
| 2023-10-26 | 57.11 | 57.11 | 57.11 | 57.11 | -0.436% | 176 | +112.604% |
| 2023-10-23 | 57.10 | 57.36 | 57.10 | 57.36 | -1.811% | 2,573 | +111.678% |
| 2023-10-19 | 58.42 | 58.42 | 58.42 | 58.42 | -1.765% | 100 | +107.844% |
| 2023-10-17 | 59.47 | 59.47 | 59.47 | 59.47 | +1.397% | 401 | +104.175% |
| 2023-10-16 | 58.65 | 58.65 | 58.65 | 58.65 | -0.510% | 327 | +107.027% |
| 2023-10-13 | 58.95 | 58.95 | 58.95 | 58.95 | -0.505% | 191 | +105.971% |
| 2023-10-11 | 59.25 | 59.25 | 59.25 | 59.25 | +0.298% | 204 | +104.931% |
| 2023-10-10 | 59.07 | 59.07 | 59.07 | 59.07 | +2.241% | 1,574 | +105.542% |
| 2023-10-06 | 57.78 | 57.78 | 57.78 | 57.78 | +0.139% | 1,000 | +110.148% |
| 2023-10-05 | 57.70 | 57.70 | 57.70 | 57.70 | -3.271% | 2,000 | +110.439% |
| 2023-09-26 | 59.65 | 59.65 | 59.65 | 59.65 | -1.324% | 242 | +103.556% |
| 2023-09-22 | 60.45 | 60.45 | 60.45 | 60.45 | -2.304% | 1,014 | +100.861% |
| 2023-09-19 | 61.72 | 61.88 | 61.72 | 61.88 | +1.454% | 1,755 | +96.233% |
| 2023-09-18 | 60.99 | 60.99 | 60.99 | 60.99 | -0.279% | 252 | +99.085% |
| 2023-09-14 | 61.16 | 61.16 | 61.16 | 61.16 | +1.880% | 164 | +98.530% |
| 2023-09-12 | 60.03 | 60.03 | 60.03 | 60.03 | +0.588% | 305 | +102.263% |
| 2023-09-08 | 59.68 | 59.68 | 59.68 | 59.68 | -0.566% | 650 | +103.452% |
| 2023-09-05 | 60.02 | 60.02 | 60.02 | 60.02 | +0.848% | 403 | +102.301% |
| 2023-09-01 | 59.52 | 59.52 | 59.52 | 59.52 | +1.035% | 277 | +104.017% |
| 2023-08-31 | 58.91 | 58.91 | 58.91 | 58.91 | +3.422% | 404 | +106.129% |
| 2023-08-24 | 56.96 | 56.96 | 56.96 | 56.96 | -0.429% | 2,116 | +113.182% |
| 2023-08-22 | 57.20 | 57.20 | 57.20 | 57.20 | +0.527% | 231 | +112.269% |
| 2023-08-16 | 56.90 | 56.90 | 56.90 | 56.90 | -1.024% | 850 | +113.388% |
| 2023-08-15 | 57.49 | 57.49 | 57.49 | 57.49 | -0.366% | 2,682 | +111.204% |
| 2023-08-14 | 57.60 | 57.70 | 57.60 | 57.70 | -1.017% | 521 | +110.431% |
| 2023-08-11 | 58.13 | 58.29 | 58.13 | 58.29 | +1.527% | 2,814 | +108.291% |
| 2023-08-08 | 57.42 | 57.42 | 57.42 | 57.42 | +1.444% | 177 | +111.471% |
| 2023-08-03 | 56.60 | 56.60 | 56.60 | 56.60 | -1.653% | 385 | +114.525% |
| 2023-08-02 | 57.55 | 57.55 | 57.55 | 57.55 | -1.957% | 206 | +110.979% |
| 2023-07-31 | 58.70 | 58.70 | 58.70 | 58.70 | +2.267% | 246 | +106.850% |
| 2023-07-26 | 57.42 | 57.42 | 57.40 | 57.40 | -0.365% | 340 | +111.540% |
| 2023-07-25 | 57.61 | 57.61 | 57.61 | 57.61 | -0.191% | 520 | +110.768% |
| 2023-07-19 | 57.72 | 57.72 | 57.72 | 57.72 | +2.714% | 241 | +110.366% |
| 2023-07-14 | 56.19 | 56.19 | 56.19 | 56.19 | -0.559% | 14,572 | +116.075% |
| 2023-07-10 | 56.57 | 56.57 | 56.51 | 56.51 | -3.037% | 2,309 | +114.866% |
| 2023-07-03 | 58.29 | 58.29 | 58.28 | 58.28 | +0.277% | 780 | +108.341% |
| 2023-06-30 | 58.12 | 58.12 | 58.12 | 58.12 | +0.342% | 892 | +108.918% |
| 2023-06-28 | 57.92 | 57.92 | 57.92 | 57.92 | +0.138% | 935 | +109.632% |
| 2023-06-22 | 57.84 | 57.84 | 57.84 | 57.84 | +0.152% | 1,394 | +109.922% |
| 2023-06-21 | 57.92 | 57.92 | 57.75 | 57.75 | -0.426% | 414 | +110.241% |
| 2023-06-15 | 58.00 | 58.00 | 58.00 | 58.00 | +0.209% | 150 | +109.347% |
| 2023-06-13 | 57.88 | 57.88 | 57.88 | 57.88 | +4.896% | 120 | +109.784% |
| 2023-06-08 | 55.18 | 55.18 | 55.18 | 55.18 | +3.527% | 972 | +120.055% |
| 2023-05-31 | 53.30 | 53.30 | 53.30 | 53.30 | -0.073% | 1,568 | +127.816% |
| 2023-05-24 | 53.34 | 53.34 | 53.34 | 53.34 | -1.472% | 2,450 | +127.650% |
| 2023-05-19 | 54.13 | 54.13 | 54.13 | 54.13 | +4.622% | 12,516 | +124.298% |
| 2023-05-10 | 51.47 | 51.74 | 51.47 | 51.74 | +0.604% | 905 | +134.665% |
| 2023-05-08 | 51.43 | 51.43 | 51.43 | 51.43 | +0.881% | 219 | +136.083% |
| 2023-05-03 | 50.88 | 50.98 | 50.85 | 50.98 | +0.072% | 1,842 | +138.163% |
| 2023-04-28 | 50.95 | 50.95 | 50.95 | 50.95 | +0.592% | 208 | +138.336% |
| 2023-04-25 | 50.65 | 50.65 | 50.65 | 50.65 | +1.190% | 194 | +139.747% |
| 2023-04-21 | 50.05 | 50.05 | 50.05 | 50.05 | +1.112% | 155 | +142.599% |
| 2023-04-11 | 49.29 | 49.50 | 49.29 | 49.50 | -1.050% | 2,317 | +145.297% |
| 2023-04-03 | 50.02 | 50.02 | 50.02 | 50.02 | +4.017% | 238 | +142.721% |
| 2023-03-28 | 48.31 | 48.31 | 48.09 | 48.09 | -2.766% | 1,421 | +152.471% |
| 2023-03-10 | 49.46 | 49.46 | 49.46 | 49.46 | +2.822% | 100 | +145.488% |
| 2023-02-24 | 48.10 | 48.10 | 48.10 | 48.10 | -0.805% | 693 | +152.415% |
| 2023-02-21 | 48.49 | 48.49 | 48.49 | 48.49 | -0.223% | 228 | +150.382% |
| 2023-02-16 | 48.54 | 48.60 | 48.54 | 48.60 | +0.005% | 1,483 | +149.825% |
| 2023-02-13 | 48.60 | 48.60 | 48.60 | 48.60 | +0.935% | 397 | +149.837% |
| 2023-02-09 | 48.15 | 48.15 | 48.15 | 48.15 | +4.049% | 1,176 | +152.172% |
| 2023-01-19 | 46.53 | 46.53 | 46.28 | 46.28 | +0.629% | 365 | +162.383% |
| 2022-12-28 | 46.35 | 46.35 | 45.99 | 45.99 | +0.190% | 7,070 | +164.033% |
| 2022-12-27 | 45.90 | 45.90 | 45.90 | 45.90 | +0.091% | 287 | +164.534% |
| 2022-12-23 | 45.86 | 45.86 | 45.86 | 45.86 | +0.763% | 4,501 | +164.775% |
| 2022-12-22 | 45.74 | 45.74 | 45.44 | 45.51 | -5.233% | 15,022 | +166.796% |
| 2022-12-14 | 48.04 | 48.04 | 48.02 | 48.02 | -0.233% | 2,126 | +152.834% |
| 2022-12-13 | 48.14 | 48.14 | 48.14 | 48.14 | +1.029% | 250 | +152.245% |
| 2022-12-12 | 47.77 | 47.77 | 47.65 | 47.65 | +0.980% | 283 | +154.839% |
| 2022-12-08 | 47.18 | 47.18 | 47.18 | 47.18 | -2.300% | 741 | +157.337% |
| 2022-11-29 | 48.45 | 48.45 | 48.29 | 48.29 | -1.308% | 3,386 | +151.419% |
| 2022-11-28 | 48.93 | 48.93 | 48.93 | 48.93 | +0.390% | 2,429 | +148.130% |
| 2022-11-22 | 48.76 | 48.76 | 48.74 | 48.74 | +1.763% | 1,557 | +149.097% |
| 2022-11-18 | 47.90 | 47.90 | 47.90 | 47.90 | +0.504% | 283 | +153.489% |
| 2022-11-14 | 47.91 | 48.02 | 47.60 | 47.66 | -0.230% | 2,375 | +154.765% |
| 2022-11-11 | 47.77 | 47.77 | 47.77 | 47.77 | 0.000% | 420 | +154.178% |