COPA
Themes Copper Miners ETF
stockBATSETF
InactiveDec 31, 1969 7:00:00 PM EST
0.00USD0.000%(0.00)2,024
After-hoursOct 2, 2026 4:10:30 PM EDT
53.06USD0.000%(0.00)
COPA Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 51.65 | 53.23 | 51.65 | 53.06 | +2.490% | 2,025 | 0.000% |
| 2026-10-01 | 51.27 | 52.11 | 51.17 | 51.77 | -1.450% | 721 | +2.490% |
| 2026-09-30 | 53.19 | 53.57 | 52.53 | 52.53 | -1.248% | 1,163 | +1.004% |
| 2026-09-29 | 53.89 | 53.89 | 53.11 | 53.19 | +0.705% | 1,504 | -0.257% |
| 2026-09-28 | 52.65 | 52.97 | 52.50 | 52.82 | -2.136% | 3,265 | +0.446% |
| 2026-09-25 | 53.65 | 53.98 | 53.65 | 53.98 | +0.381% | 1,101 | -1.700% |
| 2026-09-24 | 53.73 | 53.78 | 53.52 | 53.77 | -1.442% | 2,947 | -1.325% |
| 2026-09-23 | 54.51 | 54.56 | 54.36 | 54.56 | -3.443% | 464 | -2.748% |
| 2026-09-22 | 56.12 | 56.64 | 55.48 | 56.50 | +2.935% | 2,136 | -6.097% |
| 2026-09-21 | 56.05 | 56.05 | 54.44 | 54.89 | +1.117% | 1,691 | -3.341% |
| 2026-09-18 | 53.62 | 54.28 | 53.62 | 54.28 | +0.853% | 1,446 | -2.261% |
| 2026-09-17 | 53.45 | 54.05 | 53.45 | 53.83 | +3.382% | 1,311 | -1.428% |
| 2026-09-16 | 52.23 | 52.23 | 52.06 | 52.06 | -1.119% | 1,078 | +1.906% |
| 2026-09-15 | 52.96 | 52.96 | 52.65 | 52.65 | -1.199% | 742 | +0.766% |
| 2026-09-14 | 53.75 | 53.78 | 52.58 | 53.29 | -2.996% | 4,669 | -0.442% |
| 2026-09-11 | 55.70 | 55.70 | 54.85 | 54.94 | -0.365% | 1,127 | -3.424% |
| 2026-09-10 | 55.98 | 56.00 | 55.01 | 55.14 | -5.950% | 11,348 | -3.777% |
| 2026-09-09 | 58.88 | 59.01 | 58.55 | 58.63 | +0.049% | 2,664 | -9.502% |
| 2026-09-08 | 57.35 | 58.90 | 57.35 | 58.60 | +4.728% | 2,062 | -9.458% |
| 2026-09-04 | 55.94 | 55.95 | 55.87 | 55.95 | -0.952% | 672 | -5.178% |
| 2026-09-03 | 56.66 | 56.66 | 55.94 | 56.49 | +1.435% | 1,867 | -6.081% |
| 2026-09-02 | 56.34 | 56.34 | 55.57 | 55.69 | +0.713% | 1,261 | -4.733% |
| 2026-09-01 | 56.89 | 56.89 | 55.30 | 55.30 | -3.593% | 1,659 | -4.054% |
| 2026-08-31 | 57.64 | 57.64 | 56.94 | 57.36 | -1.136% | 3,161 | -7.501% |
| 2026-08-28 | 59.38 | 59.40 | 58.02 | 58.02 | -1.643% | 1,169 | -8.552% |
| 2026-08-27 | 58.63 | 59.04 | 58.63 | 58.99 | +0.869% | 3,495 | -10.054% |
| 2026-08-26 | 59.56 | 59.56 | 58.44 | 58.48 | -0.408% | 1,916 | -9.272% |
| 2026-08-25 | 57.17 | 58.72 | 57.17 | 58.72 | +1.828% | 1,271 | -9.643% |
| 2026-08-24 | 58.16 | 58.16 | 57.44 | 57.67 | +0.267% | 3,172 | -7.991% |
| 2026-08-21 | 55.92 | 57.60 | 55.92 | 57.51 | +5.077% | 3,391 | -7.745% |
| 2026-08-20 | 53.97 | 54.73 | 53.97 | 54.73 | +2.274% | 3,775 | -3.062% |
| 2026-08-19 | 54.00 | 54.23 | 53.16 | 53.52 | +2.025% | 4,862 | -0.857% |
| 2026-08-18 | 53.78 | 53.78 | 52.40 | 52.45 | -2.340% | 1,725 | +1.151% |
| 2026-08-17 | 53.23 | 53.78 | 53.23 | 53.71 | +2.311% | 1,272 | -1.216% |
| 2026-08-14 | 52.91 | 52.91 | 52.50 | 52.50 | -0.002% | 1,877 | +1.067% |
| 2026-08-13 | 52.96 | 53.04 | 52.50 | 52.50 | -3.151% | 1,591 | +1.064% |
| 2026-08-12 | 54.78 | 54.78 | 54.13 | 54.21 | +0.041% | 1,723 | -2.121% |
| 2026-08-11 | 54.03 | 54.18 | 54.03 | 54.18 | -1.225% | 1,282 | -2.080% |
| 2026-08-10 | 54.19 | 54.88 | 54.19 | 54.86 | +1.570% | 2,363 | -3.280% |
| 2026-08-07 | 53.56 | 54.01 | 53.56 | 54.01 | +2.677% | 1,194 | -1.762% |
| 2026-08-06 | 53.00 | 53.00 | 52.43 | 52.60 | -0.549% | 8,469 | +0.869% |
| 2026-08-05 | 52.94 | 52.97 | 52.19 | 52.89 | +3.691% | 3,103 | +0.315% |
| 2026-08-04 | 50.00 | 51.01 | 50.00 | 51.01 | +5.602% | 3,047 | +4.017% |
| 2026-08-03 | 47.39 | 48.30 | 47.39 | 48.30 | +0.577% | 949 | +9.844% |
| 2026-07-31 | 48.03 | 48.03 | 48.03 | 48.03 | -0.944% | 269 | +10.478% |
| 2026-07-30 | 48.31 | 48.48 | 48.29 | 48.48 | +4.272% | 2,032 | +9.435% |
| 2026-07-29 | 46.37 | 47.34 | 46.14 | 46.50 | -1.038% | 1,299 | +14.110% |
| 2026-07-28 | 46.20 | 46.98 | 46.20 | 46.98 | -1.788% | 984 | +12.926% |
| 2026-07-27 | 47.13 | 47.84 | 47.13 | 47.84 | +0.419% | 2,612 | +10.907% |
| 2026-07-24 | 47.77 | 47.77 | 47.64 | 47.64 | -0.972% | 393 | +11.372% |
| 2026-07-23 | 48.67 | 49.15 | 48.11 | 48.11 | -1.930% | 3,305 | +10.290% |
| 2026-07-22 | 47.90 | 49.25 | 47.90 | 49.05 | +1.895% | 7,543 | +8.162% |
| 2026-07-21 | 46.99 | 48.14 | 46.93 | 48.14 | +6.234% | 13,796 | +10.212% |
| 2026-07-20 | 45.78 | 45.78 | 45.09 | 45.32 | +0.029% | 3,408 | +17.082% |
| 2026-07-17 | 44.56 | 45.30 | 44.56 | 45.30 | -1.561% | 619 | +17.116% |
| 2026-07-16 | 47.62 | 47.62 | 45.88 | 46.02 | -3.855% | 2,407 | +15.287% |
| 2026-07-15 | 49.28 | 49.28 | 47.87 | 47.87 | -1.611% | 1,864 | +10.843% |
| 2026-07-14 | 48.58 | 48.85 | 48.37 | 48.65 | +5.488% | 3,641 | +9.057% |
| 2026-07-13 | 46.12 | 46.12 | 46.12 | 46.12 | -3.238% | 486 | +15.042% |
| 2026-07-10 | 47.09 | 47.68 | 47.09 | 47.66 | +0.924% | 775 | +11.317% |
| 2026-07-09 | 46.39 | 47.33 | 46.39 | 47.23 | +4.105% | 2,714 | +12.346% |
| 2026-07-08 | 45.87 | 45.87 | 44.28 | 45.36 | -2.594% | 11,329 | +16.957% |
| 2026-07-07 | 46.67 | 46.94 | 46.51 | 46.57 | -4.739% | 1,114 | +13.924% |
| 2026-07-06 | 49.43 | 49.43 | 48.60 | 48.89 | +1.259% | 1,789 | +8.524% |
| 2026-07-02 | 48.69 | 48.69 | 47.95 | 48.28 | +1.390% | 2,691 | +9.891% |
| 2026-07-01 | 48.34 | 48.55 | 47.62 | 47.62 | -1.306% | 2,334 | +11.419% |
| 2026-06-30 | 47.99 | 48.42 | 47.99 | 48.25 | +2.127% | 841 | +9.964% |
| 2026-06-29 | 47.03 | 47.24 | 46.57 | 47.24 | -0.997% | 2,588 | +12.303% |
| 2026-06-26 | 47.62 | 47.72 | 47.62 | 47.72 | -0.033% | 403 | +11.183% |
| 2026-06-25 | 47.63 | 47.74 | 47.08 | 47.74 | +1.203% | 1,649 | +11.146% |
| 2026-06-24 | 47.91 | 47.91 | 46.79 | 47.17 | -4.211% | 5,928 | +12.483% |
| 2026-06-23 | 49.30 | 49.88 | 49.24 | 49.24 | -6.610% | 1,606 | +7.746% |
| 2026-06-22 | 52.50 | 52.77 | 52.35 | 52.73 | -0.318% | 1,480 | +0.625% |
| 2026-06-18 | 53.48 | 53.48 | 52.72 | 52.90 | -0.964% | 1,810 | +0.305% |
| 2026-06-17 | 55.20 | 55.35 | 53.41 | 53.41 | -3.135% | 1,522 | -0.662% |
| 2026-06-16 | 54.68 | 55.53 | 54.68 | 55.14 | +0.341% | 1,445 | -3.776% |
| 2026-06-15 | 54.23 | 55.84 | 54.23 | 54.95 | +5.937% | 3,244 | -3.448% |
| 2026-06-12 | 51.60 | 52.34 | 51.59 | 51.87 | +2.658% | 896 | +2.285% |
| 2026-06-11 | 48.35 | 50.53 | 48.34 | 50.53 | +5.710% | 1,727 | +5.004% |
| 2026-06-10 | 49.14 | 49.14 | 47.80 | 47.80 | -2.350% | 1,881 | +11.000% |
| 2026-06-09 | 50.63 | 50.63 | 48.30 | 48.95 | -0.134% | 7,431 | +8.392% |
| 2026-06-08 | 50.41 | 50.41 | 48.75 | 49.02 | +0.689% | 3,339 | +8.247% |
| 2026-06-05 | 51.12 | 51.12 | 48.62 | 48.68 | -9.589% | 4,656 | +8.992% |
| 2026-06-04 | 53.72 | 54.04 | 53.72 | 53.84 | -0.878% | 961 | -1.459% |
| 2026-06-03 | 55.50 | 55.50 | 54.30 | 54.32 | -2.670% | 1,827 | -2.324% |
| 2026-06-02 | 54.26 | 55.83 | 54.26 | 55.81 | +3.475% | 3,991 | -4.932% |
| 2026-06-01 | 52.52 | 54.00 | 52.44 | 53.94 | +2.209% | 2,572 | -1.628% |
| 2026-05-29 | 52.70 | 53.19 | 52.44 | 52.77 | +0.019% | 2,165 | +0.545% |
| 2026-05-28 | 51.72 | 52.79 | 50.95 | 52.76 | +3.520% | 4,256 | +0.564% |
| 2026-05-27 | 51.54 | 51.54 | 50.78 | 50.97 | -1.449% | 4,447 | +4.104% |
| 2026-05-26 | 51.86 | 51.86 | 51.28 | 51.72 | +4.115% | 3,319 | +2.596% |
| 2026-05-22 | 49.29 | 49.88 | 48.87 | 49.67 | +0.773% | 7,953 | +6.818% |
| 2026-05-21 | 48.69 | 49.61 | 48.58 | 49.29 | -0.275% | 2,858 | +7.644% |
| 2026-05-20 | 48.64 | 49.48 | 48.62 | 49.43 | +3.860% | 2,963 | +7.347% |
| 2026-05-19 | 47.54 | 48.07 | 47.25 | 47.59 | -2.158% | 1,863 | +11.491% |
| 2026-05-18 | 50.10 | 50.10 | 48.56 | 48.64 | -1.690% | 11,721 | +9.085% |
| 2026-05-15 | 50.71 | 50.71 | 49.22 | 49.48 | -6.439% | 10,817 | +7.241% |
| 2026-05-14 | 52.81 | 53.02 | 52.56 | 52.88 | -2.973% | 4,522 | +0.336% |
| 2026-05-13 | 54.55 | 54.62 | 54.46 | 54.50 | +2.351% | 6,083 | -2.647% |
| 2026-05-12 | 52.02 | 53.25 | 51.28 | 53.25 | +2.334% | 4,671 | -0.358% |
| 2026-05-11 | 52.16 | 52.58 | 51.00 | 52.03 | +2.793% | 4,652 | +1.968% |
| 2026-05-08 | 50.72 | 50.91 | 50.33 | 50.62 | +3.006% | 5,075 | +4.816% |
| 2026-05-07 | 50.31 | 50.31 | 49.14 | 49.14 | -0.642% | 1,120 | +7.967% |
| 2026-05-06 | 49.35 | 49.72 | 49.31 | 49.46 | +6.842% | 5,555 | +7.274% |
| 2026-05-05 | 46.70 | 46.70 | 46.24 | 46.29 | +1.712% | 1,747 | +14.613% |
| 2026-05-04 | 45.78 | 46.44 | 45.51 | 45.51 | -2.803% | 4,271 | +16.576% |
| 2026-05-01 | 47.02 | 47.14 | 46.83 | 46.83 | -0.652% | 1,555 | +13.308% |
| 2026-04-30 | 47.01 | 47.20 | 46.58 | 47.13 | +2.866% | 3,099 | +12.569% |
| 2026-04-29 | 47.08 | 47.08 | 45.61 | 45.82 | -1.058% | 5,599 | +15.796% |
| 2026-04-28 | 47.38 | 47.38 | 45.96 | 46.31 | -2.945% | 7,109 | +14.570% |
| 2026-04-27 | 47.35 | 47.87 | 47.35 | 47.72 | +0.606% | 1,548 | +11.197% |
| 2026-04-24 | 47.30 | 47.77 | 47.12 | 47.43 | -0.715% | 2,994 | +11.871% |
| 2026-04-23 | 48.89 | 48.89 | 47.75 | 47.77 | -2.906% | 1,646 | +11.071% |
| 2026-04-22 | 48.84 | 49.20 | 48.84 | 49.20 | +3.974% | 632 | +7.843% |
| 2026-04-21 | 49.30 | 49.38 | 47.24 | 47.32 | -4.423% | 7,161 | +12.129% |
| 2026-04-20 | 49.45 | 49.52 | 49.36 | 49.51 | -0.430% | 1,275 | +7.170% |
| 2026-04-17 | 49.72 | 50.56 | 49.68 | 49.72 | +1.870% | 5,318 | +6.709% |
| 2026-04-16 | 49.19 | 49.19 | 48.76 | 48.81 | -1.011% | 2,582 | +8.704% |
| 2026-04-15 | 49.78 | 49.78 | 49.04 | 49.31 | -0.631% | 1,818 | +7.605% |
| 2026-04-14 | 49.69 | 49.69 | 49.45 | 49.62 | +2.186% | 1,287 | +6.926% |
| 2026-04-13 | 47.78 | 48.56 | 47.57 | 48.56 | +1.917% | 2,711 | +9.263% |
| 2026-04-10 | 47.50 | 48.17 | 47.50 | 47.65 | +1.205% | 3,406 | +11.358% |
| 2026-04-09 | 46.61 | 47.13 | 46.61 | 47.08 | +0.584% | 1,542 | +12.700% |
| 2026-04-08 | 47.92 | 47.92 | 46.80 | 46.80 | +7.301% | 5,137 | +13.359% |
| 2026-04-07 | 43.64 | 43.64 | 43.22 | 43.62 | -1.410% | 1,639 | +21.635% |
| 2026-04-06 | 44.53 | 44.61 | 43.93 | 44.24 | +0.737% | 2,351 | +19.920% |
| 2026-04-02 | 42.47 | 44.08 | 42.47 | 43.92 | -1.736% | 1,843 | +20.805% |
| 2026-04-01 | 44.23 | 45.29 | 44.23 | 44.70 | +2.880% | 3,799 | +18.708% |
| 2026-03-31 | 42.26 | 43.44 | 42.14 | 43.44 | +7.160% | 2,808 | +22.126% |
| 2026-03-30 | 41.39 | 41.39 | 40.54 | 40.54 | -1.238% | 2,458 | +30.871% |
| 2026-03-27 | 40.46 | 41.08 | 40.46 | 41.05 | +1.178% | 1,996 | +29.251% |
| 2026-03-26 | 42.05 | 42.05 | 40.57 | 40.57 | -3.920% | 2,594 | +30.774% |
| 2026-03-25 | 42.93 | 42.99 | 42.23 | 42.23 | +2.469% | 3,242 | +25.647% |
| 2026-03-24 | 40.39 | 41.30 | 40.26 | 41.21 | -0.627% | 15,396 | +28.749% |
| 2026-03-23 | 40.38 | 41.94 | 40.38 | 41.47 | +5.147% | 13,230 | +27.942% |
| 2026-03-20 | 40.88 | 40.88 | 39.16 | 39.44 | -3.899% | 7,504 | +34.527% |
| 2026-03-19 | 40.00 | 41.32 | 38.70 | 41.04 | -3.594% | 11,092 | +29.282% |
| 2026-03-18 | 43.61 | 43.61 | 42.35 | 42.57 | -4.744% | 31,343 | +24.636% |
| 2026-03-17 | 45.00 | 45.29 | 44.55 | 44.69 | -0.997% | 5,703 | +18.723% |
| 2026-03-16 | 44.41 | 45.41 | 44.41 | 45.14 | +2.127% | 5,007 | +17.540% |
| 2026-03-13 | 45.85 | 46.14 | 44.16 | 44.20 | -4.577% | 7,832 | +20.040% |
| 2026-03-12 | 47.20 | 47.20 | 46.25 | 46.32 | -2.381% | 6,072 | +14.546% |
| 2026-03-11 | 47.92 | 48.15 | 47.20 | 47.45 | -1.474% | 3,931 | +11.818% |
| 2026-03-10 | 47.69 | 48.79 | 47.69 | 48.16 | +2.316% | 6,270 | +10.169% |
| 2026-03-09 | 45.95 | 47.07 | 44.21 | 47.07 | +1.095% | 11,200 | +12.720% |
| 2026-03-06 | 47.41 | 47.41 | 45.68 | 46.56 | -2.919% | 10,240 | +13.955% |
| 2026-03-05 | 49.35 | 49.46 | 47.45 | 47.96 | -5.795% | 8,293 | +10.629% |
| 2026-03-04 | 51.19 | 51.26 | 50.75 | 50.91 | +1.394% | 3,129 | +4.218% |
| 2026-03-03 | 51.19 | 51.19 | 48.84 | 50.21 | -7.549% | 6,414 | +5.671% |
| 2026-03-02 | 53.23 | 54.31 | 53.23 | 54.31 | +0.462% | 4,060 | -2.306% |
| 2026-02-27 | 55.01 | 55.01 | 53.94 | 54.06 | -0.497% | 2,776 | -1.854% |
| 2026-02-26 | 53.68 | 54.33 | 52.56 | 54.33 | -0.129% | 5,999 | -2.342% |
| 2026-02-25 | 54.55 | 54.73 | 53.71 | 54.40 | +3.226% | 8,850 | -2.468% |
| 2026-02-24 | 51.74 | 52.95 | 51.74 | 52.70 | +2.869% | 7,939 | +0.678% |
| 2026-02-23 | 50.75 | 51.23 | 50.57 | 51.23 | +2.296% | 6,292 | +3.567% |
| 2026-02-20 | 49.40 | 50.08 | 49.40 | 50.08 | +1.603% | 2,461 | +5.945% |
| 2026-02-19 | 47.92 | 49.29 | 47.92 | 49.29 | -1.024% | 10,198 | +7.644% |
| 2026-02-18 | 49.69 | 49.95 | 49.54 | 49.80 | +2.048% | 4,244 | +6.541% |
| 2026-02-17 | 49.23 | 49.23 | 47.55 | 48.80 | -2.496% | 5,067 | +8.723% |
| 2026-02-13 | 49.00 | 50.44 | 48.96 | 50.05 | +0.518% | 5,295 | +6.009% |
| 2026-02-12 | 51.80 | 51.80 | 49.78 | 49.79 | -3.147% | 5,082 | +6.558% |
| 2026-02-11 | 51.15 | 51.67 | 50.79 | 51.41 | +2.126% | 9,975 | +3.205% |
| 2026-02-10 | 50.30 | 50.47 | 50.07 | 50.34 | -1.267% | 2,644 | +5.398% |
| 2026-02-09 | 49.54 | 51.07 | 49.54 | 50.99 | +3.926% | 5,317 | +4.063% |
| 2026-02-06 | 48.89 | 49.06 | 48.48 | 49.06 | +4.030% | 4,870 | +8.148% |
| 2026-02-05 | 48.50 | 48.67 | 47.05 | 47.16 | -5.419% | 43,680 | +12.506% |
| 2026-02-04 | 52.47 | 52.47 | 49.01 | 49.86 | -4.309% | 6,997 | +6.410% |
| 2026-02-03 | 51.13 | 52.11 | 50.84 | 52.11 | +6.200% | 21,767 | +1.824% |
| 2026-02-02 | 48.76 | 49.30 | 48.24 | 49.06 | -1.116% | 27,996 | +8.137% |
| 2026-01-30 | 51.88 | 51.88 | 49.16 | 49.62 | -9.480% | 22,920 | +6.931% |
| 2026-01-29 | 57.63 | 57.75 | 53.15 | 54.81 | +1.603% | 38,402 | -3.206% |
| 2026-01-28 | 54.31 | 54.57 | 53.10 | 53.95 | +1.850% | 31,141 | -1.654% |
| 2026-01-27 | 52.24 | 52.99 | 51.68 | 52.97 | +3.054% | 14,066 | +0.165% |
| 2026-01-26 | 53.28 | 53.31 | 51.40 | 51.40 | +1.421% | 42,509 | +3.225% |
| 2026-01-23 | 49.32 | 50.84 | 48.54 | 50.68 | +5.184% | 31,469 | +4.691% |
| 2026-01-22 | 49.12 | 49.12 | 47.85 | 48.18 | -1.159% | 10,145 | +10.118% |
| 2026-01-21 | 49.50 | 49.50 | 48.70 | 48.75 | +1.687% | 13,166 | +8.842% |
| 2026-01-20 | 48.46 | 48.51 | 47.80 | 47.94 | +0.531% | 11,450 | +10.678% |
| 2026-01-16 | 47.66 | 47.87 | 47.00 | 47.69 | -1.456% | 12,122 | +11.265% |
| 2026-01-15 | 48.70 | 48.70 | 47.98 | 48.39 | +0.992% | 20,903 | +9.646% |
| 2026-01-14 | 47.79 | 47.91 | 47.20 | 47.91 | +1.924% | 6,819 | +10.733% |
| 2026-01-13 | 47.31 | 47.50 | 46.76 | 47.01 | -0.529% | 10,045 | +12.864% |
| 2026-01-12 | 46.81 | 47.45 | 46.31 | 47.26 | +3.806% | 17,193 | +12.267% |
| 2026-01-09 | 45.61 | 46.02 | 45.03 | 45.53 | +2.461% | 7,356 | +16.540% |
| 2026-01-08 | 44.61 | 44.61 | 44.02 | 44.43 | -1.439% | 6,700 | +19.408% |
| 2026-01-07 | 45.41 | 45.41 | 44.50 | 45.08 | -2.249% | 8,411 | +17.690% |
| 2026-01-06 | 44.78 | 46.21 | 44.78 | 46.12 | +3.339% | 11,981 | +15.042% |
| 2026-01-05 | 44.51 | 45.23 | 44.10 | 44.63 | +2.858% | 14,331 | +18.883% |
| 2026-01-02 | 44.07 | 44.07 | 42.92 | 43.39 | +0.428% | 5,533 | +22.280% |
| 2025-12-31 | 43.21 | 43.27 | 42.89 | 43.20 | -0.701% | 4,878 | +22.804% |
| 2025-12-30 | 43.66 | 43.81 | 42.99 | 43.51 | +1.280% | 6,442 | +21.943% |
| 2025-12-29 | 43.36 | 43.36 | 42.51 | 42.96 | -2.716% | 9,077 | +23.504% |
| 2025-12-26 | 43.87 | 44.29 | 43.80 | 44.16 | +3.253% | 6,645 | +20.150% |
| 2025-12-24 | 42.65 | 43.08 | 42.22 | 42.77 | +0.062% | 2,425 | +24.058% |
| 2025-12-23 | 42.20 | 42.78 | 42.14 | 42.74 | +1.737% | 6,117 | +24.136% |
| 2025-12-22 | 41.72 | 42.04 | 41.63 | 42.01 | +2.769% | 7,444 | +26.292% |
| 2025-12-19 | 40.37 | 40.98 | 40.37 | 40.88 | +2.375% | 4,203 | +29.788% |
| 2025-12-18 | 41.39 | 41.39 | 39.77 | 39.93 | -3.926% | 3,789 | +32.871% |
| 2025-12-17 | 41.53 | 41.72 | 41.53 | 41.56 | +0.931% | 1,925 | +27.654% |
| 2025-12-16 | 41.10 | 41.25 | 40.97 | 41.18 | -1.247% | 6,321 | +28.842% |
| 2025-12-15 | 42.20 | 42.20 | 41.42 | 41.70 | +1.526% | 5,823 | +27.236% |
| 2025-12-12 | 42.04 | 42.04 | 41.06 | 41.07 | -1.847% | 995 | +29.177% |
| 2025-12-11 | 41.80 | 41.92 | 41.80 | 41.85 | +1.411% | 701 | +26.792% |
| 2025-12-10 | 41.26 | 41.26 | 41.26 | 41.26 | +1.800% | 128 | +28.582% |
| 2025-12-09 | 40.43 | 40.73 | 39.91 | 40.53 | -0.809% | 6,864 | +30.897% |
| 2025-12-08 | 41.50 | 41.63 | 40.86 | 40.86 | -0.826% | 2,883 | +29.838% |
| 2025-12-05 | 41.48 | 41.48 | 41.09 | 41.20 | +0.956% | 4,153 | +28.765% |
| 2025-12-04 | 40.94 | 40.99 | 40.48 | 40.81 | -0.280% | 1,736 | +29.995% |
| 2025-12-03 | 40.28 | 41.04 | 40.28 | 40.93 | +4.374% | 6,814 | +29.632% |
| 2025-12-02 | 39.91 | 39.91 | 38.95 | 39.21 | -1.067% | 1,982 | +35.301% |
| 2025-12-01 | 40.20 | 40.20 | 39.50 | 39.64 | +1.049% | 25,845 | +33.858% |
| 2025-11-28 | 39.10 | 39.48 | 38.90 | 39.23 | +3.660% | 3,807 | +35.261% |
| 2025-11-26 | 37.54 | 37.95 | 37.54 | 37.84 | +2.629% | 1,408 | +40.212% |
| 2025-11-25 | 36.67 | 36.87 | 36.67 | 36.87 | +1.569% | 117 | +43.897% |
| 2025-11-24 | 35.99 | 36.30 | 35.99 | 36.30 | +2.742% | 1,192 | +46.155% |
| 2025-11-21 | 35.40 | 35.40 | 35.33 | 35.33 | +0.408% | 616 | +50.162% |
| 2025-11-20 | 35.49 | 35.49 | 35.19 | 35.19 | -3.094% | 1,845 | +50.774% |
| 2025-11-19 | 36.28 | 36.46 | 36.18 | 36.31 | +1.575% | 954 | +46.110% |
| 2025-11-18 | 35.91 | 35.94 | 35.75 | 35.75 | -1.310% | 741 | +48.412% |
| 2025-11-17 | 36.22 | 36.22 | 36.22 | 36.22 | -1.801% | 107 | +46.468% |
| 2025-11-14 | 37.18 | 37.18 | 36.89 | 36.89 | -0.970% | 662 | +43.831% |
| 2025-11-13 | 37.25 | 37.25 | 37.25 | 37.25 | -2.243% | 400 | +42.436% |
| 2025-11-12 | 38.10 | 38.10 | 38.10 | 38.10 | +1.603% | 216 | +39.242% |
| 2025-11-11 | 37.50 | 37.50 | 37.50 | 37.50 | -0.808% | 169 | +41.474% |
| 2025-11-10 | 37.60 | 37.81 | 37.60 | 37.81 | +3.267% | 418 | +40.331% |
| 2025-11-07 | 36.61 | 36.61 | 36.61 | 36.61 | +0.563% | 122 | +44.917% |
| 2025-11-06 | 36.41 | 36.41 | 36.41 | 36.41 | +0.844% | 198 | +45.733% |
| 2025-11-05 | 35.88 | 36.10 | 35.88 | 36.10 | +2.695% | 127 | +46.962% |
| 2025-11-04 | 35.33 | 35.62 | 35.16 | 35.16 | -3.522% | 1,642 | +50.923% |
| 2025-11-03 | 36.95 | 36.95 | 36.18 | 36.44 | -3.313% | 2,641 | +45.608% |
| 2025-10-31 | 37.69 | 37.69 | 37.69 | 37.69 | -0.320% | 115 | +40.784% |
| 2025-10-30 | 37.71 | 37.81 | 37.70 | 37.81 | -1.116% | 1,208 | +40.334% |
| 2025-10-29 | 38.77 | 38.77 | 38.21 | 38.23 | +2.085% | 733 | +38.769% |
| 2025-10-28 | 37.65 | 37.65 | 37.45 | 37.45 | +0.482% | 508 | +41.662% |
| 2025-10-27 | 37.73 | 37.73 | 37.27 | 37.27 | -0.002% | 685 | +42.345% |
| 2025-10-24 | 37.27 | 37.27 | 37.27 | 37.27 | +1.387% | 212 | +42.341% |
| 2025-10-23 | 36.96 | 37.06 | 36.77 | 36.77 | +1.591% | 760 | +44.315% |
| 2025-10-22 | 35.88 | 36.19 | 35.85 | 36.19 | +0.010% | 3,166 | +46.611% |
| 2025-10-21 | 36.89 | 36.89 | 36.19 | 36.19 | -4.486% | 7,623 | +46.626% |
| 2025-10-20 | 37.66 | 38.09 | 37.65 | 37.88 | +1.859% | 10,326 | +40.049% |
| 2025-10-17 | 37.75 | 37.75 | 36.86 | 37.19 | -3.249% | 12,691 | +42.653% |
| 2025-10-16 | 38.58 | 38.79 | 38.29 | 38.44 | -1.440% | 2,614 | +38.018% |
| 2025-10-15 | 38.83 | 39.01 | 38.82 | 39.00 | +0.934% | 3,639 | +36.031% |
| 2025-10-14 | 39.48 | 39.48 | 37.80 | 38.64 | -2.291% | 9,448 | +37.301% |
| 2025-10-13 | 38.69 | 39.61 | 38.69 | 39.55 | +5.808% | 5,336 | +34.156% |
| 2025-10-10 | 39.25 | 39.25 | 37.33 | 37.38 | -4.624% | 2,337 | +41.948% |
| 2025-10-09 | 40.53 | 40.53 | 39.00 | 39.19 | -0.447% | 3,842 | +35.385% |
| 2025-10-08 | 37.95 | 39.37 | 37.95 | 39.37 | +3.508% | 4,505 | +34.780% |
| 2025-10-07 | 38.47 | 38.47 | 37.91 | 38.03 | -0.052% | 2,181 | +39.508% |
| 2025-10-06 | 38.15 | 38.40 | 38.05 | 38.05 | -0.059% | 2,142 | +39.435% |
| 2025-10-03 | 37.99 | 38.20 | 37.99 | 38.07 | +1.658% | 2,034 | +39.353% |
| 2025-10-02 | 37.47 | 37.47 | 37.19 | 37.45 | +0.025% | 887 | +41.663% |
| 2025-10-01 | 37.35 | 37.44 | 37.26 | 37.44 | +0.573% | 1,057 | +41.699% |
| 2025-09-30 | 37.00 | 37.23 | 36.58 | 37.23 | +0.922% | 1,774 | +42.510% |
| 2025-09-29 | 37.52 | 37.52 | 36.47 | 36.89 | +4.838% | 2,258 | +43.824% |
| 2025-09-26 | 35.19 | 35.19 | 35.19 | 35.19 | +1.477% | 255 | +50.783% |
| 2025-09-25 | 34.66 | 34.79 | 34.66 | 34.68 | -0.117% | 479 | +53.010% |
| 2025-09-24 | 34.00 | 34.72 | 34.00 | 34.72 | +2.319% | 294 | +52.831% |
| 2025-09-23 | 34.32 | 34.32 | 33.93 | 33.93 | -0.092% | 727 | +56.374% |
| 2025-09-22 | 33.96 | 33.96 | 33.96 | 33.96 | +1.079% | 254 | +56.230% |
| 2025-09-19 | 33.60 | 33.60 | 33.60 | 33.60 | +1.974% | 137 | +57.916% |
| 2025-09-18 | 32.88 | 32.97 | 32.88 | 32.95 | -1.081% | 1,663 | +61.033% |
| 2025-09-17 | 33.70 | 33.70 | 33.31 | 33.31 | -0.918% | 917 | +59.292% |
| 2025-09-16 | 33.68 | 33.68 | 33.62 | 33.62 | -0.813% | 223 | +57.829% |
| 2025-09-15 | 33.77 | 33.89 | 33.66 | 33.89 | +1.414% | 586 | +56.547% |
| 2025-09-12 | 33.51 | 33.51 | 33.42 | 33.42 | +0.463% | 588 | +58.760% |
| 2025-09-11 | 33.27 | 33.27 | 33.27 | 33.27 | +2.686% | 151 | +59.495% |
| 2025-09-10 | 32.42 | 32.44 | 32.40 | 32.40 | +0.421% | 386 | +63.779% |
| 2025-09-09 | 32.26 | 32.26 | 32.26 | 32.26 | +0.083% | 225 | +64.469% |
| 2025-09-08 | 32.00 | 32.23 | 31.73 | 32.23 | +0.595% | 2,496 | +64.606% |
| 2025-09-05 | 32.08 | 32.12 | 32.04 | 32.04 | +2.116% | 646 | +65.585% |
| 2025-09-04 | 31.30 | 31.38 | 31.30 | 31.38 | -2.188% | 635 | +69.089% |
| 2025-09-03 | 32.08 | 32.08 | 32.08 | 32.08 | +1.584% | 93 | +65.390% |
| 2025-09-02 | 31.05 | 31.58 | 31.05 | 31.58 | +0.423% | 504 | +68.010% |
| 2025-08-29 | 31.38 | 31.49 | 31.38 | 31.45 | +1.176% | 275 | +68.721% |
| 2025-08-28 | 31.08 | 31.08 | 31.08 | 31.08 | +1.017% | 32 | +70.706% |
| 2025-08-27 | 30.63 | 30.77 | 30.63 | 30.77 | -0.759% | 690 | +72.441% |
| 2025-08-26 | 31.00 | 31.00 | 31.00 | 31.00 | +0.956% | 359 | +71.133% |
| 2025-08-25 | 30.79 | 30.79 | 30.71 | 30.71 | +0.850% | 846 | +72.769% |
| 2025-08-22 | 30.56 | 30.56 | 30.45 | 30.45 | +3.180% | 152 | +74.238% |
| 2025-08-21 | 29.51 | 29.51 | 29.51 | 29.51 | +0.425% | 24 | +79.778% |
| 2025-08-20 | 29.40 | 29.40 | 29.29 | 29.39 | +0.232% | 1,295 | +80.541% |
| 2025-08-19 | 29.77 | 29.77 | 29.32 | 29.32 | -1.443% | 1,302 | +80.959% |
| 2025-08-18 | 30.22 | 30.22 | 29.75 | 29.75 | -1.181% | 982 | +78.348% |
| 2025-08-15 | 30.13 | 30.13 | 30.11 | 30.11 | +2.259% | 815 | +76.241% |
| 2025-08-14 | 29.30 | 29.44 | 29.29 | 29.44 | -2.350% | 1,050 | +80.222% |
| 2025-08-13 | 30.18 | 30.18 | 30.15 | 30.15 | +2.906% | 109 | +75.987% |
| 2025-08-12 | 29.34 | 29.34 | 29.30 | 29.30 | +2.162% | 557 | +81.102% |
| 2025-08-11 | 29.20 | 29.20 | 28.68 | 28.68 | -1.100% | 171 | +85.018% |
| 2025-08-08 | 29.02 | 29.02 | 29.00 | 29.00 | +2.247% | 794 | +82.982% |
| 2025-08-07 | 28.13 | 28.36 | 28.13 | 28.36 | +0.836% | 184 | +87.094% |
| 2025-08-06 | 28.06 | 28.12 | 28.06 | 28.12 | +1.109% | 886 | +88.659% |
| 2025-08-05 | 27.78 | 27.82 | 27.78 | 27.82 | +0.325% | 367 | +90.751% |
| 2025-08-04 | 27.73 | 27.73 | 27.73 | 27.73 | +1.675% | 12 | +91.371% |
| 2025-08-01 | 27.26 | 27.27 | 27.26 | 27.27 | -0.189% | 190 | +94.576% |
| 2025-07-31 | 26.45 | 27.32 | 26.45 | 27.32 | +0.852% | 1,273 | +94.208% |
| 2025-07-30 | 27.72 | 27.72 | 26.95 | 27.09 | -4.037% | 14,513 | +95.862% |
| 2025-07-29 | 28.16 | 28.23 | 28.16 | 28.23 | +0.391% | 306 | +87.955% |
| 2025-07-28 | 28.00 | 28.12 | 28.00 | 28.12 | -1.093% | 627 | +88.690% |
| 2025-07-25 | 28.37 | 28.43 | 28.37 | 28.43 | -1.113% | 101 | +86.628% |
| 2025-07-24 | 28.75 | 28.75 | 28.75 | 28.75 | -0.830% | 126 | +84.550% |
| 2025-07-23 | 29.18 | 29.18 | 28.71 | 28.99 | -0.196% | 5,697 | +83.019% |
| 2025-07-22 | 28.83 | 29.05 | 28.83 | 29.05 | +2.529% | 644 | +82.661% |
| 2025-07-21 | 28.02 | 28.45 | 28.02 | 28.33 | +2.796% | 1,602 | +87.280% |
| 2025-07-18 | 27.68 | 27.68 | 27.56 | 27.56 | -0.253% | 369 | +92.516% |
| 2025-07-17 | 27.44 | 27.63 | 27.44 | 27.63 | +0.680% | 856 | +92.029% |
| 2025-07-16 | 27.30 | 27.44 | 27.27 | 27.44 | -0.927% | 952 | +93.336% |
| 2025-07-15 | 27.73 | 27.73 | 27.70 | 27.70 | -0.975% | 410 | +91.543% |
| 2025-07-14 | 29.01 | 29.01 | 27.90 | 27.97 | +0.164% | 940 | +89.677% |
| 2025-07-11 | 27.93 | 27.93 | 27.93 | 27.93 | -0.870% | 401 | +89.987% |
| 2025-07-10 | 27.82 | 28.17 | 27.80 | 28.17 | +1.428% | 1,695 | +88.334% |
| 2025-07-09 | 29.29 | 29.29 | 27.78 | 27.78 | -1.694% | 497 | +91.023% |
| 2025-07-08 | 28.19 | 29.35 | 28.19 | 28.25 | +1.264% | 11,685 | +87.788% |
| 2025-07-07 | 28.03 | 28.03 | 27.88 | 27.90 | -1.521% | 303 | +90.162% |
| 2025-07-03 | 28.33 | 28.33 | 28.33 | 28.33 | -0.539% | 97 | +87.270% |
| 2025-07-02 | 28.03 | 28.49 | 28.03 | 28.49 | +2.702% | 622 | +86.261% |
| 2025-07-01 | 27.62 | 27.74 | 27.60 | 27.74 | +1.455% | 1,366 | +91.294% |
| 2025-06-30 | 27.24 | 27.36 | 27.24 | 27.34 | +0.248% | 574 | +94.078% |
| 2025-06-27 | 27.28 | 27.36 | 27.27 | 27.27 | -1.062% | 416 | +94.559% |
| 2025-06-26 | 27.07 | 27.57 | 27.04 | 27.56 | +5.799% | 2,680 | +92.492% |
| 2025-06-25 | 25.85 | 26.05 | 25.85 | 26.05 | +0.010% | 902 | +103.655% |
| 2025-06-24 | 25.87 | 26.05 | 25.86 | 26.05 | +0.997% | 1,700 | +103.676% |
| 2025-06-23 | 25.50 | 25.79 | 25.50 | 25.79 | +0.483% | 641 | +105.707% |
| 2025-06-20 | 25.67 | 25.67 | 25.67 | 25.67 | -1.029% | 113 | +106.700% |
| 2025-06-18 | 25.97 | 25.97 | 25.94 | 25.94 | +0.213% | 360 | +104.572% |
| 2025-06-17 | 26.08 | 26.08 | 25.88 | 25.88 | -1.298% | 697 | +105.009% |
| 2025-06-16 | 26.04 | 26.34 | 26.04 | 26.22 | +1.764% | 1,213 | +102.348% |
| 2025-06-13 | 25.61 | 25.77 | 25.51 | 25.77 | -1.128% | 842 | +105.917% |
| 2025-06-12 | 26.20 | 26.20 | 26.06 | 26.06 | -0.040% | 228 | +103.594% |
| 2025-06-11 | 26.07 | 26.07 | 26.07 | 26.07 | -0.569% | 10 | +103.513% |
| 2025-06-10 | 26.31 | 26.31 | 26.12 | 26.22 | -0.361% | 772 | +102.355% |
| 2025-06-09 | 26.25 | 26.37 | 26.25 | 26.32 | +1.453% | 1,144 | +101.625% |
| 2025-06-06 | 26.19 | 26.19 | 25.94 | 25.94 | -0.998% | 454 | +104.554% |
| 2025-06-05 | 26.18 | 26.22 | 26.12 | 26.20 | +1.926% | 1,278 | +102.511% |
| 2025-06-04 | 25.40 | 26.09 | 25.40 | 25.70 | +2.172% | 2,701 | +106.411% |
| 2025-06-03 | 24.99 | 25.25 | 24.99 | 25.16 | +0.863% | 1,444 | +110.894% |
| 2025-06-02 | 24.82 | 24.94 | 24.82 | 24.94 | +1.809% | 980 | +112.713% |
| 2025-05-30 | 24.50 | 24.50 | 24.50 | 24.50 | -0.831% | 52 | +116.561% |
| 2025-05-29 | 24.75 | 24.75 | 24.55 | 24.71 | +0.805% | 1,017 | +114.761% |
| 2025-05-28 | 24.44 | 24.51 | 24.44 | 24.51 | -1.284% | 433 | +116.489% |
| 2025-05-27 | 24.66 | 24.83 | 24.66 | 24.83 | +0.737% | 1,553 | +113.709% |
| 2025-05-23 | 24.01 | 24.65 | 24.01 | 24.65 | +2.608% | 1,284 | +115.284% |
| 2025-05-22 | 23.73 | 24.02 | 23.69 | 24.02 | +0.065% | 4,609 | +120.899% |
| 2025-05-21 | 23.95 | 24.06 | 23.95 | 24.00 | +0.463% | 1,013 | +121.042% |
| 2025-05-20 | 23.75 | 23.89 | 23.75 | 23.89 | +0.454% | 10,885 | +122.065% |
| 2025-05-19 | 23.75 | 23.78 | 23.57 | 23.78 | +1.579% | 7,214 | +123.074% |
| 2025-05-16 | 23.19 | 23.41 | 23.19 | 23.41 | -1.169% | 186 | +126.596% |
| 2025-05-15 | 23.55 | 23.69 | 23.55 | 23.69 | -0.386% | 402 | +123.947% |
| 2025-05-14 | 23.78 | 23.78 | 23.78 | 23.78 | -1.423% | 10 | +123.083% |
| 2025-05-13 | 24.13 | 24.13 | 24.13 | 24.13 | +1.017% | 65 | +119.907% |
| 2025-05-12 | 23.95 | 24.10 | 23.88 | 23.88 | +2.842% | 604 | +122.144% |
| 2025-05-09 | 23.22 | 23.22 | 23.22 | 23.22 | +1.082% | 285 | +128.457% |
| 2025-05-08 | 22.98 | 22.98 | 22.98 | 22.98 | +0.615% | 253 | +130.928% |
| 2025-05-07 | 22.84 | 22.84 | 22.84 | 22.84 | -2.163% | 2 | +132.348% |
| 2025-05-06 | 23.34 | 23.34 | 23.34 | 23.34 | +2.006% | 174 | +127.322% |
| 2025-05-05 | 22.88 | 22.88 | 22.88 | 22.88 | -0.241% | 162 | +131.881% |
| 2025-05-02 | 23.02 | 23.05 | 22.94 | 22.94 | +1.746% | 725 | +131.322% |
| 2025-05-01 | 22.56 | 22.56 | 22.54 | 22.54 | +0.719% | 298 | +135.362% |
| 2025-04-30 | 22.38 | 22.38 | 22.38 | 22.38 | -2.493% | 72 | +137.054% |
| 2025-04-29 | 23.13 | 23.19 | 22.95 | 22.95 | -0.558% | 1,058 | +131.144% |
| 2025-04-28 | 22.96 | 23.08 | 22.96 | 23.08 | -0.105% | 759 | +129.855% |
| 2025-04-25 | 23.11 | 23.11 | 23.11 | 23.11 | -0.576% | 61 | +129.615% |
| 2025-04-24 | 23.24 | 23.24 | 23.24 | 23.24 | +2.821% | 37 | +128.293% |
| 2025-04-23 | 22.66 | 22.66 | 22.60 | 22.60 | +1.777% | 351 | +134.732% |
| 2025-04-22 | 22.00 | 22.25 | 22.00 | 22.21 | +3.306% | 10,993 | +138.903% |
| 2025-04-21 | 21.74 | 21.77 | 21.50 | 21.50 | -0.582% | 1,268 | +146.801% |
| 2025-04-17 | 21.62 | 21.67 | 21.36 | 21.62 | +0.757% | 2,179 | +145.365% |
| 2025-04-16 | 21.53 | 21.53 | 21.38 | 21.46 | +0.349% | 1,535 | +147.223% |
| 2025-04-15 | 21.30 | 21.39 | 21.30 | 21.39 | -0.043% | 301 | +148.085% |
| 2025-04-14 | 21.11 | 21.43 | 21.11 | 21.40 | 0.000% | 886 | +147.977% |