SLVP
iShares MSCI Global Silver and Metals Miners ETF
stockBATSETF
Market OpenOct 5, 2026 10:46:17 AM EDT
34.70USD-1.224%(-0.43)88,002
34.64Bid34.97Ask0.33SpreadPre-marketOct 5, 2026 8:36:30 AM EDT
35.22USD+0.256%(+0.09)
SLVP Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 35.03 | 35.03 | 34.70 | 34.70 | -1.224% | 88,002 | 0.000% |
| 2026-10-02 | 35.27 | 35.50 | 34.51 | 35.13 | +0.803% | 127,280 | -1.224% |
| 2026-10-01 | 34.91 | 35.20 | 34.60 | 34.85 | -0.343% | 125,074 | -0.430% |
| 2026-09-30 | 35.73 | 35.99 | 34.95 | 34.97 | -1.825% | 140,610 | -0.772% |
| 2026-09-29 | 35.37 | 35.63 | 34.95 | 35.62 | +0.735% | 232,690 | -2.583% |
| 2026-09-28 | 35.03 | 36.00 | 34.95 | 35.36 | -5.201% | 222,108 | -1.867% |
| 2026-09-25 | 37.07 | 37.46 | 36.59 | 37.30 | +1.057% | 126,245 | -6.971% |
| 2026-09-24 | 37.02 | 37.02 | 36.30 | 36.91 | -1.547% | 141,487 | -5.988% |
| 2026-09-23 | 38.12 | 38.30 | 37.12 | 37.49 | -5.113% | 214,181 | -7.442% |
| 2026-09-22 | 37.83 | 39.70 | 37.83 | 39.51 | +3.810% | 137,498 | -12.174% |
| 2026-09-21 | 38.50 | 38.79 | 37.72 | 38.06 | -1.476% | 218,433 | -8.828% |
| 2026-09-18 | 38.87 | 38.87 | 37.92 | 38.63 | +0.494% | 200,633 | -10.173% |
| 2026-09-17 | 37.92 | 38.60 | 37.58 | 38.44 | +5.085% | 238,493 | -9.729% |
| 2026-09-16 | 37.81 | 38.06 | 35.91 | 36.58 | -1.746% | 267,191 | -5.139% |
| 2026-09-15 | 37.72 | 37.75 | 36.66 | 37.23 | -1.010% | 364,161 | -6.796% |
| 2026-09-14 | 37.75 | 38.00 | 36.91 | 37.61 | -3.835% | 283,128 | -7.737% |
| 2026-09-11 | 40.04 | 40.41 | 38.78 | 39.11 | -0.280% | 126,757 | -11.276% |
| 2026-09-10 | 39.37 | 39.84 | 39.04 | 39.22 | -3.873% | 182,125 | -11.525% |
| 2026-09-09 | 41.00 | 41.45 | 40.30 | 40.80 | +1.291% | 136,181 | -14.951% |
| 2026-09-08 | 40.50 | 40.80 | 40.20 | 40.28 | -0.739% | 129,494 | -13.853% |
| 2026-09-04 | 40.13 | 40.95 | 40.10 | 40.58 | -2.452% | 300,446 | -14.490% |
| 2026-09-03 | 41.99 | 42.00 | 40.60 | 41.60 | +3.175% | 192,551 | -16.587% |
| 2026-09-02 | 39.05 | 40.32 | 39.05 | 40.32 | +5.192% | 197,706 | -13.938% |
| 2026-09-01 | 38.07 | 39.78 | 37.89 | 38.33 | -3.378% | 246,801 | -9.470% |
| 2026-08-31 | 39.92 | 40.13 | 38.95 | 39.67 | -1.441% | 301,914 | -12.528% |
| 2026-08-28 | 42.25 | 42.45 | 39.68 | 40.25 | -3.938% | 517,486 | -13.789% |
| 2026-08-27 | 40.65 | 42.05 | 40.65 | 41.90 | +2.170% | 624,680 | -17.184% |
| 2026-08-26 | 40.95 | 41.57 | 40.86 | 41.01 | -1.584% | 455,545 | -15.386% |
| 2026-08-25 | 40.00 | 41.68 | 39.92 | 41.67 | +2.308% | 348,795 | -16.727% |
| 2026-08-24 | 41.21 | 41.49 | 40.12 | 40.73 | -0.294% | 483,794 | -14.805% |
| 2026-08-21 | 41.21 | 41.51 | 40.38 | 40.85 | +1.440% | 482,236 | -15.055% |
| 2026-08-20 | 38.97 | 40.87 | 38.97 | 40.27 | +1.436% | 615,863 | -13.832% |
| 2026-08-19 | 38.34 | 39.75 | 37.88 | 39.70 | +10.339% | 364,834 | -12.594% |
| 2026-08-18 | 37.05 | 37.15 | 35.91 | 35.98 | -4.079% | 618,569 | -3.558% |
| 2026-08-17 | 37.33 | 37.94 | 36.94 | 37.51 | +1.187% | 210,995 | -7.491% |
| 2026-08-14 | 36.79 | 37.80 | 36.79 | 37.07 | +1.589% | 152,438 | -6.393% |
| 2026-08-13 | 36.81 | 36.81 | 36.09 | 36.49 | -2.381% | 165,152 | -4.905% |
| 2026-08-12 | 38.10 | 38.11 | 37.06 | 37.38 | +0.755% | 223,813 | -7.170% |
| 2026-08-11 | 36.54 | 37.24 | 36.54 | 37.10 | +0.054% | 180,269 | -6.469% |
| 2026-08-10 | 36.14 | 37.18 | 35.69 | 37.08 | +2.544% | 337,887 | -6.419% |
| 2026-08-07 | 35.69 | 36.52 | 35.40 | 36.16 | +6.604% | 257,123 | -4.038% |
| 2026-08-06 | 33.79 | 34.25 | 33.32 | 33.92 | -0.294% | 130,693 | +2.300% |
| 2026-08-05 | 33.18 | 34.36 | 33.09 | 34.02 | +7.285% | 359,906 | +1.999% |
| 2026-08-04 | 30.96 | 32.05 | 30.96 | 31.71 | +4.344% | 229,944 | +9.429% |
| 2026-08-03 | 29.72 | 30.40 | 29.25 | 30.39 | +2.323% | 122,841 | +14.182% |
| 2026-07-31 | 30.33 | 30.33 | 29.25 | 29.70 | -3.634% | 165,539 | +16.835% |
| 2026-07-30 | 30.03 | 30.82 | 29.50 | 30.82 | +4.723% | 173,189 | +12.589% |
| 2026-07-29 | 29.68 | 30.39 | 28.80 | 29.43 | -1.900% | 162,220 | +17.907% |
| 2026-07-28 | 30.11 | 30.33 | 29.47 | 30.00 | -2.439% | 154,406 | +15.667% |
| 2026-07-27 | 30.90 | 30.92 | 29.95 | 30.75 | +0.787% | 163,747 | +12.846% |
| 2026-07-24 | 30.42 | 31.07 | 30.30 | 30.51 | +0.131% | 249,895 | +13.733% |
| 2026-07-23 | 30.30 | 30.73 | 29.92 | 30.47 | -3.484% | 287,181 | +13.883% |
| 2026-07-22 | 31.01 | 32.13 | 31.01 | 31.57 | +3.339% | 326,574 | +9.914% |
| 2026-07-21 | 29.60 | 30.55 | 29.50 | 30.55 | +5.819% | 343,232 | +13.584% |
| 2026-07-20 | 28.84 | 29.17 | 28.61 | 28.87 | -0.448% | 326,694 | +20.194% |
| 2026-07-17 | 28.53 | 29.23 | 28.09 | 29.00 | +0.034% | 116,148 | +19.655% |
| 2026-07-16 | 29.69 | 29.69 | 28.73 | 28.99 | -4.197% | 257,397 | +19.696% |
| 2026-07-15 | 30.39 | 30.64 | 29.49 | 30.26 | -0.884% | 162,774 | +14.673% |
| 2026-07-14 | 30.86 | 31.23 | 30.41 | 30.53 | +2.278% | 240,552 | +13.659% |
| 2026-07-13 | 30.15 | 30.42 | 29.50 | 29.85 | -3.429% | 183,781 | +16.248% |
| 2026-07-10 | 30.77 | 31.19 | 30.52 | 30.91 | -0.258% | 120,575 | +12.261% |
| 2026-07-09 | 30.28 | 31.33 | 30.28 | 30.99 | +3.854% | 292,718 | +11.972% |
| 2026-07-08 | 29.92 | 30.41 | 29.05 | 29.84 | -2.833% | 334,187 | +16.287% |
| 2026-07-07 | 31.82 | 32.53 | 30.38 | 30.71 | -4.687% | 248,237 | +12.993% |
| 2026-07-06 | 32.84 | 32.85 | 31.75 | 32.22 | +0.249% | 325,546 | +7.697% |
| 2026-07-02 | 32.11 | 32.82 | 31.44 | 32.14 | +3.946% | 249,182 | +7.965% |
| 2026-07-01 | 30.56 | 31.93 | 30.55 | 30.92 | +0.292% | 450,712 | +12.225% |
| 2026-06-30 | 30.75 | 31.21 | 30.38 | 30.83 | -0.420% | 212,594 | +12.553% |
| 2026-06-29 | 30.81 | 31.01 | 30.30 | 30.96 | -0.769% | 268,263 | +12.080% |
| 2026-06-26 | 30.57 | 31.84 | 30.57 | 31.20 | +2.161% | 243,900 | +11.218% |
| 2026-06-25 | 30.22 | 31.05 | 29.63 | 30.54 | +3.176% | 372,539 | +13.621% |
| 2026-06-24 | 29.35 | 30.20 | 29.17 | 29.60 | -4.176% | 425,978 | +17.230% |
| 2026-06-23 | 30.84 | 31.55 | 30.61 | 30.89 | -5.622% | 515,232 | +12.334% |
| 2026-06-22 | 32.29 | 32.95 | 32.26 | 32.73 | -0.968% | 360,406 | +6.019% |
| 2026-06-18 | 33.85 | 34.49 | 32.65 | 33.05 | -2.421% | 326,883 | +4.992% |
| 2026-06-17 | 35.14 | 36.27 | 33.80 | 33.87 | -3.942% | 336,236 | +2.451% |
| 2026-06-16 | 34.92 | 35.52 | 34.52 | 35.26 | +2.351% | 277,318 | -1.588% |
| 2026-06-15 | 34.25 | 35.46 | 34.24 | 34.45 | +6.229% | 362,883 | +0.726% |
| 2026-06-12 | 31.52 | 32.70 | 31.45 | 32.43 | +3.379% | 386,412 | +7.000% |
| 2026-06-11 | 29.51 | 31.49 | 29.36 | 31.37 | +6.592% | 477,228 | +10.615% |
| 2026-06-10 | 29.77 | 30.60 | 29.34 | 29.43 | -4.355% | 382,595 | +17.907% |
| 2026-06-09 | 32.00 | 32.15 | 29.68 | 30.77 | -2.750% | 505,845 | +12.772% |
| 2026-06-08 | 31.70 | 32.17 | 31.44 | 31.64 | +0.604% | 301,743 | +9.671% |
| 2026-06-05 | 34.00 | 34.08 | 31.33 | 31.45 | -10.424% | 562,455 | +10.334% |
| 2026-06-04 | 35.83 | 35.85 | 34.95 | 35.11 | +0.200% | 179,115 | -1.168% |
| 2026-06-03 | 36.17 | 36.32 | 35.01 | 35.04 | -5.143% | 287,067 | -0.970% |
| 2026-06-02 | 36.51 | 37.10 | 36.09 | 36.94 | +1.735% | 254,947 | -6.064% |
| 2026-06-01 | 36.16 | 36.68 | 35.13 | 36.31 | -1.997% | 286,283 | -4.434% |
| 2026-05-29 | 36.26 | 37.33 | 35.89 | 37.05 | +2.179% | 304,441 | -6.343% |
| 2026-05-28 | 35.02 | 36.67 | 34.39 | 36.26 | +2.545% | 525,083 | -4.302% |
| 2026-05-27 | 35.16 | 35.84 | 35.15 | 35.36 | -2.266% | 296,888 | -1.867% |
| 2026-05-26 | 35.68 | 36.28 | 35.44 | 36.18 | +3.490% | 387,147 | -4.091% |
| 2026-05-22 | 35.47 | 35.47 | 34.55 | 34.96 | -1.549% | 306,132 | -0.744% |
| 2026-05-21 | 34.78 | 36.07 | 34.52 | 35.51 | -0.504% | 572,623 | -2.281% |
| 2026-05-20 | 35.11 | 35.78 | 34.41 | 35.69 | +3.690% | 481,517 | -2.774% |
| 2026-05-19 | 35.28 | 35.76 | 34.20 | 34.42 | -4.654% | 420,989 | +0.813% |
| 2026-05-18 | 36.88 | 37.21 | 35.79 | 36.10 | -1.042% | 633,943 | -3.878% |
| 2026-05-15 | 37.56 | 37.59 | 36.02 | 36.48 | -8.273% | 486,277 | -4.879% |
| 2026-05-14 | 41.20 | 41.20 | 39.63 | 39.77 | -4.007% | 385,893 | -12.748% |
| 2026-05-13 | 41.00 | 41.82 | 40.04 | 41.43 | +0.729% | 531,377 | -16.244% |
| 2026-05-12 | 39.99 | 41.35 | 38.85 | 41.13 | +0.908% | 497,177 | -15.633% |
| 2026-05-11 | 39.21 | 41.03 | 39.21 | 40.76 | +5.160% | 688,042 | -14.868% |
| 2026-05-08 | 38.46 | 39.47 | 38.01 | 38.76 | +2.485% | 285,821 | -10.475% |
| 2026-05-07 | 38.96 | 40.04 | 37.75 | 37.82 | +1.421% | 470,087 | -8.250% |
| 2026-05-06 | 36.30 | 37.67 | 36.30 | 37.29 | +8.464% | 627,193 | -6.946% |
| 2026-05-05 | 35.37 | 35.37 | 34.34 | 34.38 | -0.492% | 375,659 | +0.931% |
| 2026-05-04 | 34.75 | 35.44 | 34.41 | 34.55 | -2.511% | 350,515 | +0.434% |
| 2026-05-01 | 35.05 | 36.14 | 34.81 | 35.44 | +0.625% | 395,264 | -2.088% |
| 2026-04-30 | 35.38 | 35.87 | 34.91 | 35.22 | +2.295% | 275,738 | -1.476% |
| 2026-04-29 | 35.00 | 35.00 | 34.25 | 34.43 | -2.850% | 264,704 | +0.784% |
| 2026-04-28 | 36.21 | 36.25 | 35.20 | 35.44 | -4.654% | 502,923 | -2.088% |
| 2026-04-27 | 37.40 | 37.40 | 36.70 | 37.17 | -1.249% | 238,604 | -6.645% |
| 2026-04-24 | 37.37 | 37.69 | 36.78 | 37.64 | +1.730% | 279,161 | -7.811% |
| 2026-04-23 | 37.85 | 37.85 | 35.96 | 37.00 | -3.331% | 356,145 | -6.216% |
| 2026-04-22 | 38.18 | 38.67 | 37.56 | 38.27 | +3.167% | 338,257 | -9.340% |
| 2026-04-21 | 38.83 | 39.19 | 37.08 | 37.10 | -5.957% | 503,962 | -6.469% |
| 2026-04-20 | 39.48 | 39.57 | 38.63 | 39.45 | -1.153% | 290,378 | -12.041% |
| 2026-04-17 | 39.70 | 40.90 | 39.64 | 39.91 | +3.797% | 435,598 | -13.054% |
| 2026-04-16 | 38.97 | 39.04 | 38.33 | 38.45 | -0.414% | 213,071 | -9.753% |
| 2026-04-15 | 39.25 | 39.43 | 38.31 | 38.61 | -2.377% | 211,329 | -10.127% |
| 2026-04-14 | 39.35 | 39.84 | 38.96 | 39.55 | +3.022% | 217,277 | -12.263% |
| 2026-04-13 | 37.67 | 38.52 | 37.37 | 38.39 | +0.130% | 209,931 | -9.612% |
| 2026-04-10 | 38.84 | 38.90 | 38.11 | 38.34 | +0.709% | 230,269 | -9.494% |
| 2026-04-09 | 37.62 | 38.61 | 37.15 | 38.07 | +0.449% | 401,047 | -8.852% |
| 2026-04-08 | 39.59 | 39.82 | 37.38 | 37.90 | +2.738% | 513,529 | -8.443% |
| 2026-04-07 | 36.47 | 37.00 | 35.56 | 36.89 | +0.627% | 218,884 | -5.937% |
| 2026-04-06 | 36.67 | 36.99 | 36.27 | 36.66 | -0.353% | 318,190 | -5.346% |
| 2026-04-02 | 35.18 | 37.17 | 34.76 | 36.79 | -0.809% | 388,623 | -5.681% |
| 2026-04-01 | 36.25 | 37.90 | 36.07 | 37.09 | +4.597% | 682,886 | -6.444% |
| 2026-03-31 | 34.07 | 35.54 | 33.79 | 35.46 | +7.520% | 554,549 | -2.143% |
| 2026-03-30 | 34.11 | 34.25 | 32.52 | 32.98 | -0.782% | 366,011 | +5.215% |
| 2026-03-27 | 32.29 | 34.00 | 32.14 | 33.24 | +2.942% | 379,389 | +4.392% |
| 2026-03-26 | 32.68 | 33.85 | 32.21 | 32.29 | -5.447% | 379,356 | +7.464% |
| 2026-03-25 | 34.76 | 34.87 | 33.83 | 34.15 | +3.235% | 505,693 | +1.611% |
| 2026-03-24 | 32.31 | 33.39 | 31.86 | 33.08 | +0.915% | 432,534 | +4.897% |
| 2026-03-23 | 31.77 | 33.62 | 31.77 | 32.78 | +3.866% | 691,605 | +5.857% |
| 2026-03-20 | 32.51 | 32.65 | 30.71 | 31.56 | -3.279% | 829,641 | +9.949% |
| 2026-03-19 | 31.48 | 32.83 | 30.92 | 32.63 | -5.830% | 1,293,398 | +6.344% |
| 2026-03-18 | 35.66 | 35.84 | 34.46 | 34.65 | -6.250% | 681,267 | +0.144% |
| 2026-03-17 | 37.52 | 38.25 | 36.75 | 36.96 | -1.361% | 267,428 | -6.115% |
| 2026-03-16 | 36.87 | 38.02 | 36.43 | 37.47 | +1.025% | 476,745 | -7.393% |
| 2026-03-13 | 39.37 | 39.37 | 36.87 | 37.09 | -5.551% | 782,435 | -6.444% |
| 2026-03-12 | 40.12 | 40.12 | 38.76 | 39.27 | -2.677% | 381,011 | -11.637% |
| 2026-03-11 | 41.13 | 41.13 | 39.50 | 40.35 | -3.261% | 517,500 | -14.002% |
| 2026-03-10 | 41.45 | 42.58 | 41.16 | 41.71 | +3.064% | 414,637 | -16.807% |
| 2026-03-09 | 38.85 | 40.52 | 37.60 | 40.47 | +1.530% | 622,930 | -14.257% |
| 2026-03-06 | 39.39 | 40.54 | 38.95 | 39.86 | -1.507% | 691,587 | -12.945% |
| 2026-03-05 | 41.99 | 41.99 | 39.60 | 40.47 | -5.355% | 947,142 | -14.257% |
| 2026-03-04 | 43.40 | 43.43 | 42.15 | 42.76 | +1.183% | 382,341 | -18.849% |
| 2026-03-03 | 43.19 | 43.26 | 40.74 | 42.26 | -9.430% | 866,716 | -17.889% |
| 2026-03-02 | 47.69 | 47.69 | 45.11 | 46.66 | -1.789% | 709,038 | -25.632% |
| 2026-02-27 | 47.05 | 47.54 | 46.58 | 47.51 | +2.238% | 694,459 | -26.963% |
| 2026-02-26 | 44.72 | 46.49 | 44.24 | 46.47 | +2.696% | 485,884 | -25.328% |
| 2026-02-25 | 45.98 | 46.17 | 45.19 | 45.25 | +0.735% | 441,584 | -23.315% |
| 2026-02-24 | 43.35 | 45.23 | 42.86 | 44.92 | +0.967% | 640,039 | -22.752% |
| 2026-02-23 | 43.86 | 45.13 | 43.76 | 44.49 | +2.701% | 710,996 | -22.005% |
| 2026-02-20 | 41.88 | 43.33 | 41.15 | 43.32 | +3.438% | 463,943 | -19.898% |
| 2026-02-19 | 40.78 | 41.90 | 40.46 | 41.88 | +2.521% | 370,452 | -17.144% |
| 2026-02-18 | 40.77 | 41.50 | 40.36 | 40.85 | +3.157% | 494,877 | -15.055% |
| 2026-02-17 | 39.86 | 40.18 | 38.26 | 39.60 | -4.899% | 1,042,316 | -12.374% |
| 2026-02-13 | 40.41 | 41.85 | 40.00 | 41.64 | +5.444% | 442,871 | -16.667% |
| 2026-02-12 | 42.75 | 42.86 | 39.45 | 39.49 | -8.524% | 778,623 | -12.130% |
| 2026-02-11 | 43.17 | 43.53 | 41.40 | 43.17 | +2.835% | 680,433 | -19.620% |
| 2026-02-10 | 42.30 | 42.59 | 41.70 | 41.98 | -1.548% | 448,107 | -17.342% |
| 2026-02-09 | 41.32 | 42.71 | 41.15 | 42.64 | +5.518% | 822,733 | -18.621% |
| 2026-02-06 | 38.57 | 40.42 | 38.57 | 40.41 | +7.559% | 766,784 | -14.130% |
| 2026-02-05 | 38.30 | 39.67 | 37.46 | 37.57 | -7.645% | 1,424,664 | -7.639% |
| 2026-02-04 | 42.30 | 42.31 | 38.94 | 40.68 | -0.319% | 1,247,086 | -14.700% |
| 2026-02-03 | 41.38 | 41.38 | 39.45 | 40.81 | +6.693% | 1,348,156 | -14.972% |
| 2026-02-02 | 38.26 | 39.70 | 37.43 | 38.25 | -0.907% | 1,623,744 | -9.281% |
| 2026-01-30 | 40.87 | 42.42 | 38.37 | 38.60 | -14.847% | 3,070,395 | -10.104% |
| 2026-01-29 | 48.48 | 48.48 | 44.05 | 45.33 | -4.548% | 2,513,505 | -23.450% |
| 2026-01-28 | 47.16 | 47.90 | 46.12 | 47.49 | +1.453% | 1,550,829 | -26.932% |
| 2026-01-27 | 46.87 | 47.11 | 44.61 | 46.81 | +0.043% | 1,861,457 | -25.871% |
| 2026-01-26 | 49.72 | 50.15 | 46.64 | 46.79 | -0.827% | 3,479,562 | -25.839% |
| 2026-01-23 | 46.59 | 47.26 | 45.87 | 47.18 | +3.013% | 1,831,924 | -26.452% |
| 2026-01-22 | 43.31 | 46.24 | 43.10 | 45.80 | +5.603% | 1,360,833 | -24.236% |
| 2026-01-21 | 44.70 | 44.70 | 42.90 | 43.37 | -0.482% | 2,168,362 | -19.991% |
| 2026-01-20 | 43.29 | 43.67 | 42.48 | 43.58 | +5.802% | 1,747,338 | -20.376% |
| 2026-01-16 | 39.84 | 41.19 | 38.84 | 41.19 | +2.386% | 1,028,973 | -15.756% |
| 2026-01-15 | 39.18 | 40.39 | 38.80 | 40.23 | +1.208% | 1,109,355 | -13.746% |
| 2026-01-14 | 40.64 | 40.70 | 39.07 | 39.75 | +0.303% | 2,278,965 | -12.704% |
| 2026-01-13 | 40.39 | 40.73 | 39.46 | 39.63 | -0.126% | 1,118,723 | -12.440% |
| 2026-01-12 | 39.03 | 40.18 | 38.88 | 39.68 | +6.153% | 1,024,490 | -12.550% |
| 2026-01-09 | 36.67 | 37.60 | 36.27 | 37.38 | +3.661% | 1,043,931 | -7.170% |
| 2026-01-08 | 35.16 | 36.09 | 34.91 | 36.06 | -0.387% | 632,307 | -3.771% |
| 2026-01-07 | 35.97 | 36.21 | 34.50 | 36.20 | -2.793% | 907,643 | -4.144% |
| 2026-01-06 | 35.76 | 37.27 | 35.55 | 37.24 | +5.705% | 1,048,301 | -6.821% |
| 2026-01-05 | 34.51 | 36.21 | 34.51 | 35.23 | +3.831% | 1,060,218 | -1.504% |
| 2026-01-02 | 35.13 | 35.13 | 32.90 | 33.93 | -0.992% | 1,263,333 | +2.269% |
| 2025-12-31 | 34.49 | 35.00 | 34.10 | 34.27 | -1.721% | 580,243 | +1.255% |
| 2025-12-30 | 35.35 | 35.49 | 34.68 | 34.87 | +1.632% | 1,844,421 | -0.488% |
| 2025-12-29 | 34.62 | 34.88 | 33.78 | 34.31 | -5.534% | 1,593,144 | +1.137% |
| 2025-12-26 | 36.20 | 36.34 | 35.37 | 36.32 | +2.948% | 932,137 | -4.460% |
| 2025-12-24 | 35.60 | 35.65 | 34.66 | 35.28 | -1.149% | 477,989 | -1.644% |
| 2025-12-23 | 36.14 | 36.14 | 34.96 | 35.69 | +0.140% | 1,332,817 | -2.774% |
| 2025-12-22 | 35.52 | 36.09 | 34.99 | 35.64 | +4.793% | 954,609 | -2.637% |
| 2025-12-19 | 33.00 | 34.42 | 32.95 | 34.01 | +3.342% | 606,896 | +2.029% |
| 2025-12-18 | 32.90 | 33.83 | 32.88 | 32.91 | -0.574% | 503,140 | +5.439% |
| 2025-12-17 | 33.66 | 33.66 | 32.70 | 33.10 | +0.792% | 418,162 | +4.834% |
| 2025-12-16 | 32.71 | 33.20 | 32.38 | 32.84 | -1.352% | 516,752 | +5.664% |
| 2025-12-15 | 34.09 | 34.09 | 32.79 | 33.29 | +0.301% | 526,608 | +4.236% |
| 2025-12-12 | 34.83 | 34.83 | 32.47 | 33.19 | -1.513% | 853,934 | +4.550% |
| 2025-12-11 | 32.15 | 34.13 | 32.00 | 33.70 | +5.543% | 755,617 | +2.967% |
| 2025-12-10 | 31.61 | 32.18 | 30.95 | 31.93 | +1.108% | 373,664 | +8.675% |
| 2025-12-09 | 30.58 | 31.78 | 30.48 | 31.58 | +4.328% | 449,122 | +9.880% |
| 2025-12-08 | 31.35 | 31.39 | 30.26 | 30.27 | -2.919% | 1,000,783 | +14.635% |
| 2025-12-05 | 31.76 | 32.02 | 30.97 | 31.18 | -0.096% | 341,195 | +11.289% |
| 2025-12-04 | 31.11 | 31.26 | 30.67 | 31.21 | -0.984% | 344,975 | +11.182% |
| 2025-12-03 | 32.09 | 32.30 | 31.45 | 31.52 | -1.005% | 395,049 | +10.089% |
| 2025-12-02 | 31.95 | 31.95 | 30.65 | 31.84 | -0.655% | 737,084 | +8.982% |
| 2025-12-01 | 32.15 | 32.45 | 31.50 | 32.05 | +1.456% | 839,697 | +8.268% |
| 2025-11-28 | 30.50 | 31.59 | 30.21 | 31.59 | +5.652% | 508,020 | +9.845% |
| 2025-11-26 | 28.59 | 30.00 | 28.58 | 29.90 | +6.141% | 401,092 | +16.054% |
| 2025-11-25 | 27.61 | 28.37 | 27.58 | 28.17 | +1.331% | 206,454 | +23.181% |
| 2025-11-24 | 26.16 | 27.91 | 26.16 | 27.80 | +6.718% | 251,368 | +24.820% |
| 2025-11-21 | 25.88 | 26.26 | 25.46 | 26.05 | +0.424% | 210,171 | +33.205% |
| 2025-11-20 | 27.35 | 27.75 | 25.85 | 25.94 | -5.155% | 282,965 | +33.770% |
| 2025-11-19 | 27.43 | 28.13 | 27.00 | 27.35 | +1.673% | 170,231 | +26.874% |
| 2025-11-18 | 26.79 | 27.27 | 26.58 | 26.90 | 0.000% | 221,233 | +28.996% |
| 2025-11-17 | 27.48 | 27.69 | 26.57 | 26.90 | -2.430% | 187,744 | +28.996% |
| 2025-11-14 | 26.41 | 27.86 | 26.41 | 27.57 | -1.147% | 200,964 | +25.861% |
| 2025-11-13 | 28.95 | 28.99 | 27.70 | 27.89 | -2.517% | 293,016 | +24.417% |
| 2025-11-12 | 27.95 | 28.98 | 27.65 | 28.61 | +3.622% | 498,763 | +21.286% |
| 2025-11-11 | 28.08 | 28.08 | 27.05 | 27.61 | +0.091% | 282,318 | +25.679% |
| 2025-11-10 | 27.40 | 27.79 | 26.89 | 27.59 | +5.974% | 420,356 | +25.793% |
| 2025-11-07 | 25.76 | 26.03 | 25.33 | 26.03 | +2.159% | 146,914 | +33.308% |
| 2025-11-06 | 25.38 | 26.45 | 25.36 | 25.48 | +2.042% | 161,469 | +36.185% |
| 2025-11-05 | 25.21 | 25.24 | 24.70 | 24.97 | +1.011% | 155,744 | +38.967% |
| 2025-11-04 | 25.30 | 25.50 | 24.71 | 24.72 | -5.468% | 328,801 | +40.372% |
| 2025-11-03 | 26.38 | 26.75 | 26.05 | 26.15 | -1.507% | 186,049 | +32.696% |
| 2025-10-31 | 26.82 | 26.99 | 26.16 | 26.55 | -1.117% | 166,267 | +30.697% |
| 2025-10-30 | 26.15 | 26.89 | 25.98 | 26.85 | +3.349% | 261,048 | +29.236% |
| 2025-10-29 | 26.80 | 26.81 | 25.85 | 25.98 | +0.135% | 275,135 | +33.564% |
| 2025-10-28 | 24.84 | 26.14 | 24.84 | 25.95 | +1.825% | 550,012 | +33.744% |
| 2025-10-27 | 25.54 | 26.00 | 24.74 | 25.48 | -3.521% | 926,724 | +36.185% |
| 2025-10-24 | 26.48 | 26.79 | 26.20 | 26.41 | -1.012% | 459,814 | +31.390% |
| 2025-10-23 | 27.20 | 27.20 | 26.57 | 26.68 | +1.061% | 297,681 | +30.060% |
| 2025-10-22 | 25.82 | 26.60 | 25.51 | 26.40 | +0.840% | 829,735 | +31.439% |
| 2025-10-21 | 27.08 | 27.20 | 25.73 | 26.18 | -11.134% | 1,290,643 | +32.544% |
| 2025-10-20 | 29.55 | 29.59 | 28.90 | 29.46 | +2.755% | 469,736 | +17.787% |
| 2025-10-17 | 30.67 | 30.67 | 28.08 | 28.67 | -8.373% | 1,157,425 | +21.032% |
| 2025-10-16 | 30.74 | 31.48 | 30.28 | 31.29 | +3.609% | 818,667 | +10.898% |
| 2025-10-15 | 29.40 | 30.32 | 29.34 | 30.20 | +4.716% | 825,199 | +14.901% |
| 2025-10-14 | 28.69 | 29.28 | 28.50 | 28.84 | -0.893% | 514,523 | +20.319% |
| 2025-10-13 | 28.47 | 29.14 | 28.47 | 29.10 | +6.243% | 723,748 | +19.244% |
| 2025-10-10 | 27.95 | 28.07 | 27.05 | 27.39 | -1.083% | 688,462 | +26.689% |
| 2025-10-09 | 29.28 | 29.28 | 27.25 | 27.69 | -3.148% | 710,276 | +25.316% |
| 2025-10-08 | 27.88 | 28.67 | 27.63 | 28.59 | +5.072% | 715,354 | +21.371% |
| 2025-10-07 | 27.87 | 27.96 | 27.08 | 27.21 | -2.017% | 324,726 | +27.527% |
| 2025-10-06 | 27.61 | 28.27 | 27.57 | 27.77 | +1.722% | 434,311 | +24.955% |
| 2025-10-03 | 27.46 | 27.69 | 27.05 | 27.30 | +0.294% | 327,789 | +27.106% |
| 2025-10-02 | 27.98 | 27.98 | 26.21 | 27.22 | -1.269% | 536,088 | +27.480% |
| 2025-10-01 | 27.68 | 28.18 | 27.40 | 27.57 | +0.731% | 573,810 | +25.861% |
| 2025-09-30 | 26.78 | 27.60 | 26.51 | 27.37 | +0.996% | 445,395 | +26.781% |
| 2025-09-29 | 27.67 | 27.67 | 26.94 | 27.10 | +1.044% | 874,349 | +28.044% |
| 2025-09-26 | 26.55 | 27.00 | 26.25 | 26.82 | +2.562% | 521,815 | +29.381% |
| 2025-09-25 | 25.96 | 26.16 | 25.73 | 26.15 | +1.239% | 267,813 | +32.696% |
| 2025-09-24 | 26.48 | 26.60 | 25.75 | 25.83 | -2.455% | 349,004 | +34.340% |
| 2025-09-23 | 27.19 | 27.19 | 26.36 | 26.48 | -0.935% | 445,464 | +31.042% |
| 2025-09-22 | 26.00 | 26.73 | 25.68 | 26.73 | +5.987% | 747,149 | +29.817% |
| 2025-09-19 | 24.30 | 25.47 | 24.30 | 25.22 | +4.000% | 474,613 | +37.589% |
| 2025-09-18 | 24.65 | 24.66 | 23.85 | 24.25 | -1.302% | 410,929 | +43.093% |
| 2025-09-17 | 24.57 | 25.28 | 24.47 | 24.57 | -2.306% | 241,547 | +41.229% |
| 2025-09-16 | 25.95 | 25.95 | 25.02 | 25.15 | -1.949% | 331,046 | +37.972% |
| 2025-09-15 | 25.29 | 25.82 | 25.02 | 25.65 | +1.988% | 647,133 | +35.283% |
| 2025-09-12 | 25.54 | 25.54 | 25.11 | 25.15 | +0.040% | 396,833 | +37.972% |
| 2025-09-11 | 24.60 | 25.17 | 24.30 | 25.14 | +2.654% | 409,840 | +38.027% |
| 2025-09-10 | 24.09 | 24.52 | 24.00 | 24.49 | +3.333% | 403,916 | +41.690% |
| 2025-09-09 | 24.20 | 24.23 | 23.53 | 23.70 | -1.126% | 432,225 | +46.414% |
| 2025-09-08 | 23.90 | 24.01 | 23.61 | 23.97 | +2.787% | 485,392 | +44.764% |
| 2025-09-05 | 23.43 | 23.48 | 23.00 | 23.32 | +2.281% | 295,176 | +48.799% |
| 2025-09-04 | 23.00 | 23.18 | 22.68 | 22.80 | -2.062% | 268,160 | +52.193% |
| 2025-09-03 | 23.02 | 23.32 | 22.93 | 23.28 | +2.465% | 739,976 | +49.055% |
| 2025-09-02 | 22.44 | 22.78 | 21.80 | 22.72 | +4.556% | 757,639 | +52.729% |
| 2025-08-29 | 21.10 | 21.76 | 21.07 | 21.73 | +3.083% | 198,074 | +59.687% |
| 2025-08-28 | 21.08 | 21.13 | 20.86 | 21.08 | +0.885% | 162,807 | +64.611% |
| 2025-08-27 | 20.64 | 20.93 | 20.29 | 20.89 | +0.796% | 82,682 | +66.068% |
| 2025-08-26 | 20.45 | 20.83 | 20.45 | 20.73 | +1.767% | 92,283 | +67.390% |
| 2025-08-25 | 20.70 | 20.70 | 20.32 | 20.37 | -1.308% | 72,028 | +70.349% |
| 2025-08-22 | 20.16 | 20.74 | 19.90 | 20.64 | +2.432% | 243,220 | +68.120% |
| 2025-08-21 | 19.78 | 20.18 | 19.68 | 20.15 | +2.077% | 60,556 | +72.208% |
| 2025-08-20 | 19.40 | 19.84 | 19.40 | 19.74 | +2.333% | 68,623 | +75.785% |
| 2025-08-19 | 19.91 | 20.02 | 19.26 | 19.29 | -3.308% | 131,522 | +79.886% |
| 2025-08-18 | 19.97 | 20.09 | 19.80 | 19.95 | -0.399% | 178,108 | +73.935% |
| 2025-08-15 | 20.03 | 20.25 | 19.89 | 20.03 | +0.200% | 88,104 | +73.240% |
| 2025-08-14 | 20.16 | 20.39 | 19.88 | 19.99 | -1.235% | 71,587 | +73.587% |
| 2025-08-13 | 20.67 | 20.67 | 20.20 | 20.24 | -0.687% | 191,399 | +71.443% |
| 2025-08-12 | 20.23 | 20.43 | 20.11 | 20.38 | +1.343% | 74,883 | +70.265% |
| 2025-08-11 | 19.82 | 20.18 | 19.60 | 20.11 | -0.642% | 101,672 | +72.551% |
| 2025-08-08 | 20.18 | 20.47 | 20.06 | 20.24 | +1.099% | 153,471 | +71.443% |
| 2025-08-07 | 19.58 | 20.18 | 19.34 | 20.02 | +4.927% | 263,084 | +73.327% |
| 2025-08-06 | 18.51 | 19.18 | 18.51 | 19.08 | +1.869% | 105,411 | +81.866% |
| 2025-08-05 | 18.16 | 18.74 | 18.09 | 18.73 | +3.139% | 87,901 | +85.264% |
| 2025-08-04 | 17.67 | 18.25 | 17.67 | 18.16 | +3.535% | 103,651 | +91.079% |
| 2025-08-01 | 17.73 | 17.90 | 17.42 | 17.54 | +0.114% | 62,806 | +97.834% |
| 2025-07-31 | 17.76 | 17.77 | 17.45 | 17.52 | -0.793% | 90,479 | +98.059% |
| 2025-07-30 | 18.10 | 18.17 | 17.54 | 17.66 | -2.967% | 284,712 | +96.489% |
| 2025-07-29 | 18.18 | 18.28 | 17.97 | 18.20 | +0.331% | 89,179 | +90.659% |
| 2025-07-28 | 18.49 | 18.49 | 17.91 | 18.14 | -2.263% | 100,808 | +91.290% |
| 2025-07-25 | 18.48 | 18.61 | 18.27 | 18.56 | -0.108% | 169,382 | +86.961% |
| 2025-07-24 | 18.58 | 18.78 | 18.34 | 18.58 | -1.170% | 53,333 | +86.760% |
| 2025-07-23 | 18.94 | 19.00 | 18.58 | 18.80 | -0.739% | 105,160 | +84.574% |
| 2025-07-22 | 18.60 | 18.95 | 18.40 | 18.94 | +2.935% | 102,513 | +83.210% |
| 2025-07-21 | 18.11 | 18.59 | 18.07 | 18.40 | +3.837% | 110,529 | +88.587% |
| 2025-07-18 | 18.07 | 18.07 | 17.71 | 17.72 | -1.446% | 81,480 | +95.824% |
| 2025-07-17 | 18.00 | 18.00 | 17.71 | 17.98 | -1.154% | 145,389 | +92.992% |
| 2025-07-16 | 18.47 | 18.47 | 17.88 | 18.19 | -0.710% | 84,799 | +90.764% |
| 2025-07-15 | 18.61 | 18.61 | 18.13 | 18.32 | -1.558% | 82,400 | +89.410% |
| 2025-07-14 | 18.91 | 19.02 | 18.55 | 18.61 | -0.428% | 188,212 | +86.459% |
| 2025-07-11 | 18.28 | 18.75 | 18.23 | 18.69 | +3.891% | 229,661 | +85.661% |
| 2025-07-10 | 17.83 | 18.00 | 17.59 | 17.99 | +1.696% | 58,608 | +92.885% |
| 2025-07-09 | 17.50 | 17.82 | 17.41 | 17.69 | +1.492% | 86,859 | +96.156% |
| 2025-07-08 | 18.29 | 18.29 | 17.28 | 17.43 | -4.650% | 195,768 | +99.082% |
| 2025-07-07 | 17.88 | 18.28 | 17.59 | 18.28 | +1.443% | 185,726 | +89.825% |
| 2025-07-03 | 17.98 | 18.08 | 17.84 | 18.02 | +0.167% | 120,176 | +92.564% |
| 2025-07-02 | 18.01 | 18.12 | 17.72 | 17.99 | +0.672% | 122,272 | +92.885% |
| 2025-07-01 | 18.20 | 18.24 | 17.83 | 17.87 | +0.337% | 182,259 | +94.180% |
| 2025-06-30 | 17.31 | 17.81 | 17.31 | 17.81 | +3.067% | 64,759 | +94.834% |
| 2025-06-27 | 17.61 | 17.61 | 17.16 | 17.28 | -3.786% | 119,323 | +100.810% |
| 2025-06-26 | 17.70 | 17.96 | 17.57 | 17.96 | +2.687% | 60,656 | +93.207% |
| 2025-06-25 | 17.15 | 17.59 | 17.15 | 17.49 | +0.344% | 97,899 | +98.399% |
| 2025-06-24 | 17.41 | 17.50 | 17.03 | 17.43 | -1.525% | 133,365 | +99.082% |
| 2025-06-23 | 17.60 | 17.98 | 17.58 | 17.70 | +0.568% | 187,843 | +96.045% |
| 2025-06-20 | 17.89 | 17.97 | 17.55 | 17.60 | -2.168% | 89,061 | +97.159% |
| 2025-06-18 | 18.26 | 18.30 | 17.96 | 17.99 | -1.479% | 125,830 | +92.885% |
| 2025-06-17 | 18.23 | 18.27 | 18.00 | 18.26 | +1.388% | 127,640 | +90.033% |
| 2025-06-16 | 18.19 | 18.33 | 17.96 | 18.01 | -0.990% | 73,440 | +92.671% |
| 2025-06-13 | 18.23 | 18.29 | 17.99 | 18.19 | +0.943% | 116,710 | +90.764% |
| 2025-06-12 | 18.07 | 18.25 | 17.95 | 18.02 | +1.179% | 94,743 | +92.564% |
| 2025-06-11 | 17.78 | 17.91 | 17.67 | 17.81 | -0.224% | 110,015 | +94.834% |
| 2025-06-10 | 18.20 | 18.23 | 17.67 | 17.85 | -1.653% | 156,277 | +94.398% |
| 2025-06-09 | 17.90 | 18.35 | 17.89 | 18.15 | +1.510% | 529,616 | +91.185% |
| 2025-06-06 | 18.29 | 18.30 | 17.73 | 17.88 | -0.832% | 167,047 | +94.072% |
| 2025-06-05 | 17.92 | 18.45 | 17.79 | 18.03 | +5.686% | 487,118 | +92.457% |
| 2025-06-04 | 16.74 | 17.19 | 16.74 | 17.06 | +1.246% | 322,113 | +103.400% |
| 2025-06-03 | 16.46 | 16.85 | 16.27 | 16.85 | +1.262% | 95,635 | +105.935% |
| 2025-06-02 | 16.01 | 16.78 | 16.00 | 16.64 | +6.258% | 221,002 | +108.534% |
| 2025-05-30 | 15.54 | 15.66 | 15.29 | 15.66 | +0.513% | 46,713 | +121.584% |
| 2025-05-29 | 15.75 | 15.81 | 15.54 | 15.58 | +0.193% | 23,028 | +122.721% |
| 2025-05-28 | 15.43 | 15.71 | 15.37 | 15.55 | 0.000% | 46,142 | +123.151% |
| 2025-05-27 | 15.22 | 15.71 | 15.14 | 15.55 | +0.843% | 85,956 | +123.151% |
| 2025-05-23 | 15.47 | 15.53 | 15.21 | 15.42 | +1.381% | 77,896 | +125.032% |
| 2025-05-22 | 15.33 | 15.50 | 15.04 | 15.21 | -2.061% | 104,360 | +128.139% |
| 2025-05-21 | 15.34 | 15.53 | 15.27 | 15.53 | +1.903% | 75,139 | +123.439% |
| 2025-05-20 | 14.76 | 15.24 | 14.76 | 15.24 | +4.027% | 104,392 | +127.690% |
| 2025-05-19 | 14.68 | 14.68 | 14.36 | 14.65 | +1.807% | 87,152 | +136.860% |
| 2025-05-16 | 14.30 | 14.39 | 14.20 | 14.39 | -0.553% | 67,039 | +141.140% |
| 2025-05-15 | 14.40 | 14.53 | 14.26 | 14.47 | +1.047% | 64,613 | +139.806% |
| 2025-05-14 | 14.40 | 14.43 | 14.11 | 14.32 | -2.519% | 177,364 | +142.318% |
| 2025-05-13 | 14.73 | 14.77 | 14.50 | 14.69 | +1.101% | 65,127 | +136.215% |
| 2025-05-12 | 15.46 | 15.46 | 14.41 | 14.53 | -8.096% | 681,289 | +138.816% |
| 2025-05-09 | 15.32 | 15.81 | 15.12 | 15.81 | +5.260% | 379,126 | +119.481% |
| 2025-05-08 | 15.31 | 15.55 | 15.02 | 15.02 | -1.702% | 397,716 | +131.025% |
| 2025-05-07 | 15.33 | 15.58 | 15.12 | 15.28 | -1.164% | 661,736 | +127.094% |
| 2025-05-06 | 15.11 | 15.46 | 14.90 | 15.46 | +5.385% | 94,594 | +124.450% |
| 2025-05-05 | 14.80 | 14.83 | 14.52 | 14.67 | +2.516% | 139,704 | +136.537% |
| 2025-05-02 | 14.77 | 14.85 | 14.21 | 14.31 | -3.245% | 330,597 | +142.488% |
| 2025-05-01 | 14.90 | 15.06 | 14.67 | 14.79 | -2.889% | 112,751 | +134.618% |
| 2025-04-30 | 15.00 | 15.30 | 14.90 | 15.23 | +0.197% | 75,664 | +127.840% |
| 2025-04-29 | 15.44 | 15.52 | 15.09 | 15.20 | -1.363% | 72,842 | +128.289% |
| 2025-04-28 | 15.41 | 15.52 | 15.26 | 15.41 | -0.709% | 93,942 | +125.178% |
| 2025-04-25 | 15.25 | 15.56 | 15.25 | 15.52 | -1.648% | 227,490 | +123.582% |
| 2025-04-24 | 15.63 | 15.80 | 15.48 | 15.78 | +1.872% | 254,041 | +119.899% |
| 2025-04-23 | 15.39 | 15.60 | 15.00 | 15.49 | -1.149% | 195,187 | +124.015% |
| 2025-04-22 | 16.27 | 16.28 | 15.60 | 15.67 | -2.550% | 172,318 | +121.442% |
| 2025-04-21 | 16.65 | 16.68 | 15.85 | 16.08 | 0.000% | 234,796 | +115.796% |
| 2025-04-17 | 16.47 | 16.54 | 15.95 | 16.08 | -1.951% | 279,587 | +115.796% |
| 2025-04-16 | 16.30 | 16.68 | 16.11 | 16.40 | +2.693% | 230,009 | +111.585% |
| 2025-04-15 | 16.00 | 16.00 | 15.82 | 15.97 | 0.000% | 294,472 | +117.282% |