AMRK
A-Mark Precious Metals, Inc.
stockNASDAQ
InactiveDec 1, 2025
29.25USD+1.881%(+0.54)383,275
AMRK Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2025-12-01 | 28.63 | 29.47 | 28.50 | 29.25 | +1.881% | 383,275 | 0.000% |
| 2025-11-28 | 27.44 | 28.75 | 27.22 | 28.71 | +5.281% | 258,756 | +1.881% |
| 2025-11-26 | 26.57 | 27.37 | 26.50 | 27.27 | +2.635% | 195,611 | +7.261% |
| 2025-11-25 | 26.27 | 26.60 | 26.03 | 26.57 | +2.035% | 181,744 | +10.087% |
| 2025-11-24 | 26.44 | 26.48 | 25.83 | 26.04 | -1.513% | 242,908 | +12.327% |
| 2025-11-21 | 25.80 | 27.10 | 25.48 | 26.44 | +2.243% | 307,139 | +10.628% |
| 2025-11-20 | 25.96 | 27.31 | 25.81 | 25.86 | +0.544% | 541,177 | +13.109% |
| 2025-11-19 | 25.71 | 26.30 | 25.04 | 25.72 | +0.390% | 616,548 | +13.725% |
| 2025-11-18 | 25.09 | 25.72 | 24.78 | 25.62 | +0.946% | 320,218 | +14.169% |
| 2025-11-17 | 25.23 | 25.95 | 24.90 | 25.38 | +0.555% | 384,384 | +15.248% |
| 2025-11-14 | 24.85 | 25.40 | 24.50 | 25.24 | -0.747% | 486,506 | +15.887% |
| 2025-11-13 | 26.17 | 26.59 | 25.28 | 25.43 | -3.271% | 492,449 | +15.022% |
| 2025-11-12 | 26.09 | 26.50 | 25.93 | 26.29 | +1.077% | 260,176 | +11.259% |
| 2025-11-11 | 26.91 | 26.91 | 25.40 | 26.01 | -4.058% | 288,502 | +12.457% |
| 2025-11-10 | 26.05 | 27.48 | 25.90 | 27.11 | +7.197% | 353,681 | +7.894% |
| 2025-11-07 | 24.30 | 26.87 | 23.00 | 25.29 | +1.200% | 565,279 | +15.658% |
| 2025-11-06 | 25.10 | 25.29 | 24.11 | 24.99 | +0.604% | 412,648 | +17.047% |
| 2025-11-05 | 24.97 | 25.15 | 24.12 | 24.84 | +0.445% | 507,748 | +17.754% |
| 2025-11-04 | 26.00 | 26.00 | 24.57 | 24.73 | -6.148% | 315,805 | +18.277% |
| 2025-11-03 | 26.47 | 26.89 | 26.12 | 26.35 | -0.865% | 173,094 | +11.006% |
| 2025-10-31 | 26.78 | 26.84 | 26.29 | 26.58 | -0.858% | 112,802 | +10.045% |
| 2025-10-30 | 26.89 | 27.09 | 26.55 | 26.81 | -1.143% | 177,887 | +9.101% |
| 2025-10-29 | 27.72 | 27.84 | 26.88 | 27.12 | -1.453% | 230,872 | +7.854% |
| 2025-10-28 | 27.56 | 28.32 | 27.50 | 27.52 | -0.900% | 205,265 | +6.286% |
| 2025-10-27 | 28.35 | 28.68 | 27.53 | 27.77 | -0.928% | 328,279 | +5.329% |
| 2025-10-24 | 27.35 | 28.05 | 27.22 | 28.03 | +2.561% | 181,263 | +4.352% |
| 2025-10-23 | 27.38 | 27.55 | 27.01 | 27.33 | +1.297% | 160,627 | +7.025% |
| 2025-10-22 | 26.73 | 27.16 | 26.44 | 26.98 | -0.516% | 230,436 | +8.414% |
| 2025-10-21 | 28.30 | 28.30 | 26.59 | 27.12 | -5.042% | 362,253 | +7.854% |
| 2025-10-20 | 27.60 | 28.57 | 27.53 | 28.56 | +3.968% | 272,476 | +2.416% |
| 2025-10-17 | 29.18 | 29.48 | 27.41 | 27.47 | -7.508% | 446,700 | +6.480% |
| 2025-10-16 | 28.11 | 29.79 | 28.11 | 29.70 | +6.261% | 799,184 | -1.515% |
| 2025-10-15 | 28.20 | 28.91 | 27.77 | 27.95 | +0.866% | 346,027 | +4.651% |
| 2025-10-14 | 26.85 | 27.86 | 26.76 | 27.71 | +0.764% | 386,756 | +5.558% |
| 2025-10-13 | 26.81 | 28.11 | 26.55 | 27.50 | +3.930% | 382,879 | +6.364% |
| 2025-10-10 | 27.12 | 27.13 | 25.86 | 26.46 | -2.970% | 485,562 | +10.544% |
| 2025-10-09 | 27.76 | 28.99 | 27.13 | 27.27 | +0.147% | 765,561 | +7.261% |
| 2025-10-08 | 25.78 | 27.26 | 25.67 | 27.23 | +6.450% | 447,912 | +7.418% |
| 2025-10-07 | 25.76 | 26.00 | 25.41 | 25.58 | -0.699% | 178,731 | +14.347% |
| 2025-10-06 | 27.13 | 27.13 | 25.75 | 25.76 | -3.484% | 271,930 | +13.548% |
| 2025-10-03 | 26.37 | 27.20 | 26.25 | 26.69 | +0.946% | 300,928 | +9.592% |
| 2025-10-02 | 26.59 | 26.59 | 25.67 | 26.44 | -0.339% | 248,519 | +10.628% |
| 2025-10-01 | 25.80 | 26.58 | 25.79 | 26.53 | +2.551% | 267,098 | +10.253% |
| 2025-09-30 | 26.64 | 26.82 | 25.65 | 25.87 | -3.398% | 252,433 | +13.065% |
| 2025-09-29 | 27.07 | 27.07 | 26.35 | 26.78 | +0.488% | 331,623 | +9.223% |
| 2025-09-26 | 25.97 | 27.00 | 25.75 | 26.65 | +3.375% | 392,330 | +9.756% |
| 2025-09-25 | 26.46 | 26.59 | 25.55 | 25.78 | -3.482% | 293,841 | +13.460% |
| 2025-09-24 | 27.20 | 27.35 | 26.20 | 26.71 | -1.220% | 376,806 | +9.510% |
| 2025-09-23 | 27.15 | 27.86 | 26.89 | 27.04 | -0.221% | 396,025 | +8.173% |
| 2025-09-22 | 26.90 | 27.18 | 26.24 | 27.10 | +1.006% | 321,267 | +7.934% |
| 2025-09-19 | 27.15 | 27.27 | 26.56 | 26.83 | -1.179% | 941,182 | +9.020% |
| 2025-09-18 | 26.62 | 27.23 | 26.11 | 27.15 | +2.298% | 363,562 | +7.735% |
| 2025-09-17 | 27.50 | 27.59 | 26.26 | 26.54 | -4.153% | 550,542 | +10.211% |
| 2025-09-16 | 27.36 | 28.00 | 27.16 | 27.69 | +2.177% | 441,510 | +5.634% |
| 2025-09-15 | 27.69 | 27.69 | 26.48 | 27.10 | +0.445% | 675,592 | +7.934% |
| 2025-09-12 | 25.43 | 28.12 | 25.23 | 26.98 | +7.877% | 913,880 | +8.414% |
| 2025-09-11 | 23.28 | 25.25 | 23.08 | 25.01 | +4.035% | 611,259 | +16.953% |
| 2025-09-10 | 22.01 | 24.18 | 22.00 | 24.04 | -1.677% | 825,257 | +21.672% |
| 2025-09-09 | 24.62 | 24.64 | 23.94 | 24.45 | -0.529% | 569,662 | +19.632% |
| 2025-09-08 | 23.94 | 24.59 | 23.72 | 24.58 | +3.104% | 318,827 | +18.999% |
| 2025-09-05 | 23.98 | 24.48 | 23.65 | 23.84 | -0.126% | 209,396 | +22.693% |
| 2025-09-04 | 23.80 | 24.02 | 23.56 | 23.87 | +0.084% | 211,706 | +22.539% |
| 2025-09-03 | 23.46 | 23.93 | 23.21 | 23.85 | +1.231% | 279,279 | +22.642% |
| 2025-09-02 | 23.39 | 23.84 | 23.03 | 23.56 | +0.641% | 213,813 | +24.151% |
| 2025-08-29 | 23.10 | 23.41 | 22.88 | 23.41 | +1.916% | 127,484 | +24.947% |
| 2025-08-28 | 22.92 | 23.03 | 22.53 | 22.97 | +0.262% | 120,127 | +27.340% |
| 2025-08-27 | 23.20 | 23.44 | 22.70 | 22.91 | -2.219% | 168,318 | +27.674% |
| 2025-08-26 | 23.72 | 24.05 | 23.27 | 23.43 | -1.555% | 169,035 | +24.840% |
| 2025-08-25 | 23.98 | 24.88 | 23.77 | 23.80 | -1.163% | 286,575 | +22.899% |
| 2025-08-22 | 22.81 | 24.29 | 22.81 | 24.08 | +6.454% | 329,245 | +21.470% |
| 2025-08-21 | 22.66 | 22.71 | 22.11 | 22.62 | -0.833% | 179,486 | +29.310% |
| 2025-08-20 | 23.30 | 23.39 | 22.75 | 22.81 | -1.554% | 228,559 | +28.233% |
| 2025-08-19 | 23.55 | 23.91 | 23.03 | 23.17 | -1.780% | 148,050 | +26.241% |
| 2025-08-18 | 23.49 | 23.64 | 23.29 | 23.59 | +0.640% | 152,780 | +23.993% |
| 2025-08-15 | 23.40 | 23.56 | 22.98 | 23.44 | +0.861% | 296,503 | +24.787% |
| 2025-08-14 | 23.38 | 23.40 | 23.04 | 23.24 | -1.692% | 152,196 | +25.861% |
| 2025-08-13 | 23.00 | 23.82 | 22.77 | 23.64 | +3.096% | 179,146 | +23.731% |
| 2025-08-12 | 22.00 | 23.03 | 22.00 | 22.93 | +4.655% | 173,894 | +27.562% |
| 2025-08-11 | 22.08 | 22.31 | 21.61 | 21.91 | -0.635% | 151,567 | +33.501% |
| 2025-08-08 | 22.32 | 22.92 | 22.00 | 22.05 | -0.586% | 204,026 | +32.653% |
| 2025-08-07 | 22.52 | 22.74 | 21.88 | 22.18 | -0.449% | 143,082 | +31.876% |
| 2025-08-06 | 21.77 | 22.30 | 21.66 | 22.28 | +2.390% | 121,819 | +31.284% |
| 2025-08-05 | 21.06 | 21.85 | 21.04 | 21.76 | +3.866% | 120,234 | +34.421% |
| 2025-08-04 | 20.65 | 21.02 | 20.65 | 20.95 | +1.847% | 169,772 | +39.618% |
| 2025-08-01 | 21.22 | 21.35 | 20.55 | 20.57 | -3.336% | 241,759 | +42.197% |
| 2025-07-31 | 21.30 | 21.94 | 21.10 | 21.28 | -0.607% | 192,499 | +37.453% |
| 2025-07-30 | 21.70 | 21.88 | 21.17 | 21.41 | -1.200% | 173,741 | +36.618% |
| 2025-07-29 | 22.00 | 22.05 | 21.58 | 21.67 | -0.824% | 153,832 | +34.979% |
| 2025-07-28 | 22.05 | 22.13 | 21.75 | 21.85 | -1.086% | 104,817 | +33.867% |
| 2025-07-25 | 21.84 | 22.11 | 21.78 | 22.09 | +0.960% | 116,426 | +32.413% |
| 2025-07-24 | 22.48 | 22.50 | 21.79 | 21.88 | -3.357% | 121,517 | +33.684% |
| 2025-07-23 | 22.91 | 23.09 | 22.59 | 22.64 | -0.745% | 143,209 | +29.196% |
| 2025-07-22 | 22.25 | 22.94 | 22.11 | 22.81 | +3.400% | 206,546 | +28.233% |
| 2025-07-21 | 21.92 | 22.50 | 21.92 | 22.06 | +1.007% | 129,481 | +32.593% |
| 2025-07-18 | 22.67 | 22.67 | 21.70 | 21.84 | -3.619% | 135,984 | +33.929% |
| 2025-07-17 | 22.46 | 22.77 | 22.46 | 22.66 | +0.756% | 127,916 | +29.082% |
| 2025-07-16 | 22.54 | 22.61 | 22.06 | 22.49 | +0.044% | 202,685 | +30.058% |
| 2025-07-15 | 23.77 | 23.77 | 22.43 | 22.48 | -4.665% | 177,787 | +30.116% |
| 2025-07-14 | 24.07 | 24.15 | 22.87 | 23.58 | -2.340% | 217,104 | +24.046% |
| 2025-07-11 | 23.73 | 24.21 | 23.53 | 24.14 | +0.941% | 182,443 | +21.143% |
| 2025-07-10 | 23.03 | 24.06 | 23.03 | 23.92 | +4.045% | 242,508 | +22.283% |
| 2025-07-09 | 22.37 | 23.09 | 21.91 | 22.99 | +3.048% | 458,270 | +27.229% |
| 2025-07-08 | 22.58 | 22.92 | 22.28 | 22.31 | -0.976% | 230,051 | +31.107% |
| 2025-07-07 | 22.50 | 22.92 | 22.46 | 22.53 | -1.357% | 130,002 | +29.827% |
| 2025-07-03 | 22.76 | 22.90 | 22.40 | 22.84 | +0.484% | 100,448 | +28.065% |
| 2025-07-02 | 22.65 | 23.12 | 22.04 | 22.73 | +1.157% | 198,855 | +28.685% |
| 2025-07-01 | 22.18 | 23.11 | 21.92 | 22.47 | +1.307% | 245,115 | +30.174% |
| 2025-06-30 | 21.27 | 22.41 | 21.21 | 22.18 | +4.820% | 314,696 | +31.876% |
| 2025-06-27 | 21.91 | 21.91 | 21.15 | 21.16 | -3.423% | 911,851 | +38.233% |
| 2025-06-26 | 21.66 | 21.93 | 21.35 | 21.91 | +1.718% | 111,419 | +33.501% |
| 2025-06-25 | 21.30 | 21.64 | 21.10 | 21.54 | +0.607% | 139,150 | +35.794% |
| 2025-06-24 | 20.83 | 21.43 | 20.60 | 21.41 | +3.230% | 184,362 | +36.618% |
| 2025-06-23 | 20.89 | 21.22 | 20.54 | 20.74 | -1.144% | 189,073 | +41.032% |
| 2025-06-20 | 21.46 | 21.59 | 20.89 | 20.98 | -1.502% | 646,501 | +39.418% |
| 2025-06-18 | 21.41 | 21.70 | 21.25 | 21.30 | -0.514% | 147,806 | +37.324% |
| 2025-06-17 | 21.52 | 21.86 | 21.30 | 21.41 | -0.788% | 166,376 | +36.618% |
| 2025-06-16 | 22.31 | 22.67 | 21.52 | 21.58 | -2.880% | 291,310 | +35.542% |
| 2025-06-13 | 21.01 | 22.50 | 21.00 | 22.22 | +4.516% | 357,738 | +31.638% |
| 2025-06-12 | 21.45 | 21.78 | 21.22 | 21.26 | -1.574% | 160,796 | +37.582% |
| 2025-06-11 | 21.58 | 21.80 | 21.33 | 21.60 | +0.418% | 202,922 | +35.417% |
| 2025-06-10 | 21.46 | 21.87 | 21.38 | 21.51 | +1.033% | 144,979 | +35.983% |
| 2025-06-09 | 21.18 | 21.62 | 21.18 | 21.29 | +1.769% | 172,485 | +37.388% |
| 2025-06-06 | 20.78 | 21.11 | 20.57 | 20.92 | +1.357% | 195,745 | +39.818% |
| 2025-06-05 | 20.30 | 20.91 | 20.26 | 20.64 | +1.176% | 221,911 | +41.715% |
| 2025-06-04 | 20.34 | 20.66 | 20.25 | 20.40 | +0.542% | 158,020 | +43.382% |
| 2025-06-03 | 20.71 | 20.71 | 20.13 | 20.29 | -2.546% | 191,549 | +44.160% |
| 2025-06-02 | 19.65 | 20.85 | 19.65 | 20.82 | +5.525% | 326,532 | +40.490% |
| 2025-05-30 | 19.76 | 19.98 | 19.39 | 19.73 | -0.152% | 240,041 | +48.251% |
| 2025-05-29 | 20.15 | 20.26 | 19.73 | 19.76 | -1.052% | 201,775 | +48.026% |
| 2025-05-28 | 21.00 | 21.01 | 19.90 | 19.97 | -5.176% | 366,461 | +46.470% |
| 2025-05-27 | 20.23 | 21.41 | 20.20 | 21.06 | +4.568% | 306,537 | +38.889% |
| 2025-05-23 | 19.67 | 20.28 | 19.60 | 20.14 | +1.615% | 263,918 | +45.233% |
| 2025-05-22 | 20.28 | 20.30 | 19.75 | 19.82 | -2.461% | 221,140 | +47.578% |
| 2025-05-21 | 20.85 | 20.96 | 20.30 | 20.32 | -3.284% | 271,231 | +43.947% |
| 2025-05-20 | 21.09 | 21.20 | 20.92 | 21.01 | -0.285% | 219,739 | +39.219% |
| 2025-05-19 | 21.24 | 21.36 | 20.96 | 21.07 | -1.680% | 153,068 | +38.823% |
| 2025-05-16 | 21.18 | 21.49 | 20.95 | 21.43 | +1.180% | 209,086 | +36.491% |
| 2025-05-15 | 21.75 | 21.75 | 20.98 | 21.18 | -3.199% | 270,669 | +38.102% |
| 2025-05-14 | 22.60 | 22.69 | 21.81 | 21.88 | -3.186% | 357,624 | +33.684% |
| 2025-05-13 | 22.12 | 22.71 | 21.72 | 22.60 | +3.432% | 389,208 | +29.425% |
| 2025-05-12 | 22.28 | 22.75 | 21.20 | 21.85 | +1.204% | 351,285 | +33.867% |
| 2025-05-09 | 20.98 | 21.78 | 20.18 | 21.59 | +4.249% | 788,074 | +35.479% |
| 2025-05-08 | 21.71 | 23.08 | 19.75 | 20.71 | -13.275% | 1,030,150 | +41.236% |
| 2025-05-07 | 24.21 | 24.21 | 23.41 | 23.88 | -1.118% | 322,241 | +22.487% |
| 2025-05-06 | 24.09 | 24.60 | 23.83 | 24.15 | +0.332% | 215,094 | +21.118% |
| 2025-05-05 | 24.23 | 24.52 | 23.81 | 24.07 | -0.660% | 324,149 | +21.521% |
| 2025-05-02 | 24.45 | 24.70 | 23.85 | 24.23 | +0.041% | 261,119 | +20.718% |
| 2025-05-01 | 24.42 | 24.80 | 24.16 | 24.22 | -0.575% | 176,638 | +20.768% |
| 2025-04-30 | 23.78 | 24.48 | 23.48 | 24.36 | +1.121% | 171,700 | +20.074% |
| 2025-04-29 | 24.33 | 24.71 | 23.51 | 24.09 | -1.068% | 330,972 | +21.420% |
| 2025-04-28 | 24.81 | 25.11 | 24.25 | 24.35 | -2.444% | 271,705 | +20.123% |
| 2025-04-25 | 24.80 | 25.20 | 24.44 | 24.96 | -0.399% | 142,424 | +17.187% |
| 2025-04-24 | 24.88 | 25.19 | 24.55 | 25.06 | +1.008% | 169,334 | +16.720% |
| 2025-04-23 | 24.97 | 25.44 | 24.65 | 24.81 | +0.731% | 203,469 | +17.896% |
| 2025-04-22 | 24.29 | 24.97 | 23.89 | 24.63 | +2.242% | 252,592 | +18.758% |
| 2025-04-21 | 23.52 | 24.26 | 23.52 | 24.09 | +2.206% | 366,325 | +21.420% |
| 2025-04-17 | 23.86 | 24.11 | 23.28 | 23.57 | -1.133% | 213,872 | +24.098% |
| 2025-04-16 | 22.74 | 24.13 | 22.73 | 23.84 | +5.068% | 242,271 | +22.693% |
| 2025-04-15 | 22.55 | 23.04 | 22.48 | 22.69 | -0.264% | 322,828 | +28.911% |
| 2025-04-14 | 23.75 | 24.18 | 22.52 | 22.75 | -4.492% | 261,290 | +28.571% |
| 2025-04-11 | 22.20 | 24.18 | 22.04 | 23.82 | +7.710% | 454,699 | +22.796% |
| 2025-04-10 | 22.43 | 22.43 | 21.44 | 22.11 | -3.344% | 284,781 | +32.263% |
| 2025-04-09 | 20.78 | 23.17 | 20.60 | 22.88 | +9.552% | 454,987 | +27.841% |
| 2025-04-08 | 21.68 | 22.23 | 20.77 | 20.89 | -0.925% | 479,366 | +40.053% |
| 2025-04-07 | 21.55 | 22.85 | 20.88 | 21.08 | -5.386% | 481,433 | +38.757% |
| 2025-04-04 | 22.59 | 23.13 | 21.28 | 22.28 | -4.007% | 541,206 | +31.284% |
| 2025-04-03 | 24.45 | 24.61 | 22.10 | 23.21 | -8.152% | 507,382 | +26.023% |
| 2025-04-02 | 25.00 | 25.35 | 24.70 | 25.27 | +0.119% | 230,861 | +15.750% |
| 2025-04-01 | 25.24 | 25.48 | 24.76 | 25.24 | -0.512% | 243,036 | +15.887% |
| 2025-03-31 | 26.05 | 26.19 | 24.94 | 25.37 | -4.083% | 365,123 | +15.294% |
| 2025-03-28 | 28.46 | 28.68 | 26.02 | 26.45 | -6.899% | 347,424 | +10.586% |
| 2025-03-27 | 27.55 | 28.47 | 27.43 | 28.41 | +2.972% | 147,515 | +2.957% |
| 2025-03-26 | 28.21 | 28.41 | 27.50 | 27.59 | -2.094% | 130,709 | +6.017% |
| 2025-03-25 | 28.29 | 28.51 | 27.94 | 28.18 | -0.459% | 173,409 | +3.797% |
| 2025-03-24 | 28.37 | 28.90 | 28.09 | 28.31 | -0.387% | 137,763 | +3.320% |
| 2025-03-21 | 29.03 | 29.33 | 27.82 | 28.42 | -3.268% | 695,451 | +2.920% |
| 2025-03-20 | 29.16 | 29.89 | 29.01 | 29.38 | +0.068% | 189,690 | -0.442% |
| 2025-03-19 | 28.83 | 29.49 | 28.65 | 29.36 | +1.909% | 224,983 | -0.375% |
| 2025-03-18 | 27.89 | 28.89 | 27.26 | 28.81 | +3.040% | 275,436 | +1.527% |
| 2025-03-17 | 27.92 | 28.34 | 27.50 | 27.96 | +0.757% | 139,087 | +4.614% |
| 2025-03-14 | 27.63 | 27.93 | 27.34 | 27.75 | +1.648% | 189,735 | +5.405% |
| 2025-03-13 | 26.85 | 27.88 | 26.56 | 27.30 | +1.676% | 225,172 | +7.143% |
| 2025-03-12 | 27.28 | 27.30 | 26.51 | 26.85 | -1.828% | 161,966 | +8.939% |
| 2025-03-11 | 27.61 | 28.45 | 26.92 | 27.35 | -0.328% | 175,959 | +6.947% |
| 2025-03-10 | 27.90 | 28.49 | 26.78 | 27.44 | -0.831% | 223,351 | +6.596% |
| 2025-03-07 | 27.30 | 27.92 | 26.60 | 27.67 | +1.691% | 174,997 | +5.710% |
| 2025-03-06 | 27.02 | 27.49 | 26.84 | 27.21 | +0.480% | 248,689 | +7.497% |
| 2025-03-05 | 26.74 | 27.17 | 26.59 | 27.08 | +2.073% | 192,546 | +8.013% |
| 2025-03-04 | 26.00 | 26.86 | 25.72 | 26.53 | +1.298% | 197,111 | +10.253% |
| 2025-03-03 | 27.39 | 27.39 | 26.12 | 26.19 | -3.642% | 281,078 | +11.684% |
| 2025-02-28 | 27.29 | 27.30 | 26.83 | 27.18 | -0.658% | 256,034 | +7.616% |
| 2025-02-27 | 27.29 | 27.41 | 26.77 | 27.36 | -0.182% | 214,122 | +6.908% |
| 2025-02-26 | 27.18 | 27.85 | 27.18 | 27.41 | +0.293% | 256,513 | +6.713% |
| 2025-02-25 | 26.43 | 27.44 | 26.19 | 27.33 | +3.054% | 333,150 | +7.025% |
| 2025-02-24 | 26.82 | 26.90 | 26.17 | 26.52 | -0.934% | 232,856 | +10.294% |
| 2025-02-21 | 27.77 | 27.95 | 26.50 | 26.77 | -2.477% | 315,485 | +9.264% |
| 2025-02-20 | 27.20 | 28.00 | 27.20 | 27.45 | +0.919% | 351,511 | +6.557% |
| 2025-02-19 | 27.65 | 28.12 | 27.18 | 27.20 | -1.770% | 229,413 | +7.537% |
| 2025-02-18 | 27.71 | 28.27 | 27.40 | 27.69 | +0.399% | 332,394 | +5.634% |
| 2025-02-14 | 29.02 | 29.25 | 27.34 | 27.58 | -4.897% | 299,839 | +6.055% |
| 2025-02-13 | 28.74 | 29.37 | 28.48 | 29.00 | +1.081% | 327,277 | +0.862% |
| 2025-02-12 | 28.40 | 29.10 | 28.15 | 28.69 | -0.139% | 203,439 | +1.952% |
| 2025-02-11 | 29.06 | 29.40 | 28.53 | 28.73 | -1.170% | 239,345 | +1.810% |
| 2025-02-10 | 28.61 | 29.59 | 28.40 | 29.07 | +1.714% | 332,022 | +0.619% |
| 2025-02-07 | 28.50 | 30.17 | 26.15 | 28.58 | +0.989% | 777,410 | +2.344% |
| 2025-02-06 | 27.88 | 28.60 | 27.57 | 28.30 | +2.129% | 405,706 | +3.357% |
| 2025-02-05 | 27.69 | 28.73 | 27.64 | 27.71 | +0.145% | 481,135 | +5.558% |
| 2025-02-04 | 28.05 | 28.39 | 27.30 | 27.67 | -0.895% | 444,496 | +5.710% |
| 2025-02-03 | 27.77 | 28.65 | 27.50 | 27.92 | -0.887% | 293,514 | +4.764% |
| 2025-01-31 | 28.23 | 28.70 | 27.71 | 28.17 | -0.213% | 221,100 | +3.834% |
| 2025-01-30 | 27.32 | 28.53 | 27.32 | 28.23 | +4.247% | 330,984 | +3.613% |
| 2025-01-29 | 26.79 | 27.23 | 26.64 | 27.08 | +0.744% | 157,971 | +8.013% |
| 2025-01-28 | 27.16 | 27.48 | 26.79 | 26.88 | -1.031% | 124,523 | +8.817% |
| 2025-01-27 | 27.30 | 27.52 | 26.42 | 27.16 | -0.403% | 154,687 | +7.695% |
| 2025-01-24 | 27.40 | 27.54 | 26.90 | 27.27 | -0.656% | 113,237 | +7.261% |
| 2025-01-23 | 26.94 | 27.54 | 26.94 | 27.45 | +1.667% | 156,455 | +6.557% |
| 2025-01-22 | 27.43 | 27.50 | 26.96 | 27.00 | -1.711% | 168,444 | +8.333% |
| 2025-01-21 | 27.40 | 27.88 | 27.22 | 27.47 | +0.696% | 182,610 | +6.480% |
| 2025-01-17 | 27.61 | 27.67 | 26.55 | 27.28 | -1.338% | 179,065 | +7.221% |
| 2025-01-16 | 27.80 | 27.95 | 27.42 | 27.65 | -0.967% | 148,600 | +5.787% |
| 2025-01-15 | 28.39 | 28.47 | 27.89 | 27.92 | +0.504% | 176,699 | +4.764% |
| 2025-01-14 | 27.84 | 27.95 | 27.43 | 27.78 | +0.180% | 177,625 | +5.292% |
| 2025-01-13 | 28.08 | 28.08 | 27.11 | 27.73 | -1.246% | 159,367 | +5.481% |
| 2025-01-10 | 27.69 | 28.20 | 27.42 | 28.08 | +0.862% | 192,840 | +4.167% |
| 2025-01-08 | 27.30 | 27.91 | 26.49 | 27.84 | +1.236% | 175,793 | +5.065% |
| 2025-01-07 | 27.65 | 28.16 | 27.24 | 27.50 | -0.434% | 175,396 | +6.364% |
| 2025-01-06 | 28.20 | 28.25 | 27.39 | 27.62 | -2.126% | 301,987 | +5.902% |
| 2025-01-03 | 27.88 | 28.35 | 27.50 | 28.22 | +1.584% | 148,252 | +3.650% |
| 2025-01-02 | 27.51 | 28.19 | 27.20 | 27.78 | +1.387% | 271,436 | +5.292% |
| 2024-12-31 | 26.34 | 27.44 | 26.26 | 27.40 | +4.981% | 257,145 | +6.752% |
| 2024-12-30 | 26.00 | 26.25 | 25.27 | 26.10 | -0.077% | 206,554 | +12.069% |
| 2024-12-27 | 26.21 | 26.36 | 25.72 | 26.12 | -0.910% | 161,327 | +11.983% |
| 2024-12-26 | 25.91 | 26.43 | 25.36 | 26.36 | +1.580% | 148,254 | +10.964% |
| 2024-12-24 | 25.33 | 26.03 | 25.01 | 25.95 | +2.367% | 151,779 | +12.717% |
| 2024-12-23 | 25.68 | 25.87 | 25.18 | 25.35 | -1.706% | 311,609 | +15.385% |
| 2024-12-20 | 25.96 | 26.44 | 25.58 | 25.79 | -0.998% | 425,708 | +13.416% |
| 2024-12-19 | 27.13 | 27.48 | 25.82 | 26.05 | -3.697% | 557,947 | +12.284% |
| 2024-12-18 | 27.51 | 28.14 | 26.75 | 27.05 | -0.734% | 303,501 | +8.133% |
| 2024-12-17 | 27.79 | 28.16 | 27.19 | 27.25 | -2.679% | 324,191 | +7.339% |
| 2024-12-16 | 28.36 | 28.42 | 27.60 | 28.00 | -1.478% | 323,327 | +4.464% |
| 2024-12-13 | 27.91 | 28.53 | 27.27 | 28.42 | +0.816% | 314,262 | +2.920% |
| 2024-12-12 | 28.11 | 28.83 | 27.83 | 28.19 | -0.494% | 243,800 | +3.760% |
| 2024-12-11 | 28.56 | 28.99 | 28.25 | 28.33 | -0.944% | 212,398 | +3.247% |
| 2024-12-10 | 28.64 | 28.95 | 28.39 | 28.60 | -0.694% | 158,803 | +2.273% |
| 2024-12-09 | 28.79 | 29.93 | 28.72 | 28.80 | +0.174% | 229,479 | +1.562% |
| 2024-12-06 | 30.11 | 30.25 | 27.91 | 28.75 | -4.517% | 523,948 | +1.739% |
| 2024-12-05 | 29.79 | 30.33 | 29.53 | 30.11 | +1.176% | 161,952 | -2.856% |
| 2024-12-04 | 29.48 | 30.50 | 29.25 | 29.76 | +0.168% | 250,967 | -1.714% |
| 2024-12-03 | 29.92 | 29.92 | 29.42 | 29.71 | -0.934% | 189,773 | -1.548% |
| 2024-12-02 | 30.35 | 30.35 | 29.36 | 29.99 | -1.023% | 176,632 | -2.467% |
| 2024-11-29 | 30.50 | 31.07 | 30.16 | 30.30 | -0.591% | 84,223 | -3.465% |
| 2024-11-27 | 30.22 | 30.93 | 30.03 | 30.48 | +2.042% | 244,984 | -4.035% |
| 2024-11-26 | 29.98 | 30.16 | 29.59 | 29.87 | -1.191% | 189,524 | -2.076% |
| 2024-11-25 | 29.82 | 30.35 | 29.25 | 30.23 | +1.648% | 220,040 | -3.242% |
| 2024-11-22 | 29.96 | 29.96 | 29.15 | 29.74 | -0.568% | 223,479 | -1.648% |
| 2024-11-21 | 30.85 | 31.00 | 29.84 | 29.91 | -2.984% | 205,833 | -2.207% |
| 2024-11-20 | 29.96 | 31.00 | 29.69 | 30.83 | +2.459% | 298,954 | -5.125% |
| 2024-11-19 | 28.82 | 30.42 | 28.57 | 30.09 | +4.154% | 421,245 | -2.792% |
| 2024-11-18 | 29.00 | 29.34 | 28.75 | 28.89 | -0.035% | 326,614 | +1.246% |
| 2024-11-15 | 29.92 | 30.25 | 28.50 | 28.90 | -2.200% | 294,541 | +1.211% |
| 2024-11-14 | 30.14 | 30.41 | 29.19 | 29.55 | -2.314% | 335,441 | -1.015% |
| 2024-11-13 | 30.63 | 31.48 | 29.98 | 30.25 | -0.624% | 411,659 | -3.306% |
| 2024-11-12 | 30.82 | 31.64 | 30.30 | 30.44 | -2.779% | 374,181 | -3.909% |
| 2024-11-11 | 31.41 | 31.41 | 29.53 | 31.31 | -0.855% | 618,629 | -6.579% |
| 2024-11-08 | 31.86 | 32.90 | 31.08 | 31.58 | -0.032% | 788,332 | -7.378% |
| 2024-11-07 | 33.45 | 35.99 | 31.32 | 31.59 | -16.051% | 1,378,609 | -7.407% |
| 2024-11-06 | 36.80 | 38.36 | 36.60 | 37.63 | -0.027% | 336,259 | -22.269% |
| 2024-11-05 | 38.03 | 38.56 | 37.59 | 37.64 | -0.555% | 190,953 | -22.290% |
| 2024-11-04 | 37.40 | 38.12 | 37.22 | 37.85 | +1.529% | 184,836 | -22.721% |
| 2024-11-01 | 39.19 | 39.35 | 36.88 | 37.28 | -4.041% | 413,705 | -21.540% |
| 2024-10-31 | 38.85 | 39.13 | 38.44 | 38.85 | -0.639% | 332,409 | -24.710% |
| 2024-10-30 | 39.08 | 39.77 | 39.01 | 39.10 | -0.484% | 100,899 | -25.192% |
| 2024-10-29 | 39.34 | 39.87 | 38.87 | 39.29 | -0.708% | 122,099 | -25.554% |
| 2024-10-28 | 39.33 | 39.81 | 39.29 | 39.57 | +1.332% | 97,826 | -26.080% |
| 2024-10-25 | 39.69 | 40.17 | 38.84 | 39.05 | -1.239% | 150,731 | -25.096% |
| 2024-10-24 | 39.86 | 40.11 | 39.17 | 39.54 | +0.025% | 237,755 | -26.024% |
| 2024-10-23 | 40.90 | 41.01 | 39.09 | 39.53 | -3.890% | 311,566 | -26.006% |
| 2024-10-22 | 41.77 | 42.12 | 41.13 | 41.13 | -1.367% | 142,167 | -28.884% |
| 2024-10-21 | 43.97 | 44.00 | 41.49 | 41.70 | -4.248% | 210,771 | -29.856% |
| 2024-10-18 | 42.89 | 44.64 | 42.70 | 43.55 | +2.182% | 224,741 | -32.836% |
| 2024-10-17 | 42.87 | 42.87 | 42.02 | 42.62 | -0.374% | 134,774 | -31.370% |
| 2024-10-16 | 41.92 | 43.18 | 41.55 | 42.78 | +3.184% | 157,697 | -31.627% |
| 2024-10-15 | 41.93 | 42.36 | 41.43 | 41.46 | -1.074% | 133,762 | -29.450% |
| 2024-10-14 | 41.79 | 42.16 | 41.40 | 41.91 | -0.048% | 71,463 | -30.208% |
| 2024-10-11 | 41.44 | 42.37 | 41.43 | 41.93 | +1.427% | 180,155 | -30.241% |
| 2024-10-10 | 40.94 | 41.34 | 40.26 | 41.34 | +1.373% | 212,750 | -29.245% |
| 2024-10-09 | 41.45 | 41.50 | 40.60 | 40.78 | -2.018% | 176,085 | -28.274% |
| 2024-10-08 | 42.00 | 42.06 | 41.02 | 41.62 | -1.561% | 268,755 | -29.721% |
| 2024-10-07 | 43.94 | 44.14 | 41.37 | 42.28 | -3.953% | 259,843 | -30.818% |
| 2024-10-04 | 45.10 | 45.38 | 44.00 | 44.02 | -1.300% | 237,434 | -33.553% |
| 2024-10-03 | 44.27 | 44.61 | 43.93 | 44.60 | -0.179% | 231,375 | -34.417% |
| 2024-10-02 | 44.32 | 44.98 | 43.92 | 44.68 | +0.563% | 248,050 | -34.534% |
| 2024-10-01 | 44.34 | 44.53 | 43.20 | 44.43 | +0.611% | 290,980 | -34.166% |
| 2024-09-30 | 45.03 | 45.03 | 43.90 | 44.16 | -1.845% | 154,820 | -33.764% |
| 2024-09-27 | 45.28 | 46.31 | 44.77 | 44.99 | +0.581% | 260,564 | -34.986% |
| 2024-09-26 | 44.05 | 45.06 | 43.85 | 44.73 | +2.733% | 205,362 | -34.608% |
| 2024-09-25 | 42.87 | 43.63 | 42.81 | 43.54 | +1.374% | 219,010 | -32.820% |
| 2024-09-24 | 42.87 | 43.61 | 42.39 | 42.95 | +0.187% | 263,843 | -31.898% |
| 2024-09-23 | 43.05 | 43.41 | 42.50 | 42.87 | -0.418% | 291,343 | -31.770% |
| 2024-09-20 | 43.30 | 44.92 | 42.94 | 43.05 | -0.875% | 701,472 | -32.056% |
| 2024-09-19 | 44.38 | 44.65 | 42.99 | 43.43 | +0.393% | 522,447 | -32.650% |
| 2024-09-18 | 44.18 | 45.14 | 43.15 | 43.26 | -2.633% | 593,249 | -32.386% |
| 2024-09-17 | 45.04 | 45.50 | 43.85 | 44.43 | -0.848% | 319,088 | -34.166% |
| 2024-09-16 | 46.92 | 47.39 | 43.91 | 44.81 | -4.497% | 512,087 | -34.724% |
| 2024-09-13 | 46.45 | 47.38 | 46.16 | 46.92 | +2.244% | 338,937 | -37.660% |
| 2024-09-12 | 44.40 | 46.80 | 44.40 | 45.89 | +3.988% | 525,343 | -36.261% |
| 2024-09-11 | 43.50 | 44.18 | 41.91 | 44.13 | +0.869% | 420,009 | -33.719% |
| 2024-09-10 | 43.73 | 43.94 | 43.11 | 43.75 | +0.252% | 261,820 | -33.143% |
| 2024-09-09 | 44.14 | 44.30 | 43.19 | 43.64 | -0.502% | 311,190 | -32.974% |
| 2024-09-06 | 43.56 | 43.94 | 42.93 | 43.86 | +0.758% | 691,576 | -33.311% |
| 2024-09-05 | 40.85 | 43.66 | 40.54 | 43.53 | +7.961% | 721,063 | -32.805% |
| 2024-09-04 | 39.87 | 40.52 | 39.51 | 40.32 | +0.977% | 369,140 | -27.455% |
| 2024-09-03 | 38.80 | 41.20 | 38.50 | 39.93 | +2.463% | 811,461 | -26.747% |
| 2024-08-30 | 37.55 | 39.25 | 35.00 | 38.97 | +9.129% | 1,012,395 | -24.942% |
| 2024-08-29 | 36.48 | 36.48 | 35.68 | 35.71 | -0.750% | 368,768 | -18.090% |
| 2024-08-28 | 36.13 | 36.64 | 35.81 | 35.98 | -1.775% | 235,156 | -18.705% |
| 2024-08-27 | 36.74 | 36.77 | 35.87 | 36.63 | -0.381% | 261,752 | -20.147% |
| 2024-08-26 | 38.00 | 38.30 | 36.61 | 36.77 | -2.103% | 590,326 | -20.451% |
| 2024-08-23 | 36.45 | 37.64 | 36.28 | 37.56 | +3.728% | 326,993 | -22.125% |
| 2024-08-22 | 36.76 | 37.11 | 35.76 | 36.21 | -2.478% | 495,589 | -19.221% |
| 2024-08-21 | 36.67 | 37.40 | 36.13 | 37.13 | +2.484% | 278,485 | -21.223% |
| 2024-08-20 | 36.39 | 36.75 | 36.06 | 36.23 | +0.221% | 210,928 | -19.266% |
| 2024-08-19 | 35.90 | 36.37 | 35.79 | 36.15 | +1.261% | 265,105 | -19.087% |
| 2024-08-16 | 34.57 | 35.93 | 34.52 | 35.70 | +3.659% | 308,424 | -18.067% |
| 2024-08-15 | 34.81 | 34.99 | 34.41 | 34.44 | +0.879% | 127,050 | -15.070% |
| 2024-08-14 | 35.14 | 35.14 | 33.76 | 34.14 | -2.122% | 158,400 | -14.323% |
| 2024-08-13 | 34.57 | 35.35 | 34.36 | 34.88 | +0.751% | 289,772 | -16.141% |
| 2024-08-12 | 34.14 | 35.12 | 34.14 | 34.62 | +2.487% | 239,477 | -15.511% |
| 2024-08-09 | 34.94 | 34.94 | 33.70 | 33.78 | -2.931% | 246,262 | -13.410% |
| 2024-08-08 | 34.81 | 35.01 | 34.31 | 34.80 | +1.933% | 168,444 | -15.948% |
| 2024-08-07 | 35.24 | 35.61 | 33.91 | 34.14 | -1.784% | 207,230 | -14.323% |
| 2024-08-06 | 34.70 | 35.37 | 34.24 | 34.76 | +0.724% | 208,677 | -15.852% |
| 2024-08-05 | 32.71 | 34.63 | 31.75 | 34.51 | -2.210% | 535,502 | -15.242% |
| 2024-08-02 | 35.96 | 35.96 | 34.69 | 35.29 | -3.447% | 398,490 | -17.115% |
| 2024-08-01 | 38.20 | 38.53 | 35.94 | 36.55 | -4.917% | 278,778 | -19.973% |
| 2024-07-31 | 38.17 | 38.90 | 37.97 | 38.44 | +1.990% | 249,506 | -23.907% |
| 2024-07-30 | 37.86 | 38.21 | 37.29 | 37.69 | -0.185% | 182,909 | -22.393% |
| 2024-07-29 | 38.58 | 38.58 | 37.01 | 37.76 | -1.667% | 161,989 | -22.537% |
| 2024-07-26 | 37.27 | 38.46 | 37.20 | 38.40 | +4.861% | 292,362 | -23.828% |
| 2024-07-25 | 36.82 | 36.92 | 35.55 | 36.62 | -1.533% | 330,507 | -20.126% |
| 2024-07-24 | 37.47 | 38.47 | 37.19 | 37.19 | -1.196% | 275,257 | -21.350% |
| 2024-07-23 | 37.24 | 37.91 | 37.00 | 37.64 | +1.319% | 332,439 | -22.290% |
| 2024-07-22 | 36.76 | 37.17 | 35.92 | 37.15 | +1.530% | 262,675 | -21.265% |
| 2024-07-19 | 36.44 | 36.71 | 36.01 | 36.59 | -0.245% | 325,487 | -20.060% |
| 2024-07-18 | 36.34 | 36.86 | 36.12 | 36.68 | -0.027% | 319,809 | -20.256% |
| 2024-07-17 | 37.30 | 37.48 | 36.46 | 36.69 | -1.793% | 364,681 | -20.278% |
| 2024-07-16 | 36.41 | 37.74 | 36.40 | 37.36 | +3.233% | 356,456 | -21.708% |
| 2024-07-15 | 36.22 | 36.61 | 35.76 | 36.19 | +0.836% | 250,044 | -19.177% |
| 2024-07-12 | 35.95 | 36.46 | 35.74 | 35.89 | +0.504% | 306,916 | -18.501% |
| 2024-07-11 | 35.03 | 35.84 | 34.31 | 35.71 | +3.990% | 382,261 | -18.090% |
| 2024-07-10 | 33.75 | 35.00 | 33.54 | 34.34 | +1.839% | 386,851 | -14.822% |
| 2024-07-09 | 33.30 | 33.74 | 32.88 | 33.72 | +1.079% | 293,197 | -13.256% |
| 2024-07-08 | 33.54 | 33.74 | 33.14 | 33.36 | -0.626% | 216,020 | -12.320% |
| 2024-07-05 | 33.30 | 34.40 | 32.75 | 33.57 | +1.359% | 532,023 | -12.869% |
| 2024-07-03 | 32.65 | 33.19 | 32.34 | 33.12 | +2.539% | 195,369 | -11.685% |
| 2024-07-02 | 32.34 | 32.59 | 31.92 | 32.30 | -0.554% | 245,570 | -9.443% |
| 2024-07-01 | 32.65 | 32.82 | 32.23 | 32.48 | +0.340% | 223,044 | -9.945% |
| 2024-06-28 | 32.45 | 33.00 | 32.03 | 32.37 | +0.031% | 643,448 | -9.639% |
| 2024-06-27 | 33.57 | 33.57 | 32.18 | 32.36 | -2.559% | 363,385 | -9.611% |
| 2024-06-26 | 33.39 | 33.62 | 32.98 | 33.21 | -1.220% | 229,062 | -11.924% |
| 2024-06-25 | 33.89 | 34.16 | 33.42 | 33.62 | -1.118% | 246,836 | -12.998% |
| 2024-06-24 | 33.89 | 34.37 | 33.31 | 34.00 | +1.675% | 331,270 | -13.971% |
| 2024-06-21 | 33.83 | 33.83 | 33.25 | 33.44 | -1.849% | 473,118 | -12.530% |
| 2024-06-20 | 33.97 | 34.93 | 33.90 | 34.07 | +1.975% | 491,830 | -14.147% |
| 2024-06-18 | 32.61 | 33.44 | 32.12 | 33.41 | +2.453% | 242,788 | -12.451% |
| 2024-06-17 | 32.58 | 32.91 | 32.22 | 32.61 | +0.184% | 210,238 | -10.304% |
| 2024-06-14 | 33.35 | 33.67 | 32.40 | 32.55 | -2.720% | 305,349 | -10.138% |
| 2024-06-13 | 33.89 | 33.97 | 33.26 | 33.46 | -1.675% | 349,613 | -12.582% |
| 2024-06-12 | 35.26 | 35.42 | 33.85 | 34.03 | -0.903% | 290,632 | -14.046% |
| 2024-06-11 | 34.95 | 34.96 | 34.02 | 34.34 | 0.000% | 497,986 | -14.822% |