CCNR
Financial Investors Trust ALPS/CoreCommodity Natural Resources ETF
stockNASDAQETF
Market OpenOct 2, 2026 10:29:57 AM EDT
38.76USD+0.962%(+0.37)3,474
37.36Bid40.02Ask2.66SpreadCCNR Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 38.64 | 38.77 | 38.64 | 38.77 | +0.976% | 3,474 | 0.000% |
| 2026-10-01 | 38.04 | 38.42 | 38.00 | 38.39 | -0.484% | 3,901 | +0.976% |
| 2026-09-30 | 38.82 | 38.82 | 38.53 | 38.58 | -0.321% | 24,317 | +0.487% |
| 2026-09-29 | 38.65 | 38.84 | 38.62 | 38.70 | -0.469% | 7,557 | +0.165% |
| 2026-09-28 | 39.35 | 39.38 | 38.81 | 38.88 | -1.485% | 8,520 | -0.306% |
| 2026-09-25 | 39.53 | 39.59 | 39.37 | 39.47 | -0.219% | 3,794 | -1.786% |
| 2026-09-24 | 39.63 | 39.63 | 39.50 | 39.56 | -0.711% | 7,295 | -2.001% |
| 2026-09-23 | 39.76 | 39.92 | 39.76 | 39.84 | -1.557% | 6,103 | -2.698% |
| 2026-09-22 | 40.37 | 40.53 | 40.37 | 40.47 | +0.814% | 6,722 | -4.213% |
| 2026-09-21 | 40.31 | 40.31 | 40.06 | 40.14 | -0.598% | 3,287 | -3.433% |
| 2026-09-18 | 39.78 | 40.41 | 39.78 | 40.38 | -0.989% | 2,025 | -4.010% |
| 2026-09-17 | 40.82 | 40.86 | 40.79 | 40.79 | +1.060% | 1,463 | -4.959% |
| 2026-09-16 | 41.19 | 41.19 | 40.00 | 40.36 | -1.532% | 12,656 | -3.952% |
| 2026-09-15 | 40.59 | 41.04 | 40.59 | 40.99 | +0.584% | 51,720 | -5.423% |
| 2026-09-14 | 40.90 | 40.99 | 40.75 | 40.75 | -1.739% | 7,183 | -4.871% |
| 2026-09-11 | 41.74 | 41.74 | 41.44 | 41.47 | -0.274% | 3,461 | -6.525% |
| 2026-09-10 | 41.80 | 41.95 | 41.55 | 41.59 | -2.153% | 8,659 | -6.781% |
| 2026-09-09 | 42.62 | 42.95 | 42.41 | 42.50 | +0.186% | 5,264 | -8.788% |
| 2026-09-08 | 42.56 | 42.76 | 42.42 | 42.42 | +1.143% | 13,540 | -8.618% |
| 2026-09-04 | 41.87 | 42.08 | 41.87 | 41.94 | -0.696% | 6,583 | -7.573% |
| 2026-09-03 | 42.24 | 42.36 | 42.13 | 42.24 | +0.620% | 6,567 | -8.217% |
| 2026-09-02 | 41.67 | 42.02 | 41.67 | 41.98 | +0.600% | 1,958 | -7.648% |
| 2026-09-01 | 41.65 | 41.85 | 41.65 | 41.73 | -0.044% | 10,400 | -7.094% |
| 2026-08-31 | 42.00 | 42.00 | 41.56 | 41.74 | +0.270% | 7,449 | -7.134% |
| 2026-08-28 | 42.26 | 42.26 | 41.52 | 41.63 | -1.109% | 27,165 | -6.883% |
| 2026-08-27 | 41.80 | 42.15 | 41.74 | 42.10 | +0.636% | 21,135 | -7.916% |
| 2026-08-26 | 41.98 | 41.98 | 41.83 | 41.83 | -0.354% | 13,831 | -7.330% |
| 2026-08-25 | 41.98 | 42.14 | 41.94 | 41.98 | -0.024% | 13,711 | -7.658% |
| 2026-08-24 | 42.09 | 42.09 | 41.83 | 41.99 | -0.730% | 18,483 | -7.681% |
| 2026-08-21 | 42.30 | 42.33 | 42.06 | 42.30 | +1.702% | 21,861 | -8.354% |
| 2026-08-20 | 41.48 | 41.72 | 41.42 | 41.59 | +0.949% | 77,229 | -6.795% |
| 2026-08-19 | 41.14 | 41.46 | 41.01 | 41.20 | +1.981% | 23,561 | -5.910% |
| 2026-08-18 | 40.69 | 40.69 | 40.40 | 40.40 | -1.150% | 3,308 | -4.046% |
| 2026-08-17 | 40.45 | 40.87 | 40.45 | 40.87 | +1.293% | 2,728 | -5.150% |
| 2026-08-14 | 40.59 | 40.59 | 40.27 | 40.35 | +0.993% | 3,528 | -3.924% |
| 2026-08-13 | 40.05 | 40.18 | 39.95 | 39.95 | -1.376% | 3,866 | -2.969% |
| 2026-08-12 | 40.51 | 40.51 | 40.47 | 40.51 | +0.383% | 8,952 | -4.304% |
| 2026-08-11 | 40.36 | 40.41 | 40.26 | 40.35 | -0.261% | 8,812 | -3.938% |
| 2026-08-10 | 39.86 | 40.48 | 39.86 | 40.46 | +1.973% | 6,893 | -4.189% |
| 2026-08-07 | 39.62 | 39.72 | 39.48 | 39.68 | +1.755% | 11,359 | -2.299% |
| 2026-08-06 | 39.05 | 39.19 | 38.95 | 38.99 | +0.554% | 7,980 | -0.584% |
| 2026-08-05 | 39.05 | 39.16 | 38.71 | 38.78 | -0.108% | 10,659 | -0.033% |
| 2026-08-04 | 38.41 | 38.85 | 38.41 | 38.82 | +1.778% | 6,096 | -0.141% |
| 2026-08-03 | 37.71 | 38.14 | 37.71 | 38.14 | +0.171% | 7,490 | +1.634% |
| 2026-07-31 | 38.24 | 39.16 | 37.70 | 38.08 | -0.790% | 10,078 | +1.808% |
| 2026-07-30 | 37.76 | 38.38 | 37.76 | 38.38 | +2.232% | 6,724 | +1.004% |
| 2026-07-29 | 37.61 | 37.91 | 37.33 | 37.54 | +0.032% | 9,268 | +3.259% |
| 2026-07-28 | 37.41 | 37.57 | 37.39 | 37.53 | -0.829% | 12,209 | +3.292% |
| 2026-07-27 | 37.93 | 37.93 | 37.80 | 37.84 | -1.063% | 6,118 | +2.436% |
| 2026-07-24 | 38.26 | 38.26 | 38.25 | 38.25 | -0.346% | 548 | +1.347% |
| 2026-07-23 | 38.79 | 38.79 | 38.38 | 38.38 | -0.975% | 2,173 | +0.996% |
| 2026-07-22 | 38.47 | 38.91 | 38.47 | 38.76 | +1.996% | 8,066 | +0.011% |
| 2026-07-21 | 37.84 | 38.00 | 37.81 | 38.00 | +1.286% | 4,784 | +2.008% |
| 2026-07-20 | 37.54 | 37.70 | 37.52 | 37.52 | -0.184% | 8,488 | +3.319% |
| 2026-07-17 | 37.17 | 37.60 | 37.17 | 37.59 | +0.371% | 10,491 | +3.129% |
| 2026-07-16 | 37.67 | 37.67 | 37.45 | 37.45 | -1.050% | 1,135 | +3.512% |
| 2026-07-15 | 37.90 | 37.92 | 37.45 | 37.85 | -0.549% | 2,071 | +2.424% |
| 2026-07-14 | 38.05 | 38.10 | 37.85 | 38.06 | +1.728% | 8,034 | +1.862% |
| 2026-07-13 | 37.41 | 37.53 | 37.40 | 37.41 | -0.240% | 7,615 | +3.622% |
| 2026-07-10 | 37.30 | 37.50 | 37.30 | 37.50 | +0.804% | 610,042 | +3.374% |
| 2026-07-09 | 37.22 | 37.24 | 37.19 | 37.20 | +0.094% | 573,811 | +4.205% |
| 2026-07-08 | 37.04 | 37.17 | 36.95 | 37.17 | +0.178% | 6,134 | +4.303% |
| 2026-07-07 | 36.95 | 37.16 | 36.86 | 37.10 | -0.862% | 7,814 | +4.488% |
| 2026-07-06 | 37.37 | 37.52 | 37.29 | 37.42 | +0.761% | 10,631 | +3.587% |
| 2026-07-02 | 36.97 | 37.37 | 36.78 | 37.14 | +1.116% | 15,011 | +4.376% |
| 2026-07-01 | 37.02 | 37.21 | 36.70 | 36.73 | -1.502% | 64,833 | +5.541% |
| 2026-06-30 | 37.09 | 38.00 | 37.08 | 37.29 | +0.404% | 30,793 | +3.956% |
| 2026-06-29 | 37.13 | 37.14 | 36.77 | 37.14 | +0.056% | 6,560 | +4.376% |
| 2026-06-26 | 37.23 | 37.23 | 36.98 | 37.12 | -0.325% | 82,859 | +4.434% |
| 2026-06-25 | 37.00 | 37.28 | 36.86 | 37.24 | +0.625% | 112,120 | +4.095% |
| 2026-06-24 | 37.06 | 37.06 | 36.79 | 37.01 | -2.048% | 20,464 | +4.746% |
| 2026-06-23 | 37.90 | 38.02 | 37.70 | 37.78 | -1.979% | 37,157 | +2.600% |
| 2026-06-22 | 38.36 | 38.56 | 38.36 | 38.55 | +0.518% | 7,712 | +0.569% |
| 2026-06-18 | 38.29 | 38.37 | 38.23 | 38.35 | -1.409% | 10,092 | +1.090% |
| 2026-06-17 | 39.54 | 39.55 | 38.90 | 38.90 | -1.855% | 6,077 | -0.334% |
| 2026-06-16 | 39.76 | 39.76 | 39.45 | 39.63 | -0.602% | 15,351 | -2.182% |
| 2026-06-15 | 40.13 | 40.13 | 39.84 | 39.87 | -0.229% | 14,836 | -2.771% |
| 2026-06-12 | 40.02 | 40.02 | 39.91 | 39.96 | +0.784% | 1,720 | -2.994% |
| 2026-06-11 | 39.22 | 39.65 | 39.18 | 39.65 | +2.061% | 3,843 | -2.233% |
| 2026-06-10 | 39.25 | 39.25 | 38.85 | 38.85 | -0.941% | 6,272 | -0.218% |
| 2026-06-09 | 39.85 | 39.85 | 38.75 | 39.22 | -1.818% | 7,292 | -1.157% |
| 2026-06-08 | 40.02 | 40.20 | 39.94 | 39.95 | +0.801% | 6,833 | -2.954% |
| 2026-06-05 | 41.13 | 41.13 | 39.60 | 39.63 | -4.856% | 8,834 | -2.177% |
| 2026-06-04 | 41.42 | 41.65 | 41.42 | 41.65 | -0.070% | 8,009 | -6.927% |
| 2026-06-03 | 41.90 | 41.96 | 41.62 | 41.68 | -0.853% | 8,215 | -6.992% |
| 2026-06-02 | 41.66 | 42.07 | 41.66 | 42.04 | +1.758% | 18,538 | -7.785% |
| 2026-06-01 | 41.11 | 41.38 | 41.02 | 41.31 | +0.391% | 4,927 | -6.164% |
| 2026-05-29 | 41.25 | 41.25 | 40.97 | 41.15 | -0.312% | 9,004 | -5.797% |
| 2026-05-28 | 41.06 | 41.31 | 41.06 | 41.28 | +0.735% | 7,273 | -6.091% |
| 2026-05-27 | 41.01 | 41.15 | 40.93 | 40.98 | -1.119% | 19,283 | -5.402% |
| 2026-05-26 | 41.46 | 41.73 | 41.40 | 41.44 | +0.532% | 8,818 | -6.461% |
| 2026-05-22 | 41.15 | 41.28 | 41.05 | 41.22 | -0.356% | 95,145 | -5.963% |
| 2026-05-21 | 41.10 | 41.44 | 41.10 | 41.37 | +0.203% | 6,388 | -6.297% |
| 2026-05-20 | 41.09 | 41.35 | 41.09 | 41.29 | +0.687% | 6,028 | -6.107% |
| 2026-05-19 | 41.50 | 41.50 | 40.76 | 41.01 | -1.253% | 14,371 | -5.463% |
| 2026-05-18 | 41.46 | 41.53 | 41.24 | 41.53 | +0.359% | 11,532 | -6.647% |
| 2026-05-15 | 41.26 | 41.43 | 41.26 | 41.38 | -1.383% | 1,926 | -6.312% |
| 2026-05-14 | 41.98 | 42.05 | 41.79 | 41.96 | -0.476% | 3,312 | -7.608% |
| 2026-05-13 | 41.96 | 42.27 | 41.78 | 42.16 | +0.206% | 9,735 | -8.048% |
| 2026-05-12 | 41.70 | 42.17 | 41.50 | 42.07 | +0.490% | 9,380 | -7.859% |
| 2026-05-11 | 41.62 | 42.01 | 41.62 | 41.87 | +1.491% | 7,641 | -7.407% |
| 2026-05-08 | 41.16 | 41.31 | 41.16 | 41.25 | +1.167% | 10,998 | -6.027% |
| 2026-05-07 | 40.94 | 40.94 | 40.78 | 40.78 | -1.382% | 4,089 | -4.930% |
| 2026-05-06 | 41.32 | 41.43 | 41.25 | 41.35 | -0.486% | 6,155 | -6.244% |
| 2026-05-05 | 41.40 | 41.64 | 41.39 | 41.55 | +1.636% | 28,518 | -6.699% |
| 2026-05-04 | 41.08 | 41.11 | 40.82 | 40.88 | -0.541% | 10,307 | -5.173% |
| 2026-05-01 | 40.97 | 41.12 | 40.97 | 41.10 | -0.612% | 2,926 | -5.686% |
| 2026-04-30 | 40.97 | 41.38 | 40.97 | 41.36 | +1.648% | 3,692 | -6.264% |
| 2026-04-29 | 40.74 | 40.74 | 40.54 | 40.69 | +0.258% | 8,195 | -4.719% |
| 2026-04-28 | 40.58 | 40.62 | 40.54 | 40.58 | -0.043% | 1,722 | -4.474% |
| 2026-04-27 | 40.70 | 40.72 | 40.47 | 40.60 | -0.100% | 2,058 | -4.514% |
| 2026-04-24 | 40.48 | 40.64 | 40.48 | 40.64 | +0.097% | 3,674 | -4.610% |
| 2026-04-23 | 40.41 | 40.78 | 40.41 | 40.60 | +0.232% | 3,087 | -4.517% |
| 2026-04-22 | 40.05 | 40.61 | 40.05 | 40.51 | +1.657% | 9,211 | -4.296% |
| 2026-04-21 | 40.14 | 40.22 | 39.84 | 39.84 | -0.392% | 6,588 | -2.710% |
| 2026-04-20 | 39.95 | 40.09 | 39.88 | 40.00 | +0.142% | 16,664 | -3.092% |
| 2026-04-17 | 40.02 | 40.02 | 39.79 | 39.95 | -1.373% | 7,450 | -2.955% |
| 2026-04-16 | 40.39 | 40.52 | 40.34 | 40.50 | +0.450% | 6,405 | -4.287% |
| 2026-04-15 | 40.40 | 40.41 | 40.32 | 40.32 | -0.424% | 5,816 | -3.856% |
| 2026-04-14 | 40.87 | 40.87 | 40.35 | 40.49 | -0.670% | 4,704 | -4.263% |
| 2026-04-13 | 40.65 | 40.88 | 40.61 | 40.76 | +0.748% | 5,592 | -4.905% |
| 2026-04-10 | 40.50 | 40.52 | 40.40 | 40.46 | +0.300% | 4,853 | -4.194% |
| 2026-04-09 | 40.60 | 40.75 | 40.30 | 40.34 | -0.381% | 6,619 | -3.906% |
| 2026-04-08 | 40.43 | 40.51 | 39.90 | 40.49 | +0.281% | 10,551 | -4.272% |
| 2026-04-07 | 40.11 | 40.40 | 40.07 | 40.38 | +0.885% | 5,671 | -4.003% |
| 2026-04-06 | 40.05 | 40.05 | 39.88 | 40.03 | -0.045% | 2,273 | -3.153% |
| 2026-04-02 | 39.69 | 43.85 | 39.69 | 40.05 | +0.465% | 6,583 | -3.197% |
| 2026-04-01 | 38.19 | 40.17 | 38.00 | 39.86 | -0.601% | 97,102 | -2.747% |
| 2026-03-31 | 39.64 | 40.10 | 39.64 | 40.10 | +1.883% | 35,029 | -3.332% |
| 2026-03-30 | 39.75 | 39.94 | 39.25 | 39.36 | -0.205% | 10,394 | -1.511% |
| 2026-03-27 | 39.47 | 39.73 | 39.44 | 39.44 | +0.801% | 13,122 | -1.713% |
| 2026-03-26 | 39.30 | 39.61 | 39.13 | 39.13 | -1.234% | 1,698 | -0.926% |
| 2026-03-25 | 39.49 | 39.63 | 39.49 | 39.62 | +1.711% | 4,950 | -2.149% |
| 2026-03-24 | 38.17 | 38.95 | 38.17 | 38.95 | +1.538% | 4,347 | -0.475% |
| 2026-03-23 | 38.01 | 38.66 | 38.01 | 38.36 | +0.709% | 1,825 | +1.056% |
| 2026-03-20 | 38.72 | 38.81 | 37.82 | 38.09 | -1.469% | 5,245 | +1.772% |
| 2026-03-19 | 38.41 | 38.73 | 38.31 | 38.66 | -0.494% | 263,181 | +0.277% |
| 2026-03-18 | 39.31 | 39.50 | 38.85 | 38.85 | -1.596% | 9,219 | -0.219% |
| 2026-03-17 | 39.12 | 39.56 | 39.12 | 39.48 | +1.049% | 3,275 | -1.811% |
| 2026-03-16 | 38.94 | 39.07 | 38.81 | 39.07 | +1.192% | 4,561 | -0.780% |
| 2026-03-13 | 39.06 | 39.06 | 38.02 | 38.61 | -1.277% | 5,865 | +0.402% |
| 2026-03-12 | 39.11 | 39.31 | 39.10 | 39.11 | -0.542% | 6,029 | -0.880% |
| 2026-03-11 | 39.13 | 39.37 | 39.05 | 39.32 | +1.222% | 3,568 | -1.417% |
| 2026-03-10 | 39.13 | 39.26 | 38.79 | 38.85 | +0.130% | 23,218 | -0.212% |
| 2026-03-09 | 38.09 | 39.64 | 38.06 | 38.80 | +0.225% | 11,366 | -0.082% |
| 2026-03-06 | 38.43 | 39.15 | 38.43 | 38.71 | -0.515% | 217,630 | +0.142% |
| 2026-03-05 | 39.64 | 39.64 | 38.54 | 38.91 | -1.819% | 30,908 | -0.374% |
| 2026-03-04 | 39.41 | 39.79 | 39.31 | 39.63 | +0.820% | 5,163 | -2.186% |
| 2026-03-03 | 39.52 | 39.52 | 38.52 | 39.31 | -3.477% | 10,849 | -1.383% |
| 2026-03-02 | 40.61 | 40.79 | 40.47 | 40.73 | +0.961% | 5,915 | -4.813% |
| 2026-02-27 | 40.67 | 40.67 | 40.27 | 40.34 | +0.712% | 9,535 | -3.898% |
| 2026-02-26 | 39.68 | 40.08 | 39.51 | 40.05 | -0.410% | 2,314,321 | -3.213% |
| 2026-02-25 | 40.72 | 40.72 | 40.12 | 40.22 | +0.192% | 9,310 | -3.610% |
| 2026-02-24 | 39.86 | 40.15 | 39.86 | 40.14 | +0.602% | 11,960 | -3.425% |
| 2026-02-23 | 39.90 | 40.23 | 39.63 | 39.90 | +0.443% | 47,308 | -2.844% |
| 2026-02-20 | 39.51 | 39.76 | 39.41 | 39.72 | +0.339% | 11,669 | -2.414% |
| 2026-02-19 | 39.55 | 39.63 | 39.31 | 39.59 | +0.581% | 17,910 | -2.083% |
| 2026-02-18 | 39.41 | 39.57 | 39.00 | 39.36 | -0.366% | 8,421 | -1.514% |
| 2026-02-17 | 39.12 | 39.66 | 39.00 | 39.51 | +0.989% | 10,839 | -1.875% |
| 2026-02-13 | 38.66 | 39.32 | 38.51 | 39.12 | +0.962% | 4,465 | -0.905% |
| 2026-02-12 | 39.81 | 39.81 | 38.69 | 38.75 | -2.385% | 3,123 | +0.049% |
| 2026-02-11 | 39.28 | 39.74 | 39.28 | 39.69 | +1.862% | 6,911 | -2.338% |
| 2026-02-10 | 38.95 | 39.05 | 38.91 | 38.97 | +0.209% | 2,463 | -0.520% |
| 2026-02-09 | 38.37 | 38.89 | 38.37 | 38.89 | +1.790% | 1,628 | -0.312% |
| 2026-02-06 | 37.66 | 38.20 | 37.66 | 38.20 | +2.755% | 2,817 | +1.473% |
| 2026-02-05 | 37.49 | 37.49 | 37.16 | 37.18 | -2.679% | 3,819 | +4.269% |
| 2026-02-04 | 38.60 | 38.60 | 37.95 | 38.20 | +0.167% | 5,138 | +1.475% |
| 2026-02-03 | 37.62 | 38.22 | 37.62 | 38.14 | +2.257% | 5,094 | +1.645% |
| 2026-02-02 | 36.88 | 37.41 | 36.87 | 37.30 | -0.365% | 10,044 | +3.939% |
| 2026-01-30 | 37.91 | 37.91 | 36.91 | 37.43 | -3.231% | 8,436 | +3.560% |
| 2026-01-29 | 39.23 | 39.27 | 38.36 | 38.68 | +0.831% | 11,849 | +0.214% |
| 2026-01-28 | 38.44 | 38.58 | 38.21 | 38.36 | +0.354% | 257,319 | +1.047% |
| 2026-01-27 | 37.79 | 38.23 | 37.79 | 38.23 | +1.927% | 3,526 | +1.405% |
| 2026-01-26 | 37.85 | 38.02 | 37.51 | 37.51 | +0.391% | 13,403 | +3.359% |
| 2026-01-23 | 37.25 | 37.46 | 37.19 | 37.36 | +1.438% | 7,586 | +3.762% |
| 2026-01-22 | 36.96 | 36.96 | 36.62 | 36.83 | +0.635% | 5,946 | +5.254% |
| 2026-01-21 | 36.59 | 36.60 | 36.42 | 36.60 | +1.704% | 3,889 | +5.922% |
| 2026-01-20 | 35.84 | 36.14 | 35.79 | 35.98 | +0.536% | 4,142 | +7.727% |
| 2026-01-16 | 35.74 | 35.91 | 35.59 | 35.79 | -0.048% | 6,671 | +8.304% |
| 2026-01-15 | 35.78 | 36.07 | 35.73 | 35.81 | +0.078% | 7,157 | +8.252% |
| 2026-01-14 | 35.86 | 36.02 | 35.70 | 35.78 | +1.194% | 5,978 | +8.337% |
| 2026-01-13 | 35.30 | 35.54 | 35.30 | 35.36 | +0.451% | 2,547 | +9.630% |
| 2026-01-12 | 34.85 | 35.26 | 34.73 | 35.20 | +1.930% | 15,452 | +10.124% |
| 2026-01-09 | 34.40 | 34.75 | 34.34 | 34.53 | +1.133% | 18,378 | +12.249% |
| 2026-01-08 | 33.73 | 34.18 | 33.73 | 34.15 | +0.967% | 4,863 | +13.520% |
| 2026-01-07 | 33.78 | 33.87 | 33.78 | 33.82 | -1.434% | 3,746 | +14.617% |
| 2026-01-06 | 34.25 | 34.55 | 34.20 | 34.31 | +0.159% | 20,822 | +12.974% |
| 2026-01-05 | 33.70 | 34.46 | 33.70 | 34.26 | +2.412% | 17,189 | +13.154% |
| 2026-01-02 | 33.30 | 33.56 | 33.25 | 33.45 | +2.058% | 14,707 | +15.883% |
| 2025-12-31 | 32.72 | 32.78 | 32.72 | 32.78 | -1.065% | 591 | +18.268% |
| 2025-12-30 | 33.09 | 33.19 | 33.06 | 33.13 | +1.372% | 6,673 | +17.008% |
| 2025-12-29 | 32.80 | 32.80 | 32.68 | 32.68 | -1.249% | 594 | +18.614% |
| 2025-12-26 | 33.19 | 33.19 | 33.09 | 33.09 | +0.498% | 462 | +17.133% |
| 2025-12-24 | 32.78 | 32.94 | 32.78 | 32.93 | +0.354% | 8,594 | +17.716% |
| 2025-12-23 | 32.93 | 34.17 | 32.59 | 32.81 | +0.267% | 1,908,131 | +18.133% |
| 2025-12-22 | 32.70 | 32.82 | 32.70 | 32.73 | +1.726% | 21,220 | +18.448% |
| 2025-12-19 | 32.22 | 32.32 | 32.11 | 32.17 | +0.865% | 1,341 | +20.493% |
| 2025-12-18 | 32.26 | 32.26 | 31.84 | 31.90 | +0.043% | 2,593 | +21.535% |
| 2025-12-17 | 32.08 | 32.16 | 31.86 | 31.88 | +0.402% | 17,427 | +21.587% |
| 2025-12-16 | 32.00 | 32.00 | 31.68 | 31.75 | -1.606% | 3,529 | +22.077% |
| 2025-12-15 | 32.34 | 32.34 | 32.27 | 32.27 | -0.300% | 708 | +20.116% |
| 2025-12-12 | 32.84 | 32.84 | 32.34 | 32.37 | -1.088% | 1,631 | +19.756% |
| 2025-12-11 | 32.36 | 32.78 | 32.36 | 32.73 | +1.384% | 3,907 | +18.453% |
| 2025-12-10 | 31.99 | 32.30 | 31.86 | 32.28 | +1.205% | 378,596 | +20.092% |
| 2025-12-09 | 31.94 | 32.00 | 31.89 | 31.89 | -0.117% | 1,917 | +21.540% |
| 2025-12-08 | 32.14 | 32.14 | 31.91 | 31.93 | -4.283% | 2,068 | +21.397% |
| 2025-12-05 | 33.64 | 33.64 | 33.36 | 33.36 | +0.001% | 8,390 | +16.197% |
| 2025-12-04 | 33.36 | 33.36 | 33.36 | 33.36 | +0.713% | 300 | +16.198% |
| 2025-12-03 | 33.10 | 33.16 | 33.05 | 33.13 | +1.847% | 2,746 | +17.026% |
| 2025-12-02 | 32.52 | 32.52 | 32.52 | 32.52 | -0.273% | 357 | +19.188% |
| 2025-12-01 | 32.90 | 32.90 | 32.61 | 32.61 | -0.249% | 1,551 | +18.862% |
| 2025-11-28 | 32.56 | 32.69 | 32.56 | 32.69 | +1.586% | 446 | +18.567% |
| 2025-11-26 | 32.11 | 32.18 | 32.11 | 32.18 | +1.608% | 466 | +20.447% |
| 2025-11-25 | 31.68 | 31.68 | 31.68 | 31.68 | +0.874% | 257 | +22.384% |
| 2025-11-24 | 31.02 | 31.40 | 31.02 | 31.40 | +1.491% | 2,786 | +23.454% |
| 2025-11-21 | 30.50 | 30.94 | 30.50 | 30.94 | +1.005% | 5,987 | +25.295% |
| 2025-11-20 | 31.68 | 31.68 | 30.63 | 30.63 | -2.462% | 509 | +26.553% |
| 2025-11-19 | 31.33 | 31.40 | 31.29 | 31.40 | -0.110% | 2,504 | +23.438% |
| 2025-11-18 | 31.32 | 31.45 | 31.32 | 31.44 | -0.267% | 989 | +23.302% |
| 2025-11-17 | 31.87 | 31.96 | 31.43 | 31.52 | -1.434% | 4,951 | +22.972% |
| 2025-11-14 | 32.02 | 32.02 | 31.98 | 31.98 | +0.414% | 1,119 | +21.209% |
| 2025-11-13 | 32.50 | 32.50 | 31.85 | 31.85 | -1.995% | 622 | +21.710% |
| 2025-11-12 | 32.61 | 32.61 | 32.50 | 32.50 | +0.165% | 1,056 | +19.283% |
| 2025-11-11 | 32.45 | 32.45 | 32.43 | 32.45 | +0.161% | 1,279 | +19.479% |
| 2025-11-10 | 32.39 | 32.39 | 32.39 | 32.39 | +2.032% | 556 | +19.672% |
| 2025-11-07 | 31.75 | 31.75 | 31.75 | 31.75 | +1.607% | 231 | +22.104% |
| 2025-11-06 | 31.32 | 31.34 | 31.25 | 31.25 | -0.133% | 947 | +24.066% |
| 2025-11-05 | 31.32 | 31.33 | 31.29 | 31.29 | +1.557% | 326 | +23.901% |
| 2025-11-04 | 31.00 | 31.00 | 30.81 | 30.81 | -2.790% | 478 | +25.830% |
| 2025-11-03 | 31.61 | 31.73 | 31.61 | 31.69 | -0.164% | 9,464 | +22.319% |
| 2025-10-31 | 31.63 | 31.74 | 31.59 | 31.74 | +0.024% | 1,469 | +22.118% |
| 2025-10-30 | 31.78 | 31.80 | 31.74 | 31.74 | -0.503% | 556 | +22.147% |
| 2025-10-29 | 31.99 | 32.06 | 31.64 | 31.90 | +0.584% | 3,560 | +21.533% |
| 2025-10-28 | 31.71 | 31.71 | 31.71 | 31.71 | +0.095% | 212 | +22.243% |
| 2025-10-27 | 31.73 | 31.73 | 31.67 | 31.68 | -0.176% | 1,804 | +22.358% |
| 2025-10-24 | 31.89 | 31.89 | 31.74 | 31.74 | +0.371% | 727 | +22.143% |
| 2025-10-23 | 31.56 | 31.68 | 31.56 | 31.62 | +2.351% | 1,633 | +22.595% |
| 2025-10-22 | 30.85 | 31.02 | 30.79 | 30.89 | -0.124% | 767 | +25.478% |
| 2025-10-21 | 31.16 | 31.16 | 30.90 | 30.93 | -2.163% | 706 | +25.322% |
| 2025-10-20 | 31.66 | 31.66 | 31.62 | 31.62 | +1.153% | 273 | +22.611% |
| 2025-10-17 | 31.26 | 31.26 | 31.26 | 31.26 | -0.885% | 11 | +24.025% |
| 2025-10-16 | 31.54 | 31.54 | 31.54 | 31.54 | -0.890% | 166 | +22.927% |
| 2025-10-15 | 31.63 | 31.82 | 31.63 | 31.82 | +1.542% | 1,358 | +21.833% |
| 2025-10-14 | 30.97 | 31.42 | 30.97 | 31.33 | -0.160% | 1,015 | +23.712% |
| 2025-10-13 | 31.39 | 31.39 | 31.39 | 31.39 | +3.164% | 214 | +23.515% |
| 2025-10-10 | 30.42 | 30.42 | 30.42 | 30.42 | -3.465% | 142 | +27.422% |
| 2025-10-09 | 32.04 | 32.23 | 31.51 | 31.51 | -0.871% | 3,291 | +23.007% |
| 2025-10-08 | 31.80 | 31.80 | 31.71 | 31.79 | +1.217% | 1,844 | +21.936% |
| 2025-10-07 | 31.62 | 31.62 | 31.32 | 31.41 | -0.638% | 3,942 | +23.421% |
| 2025-10-06 | 31.66 | 31.66 | 31.57 | 31.61 | +0.638% | 891 | +22.634% |
| 2025-10-03 | 31.26 | 31.45 | 31.26 | 31.41 | +1.200% | 1,889 | +23.416% |
| 2025-10-02 | 31.15 | 31.15 | 31.04 | 31.04 | -0.104% | 592 | +24.897% |
| 2025-10-01 | 31.07 | 31.07 | 31.07 | 31.07 | +1.390% | 294 | +24.767% |
| 2025-09-30 | 30.42 | 30.64 | 30.41 | 30.64 | -0.047% | 1,200 | +26.501% |
| 2025-09-29 | 30.68 | 30.73 | 30.61 | 30.66 | +0.378% | 35,261 | +26.441% |
| 2025-09-26 | 30.55 | 30.55 | 30.46 | 30.54 | +1.143% | 571 | +26.919% |
| 2025-09-25 | 30.16 | 30.20 | 30.16 | 30.20 | +0.045% | 270 | +28.371% |
| 2025-09-24 | 30.28 | 30.42 | 30.13 | 30.18 | +0.770% | 1,053 | +28.429% |
| 2025-09-23 | 30.28 | 30.28 | 29.89 | 29.95 | +0.286% | 1,206 | +29.418% |
| 2025-09-22 | 29.73 | 29.87 | 29.73 | 29.87 | +0.992% | 113 | +29.788% |
| 2025-09-19 | 29.57 | 29.57 | 29.57 | 29.57 | -0.453% | 188 | +31.075% |
| 2025-09-18 | 29.65 | 29.71 | 29.61 | 29.71 | +0.089% | 1,773 | +30.481% |
| 2025-09-17 | 29.85 | 29.95 | 29.62 | 29.68 | -0.759% | 5,765 | +30.597% |
| 2025-09-16 | 29.73 | 30.02 | 29.70 | 29.91 | +0.556% | 2,809 | +29.606% |
| 2025-09-15 | 29.66 | 29.78 | 29.66 | 29.74 | +0.694% | 1,510 | +30.327% |
| 2025-09-12 | 29.57 | 29.61 | 29.54 | 29.54 | -0.244% | 414 | +31.231% |
| 2025-09-11 | 29.57 | 29.61 | 29.51 | 29.61 | +1.077% | 7,865 | +30.911% |
| 2025-09-10 | 29.14 | 29.30 | 29.14 | 29.30 | +1.019% | 2,532 | +32.320% |
| 2025-09-09 | 28.95 | 29.00 | 28.95 | 29.00 | -0.597% | 194 | +33.669% |
| 2025-09-08 | 29.10 | 29.18 | 29.03 | 29.18 | +0.393% | 35,589 | +32.871% |
| 2025-09-05 | 28.98 | 29.08 | 28.93 | 29.06 | +0.818% | 586 | +33.393% |
| 2025-09-04 | 28.76 | 28.85 | 28.76 | 28.82 | +0.155% | 1,102 | +34.484% |
| 2025-09-03 | 28.94 | 28.94 | 28.74 | 28.78 | -0.154% | 3,252 | +34.692% |
| 2025-09-02 | 28.85 | 28.85 | 28.76 | 28.82 | -0.057% | 824 | +34.484% |
| 2025-08-29 | 28.81 | 28.86 | 28.79 | 28.84 | +0.476% | 1,028 | +34.407% |
| 2025-08-28 | 28.51 | 28.72 | 28.47 | 28.70 | +0.468% | 270,613 | +35.047% |
| 2025-08-27 | 28.51 | 28.59 | 28.51 | 28.57 | +0.118% | 761 | +35.678% |
| 2025-08-26 | 28.52 | 28.54 | 28.47 | 28.54 | +0.098% | 683 | +35.838% |
| 2025-08-25 | 28.48 | 28.51 | 28.42 | 28.51 | +0.008% | 677 | +35.971% |
| 2025-08-22 | 28.38 | 28.51 | 28.38 | 28.51 | +2.966% | 545 | +35.982% |
| 2025-08-21 | 27.49 | 27.69 | 27.49 | 27.69 | +0.396% | 1,002 | +40.014% |
| 2025-08-20 | 27.58 | 27.58 | 27.58 | 27.58 | +0.310% | 190 | +40.569% |
| 2025-08-19 | 27.51 | 27.51 | 27.49 | 27.49 | -0.715% | 1,270 | +41.005% |
| 2025-08-18 | 27.69 | 27.69 | 27.69 | 27.69 | -0.140% | 131 | +39.997% |
| 2025-08-15 | 27.73 | 27.73 | 27.73 | 27.73 | +0.759% | 59 | +39.801% |
| 2025-08-14 | 27.50 | 27.52 | 27.41 | 27.52 | -0.901% | 632 | +40.862% |
| 2025-08-13 | 27.76 | 27.80 | 27.76 | 27.77 | +1.034% | 346 | +39.593% |
| 2025-08-12 | 27.49 | 27.49 | 27.49 | 27.49 | +1.307% | 68 | +41.036% |
| 2025-08-11 | 27.13 | 27.13 | 27.13 | 27.13 | -0.764% | 245 | +42.880% |
| 2025-08-08 | 27.40 | 27.42 | 27.28 | 27.34 | +0.745% | 3,605 | +41.789% |
| 2025-08-07 | 27.15 | 27.22 | 27.14 | 27.14 | +0.821% | 1,128 | +42.845% |
| 2025-08-06 | 27.14 | 27.14 | 26.90 | 26.92 | +0.040% | 682 | +44.018% |
| 2025-08-05 | 26.78 | 26.98 | 26.78 | 26.91 | +1.078% | 551 | +44.075% |
| 2025-08-04 | 26.39 | 26.64 | 26.39 | 26.62 | +1.288% | 978 | +45.628% |
| 2025-08-01 | 26.28 | 26.28 | 26.20 | 26.28 | -0.910% | 3,348 | +47.504% |
| 2025-07-31 | 26.53 | 26.53 | 26.52 | 26.52 | -0.984% | 188 | +46.162% |
| 2025-07-30 | 26.65 | 26.79 | 26.65 | 26.79 | -1.924% | 345 | +44.724% |
| 2025-07-29 | 27.20 | 27.34 | 27.20 | 27.31 | +0.022% | 2,604 | +41.939% |
| 2025-07-28 | 27.30 | 27.30 | 27.30 | 27.30 | -0.427% | 20 | +41.971% |
| 2025-07-25 | 27.37 | 27.50 | 27.37 | 27.42 | -0.724% | 974 | +41.365% |
| 2025-07-24 | 27.60 | 27.62 | 27.53 | 27.62 | -0.804% | 676 | +40.342% |
| 2025-07-23 | 27.70 | 27.85 | 27.70 | 27.85 | +1.242% | 292 | +39.213% |
| 2025-07-22 | 27.47 | 27.52 | 27.47 | 27.50 | +2.227% | 586 | +40.942% |
| 2025-07-21 | 26.91 | 26.91 | 26.91 | 26.91 | +0.919% | 31 | +44.081% |
| 2025-07-18 | 26.66 | 26.66 | 26.66 | 26.66 | +0.038% | 27 | +45.405% |
| 2025-07-17 | 26.71 | 26.71 | 26.65 | 26.65 | +0.340% | 156 | +45.461% |
| 2025-07-16 | 26.62 | 26.62 | 26.56 | 26.56 | -0.438% | 261 | +45.956% |
| 2025-07-15 | 26.89 | 26.94 | 26.68 | 26.68 | -1.318% | 1,530,789 | +45.317% |
| 2025-07-14 | 27.14 | 27.14 | 26.98 | 27.03 | -0.907% | 932 | +43.402% |
| 2025-07-11 | 27.28 | 27.28 | 27.28 | 27.28 | +0.401% | 25 | +42.101% |
| 2025-07-10 | 27.17 | 27.17 | 27.17 | 27.17 | +0.913% | 144 | +42.670% |
| 2025-07-09 | 26.95 | 26.95 | 26.93 | 26.93 | -0.271% | 832 | +43.973% |
| 2025-07-08 | 27.00 | 27.00 | 27.00 | 27.00 | +1.021% | 77 | +43.582% |
| 2025-07-07 | 26.87 | 26.87 | 26.73 | 26.73 | -1.680% | 597 | +45.049% |
| 2025-07-03 | 27.19 | 27.19 | 27.18 | 27.18 | +0.201% | 239 | +42.612% |
| 2025-07-02 | 27.15 | 27.15 | 27.13 | 27.13 | +2.369% | 3,891 | +42.899% |
| 2025-07-01 | 26.11 | 26.50 | 26.11 | 26.50 | +1.571% | 1,028 | +46.283% |
| 2025-06-30 | 25.94 | 26.17 | 25.94 | 26.09 | -0.084% | 662,491 | +48.582% |
| 2025-06-27 | 26.21 | 26.21 | 26.11 | 26.11 | -0.639% | 141 | +48.457% |
| 2025-06-26 | 26.25 | 26.28 | 26.19 | 26.28 | +2.456% | 10,564 | +47.508% |
| 2025-06-25 | 25.68 | 25.72 | 25.65 | 25.65 | -1.156% | 414 | +51.131% |
| 2025-06-24 | 25.97 | 25.97 | 25.95 | 25.95 | 0.000% | 248 | +49.384% |
| 2025-06-23 | 26.04 | 26.05 | 25.95 | 25.95 | -0.728% | 727 | +49.384% |
| 2025-06-20 | 26.15 | 26.15 | 26.09 | 26.14 | -1.133% | 4,078 | +48.296% |
| 2025-06-18 | 26.44 | 26.44 | 26.44 | 26.44 | -0.320% | 154 | +46.615% |
| 2025-06-17 | 26.67 | 26.67 | 26.52 | 26.52 | -1.464% | 5,838 | +46.147% |
| 2025-06-16 | 26.76 | 29.02 | 26.75 | 26.92 | +0.914% | 63,407 | +44.008% |
| 2025-06-13 | 26.68 | 26.68 | 26.68 | 26.68 | +0.946% | 17 | +45.323% |
| 2025-06-12 | 26.28 | 26.47 | 26.28 | 26.43 | +0.424% | 6,427 | +46.699% |
| 2025-06-11 | 26.30 | 27.07 | 26.28 | 26.31 | +0.600% | 49,842 | +47.321% |
| 2025-06-10 | 26.17 | 26.17 | 26.16 | 26.16 | +0.428% | 420,240 | +48.205% |
| 2025-06-09 | 26.05 | 26.05 | 26.05 | 26.05 | +1.072% | 45 | +48.839% |
| 2025-06-06 | 25.77 | 25.77 | 25.77 | 25.77 | +0.399% | 2 | +50.434% |
| 2025-06-05 | 25.67 | 25.67 | 25.67 | 25.67 | +0.634% | 6 | +51.034% |
| 2025-06-04 | 25.50 | 25.50 | 25.50 | 25.50 | +0.109% | 14 | +51.992% |
| 2025-06-03 | 25.48 | 25.48 | 25.48 | 25.48 | +0.949% | 0 | +52.158% |
| 2025-06-02 | 25.24 | 25.24 | 25.24 | 25.24 | +1.536% | 94 | +53.602% |
| 2025-05-30 | 24.70 | 24.86 | 24.70 | 24.86 | -0.496% | 135 | +55.962% |
| 2025-05-29 | 24.98 | 24.98 | 24.98 | 24.98 | +0.228% | 11 | +55.188% |
| 2025-05-28 | 25.10 | 25.10 | 24.92 | 24.92 | -0.599% | 233 | +55.541% |
| 2025-05-27 | 25.14 | 25.14 | 25.07 | 25.07 | +0.698% | 205 | +54.610% |
| 2025-05-23 | 24.57 | 24.90 | 24.57 | 24.90 | +1.180% | 103 | +55.690% |
| 2025-05-22 | 24.31 | 24.67 | 24.31 | 24.61 | -0.347% | 210,670 | +57.527% |
| 2025-05-21 | 24.69 | 24.69 | 24.69 | 24.69 | -0.674% | 1 | +56.979% |
| 2025-05-20 | 24.86 | 24.86 | 24.86 | 24.86 | +0.633% | 101 | +55.921% |
| 2025-05-19 | 24.47 | 24.71 | 24.47 | 24.71 | -0.187% | 2,508 | +56.908% |
| 2025-05-16 | 24.75 | 24.75 | 24.75 | 24.75 | -0.216% | 15 | +56.614% |
| 2025-05-15 | 24.81 | 24.81 | 24.81 | 24.81 | +0.025% | 0 | +56.276% |
| 2025-05-14 | 24.80 | 24.80 | 24.80 | 24.80 | -0.971% | 7 | +56.315% |
| 2025-05-13 | 25.04 | 25.04 | 25.04 | 25.04 | +1.912% | 8 | +54.797% |
| 2025-05-12 | 24.61 | 24.61 | 24.57 | 24.57 | +0.874% | 1,749 | +57.756% |
| 2025-05-09 | 24.40 | 24.40 | 24.36 | 24.36 | +1.319% | 110 | +59.134% |
| 2025-05-08 | 24.04 | 24.04 | 24.04 | 24.04 | +1.152% | 0 | +61.234% |
| 2025-05-07 | 23.85 | 23.85 | 23.77 | 23.77 | -1.184% | 145 | +63.091% |
| 2025-05-06 | 24.05 | 24.05 | 24.05 | 24.05 | +1.416% | 4 | +61.161% |
| 2025-05-05 | 23.72 | 23.72 | 23.72 | 23.72 | -0.736% | 2 | +63.443% |
| 2025-05-02 | 23.79 | 23.89 | 23.79 | 23.89 | +1.149% | 102 | +62.240% |
| 2025-05-01 | 23.62 | 23.62 | 23.62 | 23.62 | +0.017% | 2 | +64.105% |
| 2025-04-30 | 23.46 | 23.62 | 23.46 | 23.62 | -1.179% | 1,321 | +64.133% |
| 2025-04-29 | 23.96 | 23.96 | 23.90 | 23.90 | -1.453% | 1,002 | +62.197% |
| 2025-04-28 | 23.93 | 24.25 | 23.93 | 24.25 | +1.369% | 210,002 | +59.840% |
| 2025-04-25 | 23.95 | 23.97 | 23.93 | 23.93 | -0.292% | 1,002 | +62.028% |
| 2025-04-24 | 23.86 | 24.00 | 23.86 | 24.00 | +1.721% | 149 | +61.555% |
| 2025-04-23 | 23.78 | 23.78 | 23.59 | 23.59 | -0.317% | 195,019 | +64.335% |
| 2025-04-22 | 23.66 | 23.66 | 23.66 | 23.66 | +1.198% | 17 | +63.814% |
| 2025-04-21 | 23.57 | 23.57 | 23.25 | 23.38 | -0.769% | 958 | +65.777% |
| 2025-04-17 | 23.57 | 23.57 | 23.57 | 23.57 | +1.306% | 131 | +64.503% |
| 2025-04-16 | 23.26 | 23.26 | 23.26 | 23.26 | +1.037% | 21 | +66.651% |
| 2025-04-15 | 23.05 | 23.05 | 23.02 | 23.02 | -0.082% | 714 | +68.378% |
| 2025-04-14 | 23.14 | 23.14 | 23.04 | 23.04 | 0.000% | 450 | +68.240% |