COPJ
Sprott Junior Copper Miners ETF
stockNASDAQETF
At CloseOct 2, 2026 10:09:42 AM EDT
44.39USD+3.065%(+1.32)41,862
COPJ Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 43.85 | 44.52 | 43.55 | 43.97 | +2.090% | 41,862 | 0.000% |
| 2026-10-01 | 43.66 | 43.99 | 42.95 | 43.07 | -1.667% | 63,479 | +2.090% |
| 2026-09-30 | 44.48 | 44.92 | 43.77 | 43.80 | -1.418% | 45,255 | +0.388% |
| 2026-09-29 | 44.68 | 44.68 | 43.80 | 44.43 | +0.977% | 29,760 | -1.035% |
| 2026-09-28 | 44.36 | 44.50 | 43.40 | 44.00 | -2.655% | 28,579 | -0.068% |
| 2026-09-25 | 45.51 | 45.57 | 44.53 | 45.20 | +0.623% | 59,401 | -2.721% |
| 2026-09-24 | 44.84 | 45.12 | 44.42 | 44.92 | -0.948% | 28,393 | -2.115% |
| 2026-09-23 | 46.07 | 46.72 | 45.01 | 45.35 | -3.675% | 74,525 | -3.043% |
| 2026-09-22 | 45.44 | 47.13 | 45.44 | 47.08 | +4.344% | 55,218 | -6.606% |
| 2026-09-21 | 45.19 | 46.00 | 44.45 | 45.12 | +0.334% | 91,496 | -2.549% |
| 2026-09-18 | 44.50 | 44.99 | 44.08 | 44.97 | +1.284% | 31,496 | -2.224% |
| 2026-09-17 | 43.78 | 44.60 | 43.78 | 44.40 | +4.128% | 26,608 | -0.968% |
| 2026-09-16 | 43.92 | 43.92 | 42.05 | 42.64 | -0.883% | 71,684 | +3.119% |
| 2026-09-15 | 43.85 | 43.85 | 42.58 | 43.02 | -1.488% | 78,065 | +2.208% |
| 2026-09-14 | 44.18 | 44.52 | 43.18 | 43.67 | -3.894% | 65,557 | +0.687% |
| 2026-09-11 | 45.47 | 46.14 | 45.18 | 45.44 | +0.954% | 53,877 | -3.234% |
| 2026-09-10 | 46.38 | 46.66 | 44.86 | 45.01 | -6.850% | 103,951 | -2.311% |
| 2026-09-09 | 47.99 | 48.76 | 47.79 | 48.32 | +0.772% | 61,326 | -9.002% |
| 2026-09-08 | 47.32 | 48.87 | 47.17 | 47.95 | +4.330% | 100,206 | -8.300% |
| 2026-09-04 | 45.74 | 46.39 | 45.50 | 45.96 | -0.152% | 115,441 | -4.330% |
| 2026-09-03 | 46.22 | 46.84 | 45.65 | 46.03 | +1.120% | 25,135 | -4.475% |
| 2026-09-02 | 45.27 | 46.57 | 45.19 | 45.52 | +1.268% | 30,650 | -3.405% |
| 2026-09-01 | 46.65 | 46.65 | 44.86 | 44.95 | -4.666% | 221,522 | -2.180% |
| 2026-08-31 | 47.59 | 47.70 | 46.73 | 47.15 | -0.485% | 63,899 | -6.744% |
| 2026-08-28 | 49.23 | 49.33 | 47.20 | 47.38 | -3.247% | 83,983 | -7.197% |
| 2026-08-27 | 47.99 | 49.00 | 47.95 | 48.97 | +1.136% | 75,275 | -10.210% |
| 2026-08-26 | 48.99 | 49.20 | 48.02 | 48.42 | -0.799% | 88,962 | -9.190% |
| 2026-08-25 | 47.23 | 49.04 | 47.19 | 48.81 | +2.845% | 147,602 | -9.916% |
| 2026-08-24 | 48.21 | 48.21 | 47.00 | 47.46 | -0.815% | 104,689 | -7.354% |
| 2026-08-21 | 46.08 | 47.95 | 46.08 | 47.85 | +5.443% | 160,607 | -8.109% |
| 2026-08-20 | 44.58 | 45.45 | 44.33 | 45.38 | +1.340% | 85,753 | -3.107% |
| 2026-08-19 | 44.33 | 45.27 | 44.33 | 44.78 | +2.191% | 61,213 | -1.809% |
| 2026-08-18 | 44.88 | 44.88 | 43.59 | 43.82 | -2.795% | 90,617 | +0.342% |
| 2026-08-17 | 44.40 | 45.10 | 44.28 | 45.08 | +2.524% | 72,716 | -2.462% |
| 2026-08-14 | 43.79 | 44.51 | 43.69 | 43.97 | +0.572% | 48,779 | 0.000% |
| 2026-08-13 | 44.55 | 44.61 | 43.66 | 43.72 | -2.258% | 57,236 | +0.572% |
| 2026-08-12 | 45.22 | 45.49 | 44.55 | 44.73 | -0.467% | 46,015 | -1.699% |
| 2026-08-11 | 45.60 | 45.70 | 44.76 | 44.94 | -1.144% | 79,988 | -2.158% |
| 2026-08-10 | 45.05 | 45.56 | 44.55 | 45.46 | +0.910% | 87,586 | -3.278% |
| 2026-08-07 | 44.67 | 45.18 | 44.25 | 45.05 | +3.444% | 135,940 | -2.397% |
| 2026-08-06 | 43.27 | 44.00 | 43.00 | 43.55 | +0.845% | 107,018 | +0.964% |
| 2026-08-05 | 42.21 | 43.41 | 42.21 | 43.19 | +4.286% | 131,599 | +1.818% |
| 2026-08-04 | 40.11 | 41.70 | 40.11 | 41.41 | +4.019% | 108,171 | +6.182% |
| 2026-08-03 | 39.11 | 39.96 | 39.11 | 39.81 | +1.323% | 67,111 | +10.450% |
| 2026-07-31 | 39.47 | 39.76 | 38.90 | 39.29 | -0.833% | 33,943 | +11.911% |
| 2026-07-30 | 38.74 | 39.83 | 38.74 | 39.62 | +4.090% | 44,096 | +10.979% |
| 2026-07-29 | 38.45 | 39.24 | 37.67 | 38.06 | -1.582% | 26,401 | +15.519% |
| 2026-07-28 | 38.98 | 39.16 | 38.12 | 38.67 | -2.014% | 99,006 | +13.691% |
| 2026-07-27 | 39.49 | 39.71 | 38.62 | 39.47 | +1.011% | 41,324 | +11.401% |
| 2026-07-24 | 39.14 | 39.46 | 38.80 | 39.07 | -0.598% | 63,055 | +12.527% |
| 2026-07-23 | 39.83 | 40.00 | 39.09 | 39.31 | -2.626% | 46,161 | +11.854% |
| 2026-07-22 | 40.19 | 40.80 | 40.16 | 40.37 | +1.607% | 71,658 | +8.918% |
| 2026-07-21 | 38.34 | 39.82 | 38.34 | 39.73 | +5.417% | 88,642 | +10.667% |
| 2026-07-20 | 37.67 | 38.10 | 37.51 | 37.69 | +0.226% | 36,471 | +16.662% |
| 2026-07-17 | 37.47 | 37.99 | 36.71 | 37.60 | -1.094% | 66,794 | +16.926% |
| 2026-07-16 | 38.79 | 39.11 | 37.68 | 38.02 | -4.102% | 87,557 | +15.647% |
| 2026-07-15 | 40.48 | 40.77 | 39.17 | 39.65 | -1.595% | 32,321 | +10.903% |
| 2026-07-14 | 39.26 | 40.59 | 39.26 | 40.29 | +4.550% | 88,353 | +9.134% |
| 2026-07-13 | 39.32 | 39.62 | 38.41 | 38.54 | -2.685% | 45,996 | +14.099% |
| 2026-07-10 | 39.08 | 39.92 | 39.08 | 39.60 | +1.124% | 36,394 | +11.035% |
| 2026-07-09 | 38.22 | 39.39 | 38.22 | 39.16 | +2.981% | 28,462 | +12.283% |
| 2026-07-08 | 38.06 | 38.39 | 37.07 | 38.03 | -2.395% | 80,469 | +15.630% |
| 2026-07-07 | 40.45 | 40.45 | 38.75 | 38.96 | -4.394% | 40,304 | +12.861% |
| 2026-07-06 | 41.17 | 41.17 | 40.16 | 40.75 | +2.156% | 79,453 | +7.902% |
| 2026-07-02 | 39.29 | 40.73 | 39.20 | 39.89 | +2.413% | 50,705 | +10.228% |
| 2026-07-01 | 39.54 | 39.95 | 38.82 | 38.95 | -1.641% | 108,770 | +12.888% |
| 2026-06-30 | 38.68 | 39.76 | 38.68 | 39.60 | +2.378% | 54,395 | +11.035% |
| 2026-06-29 | 39.00 | 39.00 | 37.98 | 38.68 | -0.301% | 41,264 | +13.676% |
| 2026-06-26 | 38.50 | 39.25 | 38.38 | 38.80 | +1.085% | 44,570 | +13.335% |
| 2026-06-25 | 38.75 | 39.00 | 37.80 | 38.38 | +0.973% | 65,575 | +14.565% |
| 2026-06-24 | 39.00 | 39.00 | 37.73 | 38.01 | -3.552% | 192,253 | +15.680% |
| 2026-06-23 | 40.27 | 40.32 | 39.15 | 39.41 | -5.082% | 86,495 | +11.571% |
| 2026-06-22 | 42.00 | 42.54 | 41.31 | 41.52 | -2.306% | 54,774 | +5.901% |
| 2026-06-18 | 44.05 | 44.05 | 42.10 | 42.50 | -2.946% | 72,143 | +3.459% |
| 2026-06-17 | 45.18 | 45.67 | 43.39 | 43.79 | -3.141% | 69,475 | +0.411% |
| 2026-06-16 | 44.96 | 45.45 | 44.59 | 45.21 | +1.345% | 52,679 | -2.743% |
| 2026-06-15 | 44.07 | 45.36 | 44.00 | 44.61 | +4.891% | 82,601 | -1.435% |
| 2026-06-12 | 41.54 | 42.89 | 41.23 | 42.53 | +4.062% | 199,983 | +3.386% |
| 2026-06-11 | 39.14 | 41.24 | 38.82 | 40.87 | +6.620% | 89,506 | +7.585% |
| 2026-06-10 | 38.88 | 39.73 | 38.17 | 38.33 | -3.712% | 91,020 | +14.707% |
| 2026-06-09 | 41.01 | 41.35 | 38.55 | 39.81 | -1.509% | 128,455 | +10.450% |
| 2026-06-08 | 41.00 | 41.24 | 40.22 | 40.42 | +0.124% | 122,331 | +8.783% |
| 2026-06-05 | 44.54 | 44.54 | 40.06 | 40.37 | -11.020% | 147,434 | +8.918% |
| 2026-06-04 | 45.09 | 45.68 | 44.52 | 45.37 | +0.221% | 42,204 | -3.086% |
| 2026-06-03 | 46.55 | 46.55 | 44.88 | 45.27 | -4.494% | 66,917 | -2.872% |
| 2026-06-02 | 46.03 | 47.40 | 46.01 | 47.40 | +3.381% | 112,634 | -7.236% |
| 2026-06-01 | 44.75 | 45.85 | 44.04 | 45.85 | +2.849% | 82,388 | -4.100% |
| 2026-05-29 | 44.70 | 45.53 | 43.98 | 44.58 | -0.469% | 46,478 | -1.368% |
| 2026-05-28 | 43.19 | 44.80 | 42.89 | 44.79 | +2.777% | 48,522 | -1.831% |
| 2026-05-27 | 44.08 | 44.30 | 43.18 | 43.58 | -1.736% | 48,573 | +0.895% |
| 2026-05-26 | 43.18 | 44.36 | 43.18 | 44.35 | +5.696% | 174,258 | -0.857% |
| 2026-05-22 | 41.67 | 42.15 | 41.18 | 41.96 | +0.383% | 46,977 | +4.790% |
| 2026-05-21 | 41.50 | 42.27 | 41.00 | 41.80 | 0.000% | 76,080 | +5.191% |
| 2026-05-20 | 41.29 | 42.00 | 40.63 | 41.80 | +2.351% | 61,703 | +5.191% |
| 2026-05-19 | 41.25 | 41.32 | 40.15 | 40.84 | -2.924% | 100,126 | +7.664% |
| 2026-05-18 | 42.84 | 42.90 | 41.61 | 42.07 | -1.383% | 112,845 | +4.516% |
| 2026-05-15 | 43.96 | 44.01 | 42.34 | 42.66 | -6.937% | 137,191 | +3.071% |
| 2026-05-14 | 46.47 | 46.63 | 45.10 | 45.84 | -2.198% | 71,867 | -4.079% |
| 2026-05-13 | 46.84 | 47.53 | 45.98 | 46.87 | +0.558% | 181,498 | -6.187% |
| 2026-05-12 | 43.98 | 46.64 | 43.98 | 46.61 | +3.716% | 238,004 | -5.664% |
| 2026-05-11 | 44.01 | 45.22 | 44.01 | 44.94 | +3.073% | 157,833 | -2.158% |
| 2026-05-08 | 42.60 | 43.84 | 42.60 | 43.60 | +3.122% | 87,304 | +0.849% |
| 2026-05-07 | 42.70 | 43.67 | 41.93 | 42.28 | -0.118% | 92,415 | +3.997% |
| 2026-05-06 | 41.22 | 42.48 | 41.22 | 42.33 | +7.137% | 81,028 | +3.874% |
| 2026-05-05 | 40.01 | 40.80 | 39.45 | 39.51 | -0.803% | 100,826 | +11.288% |
| 2026-05-04 | 40.99 | 40.99 | 39.62 | 39.83 | -2.913% | 130,917 | +10.394% |
| 2026-05-01 | 41.57 | 41.57 | 40.77 | 41.02 | -0.642% | 61,030 | +7.179% |
| 2026-04-30 | 40.50 | 41.60 | 40.50 | 41.29 | +3.045% | 75,943 | +6.491% |
| 2026-04-29 | 40.65 | 41.07 | 39.98 | 40.07 | -2.530% | 113,607 | +9.733% |
| 2026-04-28 | 42.08 | 42.31 | 41.04 | 41.11 | -4.016% | 112,213 | +6.957% |
| 2026-04-27 | 42.25 | 43.24 | 42.24 | 42.83 | +0.848% | 134,367 | +2.662% |
| 2026-04-24 | 41.98 | 43.00 | 41.98 | 42.47 | +0.354% | 70,219 | +3.532% |
| 2026-04-23 | 43.30 | 43.90 | 41.70 | 42.32 | -3.357% | 60,270 | +3.899% |
| 2026-04-22 | 42.33 | 43.92 | 42.33 | 43.79 | +4.823% | 95,308 | +0.411% |
| 2026-04-21 | 43.86 | 44.38 | 41.46 | 41.77 | -5.997% | 157,346 | +5.254% |
| 2026-04-20 | 44.12 | 44.44 | 43.65 | 44.44 | +0.226% | 110,087 | -1.058% |
| 2026-04-17 | 44.19 | 45.38 | 44.05 | 44.34 | +1.048% | 89,546 | -0.834% |
| 2026-04-16 | 43.34 | 44.12 | 43.34 | 43.88 | +0.274% | 64,087 | +0.205% |
| 2026-04-15 | 43.55 | 43.99 | 43.26 | 43.76 | 0.000% | 73,163 | +0.480% |
| 2026-04-14 | 43.04 | 43.99 | 43.04 | 43.76 | +1.910% | 116,886 | +0.480% |
| 2026-04-13 | 41.69 | 42.96 | 41.29 | 42.94 | +1.911% | 147,581 | +2.399% |
| 2026-04-10 | 41.94 | 42.89 | 41.76 | 42.13 | +1.189% | 123,069 | +4.355% |
| 2026-04-09 | 41.02 | 42.15 | 41.02 | 41.64 | +0.289% | 265,013 | +5.596% |
| 2026-04-08 | 41.53 | 42.40 | 40.82 | 41.52 | +6.735% | 292,090 | +5.901% |
| 2026-04-07 | 38.65 | 38.94 | 38.00 | 38.90 | -0.613% | 73,453 | +13.033% |
| 2026-04-06 | 39.02 | 39.80 | 38.74 | 39.14 | -0.861% | 113,901 | +12.340% |
| 2026-04-02 | 38.54 | 39.52 | 37.54 | 39.48 | -0.704% | 50,391 | +11.373% |
| 2026-04-01 | 39.18 | 40.57 | 39.18 | 39.76 | +2.027% | 135,170 | +10.589% |
| 2026-03-31 | 36.38 | 38.98 | 36.38 | 38.97 | +8.824% | 147,675 | +12.830% |
| 2026-03-30 | 36.75 | 36.88 | 35.34 | 35.81 | -1.214% | 77,784 | +22.787% |
| 2026-03-27 | 35.81 | 36.70 | 35.42 | 36.25 | +1.229% | 68,636 | +21.297% |
| 2026-03-26 | 36.53 | 37.16 | 35.75 | 35.81 | -5.340% | 94,488 | +22.787% |
| 2026-03-25 | 37.19 | 37.99 | 37.19 | 37.83 | +4.387% | 91,891 | +16.231% |
| 2026-03-24 | 35.67 | 36.37 | 35.09 | 36.24 | -0.138% | 143,385 | +21.330% |
| 2026-03-23 | 35.23 | 36.93 | 34.99 | 36.29 | +4.252% | 207,801 | +21.163% |
| 2026-03-20 | 36.00 | 36.28 | 33.88 | 34.81 | -3.680% | 236,617 | +26.314% |
| 2026-03-19 | 35.71 | 36.28 | 34.09 | 36.14 | -4.644% | 469,003 | +21.666% |
| 2026-03-18 | 39.28 | 39.28 | 37.78 | 37.90 | -5.486% | 167,109 | +16.016% |
| 2026-03-17 | 40.21 | 40.69 | 39.70 | 40.10 | -0.397% | 109,567 | +9.651% |
| 2026-03-16 | 39.97 | 40.67 | 39.38 | 40.26 | +1.411% | 141,933 | +9.215% |
| 2026-03-13 | 41.69 | 42.14 | 39.56 | 39.70 | -5.092% | 170,156 | +10.756% |
| 2026-03-12 | 43.21 | 43.21 | 41.50 | 41.83 | -4.016% | 215,329 | +5.116% |
| 2026-03-11 | 43.30 | 43.72 | 42.79 | 43.58 | -0.023% | 173,193 | +0.895% |
| 2026-03-10 | 43.58 | 44.49 | 43.27 | 43.59 | +1.372% | 106,992 | +0.872% |
| 2026-03-09 | 41.62 | 43.06 | 40.40 | 43.00 | +0.186% | 228,243 | +2.256% |
| 2026-03-06 | 42.53 | 43.60 | 42.05 | 42.92 | -1.560% | 130,202 | +2.446% |
| 2026-03-05 | 45.88 | 45.88 | 43.02 | 43.60 | -6.718% | 177,340 | +0.849% |
| 2026-03-04 | 46.93 | 46.95 | 46.08 | 46.74 | +1.125% | 95,217 | -5.926% |
| 2026-03-03 | 47.20 | 47.20 | 44.37 | 46.22 | -6.607% | 323,155 | -4.868% |
| 2026-03-02 | 48.55 | 49.49 | 48.03 | 49.49 | +0.661% | 203,547 | -11.154% |
| 2026-02-27 | 48.64 | 49.19 | 48.01 | 49.16 | +1.319% | 155,046 | -10.566% |
| 2026-02-26 | 47.60 | 48.62 | 46.84 | 48.52 | +1.136% | 151,062 | -9.387% |
| 2026-02-25 | 48.23 | 48.61 | 47.45 | 47.98 | +1.717% | 175,032 | -8.358% |
| 2026-02-24 | 45.78 | 47.45 | 45.27 | 47.17 | +3.262% | 320,459 | -6.784% |
| 2026-02-23 | 44.91 | 45.78 | 44.75 | 45.68 | +2.010% | 237,956 | -3.743% |
| 2026-02-20 | 43.42 | 44.79 | 43.40 | 44.78 | +2.730% | 128,161 | -1.809% |
| 2026-02-19 | 43.30 | 43.60 | 42.52 | 43.59 | -0.366% | 80,622 | +0.872% |
| 2026-02-18 | 43.63 | 44.18 | 43.33 | 43.75 | +2.220% | 117,688 | +0.503% |
| 2026-02-17 | 43.91 | 43.98 | 41.78 | 42.80 | -3.907% | 230,566 | +2.734% |
| 2026-02-13 | 43.94 | 44.92 | 43.50 | 44.54 | +0.678% | 127,379 | -1.280% |
| 2026-02-12 | 46.33 | 46.33 | 43.71 | 44.24 | -4.325% | 229,949 | -0.610% |
| 2026-02-11 | 46.62 | 46.66 | 45.31 | 46.24 | +0.752% | 188,980 | -4.909% |
| 2026-02-10 | 46.84 | 46.84 | 45.71 | 45.90 | -1.640% | 132,976 | -4.194% |
| 2026-02-09 | 45.87 | 46.90 | 45.38 | 46.66 | +3.989% | 183,663 | -5.765% |
| 2026-02-06 | 44.05 | 44.97 | 44.05 | 44.87 | +2.373% | 216,683 | -2.006% |
| 2026-02-05 | 45.18 | 45.93 | 43.56 | 43.83 | -6.645% | 328,616 | +0.319% |
| 2026-02-04 | 49.86 | 49.98 | 45.76 | 46.95 | -3.988% | 321,961 | -6.347% |
| 2026-02-03 | 48.36 | 49.07 | 47.37 | 48.90 | +6.143% | 461,194 | -10.082% |
| 2026-02-02 | 45.46 | 46.78 | 45.45 | 46.07 | 0.000% | 331,355 | -4.558% |
| 2026-01-30 | 49.03 | 49.27 | 45.20 | 46.07 | -10.370% | 702,079 | -4.558% |
| 2026-01-29 | 53.71 | 53.90 | 49.47 | 51.40 | +0.469% | 885,202 | -14.455% |
| 2026-01-28 | 51.80 | 51.83 | 50.20 | 51.16 | +0.669% | 523,153 | -14.054% |
| 2026-01-27 | 50.47 | 50.93 | 48.27 | 50.82 | +1.195% | 513,509 | -13.479% |
| 2026-01-26 | 53.90 | 53.95 | 49.29 | 50.22 | +3.291% | 1,161,710 | -12.445% |
| 2026-01-23 | 47.34 | 48.73 | 46.91 | 48.62 | +4.898% | 523,278 | -9.564% |
| 2026-01-22 | 46.24 | 46.81 | 45.97 | 46.35 | +0.717% | 226,286 | -5.135% |
| 2026-01-21 | 46.19 | 46.76 | 45.52 | 46.02 | +0.700% | 349,773 | -4.455% |
| 2026-01-20 | 45.33 | 45.81 | 44.80 | 45.70 | +2.203% | 363,763 | -3.786% |
| 2026-01-16 | 44.41 | 44.94 | 43.75 | 44.72 | -0.368% | 248,345 | -1.666% |
| 2026-01-15 | 45.11 | 45.15 | 44.15 | 44.88 | -1.557% | 209,852 | -2.028% |
| 2026-01-14 | 45.13 | 45.78 | 44.51 | 45.59 | +2.634% | 348,505 | -3.553% |
| 2026-01-13 | 44.62 | 44.67 | 44.05 | 44.42 | +1.115% | 235,056 | -1.013% |
| 2026-01-12 | 43.63 | 44.14 | 43.50 | 43.93 | +3.657% | 317,508 | +0.091% |
| 2026-01-09 | 42.10 | 42.49 | 41.62 | 42.38 | +1.218% | 188,921 | +3.752% |
| 2026-01-08 | 42.09 | 42.09 | 40.71 | 41.87 | -0.499% | 147,912 | +5.016% |
| 2026-01-07 | 42.57 | 42.57 | 41.49 | 42.08 | -1.889% | 169,627 | +4.491% |
| 2026-01-06 | 42.33 | 42.96 | 41.99 | 42.89 | +3.374% | 264,047 | +2.518% |
| 2026-01-05 | 41.06 | 41.72 | 40.99 | 41.49 | +3.363% | 317,632 | +5.977% |
| 2026-01-02 | 40.12 | 40.47 | 39.50 | 40.14 | +2.163% | 84,453 | +9.542% |
| 2025-12-31 | 39.72 | 39.72 | 39.04 | 39.29 | -0.933% | 121,191 | +11.911% |
| 2025-12-30 | 39.55 | 39.89 | 38.94 | 39.66 | +1.329% | 110,355 | +10.867% |
| 2025-12-29 | 39.11 | 39.56 | 38.10 | 39.14 | -1.954% | 141,896 | +12.340% |
| 2025-12-26 | 39.25 | 40.25 | 39.25 | 39.92 | +2.333% | 166,880 | +10.145% |
| 2025-12-24 | 39.14 | 39.14 | 38.22 | 39.01 | +0.541% | 51,026 | +12.715% |
| 2025-12-23 | 39.03 | 39.04 | 38.07 | 38.80 | +1.068% | 89,403 | +13.325% |
| 2025-12-22 | 38.71 | 39.88 | 38.10 | 38.39 | +4.448% | 230,613 | +14.535% |
| 2025-12-19 | 35.80 | 36.89 | 35.80 | 36.76 | +2.840% | 121,263 | +19.630% |
| 2025-12-18 | 35.63 | 35.88 | 35.23 | 35.74 | -9.611% | 122,230 | +23.027% |
| 2025-12-17 | 40.30 | 40.30 | 39.29 | 39.54 | -0.013% | 116,570 | +11.204% |
| 2025-12-16 | 39.92 | 40.52 | 39.41 | 39.55 | -1.995% | 59,827 | +11.190% |
| 2025-12-15 | 40.79 | 41.12 | 40.09 | 40.35 | -0.099% | 79,824 | +8.971% |
| 2025-12-12 | 41.15 | 41.26 | 39.58 | 40.39 | -0.664% | 97,993 | +8.864% |
| 2025-12-11 | 40.95 | 41.16 | 40.00 | 40.66 | +1.675% | 117,640 | +8.141% |
| 2025-12-10 | 39.76 | 40.03 | 39.15 | 39.99 | +0.781% | 56,758 | +9.952% |
| 2025-12-09 | 38.91 | 39.90 | 38.65 | 39.68 | -0.327% | 47,678 | +10.811% |
| 2025-12-08 | 40.71 | 40.71 | 39.25 | 39.81 | -0.723% | 85,364 | +10.450% |
| 2025-12-05 | 39.29 | 40.95 | 39.29 | 40.10 | +1.442% | 49,242 | +9.651% |
| 2025-12-04 | 39.85 | 39.85 | 38.93 | 39.53 | +0.483% | 43,145 | +11.232% |
| 2025-12-03 | 38.76 | 39.48 | 38.50 | 39.34 | +2.850% | 133,526 | +11.769% |
| 2025-12-02 | 38.32 | 38.32 | 37.19 | 38.25 | -0.209% | 25,906 | +14.954% |
| 2025-12-01 | 39.37 | 39.37 | 37.76 | 38.33 | -0.725% | 68,558 | +14.714% |
| 2025-11-28 | 37.36 | 38.77 | 37.01 | 38.61 | +5.463% | 63,185 | +13.882% |
| 2025-11-26 | 35.84 | 36.65 | 35.29 | 36.61 | +4.302% | 23,735 | +20.104% |
| 2025-11-25 | 34.90 | 35.25 | 34.82 | 35.10 | +2.452% | 18,208 | +25.271% |
| 2025-11-24 | 34.21 | 34.43 | 33.40 | 34.26 | +0.052% | 42,035 | +28.342% |
| 2025-11-21 | 34.00 | 34.48 | 33.21 | 34.24 | +1.411% | 64,558 | +28.409% |
| 2025-11-20 | 35.60 | 35.60 | 33.73 | 33.77 | -2.940% | 73,028 | +30.221% |
| 2025-11-19 | 34.11 | 35.62 | 34.11 | 34.79 | +1.978% | 27,969 | +26.393% |
| 2025-11-18 | 34.03 | 34.45 | 33.95 | 34.11 | -1.206% | 14,992 | +28.894% |
| 2025-11-17 | 34.98 | 35.19 | 34.27 | 34.53 | -1.820% | 12,867 | +27.339% |
| 2025-11-14 | 34.01 | 35.45 | 34.00 | 35.17 | -0.537% | 27,776 | +25.021% |
| 2025-11-13 | 36.84 | 36.84 | 35.01 | 35.36 | -3.097% | 29,732 | +24.350% |
| 2025-11-12 | 35.75 | 36.50 | 35.75 | 36.49 | +2.041% | 55,284 | +20.499% |
| 2025-11-11 | 36.35 | 36.35 | 35.23 | 35.76 | -0.140% | 41,652 | +22.959% |
| 2025-11-10 | 35.40 | 36.09 | 35.39 | 35.81 | +4.830% | 39,536 | +22.787% |
| 2025-11-07 | 33.65 | 34.18 | 33.39 | 34.16 | -0.408% | 20,348 | +28.718% |
| 2025-11-06 | 34.15 | 34.54 | 33.74 | 34.30 | -0.233% | 39,753 | +28.192% |
| 2025-11-05 | 34.00 | 34.38 | 33.45 | 34.38 | +1.927% | 32,416 | +27.894% |
| 2025-11-04 | 34.55 | 34.55 | 33.40 | 33.73 | -4.149% | 74,661 | +30.359% |
| 2025-11-03 | 36.30 | 36.30 | 34.56 | 35.19 | -3.271% | 50,716 | +24.950% |
| 2025-10-31 | 35.41 | 36.38 | 35.40 | 36.38 | +2.450% | 36,311 | +20.863% |
| 2025-10-30 | 36.05 | 36.05 | 34.87 | 35.51 | -0.810% | 78,157 | +23.824% |
| 2025-10-29 | 35.68 | 36.44 | 35.31 | 35.80 | +1.474% | 55,615 | +22.821% |
| 2025-10-28 | 35.98 | 35.98 | 34.18 | 35.28 | +0.800% | 17,277 | +24.632% |
| 2025-10-27 | 35.65 | 35.65 | 34.50 | 35.00 | -1.367% | 24,193 | +25.629% |
| 2025-10-24 | 35.38 | 35.59 | 34.70 | 35.48 | +1.574% | 18,970 | +23.912% |
| 2025-10-23 | 34.39 | 35.21 | 34.39 | 34.94 | +3.565% | 26,340 | +25.862% |
| 2025-10-22 | 34.00 | 34.16 | 33.06 | 33.73 | -1.655% | 28,711 | +30.350% |
| 2025-10-21 | 35.45 | 35.50 | 33.85 | 34.30 | -5.484% | 32,550 | +28.192% |
| 2025-10-20 | 35.26 | 36.50 | 35.26 | 36.29 | +2.572% | 32,779 | +21.163% |
| 2025-10-17 | 36.60 | 36.60 | 34.72 | 35.38 | -4.119% | 46,582 | +24.279% |
| 2025-10-16 | 38.23 | 38.23 | 36.65 | 36.90 | -2.844% | 42,620 | +19.160% |
| 2025-10-15 | 38.88 | 38.88 | 36.71 | 37.98 | -1.632% | 57,349 | +15.771% |
| 2025-10-14 | 36.06 | 38.79 | 36.01 | 38.61 | +5.348% | 54,062 | +13.882% |
| 2025-10-13 | 36.10 | 36.65 | 35.20 | 36.65 | +5.711% | 34,317 | +19.973% |
| 2025-10-10 | 36.02 | 36.12 | 34.51 | 34.67 | -3.291% | 52,315 | +26.824% |
| 2025-10-09 | 36.65 | 37.41 | 35.68 | 35.85 | -0.334% | 132,969 | +22.650% |
| 2025-10-08 | 35.53 | 36.13 | 35.35 | 35.97 | +2.742% | 51,561 | +22.241% |
| 2025-10-07 | 34.59 | 35.27 | 34.56 | 35.01 | +6.705% | 70,525 | +25.593% |
| 2025-10-06 | 32.71 | 33.11 | 32.57 | 32.81 | +1.141% | 40,577 | +34.014% |
| 2025-10-03 | 32.99 | 32.99 | 32.21 | 32.44 | +0.652% | 32,636 | +35.543% |
| 2025-10-02 | 33.18 | 33.18 | 31.64 | 32.23 | -0.740% | 30,468 | +36.427% |
| 2025-10-01 | 32.28 | 32.65 | 32.03 | 32.47 | +2.011% | 21,697 | +35.417% |
| 2025-09-30 | 32.18 | 32.18 | 31.50 | 31.83 | -1.318% | 25,182 | +38.140% |
| 2025-09-29 | 31.99 | 32.40 | 31.66 | 32.26 | +2.989% | 64,146 | +36.320% |
| 2025-09-26 | 30.85 | 31.35 | 30.57 | 31.32 | +2.461% | 18,530 | +40.394% |
| 2025-09-25 | 30.46 | 30.61 | 30.02 | 30.57 | +1.069% | 21,673 | +43.849% |
| 2025-09-24 | 29.84 | 30.64 | 29.80 | 30.24 | +3.504% | 70,727 | +45.388% |
| 2025-09-23 | 30.00 | 30.00 | 29.11 | 29.22 | -0.533% | 13,696 | +50.482% |
| 2025-09-22 | 29.18 | 29.50 | 28.94 | 29.38 | +2.391% | 32,247 | +49.681% |
| 2025-09-19 | 28.49 | 28.78 | 28.47 | 28.69 | +1.075% | 4,997 | +53.259% |
| 2025-09-18 | 30.00 | 30.00 | 28.11 | 28.39 | +0.053% | 5,667 | +54.906% |
| 2025-09-17 | 28.77 | 28.77 | 28.23 | 28.37 | -0.779% | 6,638 | +54.988% |
| 2025-09-16 | 28.87 | 28.87 | 28.36 | 28.59 | -0.506% | 31,481 | +53.781% |
| 2025-09-15 | 28.33 | 28.82 | 28.00 | 28.74 | +1.390% | 18,941 | +53.002% |
| 2025-09-12 | 29.78 | 29.78 | 28.11 | 28.34 | -0.150% | 26,903 | +55.130% |
| 2025-09-11 | 28.31 | 28.98 | 27.85 | 28.39 | +1.435% | 17,393 | +54.896% |
| 2025-09-10 | 28.04 | 28.04 | 27.60 | 27.98 | +0.431% | 16,110 | +57.120% |
| 2025-09-09 | 28.22 | 28.24 | 27.78 | 27.86 | -0.201% | 8,719 | +57.797% |
| 2025-09-08 | 28.41 | 28.41 | 27.70 | 27.92 | +0.147% | 14,606 | +57.480% |
| 2025-09-05 | 27.77 | 27.91 | 27.56 | 27.88 | +2.342% | 8,349 | +57.712% |
| 2025-09-04 | 27.63 | 27.64 | 27.00 | 27.24 | -1.910% | 47,663 | +61.406% |
| 2025-09-03 | 27.64 | 27.98 | 27.58 | 27.77 | +1.600% | 14,046 | +58.323% |
| 2025-09-02 | 27.80 | 27.80 | 27.14 | 27.34 | -1.050% | 8,439 | +60.856% |
| 2025-08-29 | 27.38 | 27.65 | 27.06 | 27.63 | +1.413% | 6,623 | +59.167% |
| 2025-08-28 | 27.05 | 27.33 | 27.05 | 27.24 | +0.926% | 7,450 | +61.417% |
| 2025-08-27 | 27.02 | 27.09 | 26.87 | 26.99 | -0.606% | 8,810 | +62.912% |
| 2025-08-26 | 26.92 | 27.27 | 26.92 | 27.15 | +1.248% | 2,990 | +61.925% |
| 2025-08-25 | 27.12 | 27.20 | 26.37 | 26.82 | -0.143% | 7,028 | +63.945% |
| 2025-08-22 | 26.64 | 26.92 | 26.64 | 26.86 | +1.794% | 4,280 | +63.710% |
| 2025-08-21 | 27.00 | 27.00 | 26.12 | 26.39 | +1.160% | 6,824 | +66.648% |
| 2025-08-20 | 25.62 | 26.22 | 25.57 | 26.08 | -0.182% | 6,508 | +68.580% |
| 2025-08-19 | 26.46 | 26.70 | 26.04 | 26.13 | -0.608% | 21,781 | +68.273% |
| 2025-08-18 | 26.41 | 26.55 | 26.29 | 26.29 | -0.767% | 4,275 | +67.250% |
| 2025-08-15 | 26.30 | 26.56 | 26.30 | 26.49 | +2.424% | 9,219 | +65.968% |
| 2025-08-14 | 26.04 | 26.04 | 25.82 | 25.87 | -1.537% | 6,245 | +69.991% |
| 2025-08-13 | 26.59 | 26.59 | 26.25 | 26.27 | 0.000% | 3,362 | +67.377% |
| 2025-08-12 | 25.52 | 26.45 | 25.52 | 26.27 | +2.334% | 12,029 | +67.377% |
| 2025-08-11 | 25.37 | 25.83 | 25.37 | 25.67 | -0.904% | 9,059 | +71.283% |
| 2025-08-08 | 25.71 | 26.00 | 25.71 | 25.91 | +1.628% | 4,547 | +69.736% |
| 2025-08-07 | 25.67 | 25.67 | 25.36 | 25.49 | +0.731% | 3,531 | +72.499% |
| 2025-08-06 | 25.17 | 25.36 | 25.17 | 25.30 | +0.797% | 4,676 | +73.760% |
| 2025-08-05 | 25.05 | 25.25 | 24.92 | 25.11 | -0.535% | 25,866 | +75.144% |
| 2025-08-04 | 25.03 | 25.26 | 25.03 | 25.24 | +1.872% | 5,235 | +74.208% |
| 2025-08-01 | 24.50 | 24.86 | 24.50 | 24.78 | +1.127% | 8,754 | +77.469% |
| 2025-07-31 | 24.41 | 24.65 | 24.25 | 24.50 | +0.245% | 13,055 | +79.469% |
| 2025-07-30 | 25.51 | 25.51 | 24.42 | 24.44 | -4.829% | 38,649 | +79.910% |
| 2025-07-29 | 25.75 | 26.04 | 25.54 | 25.68 | -0.898% | 5,236 | +71.223% |
| 2025-07-28 | 26.59 | 26.59 | 25.73 | 25.91 | -1.547% | 31,992 | +69.684% |
| 2025-07-25 | 26.60 | 26.60 | 26.16 | 26.32 | -1.034% | 7,640 | +67.059% |
| 2025-07-24 | 26.61 | 26.63 | 26.50 | 26.59 | -0.931% | 10,471 | +65.332% |
| 2025-07-23 | 27.00 | 27.00 | 26.66 | 26.84 | +0.105% | 15,770 | +63.793% |
| 2025-07-22 | 26.25 | 26.89 | 26.13 | 26.82 | +2.474% | 9,219 | +63.964% |
| 2025-07-21 | 26.03 | 26.36 | 26.03 | 26.17 | +1.074% | 14,818 | +68.021% |
| 2025-07-18 | 25.96 | 26.11 | 25.63 | 25.89 | -0.376% | 12,361 | +69.825% |
| 2025-07-17 | 25.68 | 25.99 | 25.51 | 25.99 | +0.576% | 13,351 | +69.188% |
| 2025-07-16 | 26.96 | 26.96 | 25.56 | 25.84 | -1.412% | 17,976 | +70.163% |
| 2025-07-15 | 26.29 | 26.29 | 25.61 | 26.21 | -0.304% | 16,794 | +67.760% |
| 2025-07-14 | 26.99 | 26.99 | 26.00 | 26.29 | +0.152% | 34,338 | +67.250% |
| 2025-07-11 | 26.82 | 26.82 | 25.75 | 26.25 | -1.018% | 14,917 | +67.505% |
| 2025-07-10 | 26.13 | 26.61 | 25.74 | 26.52 | +2.513% | 15,902 | +65.799% |
| 2025-07-09 | 27.04 | 27.04 | 25.27 | 25.87 | -0.653% | 30,333 | +69.965% |
| 2025-07-08 | 25.60 | 26.07 | 25.20 | 26.04 | +2.762% | 61,310 | +68.856% |
| 2025-07-07 | 25.35 | 25.37 | 25.03 | 25.34 | -0.079% | 18,345 | +73.520% |
| 2025-07-03 | 25.39 | 25.39 | 25.15 | 25.36 | +1.440% | 8,670 | +73.383% |
| 2025-07-02 | 24.95 | 25.07 | 24.65 | 25.00 | +1.317% | 29,710 | +75.880% |
| 2025-07-01 | 24.75 | 24.75 | 24.45 | 24.68 | +0.632% | 25,358 | +78.197% |
| 2025-06-30 | 24.16 | 24.52 | 24.16 | 24.52 | +0.451% | 3,276 | +79.323% |
| 2025-06-27 | 24.84 | 24.84 | 24.23 | 24.41 | -0.367% | 26,698 | +80.131% |
| 2025-06-26 | 24.51 | 24.62 | 23.90 | 24.50 | +3.770% | 42,662 | +79.469% |
| 2025-06-25 | 23.44 | 23.68 | 23.34 | 23.61 | +0.597% | 6,232 | +86.235% |
| 2025-06-24 | 23.30 | 23.53 | 23.22 | 23.47 | +0.730% | 11,631 | +87.346% |
| 2025-06-23 | 23.47 | 23.49 | 23.02 | 23.30 | -4.859% | 17,917 | +88.712% |
| 2025-06-20 | 23.74 | 24.49 | 23.17 | 24.49 | +3.159% | 4,796 | +79.543% |
| 2025-06-18 | 23.60 | 24.06 | 23.60 | 23.74 | +1.237% | 5,827 | +85.215% |
| 2025-06-17 | 23.98 | 24.05 | 23.42 | 23.45 | -1.512% | 5,899 | +87.505% |
| 2025-06-16 | 24.27 | 24.27 | 23.73 | 23.81 | -0.668% | 15,615 | +84.670% |
| 2025-06-13 | 23.77 | 23.97 | 23.38 | 23.97 | +1.267% | 4,629 | +83.438% |
| 2025-06-12 | 23.77 | 23.84 | 23.60 | 23.67 | +0.553% | 7,162 | +85.762% |
| 2025-06-11 | 23.67 | 23.69 | 23.54 | 23.54 | -0.570% | 2,828 | +86.788% |
| 2025-06-10 | 24.44 | 24.44 | 23.61 | 23.68 | -1.313% | 5,940 | +85.723% |
| 2025-06-09 | 24.20 | 24.20 | 23.73 | 23.99 | +1.011% | 7,441 | +83.285% |
| 2025-06-06 | 24.06 | 24.06 | 23.57 | 23.75 | +0.892% | 7,253 | +85.137% |
| 2025-06-05 | 25.50 | 25.50 | 22.96 | 23.54 | +1.597% | 29,566 | +86.788% |
| 2025-06-04 | 23.17 | 23.24 | 22.98 | 23.17 | +1.290% | 7,397 | +89.771% |
| 2025-06-03 | 22.93 | 23.00 | 22.64 | 22.88 | +1.339% | 15,462 | +92.219% |
| 2025-06-02 | 22.66 | 22.75 | 22.50 | 22.57 | +1.679% | 6,309 | +94.793% |
| 2025-05-30 | 22.20 | 22.24 | 22.12 | 22.20 | -0.314% | 1,969 | +98.063% |
| 2025-05-29 | 21.81 | 22.32 | 21.80 | 22.27 | +1.025% | 7,745 | +97.441% |
| 2025-05-28 | 22.31 | 22.31 | 21.89 | 22.04 | -0.343% | 3,663 | +99.464% |
| 2025-05-27 | 22.13 | 22.23 | 21.90 | 22.12 | +1.326% | 15,592 | +98.779% |
| 2025-05-23 | 21.25 | 21.86 | 21.25 | 21.83 | +3.542% | 12,798 | +101.415% |
| 2025-05-22 | 20.89 | 21.27 | 20.89 | 21.08 | +1.348% | 7,489 | +108.549% |
| 2025-05-21 | 20.83 | 21.09 | 20.77 | 20.80 | +1.332% | 8,176 | +111.360% |
| 2025-05-20 | 20.17 | 20.53 | 19.95 | 20.53 | +1.835% | 12,914 | +114.174% |
| 2025-05-19 | 19.87 | 20.16 | 19.87 | 20.16 | +1.154% | 3,017 | +118.105% |
| 2025-05-16 | 19.97 | 20.01 | 19.71 | 19.93 | -1.190% | 5,794 | +120.622% |
| 2025-05-15 | 20.19 | 20.19 | 19.70 | 20.17 | -0.493% | 6,386 | +117.997% |
| 2025-05-14 | 20.51 | 20.51 | 20.14 | 20.27 | -1.702% | 4,595 | +116.922% |
| 2025-05-13 | 20.57 | 20.73 | 20.45 | 20.62 | +0.443% | 4,399 | +113.230% |
| 2025-05-12 | 20.57 | 20.73 | 20.33 | 20.53 | -0.773% | 13,540 | +114.174% |
| 2025-05-09 | 20.73 | 20.73 | 20.47 | 20.69 | +1.422% | 17,926 | +112.518% |
| 2025-05-08 | 20.36 | 20.52 | 20.36 | 20.40 | -1.067% | 4,367 | +115.539% |
| 2025-05-07 | 21.19 | 21.19 | 20.40 | 20.62 | -0.483% | 4,524 | +113.240% |
| 2025-05-06 | 20.92 | 20.92 | 20.40 | 20.72 | +2.220% | 5,134 | +112.210% |
| 2025-05-05 | 20.51 | 20.56 | 20.27 | 20.27 | -1.074% | 13,534 | +116.922% |
| 2025-05-02 | 21.08 | 21.08 | 20.19 | 20.49 | +2.042% | 15,944 | +114.592% |
| 2025-05-01 | 20.28 | 20.73 | 20.08 | 20.08 | -2.097% | 5,180 | +118.974% |
| 2025-04-30 | 20.89 | 20.89 | 20.29 | 20.51 | -2.333% | 23,142 | +114.383% |
| 2025-04-29 | 21.17 | 21.17 | 20.97 | 21.00 | -0.048% | 12,468 | +109.381% |
| 2025-04-28 | 21.00 | 21.01 | 20.62 | 21.01 | -0.048% | 6,194 | +109.281% |
| 2025-04-25 | 21.00 | 21.02 | 20.66 | 21.02 | +0.024% | 11,729 | +109.182% |
| 2025-04-24 | 20.50 | 21.05 | 20.50 | 21.02 | +4.761% | 19,685 | +109.232% |
| 2025-04-23 | 20.01 | 20.13 | 19.91 | 20.06 | +3.242% | 6,207 | +119.192% |
| 2025-04-22 | 19.21 | 19.58 | 19.20 | 19.43 | +1.198% | 9,218 | +126.300% |
| 2025-04-21 | 19.96 | 19.96 | 19.05 | 19.20 | -2.240% | 7,829 | +129.010% |
| 2025-04-17 | 19.42 | 19.68 | 19.29 | 19.64 | +1.656% | 7,768 | +123.880% |
| 2025-04-16 | 19.20 | 19.71 | 19.20 | 19.32 | +0.861% | 14,962 | +127.588% |
| 2025-04-15 | 19.05 | 19.34 | 19.01 | 19.16 | +0.763% | 5,303 | +129.548% |
| 2025-04-14 | 19.36 | 19.36 | 18.81 | 19.01 | 0.000% | 5,246 | +131.299% |