COPP
Sprott Copper Miners ETF
stockNASDAQETF
Market OpenOct 5, 2026 12:23:18 PM EDT
42.77USD+0.423%(+0.18)16,911
42.61Bid42.91Ask0.30SpreadCOPP Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 42.28 | 42.77 | 42.28 | 42.77 | +0.423% | 16,911 | 0.000% |
| 2026-10-02 | 41.60 | 42.87 | 41.60 | 42.59 | +3.299% | 50,311 | +0.423% |
| 2026-10-01 | 41.31 | 41.34 | 40.75 | 41.23 | -1.194% | 38,820 | +3.735% |
| 2026-09-30 | 42.70 | 42.95 | 41.66 | 41.73 | -1.172% | 70,978 | +2.497% |
| 2026-09-29 | 42.46 | 42.46 | 41.91 | 42.22 | +0.102% | 57,565 | +1.295% |
| 2026-09-28 | 41.50 | 42.47 | 41.21 | 42.18 | -1.724% | 49,174 | +1.399% |
| 2026-09-25 | 42.75 | 43.01 | 42.27 | 42.92 | +0.492% | 35,757 | -0.349% |
| 2026-09-24 | 42.69 | 42.91 | 42.11 | 42.71 | -0.744% | 51,107 | +0.140% |
| 2026-09-23 | 43.28 | 43.32 | 42.57 | 43.03 | -3.325% | 81,864 | -0.604% |
| 2026-09-22 | 43.57 | 44.66 | 43.50 | 44.51 | +3.632% | 90,552 | -3.909% |
| 2026-09-21 | 43.29 | 43.67 | 42.46 | 42.95 | +1.083% | 81,482 | -0.419% |
| 2026-09-18 | 42.35 | 42.50 | 41.86 | 42.49 | +0.473% | 50,095 | +0.659% |
| 2026-09-17 | 42.37 | 42.56 | 41.99 | 42.29 | +3.205% | 54,449 | +1.135% |
| 2026-09-16 | 41.96 | 41.96 | 40.38 | 40.98 | -0.598% | 75,720 | +4.376% |
| 2026-09-15 | 41.64 | 41.64 | 40.78 | 41.22 | -1.001% | 70,407 | +3.752% |
| 2026-09-14 | 41.20 | 41.94 | 40.76 | 41.64 | -2.892% | 147,467 | +2.714% |
| 2026-09-11 | 43.59 | 43.59 | 42.67 | 42.88 | +0.187% | 102,653 | -0.257% |
| 2026-09-10 | 43.23 | 43.32 | 42.39 | 42.80 | -7.239% | 164,875 | -0.070% |
| 2026-09-09 | 46.27 | 46.69 | 45.47 | 46.14 | +0.501% | 104,433 | -7.304% |
| 2026-09-08 | 45.31 | 46.74 | 45.31 | 45.91 | +5.105% | 131,781 | -6.839% |
| 2026-09-04 | 43.35 | 44.07 | 43.35 | 43.68 | -0.705% | 54,506 | -2.083% |
| 2026-09-03 | 44.38 | 44.38 | 43.30 | 43.99 | +1.118% | 82,004 | -2.773% |
| 2026-09-02 | 43.64 | 44.39 | 43.13 | 43.50 | +1.124% | 118,895 | -1.687% |
| 2026-09-01 | 43.91 | 44.37 | 43.02 | 43.02 | -4.080% | 88,632 | -0.581% |
| 2026-08-31 | 45.62 | 45.70 | 44.64 | 44.85 | -1.201% | 58,840 | -4.638% |
| 2026-08-28 | 46.63 | 46.66 | 45.10 | 45.40 | -2.565% | 78,497 | -5.783% |
| 2026-08-27 | 46.26 | 46.76 | 46.05 | 46.59 | +0.345% | 61,853 | -8.199% |
| 2026-08-26 | 46.61 | 46.97 | 46.10 | 46.43 | -1.044% | 82,485 | -7.883% |
| 2026-08-25 | 45.63 | 47.00 | 45.61 | 46.92 | +2.334% | 181,034 | -8.845% |
| 2026-08-24 | 46.20 | 46.20 | 45.16 | 45.85 | +0.416% | 208,362 | -6.718% |
| 2026-08-21 | 44.16 | 45.75 | 44.16 | 45.66 | +6.038% | 262,757 | -6.329% |
| 2026-08-20 | 42.05 | 43.24 | 41.71 | 43.06 | +1.509% | 62,181 | -0.673% |
| 2026-08-19 | 42.22 | 42.95 | 41.98 | 42.42 | +3.061% | 63,579 | +0.825% |
| 2026-08-18 | 41.80 | 41.87 | 40.93 | 41.16 | -2.441% | 76,077 | +3.912% |
| 2026-08-17 | 41.57 | 42.39 | 41.56 | 42.19 | +2.007% | 108,797 | +1.375% |
| 2026-08-14 | 41.31 | 41.96 | 41.29 | 41.36 | -0.133% | 50,681 | +3.409% |
| 2026-08-13 | 42.47 | 42.47 | 41.28 | 41.41 | -3.574% | 105,876 | +3.272% |
| 2026-08-12 | 43.34 | 43.64 | 42.81 | 42.95 | +0.304% | 78,965 | -0.419% |
| 2026-08-11 | 43.59 | 43.59 | 42.54 | 42.82 | -1.310% | 48,943 | -0.117% |
| 2026-08-10 | 42.79 | 43.62 | 42.64 | 43.39 | +1.328% | 92,276 | -1.426% |
| 2026-08-07 | 42.60 | 42.98 | 42.25 | 42.82 | +1.977% | 123,591 | -0.117% |
| 2026-08-06 | 42.24 | 42.70 | 41.80 | 41.99 | -0.851% | 104,144 | +1.858% |
| 2026-08-05 | 42.09 | 42.69 | 41.95 | 42.35 | +2.766% | 107,027 | +0.992% |
| 2026-08-04 | 40.05 | 41.32 | 40.05 | 41.21 | +5.857% | 162,004 | +3.785% |
| 2026-08-03 | 38.19 | 39.09 | 38.00 | 38.93 | +1.354% | 44,086 | +9.864% |
| 2026-07-31 | 38.95 | 38.95 | 37.75 | 38.41 | -1.260% | 70,543 | +11.351% |
| 2026-07-30 | 38.44 | 38.97 | 38.11 | 38.90 | +4.767% | 100,141 | +9.949% |
| 2026-07-29 | 37.27 | 38.23 | 36.50 | 37.13 | -1.302% | 80,068 | +15.190% |
| 2026-07-28 | 37.61 | 37.94 | 36.83 | 37.62 | -1.827% | 59,941 | +13.690% |
| 2026-07-27 | 38.69 | 38.69 | 37.48 | 38.32 | +0.493% | 63,503 | +11.613% |
| 2026-07-24 | 38.38 | 38.67 | 37.86 | 38.13 | -0.672% | 53,343 | +12.163% |
| 2026-07-23 | 38.61 | 39.36 | 38.10 | 38.39 | -2.166% | 48,754 | +11.409% |
| 2026-07-22 | 38.82 | 39.58 | 38.77 | 39.24 | +1.448% | 56,098 | +8.996% |
| 2026-07-21 | 37.30 | 38.72 | 37.30 | 38.68 | +6.147% | 87,871 | +10.574% |
| 2026-07-20 | 36.26 | 36.48 | 36.09 | 36.44 | +1.138% | 82,424 | +17.371% |
| 2026-07-17 | 35.66 | 36.42 | 35.10 | 36.03 | -1.234% | 161,454 | +18.707% |
| 2026-07-16 | 37.19 | 37.19 | 36.17 | 36.48 | -3.390% | 62,080 | +17.242% |
| 2026-07-15 | 38.47 | 38.75 | 37.13 | 37.76 | -1.795% | 70,002 | +13.268% |
| 2026-07-14 | 37.74 | 38.80 | 37.74 | 38.45 | +4.060% | 205,986 | +11.235% |
| 2026-07-13 | 37.68 | 37.80 | 36.74 | 36.95 | -2.891% | 66,314 | +15.751% |
| 2026-07-10 | 37.23 | 38.15 | 37.23 | 38.05 | +1.684% | 68,008 | +12.405% |
| 2026-07-09 | 36.54 | 37.61 | 36.54 | 37.42 | +4.408% | 109,885 | +14.297% |
| 2026-07-08 | 36.15 | 36.17 | 34.95 | 35.84 | -2.582% | 79,324 | +19.336% |
| 2026-07-07 | 37.79 | 37.79 | 36.57 | 36.79 | -3.993% | 92,619 | +16.254% |
| 2026-07-06 | 38.68 | 38.68 | 38.00 | 38.32 | +1.295% | 109,216 | +11.613% |
| 2026-07-02 | 38.16 | 38.93 | 37.31 | 37.83 | +0.558% | 231,334 | +13.058% |
| 2026-07-01 | 37.84 | 38.50 | 37.57 | 37.62 | -1.775% | 81,950 | +13.690% |
| 2026-06-30 | 37.80 | 38.54 | 37.74 | 38.30 | +2.242% | 117,061 | +11.671% |
| 2026-06-29 | 37.84 | 37.86 | 36.76 | 37.46 | -0.755% | 91,072 | +14.175% |
| 2026-06-26 | 37.57 | 38.23 | 37.41 | 37.74 | +0.066% | 109,131 | +13.313% |
| 2026-06-25 | 38.11 | 38.27 | 37.30 | 37.72 | +1.616% | 173,013 | +13.388% |
| 2026-06-24 | 37.90 | 37.99 | 36.83 | 37.12 | -4.674% | 196,307 | +15.221% |
| 2026-06-23 | 40.02 | 40.02 | 38.79 | 38.94 | -6.214% | 180,383 | +9.836% |
| 2026-06-22 | 41.72 | 42.00 | 41.14 | 41.52 | -1.284% | 202,912 | +3.011% |
| 2026-06-18 | 42.94 | 43.09 | 41.84 | 42.06 | -1.614% | 100,751 | +1.688% |
| 2026-06-17 | 43.76 | 44.82 | 42.71 | 42.75 | -2.553% | 130,701 | +0.047% |
| 2026-06-16 | 43.90 | 44.49 | 43.39 | 43.87 | +0.206% | 127,969 | -2.507% |
| 2026-06-15 | 44.00 | 44.80 | 43.48 | 43.78 | +3.401% | 262,928 | -2.307% |
| 2026-06-12 | 41.27 | 42.71 | 41.27 | 42.34 | +3.622% | 128,033 | +1.016% |
| 2026-06-11 | 38.92 | 40.92 | 38.92 | 40.86 | +6.991% | 137,004 | +4.674% |
| 2026-06-10 | 38.98 | 39.70 | 38.18 | 38.19 | -3.071% | 135,432 | +11.993% |
| 2026-06-09 | 40.47 | 40.93 | 38.07 | 39.40 | -1.080% | 154,553 | +8.553% |
| 2026-06-08 | 40.13 | 40.82 | 39.50 | 39.83 | +1.117% | 173,624 | +7.381% |
| 2026-06-05 | 42.53 | 42.57 | 39.15 | 39.39 | -10.314% | 276,175 | +8.581% |
| 2026-06-04 | 43.83 | 44.60 | 43.44 | 43.92 | -0.408% | 127,314 | -2.618% |
| 2026-06-03 | 45.04 | 45.06 | 43.80 | 44.10 | -3.501% | 139,564 | -3.016% |
| 2026-06-02 | 44.00 | 45.87 | 43.89 | 45.70 | +4.744% | 221,826 | -6.411% |
| 2026-06-01 | 42.21 | 43.88 | 41.64 | 43.63 | +2.937% | 205,646 | -1.971% |
| 2026-05-29 | 42.17 | 43.00 | 41.85 | 42.38 | -0.528% | 62,620 | +0.908% |
| 2026-05-28 | 40.76 | 42.66 | 40.50 | 42.61 | +3.447% | 171,807 | +0.375% |
| 2026-05-27 | 41.13 | 41.37 | 40.54 | 41.19 | -0.411% | 65,488 | +3.836% |
| 2026-05-26 | 40.74 | 41.60 | 40.74 | 41.36 | +4.524% | 136,278 | +3.409% |
| 2026-05-22 | 39.73 | 39.94 | 39.17 | 39.57 | -0.728% | 100,068 | +8.087% |
| 2026-05-21 | 38.76 | 40.17 | 38.68 | 39.86 | +1.399% | 70,734 | +7.301% |
| 2026-05-20 | 38.34 | 39.41 | 38.00 | 39.31 | +3.830% | 114,963 | +8.802% |
| 2026-05-19 | 38.21 | 38.45 | 37.27 | 37.86 | -2.573% | 107,189 | +12.969% |
| 2026-05-18 | 40.18 | 40.18 | 38.32 | 38.86 | -1.943% | 135,861 | +10.062% |
| 2026-05-15 | 40.22 | 40.28 | 39.31 | 39.63 | -6.850% | 246,677 | +7.923% |
| 2026-05-14 | 43.34 | 43.34 | 42.13 | 42.54 | -2.220% | 166,379 | +0.531% |
| 2026-05-13 | 42.88 | 44.14 | 42.79 | 43.51 | +1.814% | 287,257 | -1.701% |
| 2026-05-12 | 41.06 | 42.87 | 40.49 | 42.73 | +3.250% | 210,682 | +0.082% |
| 2026-05-11 | 40.93 | 41.88 | 40.93 | 41.39 | +2.628% | 239,137 | +3.334% |
| 2026-05-08 | 39.79 | 40.59 | 39.79 | 40.33 | +3.863% | 170,244 | +6.050% |
| 2026-05-07 | 40.09 | 40.27 | 38.83 | 38.83 | -0.780% | 222,104 | +10.147% |
| 2026-05-06 | 38.38 | 39.45 | 38.38 | 39.14 | +6.927% | 116,532 | +9.288% |
| 2026-05-05 | 36.64 | 36.96 | 36.48 | 36.60 | +2.064% | 202,113 | +16.858% |
| 2026-05-04 | 36.47 | 36.72 | 35.82 | 35.86 | -3.081% | 116,419 | +19.269% |
| 2026-05-01 | 37.26 | 37.80 | 36.99 | 37.00 | -0.778% | 481,154 | +15.595% |
| 2026-04-30 | 36.86 | 37.47 | 36.65 | 37.29 | +2.727% | 83,566 | +14.696% |
| 2026-04-29 | 36.94 | 36.94 | 36.14 | 36.30 | -2.262% | 78,130 | +17.824% |
| 2026-04-28 | 37.94 | 37.99 | 36.80 | 37.14 | -4.031% | 102,431 | +15.159% |
| 2026-04-27 | 38.78 | 38.89 | 38.10 | 38.70 | -0.206% | 81,370 | +10.517% |
| 2026-04-24 | 39.00 | 39.31 | 38.64 | 38.78 | -0.334% | 81,851 | +10.289% |
| 2026-04-23 | 39.81 | 40.33 | 38.62 | 38.91 | -5.051% | 205,921 | +9.920% |
| 2026-04-22 | 40.50 | 41.06 | 40.35 | 40.98 | +3.433% | 80,515 | +4.368% |
| 2026-04-21 | 41.41 | 41.42 | 39.30 | 39.62 | -4.931% | 173,524 | +7.951% |
| 2026-04-20 | 41.66 | 41.88 | 41.10 | 41.67 | -0.513% | 107,844 | +2.627% |
| 2026-04-17 | 41.73 | 42.68 | 41.38 | 41.89 | +2.396% | 140,989 | +2.101% |
| 2026-04-16 | 41.25 | 41.45 | 40.57 | 40.91 | -0.583% | 103,166 | +4.547% |
| 2026-04-15 | 41.21 | 41.42 | 40.61 | 41.15 | -0.170% | 141,629 | +3.937% |
| 2026-04-14 | 41.04 | 41.38 | 40.63 | 41.22 | +1.627% | 232,772 | +3.760% |
| 2026-04-13 | 39.30 | 40.68 | 39.24 | 40.56 | +2.166% | 193,354 | +5.449% |
| 2026-04-10 | 39.46 | 40.23 | 39.35 | 39.70 | +1.926% | 184,716 | +7.733% |
| 2026-04-09 | 38.69 | 39.30 | 38.25 | 38.95 | +0.232% | 109,449 | +9.807% |
| 2026-04-08 | 38.70 | 39.50 | 38.25 | 38.86 | +7.437% | 228,359 | +10.062% |
| 2026-04-07 | 36.05 | 36.37 | 35.25 | 36.17 | -0.495% | 105,420 | +18.247% |
| 2026-04-06 | 36.21 | 36.57 | 35.85 | 36.35 | +0.414% | 86,611 | +17.662% |
| 2026-04-02 | 35.18 | 36.56 | 34.80 | 36.20 | -1.120% | 99,669 | +18.149% |
| 2026-04-01 | 36.30 | 37.24 | 35.98 | 36.61 | +2.492% | 206,693 | +16.826% |
| 2026-03-31 | 33.84 | 35.77 | 33.84 | 35.72 | +9.202% | 185,129 | +19.737% |
| 2026-03-30 | 34.12 | 34.12 | 32.55 | 32.71 | -2.046% | 146,587 | +30.755% |
| 2026-03-27 | 33.00 | 33.96 | 32.80 | 33.39 | +0.946% | 144,061 | +28.080% |
| 2026-03-26 | 33.85 | 34.10 | 33.05 | 33.08 | -5.351% | 145,579 | +29.293% |
| 2026-03-25 | 34.95 | 35.37 | 34.67 | 34.95 | +2.885% | 148,614 | +22.375% |
| 2026-03-24 | 33.24 | 34.03 | 32.81 | 33.97 | +0.473% | 161,481 | +25.905% |
| 2026-03-23 | 32.84 | 34.22 | 32.61 | 33.81 | +7.163% | 378,403 | +26.501% |
| 2026-03-20 | 32.65 | 33.23 | 31.26 | 31.55 | -4.884% | 311,593 | +35.563% |
| 2026-03-19 | 32.32 | 33.41 | 31.32 | 33.17 | -3.012% | 447,865 | +28.942% |
| 2026-03-18 | 35.13 | 35.22 | 33.99 | 34.20 | -5.211% | 240,177 | +25.058% |
| 2026-03-17 | 36.31 | 36.50 | 35.76 | 36.08 | -0.359% | 113,442 | +18.542% |
| 2026-03-16 | 35.91 | 36.44 | 35.52 | 36.21 | +2.520% | 189,832 | +18.117% |
| 2026-03-13 | 37.03 | 37.05 | 35.16 | 35.32 | -5.130% | 231,733 | +21.093% |
| 2026-03-12 | 37.92 | 37.92 | 36.73 | 37.23 | -3.324% | 142,643 | +14.880% |
| 2026-03-11 | 38.38 | 38.85 | 37.63 | 38.51 | -0.824% | 143,302 | +11.062% |
| 2026-03-10 | 38.46 | 39.55 | 38.30 | 38.83 | +2.265% | 293,153 | +10.147% |
| 2026-03-09 | 36.24 | 38.01 | 35.30 | 37.97 | +1.769% | 412,991 | +12.642% |
| 2026-03-06 | 37.38 | 38.18 | 36.94 | 37.31 | -3.292% | 303,554 | +14.634% |
| 2026-03-05 | 40.31 | 40.63 | 38.12 | 38.58 | -6.767% | 386,341 | +10.861% |
| 2026-03-04 | 41.47 | 41.72 | 40.90 | 41.38 | +1.846% | 166,548 | +3.359% |
| 2026-03-03 | 40.72 | 41.07 | 39.01 | 40.63 | -6.339% | 573,967 | +5.267% |
| 2026-03-02 | 43.41 | 43.52 | 42.46 | 43.38 | -1.297% | 359,073 | -1.406% |
| 2026-02-27 | 44.26 | 44.56 | 43.52 | 43.95 | -0.430% | 238,778 | -2.685% |
| 2026-02-26 | 43.33 | 44.14 | 42.75 | 44.14 | -0.541% | 335,282 | -3.104% |
| 2026-02-25 | 44.34 | 44.88 | 44.02 | 44.38 | +1.906% | 353,661 | -3.628% |
| 2026-02-24 | 42.15 | 43.72 | 41.80 | 43.55 | +3.199% | 469,953 | -1.791% |
| 2026-02-23 | 41.42 | 42.25 | 41.17 | 42.20 | +1.613% | 239,884 | +1.351% |
| 2026-02-20 | 40.13 | 41.65 | 39.88 | 41.53 | +3.052% | 305,301 | +2.986% |
| 2026-02-19 | 39.82 | 40.31 | 39.08 | 40.30 | -0.617% | 211,579 | +6.129% |
| 2026-02-18 | 40.07 | 40.86 | 39.79 | 40.55 | +2.788% | 179,207 | +5.475% |
| 2026-02-17 | 39.71 | 39.84 | 38.11 | 39.45 | -3.427% | 229,850 | +8.416% |
| 2026-02-13 | 40.39 | 41.32 | 39.51 | 40.85 | +0.814% | 175,326 | +4.700% |
| 2026-02-12 | 42.68 | 42.68 | 40.13 | 40.52 | -4.591% | 301,705 | +5.553% |
| 2026-02-11 | 42.20 | 42.63 | 41.20 | 42.47 | +2.783% | 210,385 | +0.706% |
| 2026-02-10 | 41.73 | 41.73 | 40.79 | 41.32 | -1.361% | 244,357 | +3.509% |
| 2026-02-09 | 40.44 | 42.10 | 40.35 | 41.89 | +4.464% | 310,639 | +2.101% |
| 2026-02-06 | 39.19 | 40.15 | 39.13 | 40.10 | +3.698% | 290,340 | +6.658% |
| 2026-02-05 | 40.24 | 40.24 | 38.54 | 38.67 | -5.637% | 454,886 | +10.603% |
| 2026-02-04 | 43.39 | 43.55 | 39.90 | 40.98 | -5.007% | 558,866 | +4.368% |
| 2026-02-03 | 42.19 | 43.20 | 41.71 | 43.14 | +6.941% | 720,874 | -0.858% |
| 2026-02-02 | 39.46 | 40.53 | 39.46 | 40.34 | +0.875% | 472,532 | +6.024% |
| 2026-01-30 | 42.11 | 42.11 | 39.01 | 39.99 | -9.279% | 1,203,207 | +6.952% |
| 2026-01-29 | 46.42 | 47.46 | 42.63 | 44.08 | +3.523% | 1,706,634 | -2.972% |
| 2026-01-28 | 43.29 | 43.51 | 42.07 | 42.58 | +0.330% | 840,681 | +0.446% |
| 2026-01-27 | 42.01 | 42.45 | 40.91 | 42.44 | +2.364% | 739,783 | +0.778% |
| 2026-01-26 | 43.59 | 44.00 | 41.07 | 41.46 | +2.068% | 1,572,225 | +3.160% |
| 2026-01-23 | 39.74 | 40.73 | 39.33 | 40.62 | +4.475% | 636,521 | +5.293% |
| 2026-01-22 | 39.93 | 39.94 | 38.60 | 38.88 | -2.630% | 386,242 | +10.005% |
| 2026-01-21 | 40.26 | 40.84 | 39.42 | 39.93 | +1.551% | 591,516 | +7.112% |
| 2026-01-20 | 39.09 | 39.61 | 38.50 | 39.32 | +1.550% | 533,943 | +8.774% |
| 2026-01-16 | 38.78 | 38.88 | 38.06 | 38.72 | -1.551% | 266,821 | +10.460% |
| 2026-01-15 | 39.21 | 39.76 | 38.75 | 39.33 | -0.556% | 406,414 | +8.747% |
| 2026-01-14 | 39.20 | 39.68 | 38.75 | 39.55 | +2.995% | 466,688 | +8.142% |
| 2026-01-13 | 39.24 | 39.24 | 38.17 | 38.40 | -0.737% | 328,945 | +11.380% |
| 2026-01-12 | 38.48 | 38.74 | 38.11 | 38.69 | +3.105% | 513,175 | +10.560% |
| 2026-01-09 | 37.08 | 37.68 | 36.70 | 37.52 | +3.105% | 232,806 | +13.993% |
| 2026-01-08 | 36.54 | 36.54 | 35.50 | 36.39 | -1.529% | 215,934 | +17.532% |
| 2026-01-07 | 37.38 | 37.40 | 36.20 | 36.95 | -2.416% | 295,797 | +15.735% |
| 2026-01-06 | 37.62 | 38.37 | 37.56 | 37.87 | +2.062% | 387,902 | +12.939% |
| 2026-01-05 | 36.46 | 37.18 | 36.00 | 37.10 | +4.935% | 338,188 | +15.267% |
| 2026-01-02 | 35.36 | 35.92 | 34.81 | 35.36 | +1.580% | 146,249 | +20.956% |
| 2025-12-31 | 34.96 | 35.22 | 34.67 | 34.81 | -1.150% | 82,127 | +22.867% |
| 2025-12-30 | 35.73 | 35.73 | 34.90 | 35.22 | +0.758% | 183,724 | +21.454% |
| 2025-12-29 | 35.78 | 35.97 | 34.55 | 34.95 | -2.809% | 282,683 | +22.375% |
| 2025-12-26 | 36.10 | 36.45 | 35.65 | 35.96 | +2.919% | 326,838 | +18.938% |
| 2025-12-24 | 35.16 | 35.16 | 34.50 | 34.94 | -0.484% | 88,189 | +22.410% |
| 2025-12-23 | 34.77 | 35.31 | 34.46 | 35.11 | +2.481% | 232,739 | +21.817% |
| 2025-12-22 | 34.70 | 36.08 | 34.00 | 34.26 | +2.498% | 146,009 | +24.839% |
| 2025-12-19 | 32.94 | 33.66 | 32.64 | 33.42 | +1.905% | 122,855 | +27.958% |
| 2025-12-18 | 32.80 | 33.00 | 32.32 | 32.80 | -1.738% | 76,647 | +30.396% |
| 2025-12-17 | 33.54 | 33.79 | 33.28 | 33.38 | +0.846% | 68,421 | +28.131% |
| 2025-12-16 | 33.21 | 33.29 | 32.72 | 33.10 | -0.601% | 85,052 | +29.215% |
| 2025-12-15 | 33.40 | 33.86 | 33.10 | 33.30 | +1.247% | 101,007 | +28.438% |
| 2025-12-12 | 33.55 | 33.86 | 32.48 | 32.89 | -1.542% | 40,485 | +30.040% |
| 2025-12-11 | 32.90 | 33.50 | 32.86 | 33.41 | +1.535% | 76,320 | +28.035% |
| 2025-12-10 | 32.11 | 32.96 | 32.00 | 32.90 | +2.476% | 102,109 | +30.000% |
| 2025-12-09 | 31.95 | 32.20 | 31.05 | 32.10 | -0.696% | 159,689 | +33.219% |
| 2025-12-08 | 32.60 | 32.64 | 32.15 | 32.33 | +0.874% | 34,223 | +32.292% |
| 2025-12-05 | 32.79 | 33.09 | 32.05 | 32.05 | -0.776% | 55,964 | +33.448% |
| 2025-12-04 | 32.50 | 32.52 | 31.59 | 32.30 | -0.338% | 96,729 | +32.412% |
| 2025-12-03 | 31.65 | 32.54 | 31.65 | 32.41 | +4.532% | 84,537 | +31.965% |
| 2025-12-02 | 31.18 | 31.22 | 30.52 | 31.00 | -0.563% | 47,637 | +37.945% |
| 2025-12-01 | 31.47 | 31.55 | 30.87 | 31.18 | +0.908% | 141,524 | +37.169% |
| 2025-11-28 | 30.18 | 31.11 | 30.10 | 30.90 | +2.863% | 39,587 | +38.414% |
| 2025-11-26 | 29.28 | 30.24 | 29.28 | 30.04 | +1.934% | 66,665 | +42.377% |
| 2025-11-25 | 28.85 | 29.47 | 28.85 | 29.47 | +3.042% | 25,415 | +45.131% |
| 2025-11-24 | 28.09 | 28.69 | 28.05 | 28.60 | +2.070% | 17,252 | +49.545% |
| 2025-11-21 | 27.50 | 28.13 | 27.40 | 28.02 | +1.891% | 18,081 | +52.641% |
| 2025-11-20 | 29.00 | 29.12 | 27.50 | 27.50 | -4.114% | 40,603 | +55.527% |
| 2025-11-19 | 28.25 | 29.05 | 28.25 | 28.68 | +1.666% | 19,592 | +49.128% |
| 2025-11-18 | 28.55 | 28.60 | 28.08 | 28.21 | -1.196% | 26,799 | +51.613% |
| 2025-11-17 | 28.90 | 29.19 | 28.24 | 28.55 | -1.665% | 42,604 | +49.799% |
| 2025-11-14 | 28.70 | 29.32 | 28.24 | 29.04 | -0.786% | 20,905 | +47.305% |
| 2025-11-13 | 30.12 | 30.19 | 29.10 | 29.27 | -2.742% | 26,480 | +46.147% |
| 2025-11-12 | 29.57 | 30.20 | 29.57 | 30.09 | +1.810% | 33,436 | +42.140% |
| 2025-11-11 | 29.73 | 29.73 | 29.39 | 29.55 | -0.722% | 30,914 | +44.713% |
| 2025-11-10 | 29.75 | 29.93 | 29.46 | 29.77 | +3.368% | 43,009 | +43.668% |
| 2025-11-07 | 28.92 | 28.92 | 28.27 | 28.80 | +0.840% | 29,077 | +48.507% |
| 2025-11-06 | 28.57 | 28.82 | 28.41 | 28.56 | -0.695% | 40,909 | +49.755% |
| 2025-11-05 | 27.94 | 28.76 | 27.50 | 28.76 | +4.582% | 31,682 | +48.713% |
| 2025-11-04 | 28.05 | 28.21 | 27.50 | 27.50 | -4.514% | 36,282 | +55.527% |
| 2025-11-03 | 29.31 | 29.31 | 28.55 | 28.80 | -1.065% | 41,406 | +48.507% |
| 2025-10-31 | 29.71 | 29.74 | 29.11 | 29.11 | -2.020% | 58,894 | +46.925% |
| 2025-10-30 | 29.85 | 29.85 | 28.97 | 29.71 | -1.131% | 76,400 | +43.958% |
| 2025-10-29 | 29.80 | 30.50 | 29.65 | 30.05 | +0.839% | 58,923 | +42.329% |
| 2025-10-28 | 28.97 | 29.80 | 28.75 | 29.80 | +2.865% | 74,672 | +43.523% |
| 2025-10-27 | 29.23 | 29.70 | 28.69 | 28.97 | +0.312% | 78,507 | +47.635% |
| 2025-10-24 | 28.89 | 29.00 | 28.51 | 28.88 | +0.662% | 20,563 | +48.096% |
| 2025-10-23 | 28.51 | 29.00 | 28.51 | 28.69 | +1.522% | 25,204 | +49.076% |
| 2025-10-22 | 28.38 | 28.65 | 27.91 | 28.26 | -0.423% | 32,353 | +51.345% |
| 2025-10-21 | 29.40 | 29.40 | 28.29 | 28.38 | -4.412% | 57,127 | +50.705% |
| 2025-10-20 | 29.42 | 29.73 | 29.25 | 29.69 | +1.957% | 34,017 | +44.055% |
| 2025-10-17 | 29.52 | 29.60 | 28.81 | 29.12 | -2.608% | 61,398 | +46.874% |
| 2025-10-16 | 30.28 | 30.49 | 29.73 | 29.90 | -1.124% | 56,062 | +43.043% |
| 2025-10-15 | 30.39 | 30.57 | 29.81 | 30.24 | +0.901% | 80,845 | +41.435% |
| 2025-10-14 | 30.13 | 30.16 | 29.14 | 29.97 | -1.963% | 58,271 | +42.709% |
| 2025-10-13 | 30.63 | 30.96 | 30.08 | 30.57 | +5.742% | 65,385 | +39.908% |
| 2025-10-10 | 30.44 | 30.53 | 28.00 | 28.91 | -5.026% | 287,534 | +47.942% |
| 2025-10-09 | 31.43 | 31.56 | 30.03 | 30.44 | -0.653% | 263,338 | +40.506% |
| 2025-10-08 | 29.52 | 30.68 | 29.52 | 30.64 | +5.546% | 218,201 | +39.589% |
| 2025-10-07 | 29.27 | 29.70 | 28.81 | 29.03 | +0.034% | 109,759 | +47.330% |
| 2025-10-06 | 29.55 | 29.72 | 29.01 | 29.02 | -0.241% | 117,188 | +47.381% |
| 2025-10-03 | 28.84 | 29.30 | 28.61 | 29.09 | +1.700% | 51,913 | +47.026% |
| 2025-10-02 | 28.81 | 28.99 | 28.20 | 28.60 | -0.336% | 42,305 | +49.526% |
| 2025-10-01 | 28.29 | 28.73 | 28.20 | 28.70 | +1.449% | 38,952 | +49.024% |
| 2025-09-30 | 28.22 | 28.36 | 28.00 | 28.29 | +0.248% | 47,086 | +51.184% |
| 2025-09-29 | 27.50 | 28.41 | 27.49 | 28.22 | +4.133% | 95,577 | +51.559% |
| 2025-09-26 | 26.74 | 27.15 | 26.43 | 27.10 | +2.535% | 42,180 | +57.823% |
| 2025-09-25 | 27.00 | 27.00 | 26.28 | 26.43 | -2.080% | 42,483 | +61.824% |
| 2025-09-24 | 26.56 | 27.50 | 26.56 | 26.99 | +0.900% | 60,610 | +58.458% |
| 2025-09-23 | 26.75 | 26.98 | 26.66 | 26.75 | +0.040% | 27,347 | +59.884% |
| 2025-09-22 | 26.47 | 26.75 | 26.44 | 26.74 | +0.963% | 22,443 | +59.948% |
| 2025-09-19 | 26.06 | 26.61 | 26.06 | 26.48 | +1.809% | 12,558 | +61.488% |
| 2025-09-18 | 26.15 | 26.16 | 25.89 | 26.01 | -0.370% | 19,229 | +64.409% |
| 2025-09-17 | 26.26 | 26.43 | 25.84 | 26.11 | -0.567% | 26,070 | +63.801% |
| 2025-09-16 | 26.76 | 26.79 | 26.19 | 26.26 | -1.092% | 26,327 | +62.871% |
| 2025-09-15 | 26.10 | 26.59 | 26.06 | 26.55 | +1.959% | 22,510 | +61.092% |
| 2025-09-12 | 26.06 | 26.19 | 25.80 | 26.04 | -0.305% | 30,339 | +64.247% |
| 2025-09-11 | 25.54 | 26.18 | 25.52 | 26.12 | +2.264% | 39,747 | +63.747% |
| 2025-09-10 | 25.48 | 25.68 | 25.37 | 25.54 | +1.052% | 45,926 | +67.454% |
| 2025-09-09 | 25.70 | 25.80 | 25.27 | 25.28 | +0.103% | 35,997 | +69.215% |
| 2025-09-08 | 25.27 | 25.30 | 24.95 | 25.25 | +0.396% | 19,283 | +69.388% |
| 2025-09-05 | 25.17 | 25.24 | 24.82 | 25.15 | +2.236% | 8,386 | +70.060% |
| 2025-09-04 | 24.95 | 24.96 | 24.43 | 24.60 | -2.012% | 33,560 | +73.862% |
| 2025-09-03 | 24.55 | 25.18 | 24.55 | 25.11 | +2.637% | 35,916 | +70.364% |
| 2025-09-02 | 24.19 | 24.50 | 23.95 | 24.46 | +0.596% | 26,440 | +74.857% |
| 2025-08-29 | 24.24 | 24.36 | 24.04 | 24.32 | +0.454% | 10,453 | +75.900% |
| 2025-08-28 | 24.02 | 24.26 | 24.01 | 24.20 | +1.086% | 13,457 | +76.699% |
| 2025-08-27 | 24.05 | 24.05 | 23.73 | 23.95 | -0.758% | 22,666 | +78.618% |
| 2025-08-26 | 23.98 | 24.16 | 23.97 | 24.13 | +1.293% | 11,093 | +77.264% |
| 2025-08-25 | 23.87 | 23.96 | 23.82 | 23.82 | +0.147% | 9,905 | +79.555% |
| 2025-08-22 | 23.20 | 23.83 | 23.20 | 23.79 | +3.166% | 24,127 | +79.819% |
| 2025-08-21 | 22.67 | 23.14 | 22.67 | 23.05 | +0.875% | 7,943 | +85.513% |
| 2025-08-20 | 22.80 | 22.86 | 22.70 | 22.86 | +0.248% | 8,941 | +87.136% |
| 2025-08-19 | 23.24 | 23.26 | 22.71 | 22.80 | -1.327% | 26,959 | +87.601% |
| 2025-08-18 | 23.39 | 23.39 | 23.02 | 23.11 | -1.218% | 5,958 | +85.111% |
| 2025-08-15 | 23.44 | 23.47 | 23.36 | 23.39 | +0.689% | 6,499 | +82.856% |
| 2025-08-14 | 23.14 | 23.23 | 22.89 | 23.23 | -0.959% | 15,388 | +84.115% |
| 2025-08-13 | 23.49 | 23.68 | 23.34 | 23.45 | +1.691% | 17,487 | +82.349% |
| 2025-08-12 | 22.90 | 23.15 | 22.87 | 23.07 | +1.758% | 16,235 | +85.432% |
| 2025-08-11 | 23.07 | 23.07 | 22.57 | 22.67 | -1.526% | 19,220 | +88.693% |
| 2025-08-08 | 22.64 | 23.18 | 22.64 | 23.02 | +2.357% | 12,682 | +85.813% |
| 2025-08-07 | 22.39 | 22.64 | 22.30 | 22.49 | +1.754% | 20,201 | +90.193% |
| 2025-08-06 | 22.13 | 22.18 | 22.03 | 22.10 | +0.363% | 3,804 | +93.529% |
| 2025-08-05 | 21.95 | 22.14 | 21.88 | 22.02 | +0.273% | 17,634 | +94.233% |
| 2025-08-04 | 21.65 | 22.05 | 21.65 | 21.96 | +1.643% | 30,222 | +94.763% |
| 2025-08-01 | 21.54 | 22.30 | 21.46 | 21.61 | -0.596% | 25,652 | +97.963% |
| 2025-07-31 | 21.33 | 21.79 | 20.81 | 21.73 | +1.072% | 76,657 | +96.784% |
| 2025-07-30 | 22.53 | 22.53 | 21.44 | 21.50 | -4.997% | 26,663 | +98.894% |
| 2025-07-29 | 23.38 | 23.38 | 22.45 | 22.64 | -0.571% | 32,963 | +88.955% |
| 2025-07-28 | 23.05 | 23.05 | 22.51 | 22.77 | -1.621% | 33,255 | +87.876% |
| 2025-07-25 | 23.32 | 23.32 | 22.92 | 23.14 | -1.081% | 44,364 | +84.831% |
| 2025-07-24 | 23.68 | 23.68 | 23.33 | 23.39 | -1.685% | 16,478 | +82.834% |
| 2025-07-23 | 23.80 | 24.07 | 23.62 | 23.79 | -0.047% | 28,308 | +79.753% |
| 2025-07-22 | 23.49 | 23.83 | 23.25 | 23.80 | +2.167% | 17,186 | +79.668% |
| 2025-07-21 | 23.29 | 23.55 | 23.29 | 23.30 | +1.569% | 23,460 | +83.562% |
| 2025-07-18 | 23.10 | 23.10 | 22.88 | 22.94 | +0.222% | 12,694 | +86.443% |
| 2025-07-17 | 22.51 | 22.95 | 22.50 | 22.89 | +0.518% | 9,832 | +86.856% |
| 2025-07-16 | 22.88 | 22.88 | 22.57 | 22.77 | -0.475% | 16,498 | +87.824% |
| 2025-07-15 | 23.20 | 23.20 | 22.65 | 22.88 | -1.634% | 53,440 | +86.932% |
| 2025-07-14 | 23.33 | 23.45 | 23.03 | 23.26 | -0.513% | 49,607 | +83.878% |
| 2025-07-11 | 23.46 | 23.46 | 23.08 | 23.38 | -1.723% | 36,788 | +82.934% |
| 2025-07-10 | 23.64 | 24.40 | 23.34 | 23.79 | +2.323% | 35,425 | +79.781% |
| 2025-07-09 | 24.04 | 24.04 | 23.18 | 23.25 | -3.687% | 50,783 | +83.957% |
| 2025-07-08 | 23.90 | 24.50 | 23.59 | 24.14 | +2.202% | 93,656 | +77.175% |
| 2025-07-07 | 23.70 | 23.77 | 23.51 | 23.62 | -1.992% | 22,975 | +81.075% |
| 2025-07-03 | 24.13 | 24.25 | 23.92 | 24.10 | -0.083% | 18,186 | +77.469% |
| 2025-07-02 | 23.70 | 24.30 | 23.55 | 24.12 | +3.519% | 22,508 | +77.322% |
| 2025-07-01 | 23.25 | 23.45 | 23.22 | 23.30 | +0.648% | 9,027 | +83.562% |
| 2025-06-30 | 23.13 | 23.19 | 22.92 | 23.15 | +0.086% | 13,535 | +84.752% |
| 2025-06-27 | 23.41 | 23.41 | 23.00 | 23.13 | -1.783% | 43,914 | +84.911% |
| 2025-06-26 | 22.53 | 23.55 | 22.53 | 23.55 | +6.417% | 68,437 | +81.614% |
| 2025-06-25 | 22.09 | 22.15 | 21.94 | 22.13 | +0.181% | 30,259 | +93.267% |
| 2025-06-24 | 21.86 | 22.16 | 21.86 | 22.09 | +1.517% | 21,395 | +93.617% |
| 2025-06-23 | 21.44 | 21.80 | 21.38 | 21.76 | +0.928% | 8,414 | +96.553% |
| 2025-06-20 | 22.05 | 22.05 | 21.55 | 21.56 | -2.222% | 12,512 | +98.377% |
| 2025-06-18 | 22.08 | 22.17 | 22.00 | 22.05 | -0.631% | 4,152 | +93.968% |
| 2025-06-17 | 22.27 | 22.27 | 22.10 | 22.19 | -0.716% | 7,315 | +92.744% |
| 2025-06-16 | 22.08 | 22.50 | 22.08 | 22.35 | +1.730% | 21,211 | +91.365% |
| 2025-06-13 | 21.71 | 22.07 | 21.50 | 21.97 | -0.723% | 18,464 | +94.675% |
| 2025-06-12 | 22.07 | 22.32 | 22.00 | 22.13 | +0.272% | 12,308 | +93.267% |
| 2025-06-11 | 22.36 | 22.36 | 22.05 | 22.07 | -1.297% | 13,620 | +93.792% |
| 2025-06-10 | 22.67 | 22.67 | 22.33 | 22.36 | -1.714% | 32,966 | +91.279% |
| 2025-06-09 | 22.57 | 22.81 | 22.48 | 22.75 | +1.790% | 37,501 | +88.000% |
| 2025-06-06 | 22.56 | 22.77 | 22.35 | 22.35 | -0.931% | 19,054 | +91.365% |
| 2025-06-05 | 22.17 | 22.75 | 22.17 | 22.56 | +3.391% | 29,073 | +89.583% |
| 2025-06-04 | 21.50 | 21.97 | 21.50 | 21.82 | +2.058% | 54,103 | +96.013% |
| 2025-06-03 | 21.26 | 21.50 | 21.25 | 21.38 | -0.140% | 21,592 | +100.047% |
| 2025-06-02 | 21.22 | 21.41 | 21.12 | 21.41 | +2.196% | 24,888 | +99.766% |
| 2025-05-30 | 21.05 | 21.05 | 20.74 | 20.95 | -0.475% | 15,970 | +104.153% |
| 2025-05-29 | 21.25 | 21.30 | 21.02 | 21.05 | +0.048% | 3,977 | +103.183% |
| 2025-05-28 | 21.10 | 21.10 | 20.87 | 21.04 | -0.237% | 16,734 | +103.279% |
| 2025-05-27 | 21.04 | 21.31 | 21.01 | 21.09 | -0.378% | 30,247 | +102.798% |
| 2025-05-23 | 20.37 | 21.19 | 20.37 | 21.17 | +3.775% | 25,522 | +102.031% |
| 2025-05-22 | 20.30 | 20.57 | 20.26 | 20.40 | 0.000% | 17,364 | +109.657% |
| 2025-05-21 | 20.31 | 20.78 | 20.31 | 20.40 | +0.246% | 9,567 | +109.657% |
| 2025-05-20 | 20.36 | 20.42 | 20.32 | 20.35 | -0.732% | 1,951 | +110.172% |
| 2025-05-19 | 20.09 | 20.54 | 20.02 | 20.50 | +1.535% | 5,518 | +108.634% |
| 2025-05-16 | 20.43 | 20.43 | 19.96 | 20.19 | -2.275% | 12,570 | +111.838% |
| 2025-05-15 | 20.79 | 20.79 | 20.28 | 20.66 | -0.530% | 13,165 | +107.018% |
| 2025-05-14 | 21.01 | 21.01 | 20.77 | 20.77 | -2.074% | 8,563 | +105.922% |
| 2025-05-13 | 20.98 | 21.29 | 20.91 | 21.21 | +1.971% | 8,608 | +101.650% |
| 2025-05-12 | 20.96 | 20.96 | 20.74 | 20.80 | +3.380% | 5,122 | +105.625% |
| 2025-05-09 | 20.12 | 20.22 | 19.99 | 20.12 | +0.600% | 6,297 | +112.575% |
| 2025-05-08 | 19.83 | 20.03 | 19.77 | 20.00 | +0.705% | 5,433 | +113.850% |
| 2025-05-07 | 20.36 | 20.36 | 19.65 | 19.86 | -2.119% | 6,751 | +115.358% |
| 2025-05-06 | 19.87 | 20.29 | 19.87 | 20.29 | +2.114% | 8,039 | +110.793% |
| 2025-05-05 | 20.00 | 20.07 | 19.87 | 19.87 | -0.650% | 5,991 | +115.249% |
| 2025-05-02 | 19.95 | 20.17 | 19.84 | 20.00 | +1.833% | 6,345 | +113.850% |
| 2025-05-01 | 19.66 | 19.84 | 19.45 | 19.64 | +1.973% | 3,232 | +117.770% |
| 2025-04-30 | 19.25 | 19.45 | 18.93 | 19.26 | -3.313% | 14,583 | +122.066% |
| 2025-04-29 | 19.93 | 20.16 | 19.90 | 19.92 | 0.000% | 7,819 | +114.709% |
| 2025-04-28 | 20.13 | 20.18 | 19.76 | 19.92 | -1.068% | 7,713 | +114.709% |
| 2025-04-25 | 20.02 | 20.18 | 19.94 | 20.14 | -0.568% | 4,906 | +112.416% |
| 2025-04-24 | 19.59 | 20.26 | 19.58 | 20.25 | +4.597% | 13,615 | +111.210% |
| 2025-04-23 | 19.19 | 19.56 | 19.19 | 19.36 | +3.720% | 19,585 | +120.919% |
| 2025-04-22 | 18.46 | 18.86 | 18.42 | 18.67 | +2.502% | 9,170 | +129.137% |
| 2025-04-21 | 18.37 | 18.49 | 17.92 | 18.21 | +0.165% | 11,667 | +134.871% |
| 2025-04-17 | 18.31 | 18.32 | 18.05 | 18.18 | -0.384% | 7,178 | +135.259% |
| 2025-04-16 | 18.14 | 18.42 | 18.03 | 18.25 | +0.330% | 14,275 | +134.355% |
| 2025-04-15 | 18.08 | 18.27 | 18.07 | 18.19 | 0.000% | 10,238 | +135.129% |