ICOP
iShares Copper and Metals Mining ETF
stockNASDAQETF
Market OpenOct 5, 2026 11:11:12 AM EDT
54.26USD+0.277%(+0.15)43,714
54.63Bid54.81Ask0.18SpreadICOP Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 54.21 | 54.26 | 53.93 | 54.26 | +0.277% | 43,714 | 0.000% |
| 2026-10-02 | 53.14 | 54.20 | 53.13 | 54.11 | +2.986% | 41,673 | +0.277% |
| 2026-10-01 | 52.59 | 52.85 | 52.14 | 52.54 | -1.275% | 43,499 | +3.271% |
| 2026-09-30 | 54.11 | 54.50 | 53.10 | 53.22 | -0.848% | 76,000 | +1.954% |
| 2026-09-29 | 53.99 | 54.09 | 53.23 | 53.67 | +0.271% | 67,618 | +1.090% |
| 2026-09-28 | 53.01 | 53.98 | 52.73 | 53.53 | -1.924% | 59,937 | +1.364% |
| 2026-09-25 | 54.17 | 54.83 | 53.97 | 54.58 | +0.497% | 37,166 | -0.586% |
| 2026-09-24 | 54.32 | 54.56 | 53.62 | 54.31 | -0.840% | 46,197 | -0.092% |
| 2026-09-23 | 55.18 | 55.51 | 54.31 | 54.77 | -2.976% | 160,104 | -0.931% |
| 2026-09-22 | 55.32 | 56.71 | 55.26 | 56.45 | +2.695% | 83,405 | -3.880% |
| 2026-09-21 | 55.61 | 55.66 | 54.35 | 54.97 | +0.785% | 109,212 | -1.289% |
| 2026-09-18 | 54.73 | 54.73 | 53.99 | 54.54 | -0.187% | 61,681 | -0.515% |
| 2026-09-17 | 54.61 | 55.03 | 54.28 | 54.64 | +3.073% | 50,511 | -0.701% |
| 2026-09-16 | 54.23 | 54.34 | 52.23 | 53.01 | -0.983% | 94,876 | +2.351% |
| 2026-09-15 | 54.00 | 54.12 | 53.02 | 53.54 | -0.686% | 153,962 | +1.345% |
| 2026-09-14 | 54.06 | 54.31 | 53.10 | 53.91 | -2.637% | 306,285 | +0.649% |
| 2026-09-11 | 56.25 | 56.56 | 55.16 | 55.37 | -0.180% | 340,475 | -2.005% |
| 2026-09-10 | 56.24 | 56.24 | 55.24 | 55.47 | -6.253% | 165,558 | -2.181% |
| 2026-09-09 | 59.46 | 59.86 | 58.72 | 59.17 | +0.017% | 241,637 | -8.298% |
| 2026-09-08 | 58.83 | 60.17 | 58.83 | 59.16 | +3.228% | 137,046 | -8.283% |
| 2026-09-04 | 57.03 | 57.78 | 56.83 | 57.31 | -0.985% | 72,358 | -5.322% |
| 2026-09-03 | 58.30 | 58.30 | 57.15 | 57.88 | +1.615% | 91,247 | -6.254% |
| 2026-09-02 | 57.27 | 57.92 | 56.54 | 56.96 | +1.244% | 134,310 | -4.740% |
| 2026-09-01 | 57.20 | 58.10 | 56.22 | 56.26 | -3.549% | 168,360 | -3.555% |
| 2026-08-31 | 59.18 | 59.23 | 57.75 | 58.33 | -0.867% | 136,791 | -6.978% |
| 2026-08-28 | 60.56 | 60.56 | 58.50 | 58.84 | -2.308% | 251,193 | -7.784% |
| 2026-08-27 | 59.51 | 60.36 | 59.42 | 60.23 | +0.753% | 102,044 | -9.912% |
| 2026-08-26 | 60.44 | 60.76 | 59.73 | 59.78 | -1.823% | 105,289 | -9.234% |
| 2026-08-25 | 59.47 | 60.93 | 59.25 | 60.89 | +2.302% | 102,574 | -10.888% |
| 2026-08-24 | 59.98 | 60.17 | 58.95 | 59.52 | +0.303% | 145,763 | -8.837% |
| 2026-08-21 | 58.14 | 59.40 | 58.14 | 59.34 | +4.509% | 299,542 | -8.561% |
| 2026-08-20 | 55.35 | 56.78 | 55.14 | 56.78 | +2.122% | 113,402 | -4.438% |
| 2026-08-19 | 55.02 | 56.20 | 55.02 | 55.60 | +3.615% | 193,906 | -2.410% |
| 2026-08-18 | 54.00 | 54.54 | 53.42 | 53.66 | -2.116% | 228,888 | +1.118% |
| 2026-08-17 | 53.86 | 54.93 | 53.86 | 54.82 | +2.333% | 326,600 | -1.022% |
| 2026-08-14 | 53.60 | 54.22 | 53.44 | 53.57 | -0.353% | 63,925 | +1.288% |
| 2026-08-13 | 54.83 | 54.83 | 53.60 | 53.76 | -3.118% | 97,010 | +0.930% |
| 2026-08-12 | 56.50 | 56.50 | 55.43 | 55.49 | +0.329% | 85,862 | -2.217% |
| 2026-08-11 | 56.17 | 56.17 | 54.94 | 55.31 | -1.218% | 93,614 | -1.894% |
| 2026-08-10 | 55.46 | 56.12 | 55.00 | 55.99 | +1.175% | 86,458 | -3.090% |
| 2026-08-07 | 55.12 | 55.55 | 54.92 | 55.34 | +2.349% | 134,160 | -1.952% |
| 2026-08-06 | 54.21 | 54.84 | 53.81 | 54.07 | -0.753% | 45,215 | +0.351% |
| 2026-08-05 | 54.03 | 54.73 | 53.95 | 54.48 | +3.143% | 90,163 | -0.404% |
| 2026-08-04 | 51.82 | 53.01 | 51.82 | 52.82 | +5.057% | 133,789 | +2.726% |
| 2026-08-03 | 49.70 | 50.33 | 49.37 | 50.28 | +0.656% | 77,340 | +7.921% |
| 2026-07-31 | 50.40 | 50.40 | 49.19 | 49.95 | -1.402% | 42,801 | +8.629% |
| 2026-07-30 | 50.00 | 50.80 | 49.77 | 50.66 | +4.616% | 97,412 | +7.106% |
| 2026-07-29 | 48.71 | 49.79 | 47.66 | 48.42 | -0.901% | 76,238 | +12.050% |
| 2026-07-28 | 48.60 | 49.22 | 47.92 | 48.87 | -1.141% | 85,421 | +11.041% |
| 2026-07-27 | 49.80 | 49.90 | 48.50 | 49.43 | -0.061% | 71,531 | +9.774% |
| 2026-07-24 | 49.89 | 50.16 | 49.25 | 49.46 | -0.217% | 88,268 | +9.707% |
| 2026-07-23 | 49.78 | 50.49 | 49.37 | 49.57 | -1.832% | 51,261 | +9.468% |
| 2026-07-22 | 49.78 | 50.71 | 49.78 | 50.49 | +2.330% | 64,293 | +7.463% |
| 2026-07-21 | 48.17 | 49.41 | 48.17 | 49.34 | +5.202% | 37,460 | +9.967% |
| 2026-07-20 | 46.91 | 47.26 | 46.79 | 46.90 | +0.058% | 40,191 | +15.688% |
| 2026-07-17 | 46.29 | 47.26 | 45.80 | 46.88 | -1.003% | 47,491 | +15.755% |
| 2026-07-16 | 48.24 | 48.28 | 47.19 | 47.35 | -3.639% | 53,774 | +14.593% |
| 2026-07-15 | 49.49 | 50.03 | 48.41 | 49.14 | -1.051% | 65,339 | +10.423% |
| 2026-07-14 | 49.27 | 50.19 | 49.27 | 49.66 | +4.417% | 65,327 | +9.263% |
| 2026-07-13 | 48.53 | 48.58 | 47.39 | 47.56 | -2.442% | 55,139 | +14.089% |
| 2026-07-10 | 48.19 | 49.02 | 48.12 | 48.75 | +1.267% | 71,406 | +11.303% |
| 2026-07-09 | 47.52 | 48.34 | 47.29 | 48.14 | +3.298% | 83,937 | +12.713% |
| 2026-07-08 | 46.58 | 46.83 | 45.35 | 46.60 | -2.285% | 84,521 | +16.430% |
| 2026-07-07 | 49.06 | 49.24 | 47.39 | 47.69 | -4.587% | 105,842 | +13.770% |
| 2026-07-06 | 49.78 | 50.06 | 49.48 | 49.99 | +1.507% | 62,896 | +8.552% |
| 2026-07-02 | 48.94 | 50.13 | 48.71 | 49.24 | +1.447% | 75,362 | +10.188% |
| 2026-07-01 | 48.56 | 49.52 | 48.48 | 48.54 | -1.400% | 114,373 | +11.782% |
| 2026-06-30 | 49.18 | 49.59 | 48.88 | 49.23 | +1.049% | 77,006 | +10.217% |
| 2026-06-29 | 48.85 | 48.94 | 47.94 | 48.72 | -0.355% | 50,937 | +11.373% |
| 2026-06-26 | 48.75 | 49.50 | 48.62 | 48.89 | -0.219% | 57,111 | +10.977% |
| 2026-06-25 | 49.24 | 49.52 | 48.39 | 49.00 | +1.815% | 110,522 | +10.735% |
| 2026-06-24 | 48.72 | 48.78 | 47.58 | 48.13 | -4.214% | 169,494 | +12.745% |
| 2026-06-23 | 50.46 | 50.90 | 50.07 | 50.24 | -5.308% | 168,011 | +7.993% |
| 2026-06-22 | 53.17 | 53.39 | 52.81 | 53.06 | -1.485% | 74,647 | +2.262% |
| 2026-06-18 | 54.56 | 54.93 | 53.55 | 53.86 | -1.337% | 62,996 | +0.743% |
| 2026-06-17 | 55.85 | 56.97 | 54.59 | 54.59 | -2.709% | 105,043 | -0.605% |
| 2026-06-16 | 55.95 | 56.69 | 55.63 | 56.11 | +0.214% | 68,302 | -3.297% |
| 2026-06-15 | 56.00 | 56.76 | 55.76 | 55.99 | +3.284% | 183,780 | -3.090% |
| 2026-06-12 | 53.71 | 54.48 | 53.38 | 54.21 | +2.808% | 102,095 | +0.092% |
| 2026-06-11 | 50.60 | 52.80 | 50.39 | 52.73 | +6.402% | 233,342 | +2.903% |
| 2026-06-10 | 50.39 | 51.09 | 49.48 | 49.56 | -3.168% | 107,063 | +9.491% |
| 2026-06-09 | 52.29 | 52.58 | 49.74 | 51.18 | -0.136% | 134,527 | +6.022% |
| 2026-06-08 | 52.12 | 52.26 | 51.10 | 51.25 | +0.427% | 189,045 | +5.878% |
| 2026-06-05 | 54.24 | 54.28 | 50.91 | 51.03 | -9.059% | 173,609 | +6.330% |
| 2026-06-04 | 56.30 | 56.50 | 55.66 | 56.11 | -0.508% | 74,832 | -3.303% |
| 2026-06-03 | 57.42 | 57.42 | 56.17 | 56.40 | -3.292% | 124,585 | -3.794% |
| 2026-06-02 | 56.76 | 58.38 | 56.76 | 58.32 | +3.976% | 151,467 | -6.962% |
| 2026-06-01 | 54.80 | 56.27 | 54.21 | 56.09 | +2.000% | 120,065 | -3.263% |
| 2026-05-29 | 55.08 | 55.73 | 54.36 | 54.99 | +0.237% | 71,765 | -1.328% |
| 2026-05-28 | 53.50 | 55.09 | 52.98 | 54.86 | +1.687% | 165,170 | -1.094% |
| 2026-05-27 | 53.73 | 54.10 | 53.25 | 53.95 | -0.663% | 88,956 | +0.575% |
| 2026-05-26 | 53.31 | 54.31 | 53.31 | 54.31 | +4.162% | 96,833 | -0.092% |
| 2026-05-22 | 52.18 | 52.43 | 51.51 | 52.14 | -0.287% | 106,814 | +4.066% |
| 2026-05-21 | 51.15 | 52.62 | 50.77 | 52.29 | +1.593% | 95,572 | +3.767% |
| 2026-05-20 | 50.35 | 51.70 | 49.98 | 51.47 | +3.043% | 97,167 | +5.421% |
| 2026-05-19 | 50.35 | 50.49 | 49.41 | 49.95 | -2.556% | 109,298 | +8.629% |
| 2026-05-18 | 52.35 | 52.35 | 50.76 | 51.26 | -1.195% | 201,438 | +5.853% |
| 2026-05-15 | 52.57 | 52.57 | 51.61 | 51.88 | -6.489% | 182,996 | +4.588% |
| 2026-05-14 | 56.56 | 56.56 | 55.25 | 55.48 | -2.169% | 137,790 | -2.199% |
| 2026-05-13 | 55.93 | 57.24 | 55.71 | 56.71 | +1.813% | 218,863 | -4.320% |
| 2026-05-12 | 54.07 | 55.77 | 53.55 | 55.70 | +1.642% | 115,052 | -2.585% |
| 2026-05-11 | 54.15 | 55.31 | 54.15 | 54.80 | +2.641% | 283,390 | -0.985% |
| 2026-05-08 | 52.90 | 53.66 | 52.89 | 53.39 | +3.429% | 141,274 | +1.630% |
| 2026-05-07 | 53.25 | 53.41 | 51.54 | 51.62 | -1.376% | 86,889 | +5.114% |
| 2026-05-06 | 51.60 | 52.42 | 51.44 | 52.34 | +6.620% | 130,117 | +3.668% |
| 2026-05-05 | 49.25 | 49.40 | 48.91 | 49.09 | +1.910% | 78,190 | +10.532% |
| 2026-05-04 | 48.99 | 49.05 | 48.11 | 48.17 | -2.470% | 96,817 | +12.643% |
| 2026-05-01 | 49.88 | 50.21 | 49.26 | 49.39 | -0.803% | 71,705 | +9.860% |
| 2026-04-30 | 49.55 | 49.84 | 49.08 | 49.79 | +2.680% | 71,158 | +8.978% |
| 2026-04-29 | 49.36 | 49.36 | 48.41 | 48.49 | -1.906% | 74,295 | +11.898% |
| 2026-04-28 | 50.26 | 50.36 | 49.04 | 49.43 | -3.508% | 105,688 | +9.765% |
| 2026-04-27 | 51.50 | 51.71 | 51.03 | 51.23 | -0.720% | 72,847 | +5.915% |
| 2026-04-24 | 51.81 | 52.08 | 51.19 | 51.60 | -0.020% | 207,464 | +5.152% |
| 2026-04-23 | 52.31 | 52.98 | 51.06 | 51.61 | -2.343% | 132,533 | +5.131% |
| 2026-04-22 | 52.29 | 53.04 | 52.12 | 52.85 | +3.485% | 472,446 | +2.668% |
| 2026-04-21 | 53.39 | 53.40 | 51.05 | 51.07 | -4.720% | 168,520 | +6.246% |
| 2026-04-20 | 53.63 | 53.80 | 53.15 | 53.60 | -0.924% | 72,792 | +1.231% |
| 2026-04-17 | 54.00 | 54.85 | 53.69 | 54.10 | +1.941% | 92,450 | +0.296% |
| 2026-04-16 | 53.54 | 53.62 | 52.81 | 53.07 | -0.528% | 84,203 | +2.242% |
| 2026-04-15 | 53.49 | 53.72 | 53.05 | 53.35 | -0.127% | 92,647 | +1.702% |
| 2026-04-14 | 53.33 | 53.52 | 53.09 | 53.42 | +1.424% | 103,138 | +1.572% |
| 2026-04-13 | 51.80 | 52.70 | 51.64 | 52.67 | +0.804% | 76,284 | +3.019% |
| 2026-04-10 | 52.07 | 52.70 | 51.90 | 52.25 | +1.718% | 103,540 | +3.847% |
| 2026-04-09 | 51.31 | 51.99 | 50.93 | 51.37 | -0.432% | 115,111 | +5.631% |
| 2026-04-08 | 51.74 | 52.59 | 50.99 | 51.59 | +6.516% | 158,893 | +5.175% |
| 2026-04-07 | 48.36 | 48.49 | 47.40 | 48.43 | -0.223% | 76,662 | +12.029% |
| 2026-04-06 | 48.53 | 48.78 | 48.15 | 48.54 | +0.066% | 59,513 | +11.779% |
| 2026-04-02 | 46.92 | 48.80 | 46.78 | 48.51 | -1.182% | 104,120 | +11.853% |
| 2026-04-01 | 48.51 | 49.59 | 48.37 | 49.09 | +3.179% | 120,630 | +10.532% |
| 2026-03-31 | 45.64 | 47.69 | 45.64 | 47.58 | +7.176% | 160,525 | +14.046% |
| 2026-03-30 | 45.62 | 45.83 | 44.19 | 44.39 | -0.933% | 213,108 | +22.230% |
| 2026-03-27 | 44.20 | 45.47 | 44.10 | 44.81 | +1.128% | 151,358 | +21.089% |
| 2026-03-26 | 45.10 | 45.53 | 44.27 | 44.31 | -4.832% | 109,837 | +22.455% |
| 2026-03-25 | 46.57 | 46.66 | 45.94 | 46.56 | +3.998% | 584,453 | +16.538% |
| 2026-03-24 | 43.71 | 44.94 | 43.50 | 44.77 | 0.000% | 103,043 | +21.197% |
| 2026-03-23 | 43.96 | 45.30 | 43.85 | 44.77 | +5.764% | 270,705 | +21.197% |
| 2026-03-20 | 43.96 | 44.25 | 42.05 | 42.33 | -4.144% | 274,325 | +28.183% |
| 2026-03-19 | 43.03 | 44.41 | 42.16 | 44.16 | -3.094% | 352,208 | +22.871% |
| 2026-03-18 | 46.61 | 46.63 | 45.50 | 45.57 | -4.325% | 195,249 | +19.070% |
| 2026-03-17 | 48.03 | 48.13 | 47.37 | 47.63 | -0.189% | 100,675 | +13.920% |
| 2026-03-16 | 47.31 | 48.00 | 46.91 | 47.72 | +2.425% | 225,925 | +13.705% |
| 2026-03-13 | 48.51 | 48.65 | 46.47 | 46.59 | -4.326% | 272,775 | +16.463% |
| 2026-03-12 | 49.74 | 49.74 | 48.46 | 48.70 | -3.038% | 226,253 | +11.425% |
| 2026-03-11 | 50.02 | 50.61 | 49.49 | 50.22 | -0.874% | 146,659 | +8.039% |
| 2026-03-10 | 50.46 | 51.60 | 50.29 | 50.66 | +2.031% | 221,464 | +7.096% |
| 2026-03-09 | 47.77 | 49.68 | 46.48 | 49.66 | +1.154% | 412,843 | +9.271% |
| 2026-03-06 | 49.09 | 49.79 | 48.62 | 49.09 | -3.156% | 333,187 | +10.532% |
| 2026-03-05 | 52.42 | 52.42 | 50.15 | 50.69 | -5.217% | 285,674 | +7.043% |
| 2026-03-04 | 53.60 | 53.84 | 53.09 | 53.48 | +1.288% | 130,978 | +1.458% |
| 2026-03-03 | 52.99 | 53.29 | 51.03 | 52.80 | -6.730% | 424,324 | +2.765% |
| 2026-03-02 | 56.31 | 56.75 | 55.69 | 56.61 | -0.945% | 246,602 | -4.151% |
| 2026-02-27 | 57.27 | 57.70 | 56.75 | 57.15 | +0.334% | 201,454 | -5.057% |
| 2026-02-26 | 56.36 | 56.98 | 55.28 | 56.96 | -0.593% | 178,907 | -4.740% |
| 2026-02-25 | 57.45 | 57.87 | 57.00 | 57.30 | +2.230% | 262,323 | -5.305% |
| 2026-02-24 | 54.53 | 56.27 | 54.36 | 56.05 | +2.225% | 299,185 | -3.194% |
| 2026-02-23 | 54.15 | 55.20 | 53.94 | 54.83 | +1.162% | 192,682 | -1.040% |
| 2026-02-20 | 52.59 | 54.20 | 52.59 | 54.20 | +2.710% | 157,081 | +0.111% |
| 2026-02-19 | 52.01 | 52.85 | 51.48 | 52.77 | -0.453% | 230,904 | +2.824% |
| 2026-02-18 | 52.81 | 53.55 | 52.47 | 53.01 | +2.316% | 188,735 | +2.358% |
| 2026-02-17 | 51.93 | 52.00 | 50.38 | 51.81 | -3.159% | 269,268 | +4.729% |
| 2026-02-13 | 52.71 | 53.72 | 51.83 | 53.50 | +1.441% | 168,898 | +1.421% |
| 2026-02-12 | 55.09 | 55.25 | 52.62 | 52.74 | -4.266% | 390,873 | +2.882% |
| 2026-02-11 | 55.10 | 55.10 | 53.75 | 55.09 | +3.434% | 288,213 | -1.507% |
| 2026-02-10 | 53.74 | 53.74 | 52.86 | 53.26 | -1.313% | 160,845 | +1.875% |
| 2026-02-09 | 52.38 | 54.00 | 52.38 | 53.97 | +4.270% | 270,469 | +0.537% |
| 2026-02-06 | 51.01 | 51.87 | 50.96 | 51.76 | +3.479% | 265,659 | +4.830% |
| 2026-02-05 | 51.05 | 51.84 | 49.93 | 50.02 | -5.049% | 459,400 | +8.477% |
| 2026-02-04 | 55.40 | 55.66 | 51.51 | 52.68 | -4.061% | 717,735 | +2.999% |
| 2026-02-03 | 54.02 | 54.96 | 53.46 | 54.91 | +6.497% | 543,974 | -1.184% |
| 2026-02-02 | 50.50 | 51.82 | 50.50 | 51.56 | +0.999% | 380,461 | +5.237% |
| 2026-01-30 | 53.15 | 53.28 | 50.26 | 51.05 | -8.953% | 947,538 | +6.288% |
| 2026-01-29 | 60.01 | 60.08 | 54.28 | 56.07 | +1.834% | 1,544,137 | -3.228% |
| 2026-01-28 | 55.01 | 55.37 | 54.12 | 55.06 | +1.418% | 680,075 | -1.453% |
| 2026-01-27 | 53.18 | 54.31 | 52.92 | 54.29 | +2.106% | 682,404 | -0.055% |
| 2026-01-26 | 54.46 | 54.68 | 53.13 | 53.17 | +1.975% | 1,377,337 | +2.050% |
| 2026-01-23 | 51.12 | 52.27 | 50.74 | 52.14 | +3.927% | 625,624 | +4.066% |
| 2026-01-22 | 51.02 | 51.03 | 49.88 | 50.17 | -1.801% | 443,321 | +8.152% |
| 2026-01-21 | 51.45 | 51.97 | 50.75 | 51.09 | +1.874% | 671,492 | +6.205% |
| 2026-01-20 | 49.66 | 50.24 | 49.23 | 50.15 | +1.642% | 442,039 | +8.195% |
| 2026-01-16 | 49.24 | 49.36 | 48.40 | 49.34 | -1.281% | 301,783 | +9.972% |
| 2026-01-15 | 49.82 | 50.35 | 49.52 | 49.98 | -0.220% | 512,373 | +8.563% |
| 2026-01-14 | 49.59 | 50.15 | 49.29 | 50.09 | +2.559% | 722,194 | +8.325% |
| 2026-01-13 | 49.32 | 49.46 | 48.68 | 48.84 | 0.000% | 429,715 | +11.097% |
| 2026-01-12 | 48.14 | 48.99 | 48.14 | 48.84 | +2.735% | 629,458 | +11.097% |
| 2026-01-09 | 46.92 | 47.60 | 46.78 | 47.54 | +2.061% | 182,439 | +14.135% |
| 2026-01-08 | 46.14 | 46.58 | 45.56 | 46.58 | -0.640% | 223,025 | +16.488% |
| 2026-01-07 | 47.33 | 47.43 | 46.20 | 46.88 | -2.333% | 277,650 | +15.742% |
| 2026-01-06 | 47.57 | 48.26 | 47.32 | 48.00 | +2.608% | 441,156 | +13.042% |
| 2026-01-05 | 46.05 | 46.98 | 45.98 | 46.78 | +4.094% | 266,526 | +15.990% |
| 2026-01-02 | 45.24 | 45.39 | 44.36 | 44.94 | +1.422% | 175,576 | +20.739% |
| 2025-12-31 | 44.47 | 44.63 | 44.20 | 44.31 | -0.895% | 113,627 | +22.455% |
| 2025-12-30 | 45.02 | 45.13 | 44.54 | 44.71 | +1.085% | 183,267 | +21.360% |
| 2025-12-29 | 45.01 | 45.09 | 43.75 | 44.23 | -3.596% | 295,041 | +22.677% |
| 2025-12-26 | 45.56 | 46.11 | 45.37 | 45.88 | +2.434% | 250,981 | +18.265% |
| 2025-12-24 | 44.94 | 44.94 | 44.22 | 44.79 | -0.334% | 127,719 | +21.143% |
| 2025-12-23 | 44.63 | 45.04 | 44.31 | 44.94 | +1.422% | 190,613 | +20.739% |
| 2025-12-22 | 43.68 | 44.32 | 43.55 | 44.31 | +2.999% | 114,231 | +22.455% |
| 2025-12-19 | 42.81 | 43.51 | 42.79 | 43.02 | +1.128% | 124,291 | +26.127% |
| 2025-12-18 | 42.42 | 42.71 | 42.11 | 42.54 | +0.615% | 84,536 | +27.551% |
| 2025-12-17 | 42.62 | 42.71 | 42.11 | 42.28 | +0.787% | 61,847 | +28.335% |
| 2025-12-16 | 42.29 | 42.34 | 41.77 | 41.95 | -2.169% | 99,738 | +29.344% |
| 2025-12-15 | 43.25 | 43.25 | 42.70 | 42.88 | +0.726% | 127,602 | +26.539% |
| 2025-12-12 | 43.61 | 43.76 | 42.16 | 42.57 | -1.729% | 123,327 | +27.458% |
| 2025-12-11 | 42.47 | 43.53 | 42.40 | 43.32 | +2.257% | 153,659 | +25.254% |
| 2025-12-10 | 41.87 | 42.48 | 41.69 | 42.36 | +1.983% | 72,015 | +28.081% |
| 2025-12-09 | 40.86 | 41.66 | 40.82 | 41.54 | +0.308% | 114,767 | +30.621% |
| 2025-12-08 | 42.05 | 42.05 | 41.35 | 41.41 | -1.281% | 187,235 | +31.023% |
| 2025-12-05 | 42.56 | 42.61 | 41.91 | 41.95 | +0.287% | 60,565 | +29.344% |
| 2025-12-04 | 41.68 | 41.93 | 41.43 | 41.83 | +0.192% | 71,359 | +29.716% |
| 2025-12-03 | 41.22 | 41.80 | 41.16 | 41.75 | +3.544% | 73,094 | +29.964% |
| 2025-12-02 | 40.60 | 40.60 | 39.86 | 40.32 | -0.134% | 35,972 | +34.570% |
| 2025-12-01 | 40.72 | 40.85 | 40.36 | 40.38 | +0.460% | 36,492 | +34.390% |
| 2025-11-28 | 39.80 | 40.27 | 39.77 | 40.19 | +1.773% | 59,721 | +35.009% |
| 2025-11-26 | 38.93 | 39.57 | 38.84 | 39.49 | +2.423% | 34,911 | +37.402% |
| 2025-11-25 | 38.44 | 38.63 | 38.16 | 38.56 | +1.330% | 24,727 | +40.731% |
| 2025-11-24 | 37.00 | 38.05 | 36.99 | 38.05 | +2.838% | 39,579 | +42.602% |
| 2025-11-21 | 36.13 | 37.06 | 36.08 | 37.00 | +1.585% | 20,757 | +46.649% |
| 2025-11-20 | 38.17 | 38.25 | 36.38 | 36.42 | -3.465% | 15,778 | +48.973% |
| 2025-11-19 | 37.59 | 38.11 | 37.55 | 37.73 | +1.135% | 11,419 | +43.811% |
| 2025-11-18 | 37.59 | 37.74 | 37.17 | 37.31 | -1.288% | 24,963 | +45.443% |
| 2025-11-17 | 38.23 | 38.38 | 37.67 | 37.79 | -1.887% | 15,312 | +43.570% |
| 2025-11-14 | 37.98 | 38.86 | 37.66 | 38.52 | -0.542% | 16,098 | +40.862% |
| 2025-11-13 | 39.96 | 39.99 | 38.66 | 38.73 | -2.640% | 23,471 | +40.099% |
| 2025-11-12 | 39.39 | 39.93 | 39.39 | 39.78 | +1.597% | 39,433 | +36.400% |
| 2025-11-11 | 39.12 | 39.20 | 38.80 | 39.15 | -0.039% | 17,384 | +38.578% |
| 2025-11-10 | 38.94 | 39.26 | 38.84 | 39.17 | +3.079% | 27,049 | +38.524% |
| 2025-11-07 | 37.68 | 38.00 | 37.48 | 38.00 | +0.662% | 16,698 | +42.789% |
| 2025-11-06 | 37.78 | 38.01 | 37.66 | 37.75 | +0.613% | 23,480 | +43.735% |
| 2025-11-05 | 36.70 | 37.54 | 36.70 | 37.52 | +2.936% | 20,375 | +44.616% |
| 2025-11-04 | 36.77 | 36.97 | 36.37 | 36.45 | -3.813% | 37,631 | +48.861% |
| 2025-11-03 | 38.04 | 38.04 | 37.51 | 37.90 | -1.877% | 41,520 | +43.185% |
| 2025-10-31 | 38.66 | 38.68 | 38.33 | 38.62 | -0.302% | 12,412 | +40.497% |
| 2025-10-30 | 38.62 | 38.90 | 38.11 | 38.74 | -0.903% | 17,761 | +40.073% |
| 2025-10-29 | 38.98 | 39.60 | 38.94 | 39.09 | +1.903% | 51,007 | +38.808% |
| 2025-10-28 | 37.61 | 38.45 | 37.61 | 38.36 | +1.347% | 25,116 | +41.449% |
| 2025-10-27 | 38.18 | 38.18 | 37.54 | 37.85 | -0.097% | 28,594 | +43.355% |
| 2025-10-24 | 37.64 | 38.03 | 37.50 | 37.89 | +0.321% | 31,280 | +43.216% |
| 2025-10-23 | 37.83 | 38.27 | 37.72 | 37.77 | +1.506% | 47,494 | +43.676% |
| 2025-10-22 | 37.26 | 37.56 | 36.78 | 37.21 | -0.585% | 47,264 | +45.839% |
| 2025-10-21 | 38.24 | 38.24 | 37.26 | 37.42 | -4.408% | 71,375 | +44.986% |
| 2025-10-20 | 38.51 | 39.15 | 38.48 | 39.15 | +2.789% | 30,374 | +38.595% |
| 2025-10-17 | 38.89 | 38.89 | 37.79 | 38.09 | -3.146% | 89,542 | +42.460% |
| 2025-10-16 | 39.40 | 39.60 | 39.02 | 39.33 | +0.268% | 63,147 | +37.978% |
| 2025-10-15 | 39.20 | 39.40 | 38.78 | 39.22 | +0.952% | 44,702 | +38.348% |
| 2025-10-14 | 38.32 | 39.09 | 37.92 | 38.85 | -1.346% | 57,558 | +39.665% |
| 2025-10-13 | 39.20 | 39.47 | 38.87 | 39.38 | +5.041% | 53,325 | +37.786% |
| 2025-10-10 | 38.84 | 38.90 | 37.35 | 37.49 | -3.376% | 72,899 | +44.732% |
| 2025-10-09 | 39.80 | 39.80 | 38.46 | 38.80 | -0.487% | 76,284 | +39.845% |
| 2025-10-08 | 38.23 | 39.02 | 38.23 | 38.99 | +3.394% | 64,833 | +39.164% |
| 2025-10-07 | 38.24 | 38.30 | 37.52 | 37.71 | -0.972% | 53,455 | +43.888% |
| 2025-10-06 | 38.43 | 38.43 | 37.96 | 38.08 | -0.410% | 56,307 | +42.489% |
| 2025-10-03 | 38.09 | 38.42 | 38.05 | 38.24 | +1.155% | 55,624 | +41.906% |
| 2025-10-02 | 38.06 | 38.09 | 37.10 | 37.80 | +0.010% | 21,985 | +43.545% |
| 2025-10-01 | 37.76 | 38.03 | 37.54 | 37.80 | +0.464% | 58,747 | +43.559% |
| 2025-09-30 | 37.35 | 37.68 | 37.20 | 37.62 | +0.721% | 39,549 | +44.226% |
| 2025-09-29 | 36.78 | 37.50 | 36.78 | 37.35 | +3.326% | 67,728 | +45.266% |
| 2025-09-26 | 35.71 | 36.16 | 35.71 | 36.15 | +1.227% | 35,040 | +50.097% |
| 2025-09-25 | 35.76 | 35.76 | 35.23 | 35.71 | +0.277% | 29,694 | +51.939% |
| 2025-09-24 | 35.39 | 36.01 | 35.39 | 35.61 | +1.508% | 25,382 | +52.361% |
| 2025-09-23 | 35.33 | 35.37 | 35.00 | 35.08 | -0.255% | 20,422 | +54.659% |
| 2025-09-22 | 34.79 | 35.22 | 34.76 | 35.17 | +1.437% | 42,964 | +54.264% |
| 2025-09-19 | 34.27 | 34.73 | 34.27 | 34.67 | +1.623% | 13,978 | +56.482% |
| 2025-09-18 | 34.32 | 34.32 | 33.90 | 34.12 | -0.769% | 16,433 | +59.022% |
| 2025-09-17 | 34.55 | 34.80 | 34.30 | 34.39 | -1.112% | 12,392 | +57.799% |
| 2025-09-16 | 34.97 | 34.97 | 34.65 | 34.77 | -0.506% | 26,289 | +56.044% |
| 2025-09-15 | 34.52 | 34.98 | 34.42 | 34.95 | +1.534% | 19,098 | +55.253% |
| 2025-09-12 | 34.50 | 34.60 | 34.30 | 34.42 | +0.120% | 25,535 | +57.635% |
| 2025-09-11 | 33.75 | 34.38 | 33.68 | 34.38 | +2.504% | 28,000 | +57.824% |
| 2025-09-10 | 33.58 | 33.61 | 33.47 | 33.54 | +0.751% | 19,867 | +61.777% |
| 2025-09-09 | 33.64 | 33.80 | 33.23 | 33.29 | +0.090% | 26,899 | +62.992% |
| 2025-09-08 | 33.42 | 33.42 | 32.86 | 33.26 | +0.535% | 42,902 | +63.139% |
| 2025-09-05 | 32.90 | 33.41 | 32.90 | 33.08 | +1.249% | 9,605 | +64.011% |
| 2025-09-04 | 32.79 | 32.79 | 32.48 | 32.67 | -1.002% | 8,223 | +66.060% |
| 2025-09-03 | 32.63 | 33.10 | 32.63 | 33.01 | +1.639% | 19,663 | +64.395% |
| 2025-09-02 | 32.05 | 32.49 | 31.86 | 32.47 | +0.273% | 20,262 | +67.090% |
| 2025-08-29 | 32.24 | 32.39 | 32.05 | 32.38 | +0.874% | 14,509 | +67.547% |
| 2025-08-28 | 32.09 | 32.18 | 31.98 | 32.10 | +0.330% | 10,310 | +69.012% |
| 2025-08-27 | 31.95 | 32.00 | 31.71 | 32.00 | -0.479% | 11,045 | +69.570% |
| 2025-08-26 | 31.87 | 32.18 | 31.85 | 32.15 | +0.634% | 8,636 | +68.758% |
| 2025-08-25 | 31.99 | 32.16 | 31.95 | 31.95 | +0.069% | 16,664 | +69.828% |
| 2025-08-22 | 31.54 | 31.99 | 31.54 | 31.93 | +2.911% | 5,898 | +69.945% |
| 2025-08-21 | 30.80 | 31.07 | 30.75 | 31.02 | +1.109% | 3,220 | +74.891% |
| 2025-08-20 | 30.86 | 30.86 | 30.59 | 30.68 | -0.374% | 54,521 | +76.830% |
| 2025-08-19 | 31.20 | 31.21 | 30.80 | 30.80 | -1.019% | 5,435 | +76.169% |
| 2025-08-18 | 31.42 | 31.42 | 31.01 | 31.12 | -1.243% | 6,470 | +74.374% |
| 2025-08-15 | 31.58 | 31.63 | 31.50 | 31.51 | +0.732% | 8,018 | +72.205% |
| 2025-08-14 | 31.18 | 31.31 | 31.08 | 31.28 | -1.336% | 8,831 | +73.465% |
| 2025-08-13 | 31.70 | 31.90 | 31.58 | 31.70 | +1.286% | 9,575 | +71.147% |
| 2025-08-12 | 30.81 | 31.33 | 30.81 | 31.30 | +2.373% | 24,811 | +73.349% |
| 2025-08-11 | 30.91 | 30.91 | 30.54 | 30.58 | -1.210% | 15,902 | +77.462% |
| 2025-08-08 | 30.59 | 31.11 | 30.49 | 30.95 | +2.028% | 26,049 | +75.315% |
| 2025-08-07 | 30.18 | 30.43 | 30.09 | 30.33 | +2.217% | 9,961 | +78.870% |
| 2025-08-06 | 29.84 | 29.84 | 29.61 | 29.68 | +0.336% | 13,134 | +82.835% |
| 2025-08-05 | 29.40 | 29.70 | 29.40 | 29.58 | +0.890% | 17,006 | +83.448% |
| 2025-08-04 | 29.21 | 29.35 | 29.20 | 29.32 | +0.861% | 12,831 | +85.081% |
| 2025-08-01 | 29.09 | 29.15 | 28.90 | 29.07 | -0.269% | 17,651 | +86.675% |
| 2025-07-31 | 28.62 | 29.23 | 28.60 | 29.14 | +0.327% | 48,047 | +86.173% |
| 2025-07-30 | 29.97 | 30.14 | 28.51 | 29.05 | -3.793% | 41,998 | +86.781% |
| 2025-07-29 | 30.20 | 30.26 | 30.00 | 30.20 | +0.324% | 19,595 | +79.697% |
| 2025-07-28 | 30.37 | 30.37 | 29.80 | 30.10 | -1.689% | 24,479 | +80.278% |
| 2025-07-25 | 30.70 | 30.70 | 30.43 | 30.61 | -1.024% | 21,715 | +77.233% |
| 2025-07-24 | 31.12 | 31.17 | 30.90 | 30.93 | -1.182% | 6,774 | +75.419% |
| 2025-07-23 | 31.27 | 31.37 | 31.15 | 31.30 | +0.692% | 24,474 | +73.346% |
| 2025-07-22 | 30.63 | 31.10 | 30.55 | 31.09 | +2.804% | 13,567 | +74.546% |
| 2025-07-21 | 30.16 | 30.44 | 30.16 | 30.24 | +1.728% | 14,619 | +79.440% |
| 2025-07-18 | 29.70 | 29.88 | 29.64 | 29.73 | +0.456% | 13,087 | +82.540% |
| 2025-07-17 | 29.25 | 29.66 | 29.25 | 29.59 | -0.121% | 11,533 | +83.373% |
| 2025-07-16 | 29.67 | 29.67 | 29.32 | 29.63 | -0.014% | 16,669 | +83.151% |
| 2025-07-15 | 30.11 | 30.11 | 29.41 | 29.63 | -1.332% | 100,091 | +83.125% |
| 2025-07-14 | 30.22 | 30.22 | 29.98 | 30.03 | -0.629% | 19,414 | +80.686% |
| 2025-07-11 | 30.23 | 30.31 | 30.03 | 30.22 | -0.869% | 13,807 | +79.550% |
| 2025-07-10 | 30.20 | 30.52 | 30.10 | 30.48 | +1.722% | 10,012 | +77.989% |
| 2025-07-09 | 30.55 | 30.55 | 29.80 | 29.97 | -1.515% | 33,851 | +81.054% |
| 2025-07-08 | 30.35 | 31.24 | 30.16 | 30.43 | +0.895% | 57,684 | +78.311% |
| 2025-07-07 | 30.38 | 30.38 | 30.07 | 30.16 | -2.110% | 33,953 | +79.907% |
| 2025-07-03 | 31.05 | 31.05 | 30.77 | 30.81 | -0.709% | 5,680 | +76.112% |
| 2025-07-02 | 30.45 | 31.03 | 30.36 | 31.03 | +3.158% | 17,146 | +74.863% |
| 2025-07-01 | 30.13 | 30.17 | 29.98 | 30.08 | +0.602% | 13,252 | +80.386% |
| 2025-06-30 | 29.76 | 29.92 | 29.57 | 29.90 | +0.877% | 24,627 | +81.472% |
| 2025-06-27 | 29.82 | 29.91 | 29.55 | 29.64 | -1.200% | 248,398 | +83.063% |
| 2025-06-26 | 29.26 | 30.00 | 29.26 | 30.00 | +5.522% | 23,201 | +80.867% |
| 2025-06-25 | 28.32 | 28.43 | 28.24 | 28.43 | -0.105% | 2,809 | +90.855% |
| 2025-06-24 | 28.28 | 28.54 | 28.28 | 28.46 | +1.317% | 7,895 | +90.654% |
| 2025-06-23 | 27.63 | 28.14 | 27.52 | 28.09 | +0.934% | 6,454 | +93.165% |
| 2025-06-20 | 28.30 | 28.30 | 27.80 | 27.83 | -2.692% | 28,104 | +94.969% |
| 2025-06-18 | 28.64 | 28.75 | 28.47 | 28.60 | -0.105% | 12,991 | +89.720% |
| 2025-06-17 | 28.99 | 28.99 | 28.60 | 28.63 | -1.208% | 6,850 | +89.521% |
| 2025-06-16 | 28.83 | 29.11 | 28.79 | 28.98 | -0.378% | 9,098 | +87.233% |
| 2025-06-13 | 28.81 | 29.26 | 28.78 | 29.09 | -0.377% | 13,255 | +86.525% |
| 2025-06-12 | 29.04 | 29.35 | 28.89 | 29.20 | +0.361% | 7,823 | +85.822% |
| 2025-06-11 | 29.37 | 29.47 | 29.08 | 29.09 | -1.205% | 20,406 | +86.493% |
| 2025-06-10 | 29.89 | 29.89 | 29.27 | 29.45 | -0.136% | 10,420 | +84.244% |
| 2025-06-09 | 29.76 | 29.76 | 29.42 | 29.49 | +0.792% | 23,668 | +83.995% |
| 2025-06-06 | 29.53 | 29.58 | 29.21 | 29.26 | -0.819% | 14,768 | +85.451% |
| 2025-06-05 | 29.52 | 29.77 | 29.46 | 29.50 | +1.759% | 94,983 | +83.932% |
| 2025-06-04 | 28.74 | 29.00 | 28.74 | 28.99 | +1.577% | 23,466 | +87.168% |
| 2025-06-03 | 28.32 | 28.55 | 28.11 | 28.54 | -0.140% | 24,613 | +90.119% |
| 2025-06-02 | 28.46 | 28.58 | 28.41 | 28.58 | +2.327% | 13,869 | +89.853% |
| 2025-05-30 | 28.00 | 28.00 | 27.76 | 27.93 | -1.133% | 29,135 | +94.271% |
| 2025-05-29 | 28.22 | 28.25 | 28.05 | 28.25 | +0.893% | 10,205 | +92.071% |
| 2025-05-28 | 28.23 | 28.23 | 27.89 | 28.00 | -0.920% | 15,692 | +93.786% |
| 2025-05-27 | 28.21 | 28.35 | 28.12 | 28.26 | -0.035% | 12,226 | +92.003% |
| 2025-05-23 | 27.49 | 28.27 | 27.49 | 28.27 | +2.837% | 20,165 | +91.935% |
| 2025-05-22 | 27.52 | 27.64 | 27.27 | 27.49 | -0.182% | 5,758 | +97.381% |
| 2025-05-21 | 27.51 | 27.85 | 27.47 | 27.54 | +0.438% | 19,641 | +97.023% |
| 2025-05-20 | 27.31 | 27.54 | 27.31 | 27.42 | +0.146% | 7,138 | +97.885% |
| 2025-05-19 | 26.94 | 27.44 | 26.94 | 27.38 | +0.921% | 16,740 | +98.174% |
| 2025-05-16 | 27.21 | 27.21 | 26.94 | 27.13 | -1.489% | 8,028 | +100.000% |
| 2025-05-15 | 27.15 | 27.56 | 27.11 | 27.54 | -0.326% | 63,525 | +97.023% |
| 2025-05-14 | 27.78 | 27.78 | 27.56 | 27.63 | -1.321% | 5,288 | +96.381% |
| 2025-05-13 | 27.76 | 28.08 | 27.60 | 28.00 | +1.229% | 9,554 | +93.786% |
| 2025-05-12 | 27.60 | 27.66 | 27.46 | 27.66 | +2.104% | 7,023 | +96.168% |
| 2025-05-09 | 27.00 | 27.12 | 26.87 | 27.09 | +1.461% | 5,260 | +100.295% |
| 2025-05-08 | 26.71 | 26.84 | 26.70 | 26.70 | +0.338% | 8,166 | +103.221% |
| 2025-05-07 | 26.91 | 26.93 | 26.61 | 26.61 | -2.169% | 1,483 | +103.908% |
| 2025-05-06 | 26.98 | 27.33 | 26.98 | 27.20 | +2.026% | 9,621 | +99.485% |
| 2025-05-05 | 26.83 | 26.83 | 26.66 | 26.66 | +0.075% | 8,148 | +103.526% |
| 2025-05-02 | 26.83 | 26.84 | 26.51 | 26.64 | +1.524% | 7,527 | +103.679% |
| 2025-05-01 | 26.36 | 26.36 | 25.97 | 26.24 | +0.768% | 3,447 | +106.784% |
| 2025-04-30 | 25.67 | 26.08 | 25.51 | 26.04 | -2.872% | 23,963 | +108.372% |
| 2025-04-29 | 27.04 | 27.04 | 26.79 | 26.81 | 0.000% | 4,828 | +102.387% |
| 2025-04-28 | 26.80 | 27.03 | 26.66 | 26.81 | -0.446% | 7,464 | +102.387% |
| 2025-04-25 | 26.73 | 26.96 | 26.73 | 26.93 | -0.847% | 6,121 | +101.485% |
| 2025-04-24 | 26.49 | 27.18 | 26.49 | 27.16 | +3.585% | 22,399 | +99.779% |
| 2025-04-23 | 26.26 | 26.57 | 26.12 | 26.22 | +1.746% | 17,797 | +106.941% |
| 2025-04-22 | 25.70 | 26.01 | 25.62 | 25.77 | +2.011% | 8,675 | +110.555% |
| 2025-04-21 | 25.31 | 25.50 | 25.00 | 25.26 | -0.031% | 10,120 | +114.788% |
| 2025-04-17 | 25.22 | 25.39 | 24.95 | 25.27 | +1.323% | 15,128 | +114.721% |
| 2025-04-16 | 25.17 | 25.24 | 24.82 | 24.94 | +0.321% | 21,426 | +117.562% |
| 2025-04-15 | 24.84 | 24.98 | 24.79 | 24.86 | 0.000% | 5,036 | +118.261% |