METCI
Ramaco Resources, Inc. 8.250% Senior Notes due 2030
stockNASDAQ
InactiveDec 31, 1969 7:00:00 PM EST
0.00USD0.000%(0.00)3,576
METCI Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 25.10 | 25.22 | 25.05 | 25.22 | +0.314% | 3,577 | 0.000% |
| 2026-10-01 | 25.10 | 25.18 | 25.08 | 25.14 | -0.036% | 6,076 | +0.314% |
| 2026-09-30 | 25.15 | 25.15 | 25.14 | 25.15 | +0.040% | 2,188 | +0.278% |
| 2026-09-29 | 25.24 | 25.25 | 25.14 | 25.14 | -0.436% | 4,804 | +0.318% |
| 2026-09-28 | 25.30 | 25.31 | 25.15 | 25.25 | -0.395% | 3,316 | -0.119% |
| 2026-09-25 | 25.42 | 25.42 | 25.35 | 25.35 | -0.393% | 1,000 | -0.513% |
| 2026-09-24 | 25.44 | 25.45 | 25.40 | 25.45 | 0.000% | 1,327 | -0.904% |
| 2026-09-23 | 25.41 | 25.48 | 25.35 | 25.45 | -0.039% | 7,170 | -0.904% |
| 2026-09-22 | 25.43 | 25.55 | 25.42 | 25.46 | +0.355% | 3,312 | -0.943% |
| 2026-09-21 | 25.46 | 25.55 | 25.34 | 25.37 | +0.435% | 6,965 | -0.591% |
| 2026-09-16 | 25.57 | 25.57 | 25.18 | 25.26 | -0.473% | 1,860 | -0.158% |
| 2026-09-15 | 25.58 | 25.58 | 25.37 | 25.38 | +0.039% | 1,823 | -0.630% |
| 2026-09-14 | 25.33 | 25.48 | 25.33 | 25.37 | -0.098% | 6,108 | -0.591% |
| 2026-09-11 | 25.57 | 25.57 | 25.28 | 25.39 | -0.020% | 3,186 | -0.689% |
| 2026-09-10 | 25.40 | 25.40 | 25.40 | 25.40 | -0.275% | 160 | -0.709% |
| 2026-09-09 | 25.47 | 25.47 | 25.47 | 25.47 | +0.315% | 419 | -0.982% |
| 2026-09-04 | 25.36 | 25.47 | 25.29 | 25.39 | -0.275% | 4,086 | -0.670% |
| 2026-09-01 | 25.46 | 25.46 | 25.46 | 25.46 | +0.039% | 482 | -0.943% |
| 2026-08-31 | 25.45 | 25.45 | 25.45 | 25.45 | 0.000% | 224 | -0.904% |
| 2026-08-28 | 25.37 | 25.45 | 25.37 | 25.45 | +0.197% | 745 | -0.904% |
| 2026-08-27 | 25.40 | 25.40 | 25.40 | 25.40 | 0.000% | 1,070 | -0.709% |
| 2026-08-26 | 25.43 | 25.43 | 25.40 | 25.40 | +0.079% | 1,657 | -0.709% |
| 2026-08-25 | 25.35 | 25.38 | 25.32 | 25.38 | +0.158% | 3,712 | -0.630% |
| 2026-08-24 | 25.35 | 25.35 | 25.28 | 25.34 | +0.059% | 4,441 | -0.474% |
| 2026-08-21 | 25.37 | 25.37 | 25.31 | 25.32 | -0.177% | 1,834 | -0.415% |
| 2026-08-20 | 25.37 | 25.37 | 25.37 | 25.37 | +0.356% | 444 | -0.591% |
| 2026-08-19 | 25.35 | 25.37 | 25.28 | 25.28 | -0.315% | 1,257 | -0.237% |
| 2026-08-18 | 25.33 | 25.36 | 25.24 | 25.36 | +0.436% | 1,032 | -0.552% |
| 2026-08-17 | 25.25 | 25.31 | 25.24 | 25.25 | +0.159% | 1,928 | -0.119% |
| 2026-08-14 | 25.27 | 25.36 | 25.16 | 25.21 | -0.218% | 1,210 | +0.040% |
| 2026-08-13 | 25.30 | 25.30 | 25.18 | 25.27 | +0.020% | 2,995 | -0.178% |
| 2026-08-12 | 25.26 | 25.26 | 25.26 | 25.26 | +0.040% | 181 | -0.158% |
| 2026-08-11 | 25.26 | 25.26 | 25.25 | 25.25 | -0.119% | 569 | -0.119% |
| 2026-08-10 | 25.27 | 25.28 | 25.14 | 25.28 | +0.198% | 1,879 | -0.237% |
| 2026-08-07 | 25.14 | 25.30 | 25.14 | 25.23 | -0.630% | 1,056 | -0.040% |
| 2026-08-06 | 25.39 | 25.39 | 25.39 | 25.39 | +0.874% | 377 | -0.670% |
| 2026-08-05 | 25.11 | 25.17 | 25.10 | 25.17 | +0.199% | 6,238 | +0.199% |
| 2026-08-04 | 25.07 | 25.12 | 25.00 | 25.12 | +0.000% | 1,506 | +0.398% |
| 2026-08-03 | 25.07 | 25.12 | 25.07 | 25.12 | +0.199% | 2,247 | +0.398% |
| 2026-07-31 | 25.07 | 25.17 | 25.07 | 25.07 | -0.397% | 4,566 | +0.598% |
| 2026-07-30 | 25.13 | 25.17 | 25.04 | 25.17 | +0.559% | 1,576 | +0.199% |
| 2026-07-29 | 25.15 | 25.19 | 25.03 | 25.03 | -0.635% | 6,226 | +0.759% |
| 2026-07-28 | 25.10 | 25.19 | 25.10 | 25.19 | +0.297% | 1,060 | +0.119% |
| 2026-07-27 | 25.09 | 25.16 | 25.09 | 25.12 | -0.177% | 4,627 | +0.416% |
| 2026-07-24 | 25.18 | 25.18 | 25.13 | 25.16 | -0.079% | 521 | +0.238% |
| 2026-07-23 | 25.15 | 25.18 | 25.08 | 25.18 | 0.000% | 2,545 | +0.159% |
| 2026-07-22 | 25.12 | 25.18 | 25.12 | 25.18 | 0.000% | 3,995 | +0.159% |
| 2026-07-21 | 25.18 | 25.18 | 25.04 | 25.18 | +0.319% | 6,369 | +0.159% |
| 2026-07-20 | 25.10 | 25.10 | 25.10 | 25.10 | -0.199% | 915 | +0.478% |
| 2026-07-17 | 25.07 | 25.15 | 25.07 | 25.15 | +0.419% | 1,668 | +0.278% |
| 2026-07-16 | 25.00 | 25.08 | 25.00 | 25.05 | +0.100% | 3,255 | +0.699% |
| 2026-07-15 | 25.00 | 25.08 | 24.97 | 25.02 | -1.728% | 11,532 | +0.799% |
| 2026-07-14 | 25.44 | 25.46 | 25.44 | 25.46 | +0.079% | 7,804 | -0.943% |
| 2026-07-13 | 25.42 | 25.44 | 25.42 | 25.44 | 0.000% | 2,068 | -0.865% |
| 2026-07-10 | 25.44 | 25.44 | 25.42 | 25.44 | +0.020% | 1,388 | -0.865% |
| 2026-07-09 | 25.42 | 25.43 | 25.42 | 25.43 | +0.059% | 6,854 | -0.845% |
| 2026-07-08 | 25.41 | 25.42 | 25.41 | 25.42 | +0.059% | 4,596 | -0.787% |
| 2026-07-07 | 25.42 | 25.42 | 25.39 | 25.41 | +0.177% | 1,721 | -0.728% |
| 2026-07-06 | 25.36 | 25.36 | 25.36 | 25.36 | -0.119% | 653 | -0.552% |
| 2026-07-02 | 25.41 | 25.41 | 25.39 | 25.39 | -0.078% | 3,015 | -0.670% |
| 2026-07-01 | 25.38 | 25.41 | 25.38 | 25.41 | +0.039% | 3,688 | -0.747% |
| 2026-06-30 | 25.39 | 25.40 | 25.39 | 25.40 | +0.020% | 2,098 | -0.709% |
| 2026-06-29 | 25.38 | 25.40 | 25.38 | 25.39 | +0.030% | 4,007 | -0.689% |
| 2026-06-26 | 25.38 | 25.39 | 25.38 | 25.39 | -0.010% | 1,864 | -0.660% |
| 2026-06-25 | 25.38 | 25.39 | 25.38 | 25.39 | +0.039% | 5,838 | -0.670% |
| 2026-06-24 | 25.36 | 25.41 | 25.30 | 25.38 | +0.158% | 13,445 | -0.630% |
| 2026-06-23 | 25.23 | 25.35 | 25.23 | 25.34 | +0.277% | 9,619 | -0.474% |
| 2026-06-22 | 25.25 | 25.27 | 25.12 | 25.27 | -0.276% | 3,406 | -0.198% |
| 2026-06-18 | 25.34 | 25.34 | 25.24 | 25.34 | 0.000% | 2,290 | -0.474% |
| 2026-06-17 | 25.29 | 25.34 | 25.28 | 25.34 | +0.436% | 2,026 | -0.474% |
| 2026-06-16 | 25.34 | 25.34 | 25.23 | 25.23 | +0.518% | 1,059 | -0.040% |
| 2026-06-15 | 25.10 | 25.10 | 25.10 | 25.10 | -0.908% | 358 | +0.478% |
| 2026-06-12 | 25.21 | 25.33 | 25.21 | 25.33 | 0.000% | 2,468 | -0.434% |
| 2026-06-11 | 25.32 | 25.33 | 25.15 | 25.33 | 0.000% | 16,130 | -0.434% |
| 2026-06-10 | 25.28 | 25.33 | 25.20 | 25.33 | 0.000% | 6,044 | -0.434% |
| 2026-06-09 | 25.22 | 25.33 | 25.10 | 25.33 | +0.357% | 3,346 | -0.434% |
| 2026-06-08 | 25.20 | 25.24 | 25.10 | 25.24 | +0.278% | 5,289 | -0.079% |
| 2026-06-05 | 25.12 | 25.17 | 25.10 | 25.17 | -0.553% | 1,003 | +0.199% |
| 2026-06-04 | 25.24 | 25.31 | 25.24 | 25.31 | +0.756% | 1,688 | -0.356% |
| 2026-06-03 | 25.21 | 25.21 | 25.12 | 25.12 | -0.672% | 341 | +0.398% |
| 2026-06-02 | 25.33 | 25.33 | 25.10 | 25.29 | -0.158% | 9,870 | -0.277% |
| 2026-06-01 | 25.32 | 25.33 | 25.32 | 25.33 | +0.079% | 4,695 | -0.434% |
| 2026-05-29 | 25.31 | 25.31 | 25.31 | 25.31 | +0.059% | 415 | -0.356% |
| 2026-05-28 | 25.31 | 25.31 | 25.30 | 25.30 | +0.337% | 2,807 | -0.297% |
| 2026-05-27 | 25.26 | 25.26 | 25.21 | 25.21 | 0.000% | 460 | +0.040% |
| 2026-05-26 | 25.33 | 25.33 | 25.21 | 25.21 | -0.257% | 606 | +0.040% |
| 2026-05-22 | 25.24 | 25.33 | 25.20 | 25.27 | +0.377% | 3,325 | -0.217% |
| 2026-05-21 | 25.25 | 25.30 | 25.18 | 25.18 | -0.455% | 7,001 | +0.159% |
| 2026-05-20 | 25.29 | 25.33 | 25.26 | 25.30 | -0.059% | 5,873 | -0.297% |
| 2026-05-19 | 25.20 | 25.37 | 25.18 | 25.31 | +0.437% | 13,139 | -0.356% |
| 2026-05-18 | 25.30 | 25.32 | 25.20 | 25.20 | -0.198% | 4,296 | +0.079% |
| 2026-05-15 | 25.26 | 25.32 | 25.25 | 25.25 | -0.227% | 4,944 | -0.119% |
| 2026-05-14 | 25.31 | 25.31 | 25.31 | 25.31 | +0.030% | 1,551 | -0.346% |
| 2026-05-13 | 25.30 | 25.31 | 25.27 | 25.30 | +0.099% | 5,662 | -0.316% |
| 2026-05-12 | 25.29 | 25.30 | 25.25 | 25.27 | 0.000% | 8,336 | -0.218% |
| 2026-05-11 | 25.25 | 25.33 | 25.24 | 25.27 | +0.497% | 14,226 | -0.218% |
| 2026-05-08 | 25.18 | 25.18 | 25.05 | 25.15 | +0.199% | 7,100 | +0.278% |
| 2026-05-07 | 25.17 | 25.29 | 25.10 | 25.10 | -0.318% | 1,913 | +0.478% |
| 2026-05-06 | 25.19 | 25.28 | 25.01 | 25.18 | -0.040% | 8,486 | +0.159% |
| 2026-05-05 | 25.24 | 25.28 | 25.00 | 25.19 | -0.277% | 5,988 | +0.119% |
| 2026-05-04 | 25.25 | 25.28 | 25.24 | 25.26 | +0.040% | 6,694 | -0.158% |
| 2026-05-01 | 25.24 | 25.25 | 25.13 | 25.25 | +0.398% | 2,755 | -0.119% |
| 2026-04-30 | 25.15 | 25.15 | 25.10 | 25.15 | +0.199% | 1,962 | +0.278% |
| 2026-04-29 | 25.05 | 25.10 | 25.05 | 25.10 | -0.357% | 339 | +0.478% |
| 2026-04-28 | 25.14 | 25.27 | 25.14 | 25.19 | +0.200% | 2,546 | +0.119% |
| 2026-04-27 | 25.14 | 25.14 | 25.07 | 25.14 | +0.399% | 2,008 | +0.319% |
| 2026-04-24 | 25.13 | 25.13 | 25.04 | 25.04 | -0.199% | 465 | +0.719% |
| 2026-04-23 | 25.07 | 25.14 | 25.07 | 25.09 | +0.179% | 2,988 | +0.519% |
| 2026-04-22 | 25.05 | 25.08 | 25.05 | 25.05 | -0.020% | 940 | +0.699% |
| 2026-04-21 | 25.00 | 25.07 | 25.00 | 25.05 | -0.079% | 6,779 | +0.678% |
| 2026-04-20 | 25.00 | 25.07 | 25.00 | 25.07 | +0.000% | 7,769 | +0.598% |
| 2026-04-17 | 24.99 | 25.07 | 24.86 | 25.07 | +0.844% | 10,620 | +0.599% |
| 2026-04-16 | 24.92 | 25.03 | 24.81 | 24.86 | -0.161% | 10,759 | +1.448% |
| 2026-04-15 | 24.94 | 24.97 | 24.80 | 24.90 | -1.542% | 15,656 | +1.285% |
| 2026-04-14 | 25.24 | 25.29 | 25.24 | 25.29 | +0.198% | 14,617 | -0.277% |
| 2026-04-13 | 25.19 | 25.30 | 25.17 | 25.24 | +0.040% | 3,353 | -0.079% |
| 2026-04-10 | 25.22 | 25.23 | 25.16 | 25.23 | +0.040% | 8,803 | -0.040% |
| 2026-04-09 | 25.15 | 25.22 | 25.15 | 25.22 | +0.179% | 7,290 | 0.000% |
| 2026-04-08 | 25.19 | 25.19 | 25.15 | 25.18 | +0.060% | 5,145 | +0.179% |
| 2026-04-07 | 25.15 | 25.16 | 25.09 | 25.16 | +0.040% | 1,893 | +0.238% |
| 2026-04-06 | 25.16 | 25.16 | 25.15 | 25.15 | -0.040% | 1,578 | +0.278% |
| 2026-04-02 | 25.10 | 25.16 | 25.08 | 25.16 | +0.299% | 1,458 | +0.238% |
| 2026-04-01 | 25.13 | 25.16 | 25.09 | 25.09 | -0.060% | 2,257 | +0.538% |
| 2026-03-31 | 25.10 | 25.15 | 25.10 | 25.10 | -0.159% | 1,043 | +0.478% |
| 2026-03-30 | 25.19 | 25.19 | 25.00 | 25.14 | -0.159% | 2,143 | +0.318% |
| 2026-03-27 | 25.14 | 25.18 | 25.14 | 25.18 | +0.159% | 683 | +0.159% |
| 2026-03-26 | 25.10 | 25.20 | 25.00 | 25.14 | +0.119% | 5,491 | +0.318% |
| 2026-03-25 | 25.12 | 25.12 | 25.11 | 25.11 | +0.040% | 275 | +0.438% |
| 2026-03-24 | 25.13 | 25.24 | 25.10 | 25.10 | 0.000% | 1,249 | +0.478% |
| 2026-03-23 | 25.10 | 25.12 | 24.91 | 25.10 | 0.000% | 2,989 | +0.478% |
| 2026-03-20 | 24.96 | 25.15 | 24.71 | 25.10 | +0.360% | 14,073 | +0.478% |
| 2026-03-19 | 25.00 | 25.07 | 24.95 | 25.01 | -0.359% | 8,653 | +0.840% |
| 2026-03-18 | 25.09 | 25.10 | 25.09 | 25.10 | +0.040% | 1,193 | +0.478% |
| 2026-03-17 | 25.09 | 25.09 | 25.05 | 25.09 | -0.002% | 4,178 | +0.518% |
| 2026-03-16 | 25.26 | 25.26 | 25.00 | 25.09 | -0.375% | 5,999 | +0.516% |
| 2026-03-13 | 25.20 | 25.25 | 25.15 | 25.18 | -0.297% | 1,481 | +0.139% |
| 2026-03-12 | 25.25 | 25.26 | 25.20 | 25.26 | +0.040% | 6,563 | -0.158% |
| 2026-03-11 | 25.23 | 25.25 | 25.23 | 25.25 | +0.139% | 1,821 | -0.119% |
| 2026-03-10 | 25.27 | 25.28 | 25.21 | 25.21 | 0.000% | 1,329 | +0.020% |
| 2026-03-09 | 25.21 | 25.38 | 25.18 | 25.21 | +0.014% | 2,270 | +0.020% |
| 2026-03-06 | 25.20 | 25.22 | 25.20 | 25.21 | +0.006% | 2,796 | +0.034% |
| 2026-03-05 | 25.22 | 25.22 | 25.16 | 25.21 | -0.046% | 2,289 | +0.040% |
| 2026-03-04 | 25.21 | 25.28 | 25.16 | 25.22 | +0.085% | 3,016 | -0.006% |
| 2026-03-03 | 25.18 | 25.24 | 25.17 | 25.20 | 0.000% | 4,801 | +0.079% |
| 2026-03-02 | 25.20 | 25.20 | 25.18 | 25.20 | -0.020% | 2,534 | +0.079% |
| 2026-02-27 | 25.20 | 25.24 | 25.19 | 25.20 | +0.179% | 4,007 | +0.060% |
| 2026-02-26 | 25.25 | 25.25 | 25.11 | 25.16 | -0.277% | 26,928 | +0.238% |
| 2026-02-25 | 25.23 | 25.24 | 25.20 | 25.23 | -0.040% | 3,288 | -0.040% |
| 2026-02-24 | 25.26 | 25.27 | 25.21 | 25.24 | +0.020% | 2,694 | -0.079% |
| 2026-02-23 | 25.29 | 25.29 | 25.23 | 25.23 | +0.012% | 2,592 | -0.059% |
| 2026-02-20 | 25.26 | 25.29 | 25.20 | 25.23 | -0.032% | 8,816 | -0.048% |
| 2026-02-19 | 25.20 | 25.29 | 25.20 | 25.24 | 0.000% | 6,238 | -0.079% |
| 2026-02-18 | 25.29 | 25.29 | 25.22 | 25.24 | 0.000% | 5,344 | -0.079% |
| 2026-02-17 | 25.29 | 25.29 | 25.24 | 25.24 | -0.158% | 15,447 | -0.079% |
| 2026-02-13 | 25.26 | 25.29 | 25.24 | 25.28 | +0.158% | 26,899 | -0.237% |
| 2026-02-12 | 25.20 | 25.26 | 25.11 | 25.24 | +0.478% | 75,923 | -0.079% |
| 2026-02-11 | 25.11 | 25.20 | 25.11 | 25.12 | -0.159% | 19,874 | +0.398% |
| 2026-02-10 | 25.17 | 25.18 | 25.15 | 25.16 | +0.040% | 3,885 | +0.238% |
| 2026-02-09 | 25.15 | 25.20 | 25.10 | 25.15 | +0.040% | 3,616 | +0.278% |
| 2026-02-06 | 25.14 | 25.15 | 25.10 | 25.14 | -0.119% | 8,069 | +0.318% |
| 2026-02-05 | 25.17 | 25.17 | 25.17 | 25.17 | 0.000% | 1,874 | +0.199% |
| 2026-02-04 | 25.19 | 25.19 | 25.10 | 25.17 | +0.080% | 7,737 | +0.199% |
| 2026-02-03 | 25.19 | 25.19 | 25.13 | 25.15 | -0.218% | 13,134 | +0.278% |
| 2026-02-02 | 25.21 | 25.24 | 25.18 | 25.20 | +0.218% | 2,369 | +0.060% |
| 2026-01-30 | 25.20 | 25.21 | 25.13 | 25.15 | -0.198% | 2,718 | +0.278% |
| 2026-01-29 | 25.16 | 25.21 | 25.10 | 25.20 | 0.000% | 5,650 | +0.079% |
| 2026-01-28 | 25.15 | 25.20 | 25.15 | 25.20 | +0.318% | 1,211 | +0.079% |
| 2026-01-27 | 25.11 | 25.20 | 25.11 | 25.12 | -0.080% | 7,182 | +0.398% |
| 2026-01-26 | 25.20 | 25.20 | 25.14 | 25.14 | -0.159% | 11,330 | +0.318% |
| 2026-01-23 | 25.18 | 25.18 | 25.14 | 25.18 | -0.040% | 1,228 | +0.159% |
| 2026-01-22 | 25.19 | 25.20 | 25.16 | 25.19 | 0.000% | 3,339 | +0.119% |
| 2026-01-21 | 25.19 | 25.19 | 25.19 | 25.19 | +0.139% | 777 | +0.119% |
| 2026-01-20 | 25.10 | 25.16 | 25.10 | 25.16 | +0.179% | 8,376 | +0.258% |
| 2026-01-16 | 25.10 | 25.16 | 25.10 | 25.11 | +0.040% | 9,217 | +0.438% |
| 2026-01-15 | 25.21 | 25.21 | 25.05 | 25.10 | -1.375% | 31,474 | +0.478% |
| 2026-01-14 | 25.37 | 25.45 | 25.37 | 25.45 | +0.177% | 5,940 | -0.904% |
| 2026-01-13 | 25.37 | 25.41 | 25.30 | 25.41 | -0.177% | 6,518 | -0.728% |
| 2026-01-12 | 25.35 | 25.45 | 25.25 | 25.45 | +0.394% | 2,956 | -0.904% |
| 2026-01-09 | 25.38 | 25.38 | 25.31 | 25.35 | -0.158% | 4,340 | -0.513% |
| 2026-01-08 | 25.45 | 25.45 | 25.34 | 25.39 | -0.157% | 5,125 | -0.670% |
| 2026-01-07 | 25.44 | 25.45 | 25.41 | 25.43 | +0.039% | 4,529 | -0.826% |
| 2026-01-06 | 25.40 | 25.48 | 25.31 | 25.42 | +0.435% | 4,923 | -0.787% |
| 2026-01-05 | 25.40 | 25.40 | 25.25 | 25.31 | -0.314% | 7,592 | -0.356% |
| 2026-01-02 | 25.39 | 25.40 | 25.36 | 25.39 | +0.553% | 5,042 | -0.668% |
| 2025-12-31 | 25.39 | 25.39 | 25.23 | 25.25 | -0.551% | 5,570 | -0.119% |
| 2025-12-30 | 25.20 | 25.39 | 25.20 | 25.39 | +0.754% | 2,689 | -0.670% |
| 2025-12-29 | 25.29 | 25.29 | 25.20 | 25.20 | 0.000% | 3,079 | +0.079% |
| 2025-12-26 | 25.29 | 25.29 | 25.20 | 25.20 | -0.119% | 3,278 | +0.079% |
| 2025-12-24 | 25.28 | 25.29 | 25.23 | 25.23 | +0.518% | 847 | -0.040% |
| 2025-12-23 | 25.19 | 25.27 | 25.10 | 25.10 | -0.357% | 5,510 | +0.478% |
| 2025-12-22 | 25.20 | 25.20 | 25.19 | 25.19 | -0.040% | 3,319 | +0.119% |
| 2025-12-19 | 25.10 | 25.25 | 25.10 | 25.20 | -0.198% | 2,514 | +0.079% |
| 2025-12-18 | 25.18 | 25.25 | 25.10 | 25.25 | +0.418% | 3,239 | -0.119% |
| 2025-12-17 | 25.20 | 25.21 | 25.14 | 25.14 | -0.020% | 2,636 | +0.298% |
| 2025-12-16 | 25.20 | 25.20 | 25.15 | 25.15 | -0.317% | 3,291 | +0.278% |
| 2025-12-15 | 25.17 | 25.25 | 25.15 | 25.23 | +0.159% | 4,906 | -0.040% |
| 2025-12-12 | 25.15 | 25.19 | 25.15 | 25.19 | +0.239% | 749 | +0.119% |
| 2025-12-11 | 25.10 | 25.19 | 25.10 | 25.13 | +0.120% | 4,190 | +0.358% |
| 2025-12-10 | 25.14 | 25.19 | 25.10 | 25.10 | -0.357% | 5,595 | +0.478% |
| 2025-12-09 | 25.10 | 25.19 | 25.10 | 25.19 | +0.179% | 4,804 | +0.119% |
| 2025-12-08 | 25.14 | 25.18 | 25.14 | 25.14 | -0.060% | 2,660 | +0.298% |
| 2025-12-05 | 25.28 | 25.28 | 25.11 | 25.16 | -0.356% | 4,518 | +0.238% |
| 2025-12-04 | 25.33 | 25.33 | 25.18 | 25.25 | +0.119% | 3,537 | -0.119% |
| 2025-12-03 | 25.21 | 25.24 | 25.16 | 25.22 | +0.079% | 3,351 | 0.000% |
| 2025-12-02 | 25.20 | 25.33 | 25.20 | 25.20 | -0.316% | 13,991 | +0.079% |
| 2025-12-01 | 25.35 | 25.35 | 25.21 | 25.28 | -0.237% | 6,278 | -0.237% |
| 2025-11-28 | 25.34 | 25.34 | 25.34 | 25.34 | +0.218% | 438 | -0.474% |
| 2025-11-26 | 25.22 | 25.29 | 25.21 | 25.29 | -0.217% | 2,075 | -0.257% |
| 2025-11-24 | 25.22 | 25.34 | 25.21 | 25.34 | +0.237% | 1,816 | -0.474% |
| 2025-11-21 | 25.20 | 25.30 | 25.20 | 25.28 | -0.079% | 9,887 | -0.237% |
| 2025-11-20 | 25.30 | 25.30 | 25.20 | 25.30 | +0.397% | 19,692 | -0.316% |
| 2025-11-19 | 25.35 | 25.39 | 25.20 | 25.20 | -0.709% | 4,901 | +0.079% |
| 2025-11-18 | 25.20 | 25.38 | 25.20 | 25.38 | -0.039% | 13,975 | -0.630% |
| 2025-11-17 | 25.37 | 25.49 | 25.10 | 25.39 | -0.157% | 45,330 | -0.670% |
| 2025-11-14 | 25.26 | 25.51 | 25.25 | 25.43 | +0.713% | 20,812 | -0.826% |
| 2025-11-13 | 25.42 | 25.42 | 25.13 | 25.25 | -0.394% | 52,360 | -0.119% |
| 2025-11-12 | 25.38 | 25.42 | 25.35 | 25.35 | -0.099% | 9,923 | -0.513% |
| 2025-11-11 | 25.47 | 25.47 | 25.35 | 25.38 | -0.490% | 14,194 | -0.611% |
| 2025-11-10 | 25.45 | 25.50 | 25.45 | 25.50 | +0.117% | 6,215 | -1.098% |
| 2025-11-07 | 25.45 | 25.47 | 25.45 | 25.47 | +0.039% | 2,293 | -0.982% |
| 2025-11-06 | 25.46 | 25.46 | 25.45 | 25.46 | +0.098% | 9,426 | -0.943% |
| 2025-11-05 | 25.45 | 25.46 | 25.43 | 25.43 | -0.059% | 11,117 | -0.845% |
| 2025-11-04 | 25.47 | 25.48 | 25.45 | 25.45 | -0.196% | 7,328 | -0.904% |
| 2025-11-03 | 25.52 | 25.52 | 25.32 | 25.50 | +0.196% | 20,039 | -1.098% |
| 2025-10-31 | 25.60 | 25.60 | 25.26 | 25.45 | -0.547% | 55,525 | -0.904% |
| 2025-10-30 | 25.45 | 25.60 | 25.45 | 25.59 | +0.947% | 9,037 | -1.446% |
| 2025-10-29 | 25.43 | 25.48 | 25.25 | 25.35 | +0.198% | 14,247 | -0.513% |
| 2025-10-28 | 25.45 | 25.45 | 25.26 | 25.30 | -0.472% | 38,663 | -0.316% |
| 2025-10-27 | 25.57 | 25.69 | 25.40 | 25.42 | -0.118% | 19,254 | -0.787% |
| 2025-10-24 | 25.24 | 25.61 | 25.20 | 25.45 | +1.233% | 119,993 | -0.904% |
| 2025-10-23 | 25.90 | 25.96 | 25.14 | 25.14 | -2.934% | 70,513 | +0.318% |
| 2025-10-22 | 25.68 | 25.94 | 25.65 | 25.90 | +0.543% | 16,611 | -2.625% |
| 2025-10-21 | 25.88 | 25.88 | 25.76 | 25.76 | -0.464% | 2,012 | -2.096% |
| 2025-10-20 | 25.95 | 25.99 | 25.77 | 25.88 | -0.190% | 2,257 | -2.550% |
| 2025-10-17 | 25.93 | 25.93 | 25.93 | 25.93 | +0.377% | 432 | -2.736% |
| 2025-10-16 | 25.71 | 25.86 | 25.70 | 25.83 | +0.514% | 4,036 | -2.369% |
| 2025-10-15 | 26.20 | 26.20 | 25.57 | 25.70 | -0.963% | 4,318 | -1.868% |
| 2025-10-14 | 25.96 | 26.00 | 25.95 | 25.95 | -0.192% | 2,564 | -2.813% |
| 2025-10-13 | 26.00 | 26.07 | 25.79 | 26.00 | -0.192% | 5,871 | -3.000% |
| 2025-10-10 | 25.94 | 26.05 | 25.94 | 26.05 | +0.578% | 2,632 | -3.186% |
| 2025-10-09 | 25.93 | 25.93 | 25.89 | 25.90 | -0.095% | 755 | -2.627% |
| 2025-10-08 | 25.98 | 26.10 | 25.86 | 25.93 | -0.096% | 1,907 | -2.719% |
| 2025-10-07 | 25.96 | 25.98 | 25.85 | 25.95 | +0.387% | 5,437 | -2.813% |
| 2025-10-06 | 25.76 | 25.89 | 25.76 | 25.85 | +0.194% | 7,595 | -2.437% |
| 2025-10-03 | 25.77 | 25.90 | 25.70 | 25.80 | +0.116% | 5,874 | -2.248% |
| 2025-10-02 | 25.65 | 25.77 | 25.65 | 25.77 | +0.350% | 7,354 | -2.134% |
| 2025-10-01 | 25.65 | 25.75 | 25.65 | 25.68 | +0.195% | 4,697 | -1.791% |
| 2025-09-30 | 25.56 | 25.65 | 25.55 | 25.63 | +0.313% | 13,914 | -1.600% |
| 2025-09-29 | 25.54 | 25.58 | 25.50 | 25.55 | -0.390% | 4,089 | -1.292% |
| 2025-09-26 | 25.61 | 25.65 | 25.55 | 25.65 | 0.000% | 5,539 | -1.676% |
| 2025-09-25 | 25.65 | 25.65 | 25.63 | 25.65 | 0.000% | 1,512 | -1.676% |
| 2025-09-24 | 25.61 | 25.65 | 25.59 | 25.65 | +0.382% | 4,506 | -1.676% |
| 2025-09-23 | 25.65 | 25.65 | 25.51 | 25.55 | -0.458% | 1,577 | -1.301% |
| 2025-09-19 | 25.68 | 25.68 | 25.67 | 25.67 | -0.077% | 1,826 | -1.753% |
| 2025-09-18 | 25.58 | 25.69 | 25.50 | 25.69 | +0.429% | 5,378 | -1.828% |
| 2025-09-17 | 25.70 | 25.70 | 25.58 | 25.58 | -0.351% | 1,056 | -1.407% |
| 2025-09-16 | 25.70 | 25.74 | 25.67 | 25.67 | +0.231% | 5,184 | -1.753% |
| 2025-09-15 | 25.50 | 25.68 | 25.50 | 25.61 | -0.036% | 5,706 | -1.526% |
| 2025-09-12 | 25.63 | 25.63 | 25.62 | 25.62 | +0.274% | 2,259 | -1.561% |
| 2025-09-11 | 25.55 | 25.55 | 25.50 | 25.55 | 0.000% | 7,483 | -1.292% |
| 2025-09-10 | 25.47 | 25.55 | 25.39 | 25.55 | +0.196% | 7,796 | -1.292% |
| 2025-09-09 | 25.53 | 25.53 | 25.38 | 25.50 | +0.034% | 14,114 | -1.098% |
| 2025-09-08 | 25.50 | 25.50 | 25.45 | 25.49 | -0.034% | 3,469 | -1.065% |
| 2025-09-05 | 25.41 | 25.50 | 25.38 | 25.50 | +0.473% | 5,167 | -1.098% |
| 2025-09-04 | 25.33 | 25.38 | 25.31 | 25.38 | +0.118% | 4,520 | -0.630% |
| 2025-09-03 | 25.43 | 25.44 | 25.35 | 25.35 | -0.197% | 8,349 | -0.513% |
| 2025-09-02 | 25.40 | 25.40 | 25.31 | 25.40 | +0.000% | 10,467 | -0.709% |
| 2025-08-29 | 25.40 | 25.40 | 25.36 | 25.40 | -0.000% | 4,545 | -0.708% |
| 2025-08-28 | 25.43 | 25.43 | 25.38 | 25.40 | +0.020% | 2,859 | -0.709% |
| 2025-08-27 | 25.35 | 25.45 | 25.35 | 25.39 | -0.020% | 2,429 | -0.689% |
| 2025-08-26 | 25.45 | 25.45 | 25.40 | 25.40 | -0.157% | 7,852 | -0.709% |
| 2025-08-25 | 25.40 | 25.54 | 25.40 | 25.44 | +0.514% | 6,552 | -0.865% |
| 2025-08-22 | 25.32 | 25.50 | 25.31 | 25.31 | +0.040% | 4,590 | -0.356% |
| 2025-08-21 | 25.40 | 25.40 | 25.30 | 25.30 | -0.394% | 5,056 | -0.316% |
| 2025-08-20 | 25.39 | 25.40 | 25.25 | 25.40 | +0.197% | 5,027 | -0.709% |
| 2025-08-19 | 25.48 | 25.48 | 25.13 | 25.35 | -0.354% | 64,099 | -0.513% |
| 2025-08-18 | 25.20 | 25.44 | 25.15 | 25.44 | +1.355% | 21,417 | -0.865% |
| 2025-08-15 | 25.00 | 25.10 | 25.00 | 25.10 | 0.000% | 7,740 | +0.478% |
| 2025-08-14 | 25.05 | 25.10 | 25.00 | 25.10 | +0.280% | 17,700 | +0.478% |
| 2025-08-13 | 25.09 | 25.10 | 24.98 | 25.03 | +0.200% | 85,027 | +0.759% |
| 2025-08-12 | 25.02 | 25.10 | 24.97 | 24.98 | 0.000% | 29,897 | +0.961% |
| 2025-08-11 | 25.03 | 25.23 | 24.97 | 24.98 | -0.478% | 33,675 | +0.961% |
| 2025-08-08 | 25.25 | 25.25 | 25.06 | 25.10 | -0.080% | 58,936 | +0.478% |
| 2025-08-07 | 25.05 | 25.12 | 24.98 | 25.12 | +0.460% | 78,665 | +0.398% |
| 2025-08-06 | 24.94 | 25.04 | 24.88 | 25.00 | +0.261% | 32,015 | +0.860% |
| 2025-08-05 | 25.07 | 25.13 | 24.88 | 24.94 | +0.463% | 25,219 | +1.123% |
| 2025-08-04 | 24.90 | 24.95 | 23.52 | 24.82 | +0.303% | 56,903 | +1.591% |
| 2025-08-01 | 24.81 | 24.89 | 24.66 | 24.75 | 0.000% | 51,398 | +1.899% |