METL
Sprott Active Metals & Miners ETF
stockNASDAQETF
InactiveDec 31, 1969 7:00:00 PM EST
0.00USD0.000%(0.00)9,617
METL Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 25.63 | 25.82 | 25.44 | 25.59 | +1.830% | 9,618 | 0.000% |
| 2026-10-01 | 25.32 | 25.32 | 24.95 | 25.13 | -1.360% | 7,375 | +1.830% |
| 2026-09-30 | 25.92 | 25.95 | 25.47 | 25.47 | -0.977% | 7,228 | +0.445% |
| 2026-09-29 | 26.12 | 26.12 | 25.48 | 25.73 | -0.097% | 9,458 | -0.536% |
| 2026-09-28 | 25.65 | 25.85 | 25.56 | 25.75 | -2.240% | 5,359 | -0.633% |
| 2026-09-25 | 26.17 | 26.35 | 26.14 | 26.34 | +0.052% | 4,372 | -2.858% |
| 2026-09-24 | 26.40 | 26.44 | 26.17 | 26.33 | -1.437% | 7,849 | -2.807% |
| 2026-09-23 | 27.09 | 27.09 | 26.70 | 26.71 | -3.849% | 8,034 | -4.204% |
| 2026-09-22 | 27.08 | 27.86 | 27.08 | 27.78 | +2.828% | 19,353 | -7.891% |
| 2026-09-21 | 27.37 | 27.37 | 26.81 | 27.02 | +0.612% | 14,127 | -5.286% |
| 2026-09-18 | 26.97 | 26.97 | 26.68 | 26.85 | -0.810% | 26,971 | -4.706% |
| 2026-09-17 | 26.62 | 27.07 | 26.62 | 27.07 | +3.951% | 8,030 | -5.478% |
| 2026-09-16 | 26.35 | 26.49 | 25.65 | 26.04 | -0.682% | 12,744 | -1.744% |
| 2026-09-15 | 26.81 | 26.81 | 26.07 | 26.22 | -1.289% | 7,957 | -2.414% |
| 2026-09-14 | 26.92 | 26.92 | 26.16 | 26.56 | -3.022% | 50,024 | -3.671% |
| 2026-09-11 | 27.86 | 27.86 | 27.38 | 27.39 | -2.109% | 14,635 | -6.582% |
| 2026-09-10 | 28.58 | 28.58 | 27.95 | 27.98 | -4.010% | 11,268 | -8.552% |
| 2026-09-09 | 29.25 | 29.32 | 29.05 | 29.15 | -0.311% | 6,595 | -12.220% |
| 2026-09-08 | 28.95 | 29.44 | 28.95 | 29.24 | +2.396% | 24,428 | -12.493% |
| 2026-09-04 | 28.48 | 28.63 | 28.48 | 28.56 | -0.857% | 2,720 | -10.396% |
| 2026-09-03 | 29.26 | 29.26 | 28.50 | 28.80 | +1.132% | 11,331 | -11.164% |
| 2026-09-02 | 27.97 | 28.63 | 27.97 | 28.48 | +2.169% | 3,409 | -10.158% |
| 2026-09-01 | 28.10 | 28.43 | 27.44 | 27.88 | -3.258% | 13,104 | -8.209% |
| 2026-08-31 | 29.00 | 29.00 | 28.73 | 28.81 | -0.997% | 13,536 | -11.200% |
| 2026-08-28 | 29.62 | 30.13 | 28.92 | 29.10 | -3.190% | 16,692 | -12.085% |
| 2026-08-27 | 29.74 | 30.06 | 29.72 | 30.06 | +1.122% | 10,527 | -14.890% |
| 2026-08-26 | 29.96 | 30.09 | 29.61 | 29.73 | -0.933% | 10,407 | -13.935% |
| 2026-08-25 | 29.04 | 30.09 | 29.04 | 30.01 | +2.602% | 35,803 | -14.738% |
| 2026-08-24 | 29.37 | 29.57 | 29.09 | 29.25 | +0.013% | 16,345 | -12.519% |
| 2026-08-21 | 28.59 | 29.25 | 28.59 | 29.25 | +5.322% | 49,452 | -12.508% |
| 2026-08-20 | 27.57 | 27.82 | 27.54 | 27.77 | -0.292% | 8,978 | -7.852% |
| 2026-08-19 | 27.76 | 28.17 | 27.76 | 27.85 | +2.221% | 6,996 | -8.121% |
| 2026-08-18 | 27.76 | 27.76 | 27.06 | 27.24 | -2.632% | 24,348 | -6.080% |
| 2026-08-17 | 27.86 | 28.10 | 27.72 | 27.98 | +0.720% | 27,715 | -8.552% |
| 2026-08-14 | 27.43 | 28.10 | 27.43 | 27.78 | +1.018% | 8,851 | -7.894% |
| 2026-08-13 | 28.00 | 28.00 | 27.50 | 27.50 | -2.345% | 13,652 | -6.956% |
| 2026-08-12 | 28.60 | 28.60 | 28.09 | 28.16 | +0.146% | 8,351 | -9.138% |
| 2026-08-11 | 28.16 | 28.23 | 27.95 | 28.12 | -0.251% | 8,622 | -9.005% |
| 2026-08-10 | 27.55 | 28.25 | 27.55 | 28.19 | +1.980% | 17,138 | -9.233% |
| 2026-08-07 | 27.50 | 27.67 | 27.28 | 27.64 | +2.914% | 23,500 | -7.436% |
| 2026-08-06 | 26.55 | 27.00 | 26.55 | 26.86 | +0.837% | 30,613 | -4.739% |
| 2026-08-05 | 26.66 | 26.75 | 26.39 | 26.64 | +2.890% | 22,204 | -3.942% |
| 2026-08-04 | 24.99 | 26.00 | 24.99 | 25.89 | +4.962% | 28,232 | -1.165% |
| 2026-08-03 | 24.06 | 24.70 | 24.02 | 24.66 | +1.879% | 8,176 | +3.738% |
| 2026-07-31 | 24.40 | 24.42 | 23.96 | 24.21 | -1.465% | 7,506 | +5.688% |
| 2026-07-30 | 24.55 | 24.66 | 24.28 | 24.57 | +3.322% | 11,515 | +4.140% |
| 2026-07-29 | 24.11 | 24.40 | 23.60 | 23.78 | -2.100% | 13,477 | +7.599% |
| 2026-07-28 | 24.27 | 24.39 | 23.93 | 24.29 | -1.450% | 8,869 | +5.340% |
| 2026-07-27 | 24.91 | 24.91 | 24.40 | 24.65 | +0.663% | 8,617 | +3.813% |
| 2026-07-24 | 24.85 | 24.85 | 24.42 | 24.48 | -1.008% | 12,645 | +4.501% |
| 2026-07-23 | 24.50 | 25.00 | 24.50 | 24.73 | -1.544% | 5,245 | +3.448% |
| 2026-07-22 | 24.60 | 25.36 | 24.60 | 25.12 | +1.355% | 4,405 | +1.851% |
| 2026-07-21 | 24.27 | 24.83 | 24.27 | 24.79 | +4.451% | 23,538 | +3.231% |
| 2026-07-20 | 23.95 | 23.95 | 23.68 | 23.73 | -0.918% | 8,000 | +7.826% |
| 2026-07-17 | 23.60 | 24.06 | 23.30 | 23.95 | -0.209% | 13,078 | +6.836% |
| 2026-07-16 | 24.51 | 24.51 | 23.93 | 24.00 | -3.808% | 23,728 | +6.613% |
| 2026-07-15 | 25.17 | 25.45 | 24.59 | 24.95 | -1.188% | 9,006 | +2.554% |
| 2026-07-14 | 25.27 | 25.39 | 25.11 | 25.25 | +3.230% | 9,879 | +1.335% |
| 2026-07-13 | 24.86 | 24.89 | 24.40 | 24.46 | -2.917% | 9,004 | +4.608% |
| 2026-07-10 | 25.38 | 25.38 | 25.02 | 25.20 | +0.929% | 4,593 | +1.556% |
| 2026-07-09 | 24.72 | 25.13 | 24.72 | 24.96 | +2.098% | 10,187 | +2.500% |
| 2026-07-08 | 24.34 | 24.63 | 23.97 | 24.45 | -1.052% | 74,256 | +4.651% |
| 2026-07-07 | 25.36 | 25.36 | 24.70 | 24.71 | -3.964% | 12,803 | +3.550% |
| 2026-07-06 | 25.82 | 26.00 | 25.56 | 25.73 | +0.331% | 11,354 | -0.555% |
| 2026-07-02 | 26.08 | 26.48 | 25.40 | 25.64 | +0.930% | 10,768 | -0.226% |
| 2026-07-01 | 25.80 | 26.03 | 25.41 | 25.41 | -1.210% | 6,623 | +0.702% |
| 2026-06-30 | 25.45 | 25.81 | 25.45 | 25.72 | +0.922% | 5,528 | -0.517% |
| 2026-06-29 | 25.87 | 25.87 | 25.23 | 25.48 | -1.116% | 22,484 | +0.401% |
| 2026-06-26 | 25.54 | 26.12 | 25.54 | 25.77 | -0.087% | 17,972 | -0.719% |
| 2026-06-25 | 25.91 | 26.14 | 25.75 | 25.80 | +0.605% | 8,709 | -0.806% |
| 2026-06-24 | 26.07 | 26.23 | 25.48 | 25.64 | -3.754% | 53,409 | -0.206% |
| 2026-06-23 | 27.02 | 27.07 | 26.61 | 26.64 | -4.308% | 8,415 | -3.952% |
| 2026-06-22 | 27.56 | 27.95 | 27.43 | 27.84 | -0.703% | 50,025 | -8.090% |
| 2026-06-18 | 28.87 | 28.87 | 27.87 | 28.04 | -1.334% | 12,264 | -8.736% |
| 2026-06-17 | 29.31 | 29.54 | 28.42 | 28.42 | -2.007% | 10,549 | -9.954% |
| 2026-06-16 | 29.15 | 29.32 | 28.86 | 29.00 | +0.198% | 7,244 | -11.761% |
| 2026-06-15 | 29.25 | 29.60 | 28.92 | 28.94 | +2.661% | 88,849 | -11.586% |
| 2026-06-12 | 27.26 | 28.42 | 27.26 | 28.19 | +3.123% | 44,268 | -9.233% |
| 2026-06-11 | 25.90 | 27.34 | 25.90 | 27.34 | +6.326% | 140,998 | -6.399% |
| 2026-06-10 | 26.13 | 26.66 | 25.63 | 25.71 | -3.382% | 57,302 | -0.478% |
| 2026-06-09 | 27.37 | 27.65 | 25.80 | 26.61 | -2.061% | 31,513 | -3.844% |
| 2026-06-08 | 27.48 | 27.55 | 27.17 | 27.17 | +0.046% | 9,594 | -5.826% |
| 2026-06-05 | 29.34 | 29.34 | 27.11 | 27.16 | -8.791% | 34,066 | -5.783% |
| 2026-06-04 | 29.65 | 29.94 | 29.62 | 29.77 | -0.437% | 5,566 | -14.065% |
| 2026-06-03 | 31.11 | 31.11 | 29.84 | 29.91 | -3.807% | 14,931 | -14.440% |
| 2026-06-02 | 30.64 | 31.12 | 30.39 | 31.09 | +2.939% | 11,391 | -17.698% |
| 2026-06-01 | 29.70 | 30.32 | 29.50 | 30.20 | +0.538% | 17,292 | -15.279% |
| 2026-05-29 | 29.72 | 30.14 | 29.53 | 30.04 | +0.637% | 9,727 | -14.823% |
| 2026-05-28 | 28.83 | 29.88 | 28.76 | 29.85 | +2.272% | 16,881 | -14.281% |
| 2026-05-27 | 29.23 | 29.36 | 28.80 | 29.19 | +0.208% | 13,865 | -12.334% |
| 2026-05-26 | 28.76 | 29.15 | 28.57 | 29.13 | +3.505% | 17,965 | -12.151% |
| 2026-05-22 | 28.06 | 28.32 | 27.80 | 28.14 | +0.485% | 17,632 | -9.072% |
| 2026-05-21 | 27.70 | 28.21 | 27.60 | 28.00 | +0.337% | 21,688 | -8.631% |
| 2026-05-20 | 27.24 | 27.91 | 27.19 | 27.91 | +2.999% | 24,614 | -8.323% |
| 2026-05-19 | 27.72 | 27.72 | 26.93 | 27.10 | -3.106% | 17,750 | -5.573% |
| 2026-05-18 | 29.00 | 29.00 | 27.85 | 27.97 | -2.094% | 27,311 | -8.506% |
| 2026-05-15 | 29.30 | 29.30 | 28.40 | 28.56 | -5.282% | 15,518 | -10.422% |
| 2026-05-14 | 31.05 | 31.05 | 29.77 | 30.16 | -3.017% | 44,502 | -15.153% |
| 2026-05-13 | 31.35 | 31.35 | 30.63 | 31.09 | -0.750% | 21,913 | -17.713% |
| 2026-05-12 | 30.83 | 31.37 | 30.09 | 31.33 | +0.224% | 22,084 | -18.330% |
| 2026-05-11 | 30.60 | 31.41 | 30.60 | 31.26 | +3.578% | 21,567 | -18.147% |
| 2026-05-08 | 30.32 | 30.37 | 30.04 | 30.18 | +1.076% | 27,470 | -15.219% |
| 2026-05-07 | 31.02 | 31.11 | 29.85 | 29.86 | -1.065% | 30,307 | -14.307% |
| 2026-05-06 | 29.76 | 30.20 | 29.61 | 30.18 | +5.884% | 15,344 | -15.219% |
| 2026-05-05 | 28.45 | 28.74 | 28.44 | 28.50 | +0.753% | 11,666 | -10.230% |
| 2026-05-04 | 29.03 | 29.03 | 28.28 | 28.29 | -1.923% | 15,490 | -9.554% |
| 2026-05-01 | 29.26 | 29.26 | 28.66 | 28.84 | -0.593% | 9,318 | -11.293% |
| 2026-04-30 | 28.66 | 29.02 | 28.42 | 29.02 | +3.536% | 12,194 | -11.819% |
| 2026-04-29 | 28.35 | 28.35 | 27.96 | 28.03 | -1.689% | 11,973 | -8.701% |
| 2026-04-28 | 29.25 | 29.25 | 28.29 | 28.51 | -3.076% | 29,403 | -10.243% |
| 2026-04-27 | 29.23 | 29.43 | 28.85 | 29.41 | +1.316% | 21,650 | -13.005% |
| 2026-04-24 | 29.42 | 29.42 | 28.78 | 29.03 | -0.356% | 15,676 | -11.860% |
| 2026-04-23 | 29.91 | 29.91 | 28.63 | 29.13 | -4.448% | 31,993 | -12.174% |
| 2026-04-22 | 29.84 | 30.49 | 29.59 | 30.49 | +4.753% | 11,671 | -16.080% |
| 2026-04-21 | 30.34 | 30.34 | 29.11 | 29.11 | -4.286% | 19,759 | -12.092% |
| 2026-04-20 | 29.73 | 30.44 | 29.60 | 30.41 | -0.164% | 26,682 | -15.860% |
| 2026-04-17 | 30.89 | 31.10 | 30.31 | 30.46 | +0.861% | 81,504 | -15.998% |
| 2026-04-16 | 30.09 | 30.21 | 29.79 | 30.20 | +1.502% | 21,280 | -15.275% |
| 2026-04-15 | 29.78 | 30.07 | 29.50 | 29.75 | -0.790% | 39,023 | -14.002% |
| 2026-04-14 | 29.93 | 29.99 | 29.35 | 29.99 | +1.672% | 27,194 | -14.681% |
| 2026-04-13 | 28.25 | 29.55 | 28.25 | 29.50 | +2.375% | 64,895 | -13.255% |
| 2026-04-10 | 28.98 | 29.12 | 28.68 | 28.81 | +1.077% | 34,747 | -11.194% |
| 2026-04-09 | 28.61 | 28.80 | 28.22 | 28.51 | -0.082% | 25,351 | -10.237% |
| 2026-04-08 | 28.69 | 29.03 | 28.23 | 28.53 | +5.423% | 70,978 | -10.311% |
| 2026-04-07 | 27.14 | 27.14 | 26.71 | 27.06 | -0.492% | 19,158 | -5.447% |
| 2026-04-06 | 27.70 | 27.70 | 27.02 | 27.20 | -0.585% | 57,340 | -5.912% |
| 2026-04-02 | 26.24 | 27.50 | 26.24 | 27.36 | -0.551% | 23,538 | -6.463% |
| 2026-04-01 | 27.54 | 27.89 | 27.35 | 27.51 | +2.293% | 69,002 | -6.978% |
| 2026-03-31 | 26.09 | 26.89 | 26.06 | 26.89 | +6.467% | 88,510 | -4.845% |
| 2026-03-30 | 26.00 | 26.16 | 25.20 | 25.26 | -1.755% | 24,917 | +1.309% |
| 2026-03-27 | 25.10 | 26.06 | 25.10 | 25.71 | +1.692% | 31,873 | -0.470% |
| 2026-03-26 | 25.84 | 26.19 | 25.19 | 25.28 | -4.783% | 52,324 | +1.215% |
| 2026-03-25 | 26.73 | 26.89 | 26.47 | 26.55 | +3.094% | 11,986 | -3.627% |
| 2026-03-24 | 25.17 | 25.86 | 24.86 | 25.75 | +1.571% | 16,297 | -0.645% |
| 2026-03-23 | 24.65 | 25.80 | 24.63 | 25.36 | +4.773% | 135,155 | +0.915% |
| 2026-03-20 | 25.25 | 25.37 | 24.03 | 24.20 | -4.158% | 52,759 | +5.732% |
| 2026-03-19 | 25.19 | 25.39 | 24.16 | 25.25 | -3.893% | 87,076 | +1.335% |
| 2026-03-18 | 27.01 | 27.10 | 26.25 | 26.27 | -4.233% | 64,669 | -2.610% |
| 2026-03-17 | 27.44 | 27.88 | 27.28 | 27.43 | -0.053% | 23,783 | -6.733% |
| 2026-03-16 | 27.39 | 27.86 | 26.97 | 27.45 | +0.877% | 27,436 | -6.782% |
| 2026-03-13 | 28.29 | 28.55 | 27.12 | 27.21 | -4.291% | 76,718 | -5.964% |
| 2026-03-12 | 29.04 | 29.24 | 28.27 | 28.43 | -1.966% | 110,848 | -10.000% |
| 2026-03-11 | 29.47 | 29.55 | 28.80 | 29.00 | -1.762% | 33,224 | -11.769% |
| 2026-03-10 | 29.29 | 30.01 | 29.20 | 29.52 | +3.180% | 49,133 | -13.323% |
| 2026-03-09 | 27.30 | 28.69 | 26.95 | 28.61 | +1.236% | 155,425 | -10.566% |
| 2026-03-06 | 28.30 | 28.74 | 27.90 | 28.26 | -2.414% | 43,763 | -9.461% |
| 2026-03-05 | 30.08 | 30.08 | 28.48 | 28.96 | -5.205% | 53,304 | -11.647% |
| 2026-03-04 | 30.22 | 30.57 | 29.88 | 30.55 | +2.379% | 105,506 | -16.245% |
| 2026-03-03 | 30.65 | 30.65 | 28.92 | 29.84 | -7.530% | 119,486 | -14.252% |
| 2026-03-02 | 32.03 | 32.40 | 31.41 | 32.27 | +0.019% | 43,972 | -20.709% |
| 2026-02-27 | 32.49 | 32.49 | 31.70 | 32.26 | +1.064% | 45,467 | -20.694% |
| 2026-02-26 | 31.90 | 31.94 | 30.88 | 31.92 | +0.233% | 100,022 | -19.850% |
| 2026-02-25 | 32.40 | 32.41 | 31.77 | 31.85 | +1.501% | 121,136 | -19.664% |
| 2026-02-24 | 30.58 | 31.48 | 30.54 | 31.38 | +2.592% | 37,710 | -18.458% |
| 2026-02-23 | 30.38 | 30.76 | 30.20 | 30.59 | +0.596% | 39,800 | -16.345% |
| 2026-02-20 | 29.90 | 30.43 | 29.80 | 30.41 | +1.625% | 36,132 | -15.846% |
| 2026-02-19 | 29.45 | 29.96 | 29.31 | 29.92 | +0.447% | 57,400 | -14.478% |
| 2026-02-18 | 29.30 | 30.05 | 29.30 | 29.79 | +2.321% | 21,227 | -14.096% |
| 2026-02-17 | 28.65 | 29.14 | 28.01 | 29.11 | -2.118% | 73,938 | -12.102% |
| 2026-02-13 | 29.21 | 29.92 | 29.00 | 29.74 | +1.640% | 77,785 | -13.964% |
| 2026-02-12 | 30.99 | 30.99 | 29.20 | 29.26 | -5.161% | 70,539 | -12.553% |
| 2026-02-11 | 30.86 | 31.00 | 29.89 | 30.85 | +2.024% | 122,372 | -17.066% |
| 2026-02-10 | 29.94 | 30.38 | 29.94 | 30.24 | -0.690% | 39,652 | -15.387% |
| 2026-02-09 | 30.42 | 30.45 | 29.49 | 30.45 | +3.783% | 155,060 | -15.970% |
| 2026-02-06 | 28.36 | 29.35 | 28.36 | 29.34 | +4.227% | 75,395 | -12.791% |
| 2026-02-05 | 28.98 | 29.55 | 27.93 | 28.15 | -6.633% | 119,101 | -9.104% |
| 2026-02-04 | 31.67 | 31.67 | 29.25 | 30.15 | -3.365% | 103,593 | -15.134% |
| 2026-02-03 | 30.86 | 31.25 | 30.41 | 31.20 | +5.228% | 128,604 | -17.990% |
| 2026-02-02 | 29.60 | 29.85 | 29.25 | 29.65 | -0.370% | 86,352 | -13.703% |
| 2026-01-30 | 30.85 | 31.28 | 29.25 | 29.76 | -8.318% | 225,662 | -14.022% |
| 2026-01-29 | 34.22 | 34.22 | 31.31 | 32.46 | -2.610% | 422,676 | -21.173% |
| 2026-01-28 | 33.50 | 33.50 | 32.47 | 33.33 | +1.740% | 198,240 | -23.231% |
| 2026-01-27 | 32.10 | 32.76 | 31.58 | 32.76 | +2.343% | 133,902 | -21.895% |
| 2026-01-26 | 34.12 | 34.46 | 31.91 | 32.01 | -0.959% | 377,350 | -20.065% |
| 2026-01-23 | 31.99 | 32.63 | 31.51 | 32.32 | +2.571% | 152,347 | -20.832% |
| 2026-01-22 | 30.99 | 31.93 | 30.85 | 31.51 | +2.372% | 83,197 | -18.797% |
| 2026-01-21 | 31.25 | 31.40 | 30.49 | 30.78 | +1.383% | 130,168 | -16.871% |
| 2026-01-20 | 29.94 | 30.36 | 29.71 | 30.36 | +3.230% | 154,985 | -15.721% |
| 2026-01-16 | 29.29 | 29.50 | 28.76 | 29.41 | -0.068% | 62,801 | -12.999% |
| 2026-01-15 | 29.50 | 29.55 | 29.04 | 29.43 | -0.170% | 49,393 | -13.058% |
| 2026-01-14 | 29.15 | 29.68 | 28.73 | 29.48 | +2.539% | 75,375 | -13.205% |
| 2026-01-13 | 29.14 | 29.15 | 28.52 | 28.75 | +0.139% | 238,182 | -11.001% |
| 2026-01-12 | 28.36 | 28.76 | 28.00 | 28.71 | +3.950% | 96,941 | -10.877% |
| 2026-01-09 | 27.57 | 27.90 | 27.53 | 27.62 | +1.132% | 33,977 | -7.357% |
| 2026-01-08 | 27.32 | 27.39 | 26.90 | 27.31 | -0.718% | 51,444 | -6.309% |
| 2026-01-07 | 27.60 | 27.60 | 27.03 | 27.51 | -1.336% | 65,985 | -6.981% |
| 2026-01-06 | 27.50 | 27.98 | 27.46 | 27.88 | +3.107% | 81,883 | -8.224% |
| 2026-01-05 | 26.89 | 27.19 | 26.78 | 27.04 | +3.641% | 104,130 | -5.373% |
| 2026-01-02 | 26.52 | 26.52 | 25.63 | 26.09 | +3.240% | 65,694 | -1.928% |
| 2025-12-31 | 25.61 | 25.61 | 25.21 | 25.27 | -1.344% | 37,835 | +1.250% |
| 2025-12-30 | 26.51 | 26.51 | 25.43 | 25.62 | +1.368% | 35,754 | -0.111% |
| 2025-12-29 | 25.52 | 25.63 | 25.10 | 25.27 | -4.569% | 35,407 | +1.255% |
| 2025-12-26 | 26.37 | 26.51 | 25.77 | 26.48 | +3.331% | 30,552 | -3.372% |
| 2025-12-24 | 26.03 | 26.03 | 25.50 | 25.63 | -0.903% | 19,968 | -0.153% |
| 2025-12-23 | 26.01 | 26.01 | 25.65 | 25.86 | +0.401% | 51,687 | -1.055% |
| 2025-12-22 | 25.60 | 25.88 | 25.39 | 25.76 | +3.558% | 43,574 | -0.658% |
| 2025-12-19 | 24.75 | 25.11 | 24.58 | 24.87 | +3.138% | 25,540 | +2.876% |
| 2025-12-18 | 24.21 | 24.43 | 23.90 | 24.11 | -0.391% | 49,008 | +6.104% |
| 2025-12-17 | 24.60 | 24.68 | 24.21 | 24.21 | -0.408% | 15,152 | +5.689% |
| 2025-12-16 | 24.75 | 24.75 | 23.97 | 24.31 | +0.099% | 26,235 | +5.258% |
| 2025-12-15 | 25.70 | 25.70 | 24.16 | 24.29 | -1.401% | 43,305 | +5.362% |
| 2025-12-12 | 25.25 | 25.33 | 24.17 | 24.63 | -2.243% | 37,078 | +3.886% |
| 2025-12-11 | 24.52 | 25.25 | 24.52 | 25.20 | +2.716% | 12,575 | +1.556% |
| 2025-12-10 | 24.36 | 24.55 | 23.97 | 24.53 | +1.689% | 7,670 | +4.315% |
| 2025-12-09 | 23.86 | 24.24 | 23.72 | 24.12 | +1.778% | 17,694 | +6.077% |
| 2025-12-08 | 24.33 | 24.33 | 23.70 | 23.70 | -1.701% | 10,326 | +7.962% |
| 2025-12-05 | 24.50 | 24.51 | 24.09 | 24.11 | -0.700% | 19,654 | +6.127% |
| 2025-12-04 | 23.83 | 24.31 | 23.79 | 24.28 | +0.455% | 24,160 | +5.383% |
| 2025-12-03 | 24.01 | 24.18 | 23.78 | 24.17 | +2.502% | 22,217 | +5.863% |
| 2025-12-02 | 24.04 | 24.04 | 23.21 | 23.58 | -0.464% | 10,661 | +8.512% |
| 2025-12-01 | 23.71 | 24.04 | 23.14 | 23.69 | -1.003% | 27,310 | +8.008% |
| 2025-11-28 | 23.17 | 24.09 | 23.17 | 23.93 | +3.325% | 21,022 | +6.925% |
| 2025-11-26 | 22.53 | 23.16 | 22.53 | 23.16 | +4.328% | 12,736 | +10.480% |
| 2025-11-25 | 22.00 | 22.33 | 21.70 | 22.20 | +1.844% | 7,252 | +15.261% |
| 2025-11-24 | 21.21 | 21.80 | 21.12 | 21.80 | +4.094% | 12,658 | +17.387% |
| 2025-11-21 | 21.05 | 21.05 | 20.45 | 20.94 | -0.336% | 18,585 | +22.192% |
| 2025-11-20 | 22.48 | 22.48 | 21.01 | 21.01 | -4.920% | 13,533 | +21.782% |
| 2025-11-19 | 22.07 | 22.32 | 21.86 | 22.10 | +2.370% | 15,175 | +15.790% |
| 2025-11-18 | 21.60 | 21.72 | 21.25 | 21.59 | +0.398% | 9,138 | +18.534% |
| 2025-11-17 | 21.50 | 21.90 | 21.38 | 21.50 | -1.032% | 8,288 | +19.006% |
| 2025-11-14 | 21.31 | 21.82 | 21.00 | 21.73 | -0.138% | 19,470 | +17.777% |
| 2025-11-13 | 22.44 | 22.48 | 21.69 | 21.75 | -3.029% | 14,261 | +17.615% |
| 2025-11-12 | 22.09 | 22.58 | 22.09 | 22.43 | +2.127% | 14,451 | +14.052% |
| 2025-11-11 | 22.28 | 22.28 | 21.79 | 21.97 | -1.403% | 11,519 | +16.478% |
| 2025-11-10 | 21.70 | 22.35 | 21.70 | 22.28 | +4.847% | 20,387 | +14.843% |
| 2025-11-07 | 20.90 | 21.28 | 20.60 | 21.25 | +1.239% | 19,904 | +20.410% |
| 2025-11-06 | 21.40 | 21.40 | 20.90 | 20.99 | -2.099% | 30,336 | +21.901% |
| 2025-11-05 | 21.12 | 21.44 | 21.11 | 21.44 | +1.563% | 13,133 | +19.343% |
| 2025-11-04 | 21.73 | 21.73 | 21.11 | 21.11 | -4.570% | 34,398 | +21.208% |
| 2025-11-03 | 22.57 | 22.57 | 22.03 | 22.12 | -2.987% | 24,633 | +15.669% |
| 2025-10-31 | 22.88 | 22.91 | 22.57 | 22.80 | -0.625% | 9,723 | +12.214% |
| 2025-10-30 | 22.93 | 23.00 | 22.52 | 22.95 | +0.111% | 30,928 | +11.512% |
| 2025-10-29 | 22.82 | 23.18 | 22.65 | 22.92 | +1.912% | 46,676 | +11.637% |
| 2025-10-28 | 21.62 | 22.55 | 21.62 | 22.49 | +3.641% | 24,414 | +13.771% |
| 2025-10-27 | 22.10 | 22.10 | 21.43 | 21.70 | -2.406% | 54,537 | +17.913% |
| 2025-10-24 | 22.16 | 22.38 | 22.00 | 22.23 | +0.818% | 32,530 | +15.076% |
| 2025-10-23 | 22.01 | 22.21 | 21.97 | 22.05 | +1.399% | 74,781 | +16.017% |
| 2025-10-22 | 21.53 | 21.82 | 21.25 | 21.75 | -0.456% | 65,819 | +17.640% |
| 2025-10-21 | 22.97 | 22.97 | 21.80 | 21.85 | -7.021% | 54,422 | +17.103% |
| 2025-10-20 | 23.22 | 23.62 | 23.12 | 23.50 | +2.665% | 172,751 | +8.881% |
| 2025-10-17 | 23.59 | 23.70 | 22.68 | 22.89 | -6.686% | 106,059 | +11.783% |
| 2025-10-16 | 24.69 | 24.69 | 23.95 | 24.53 | +0.368% | 56,894 | +4.309% |
| 2025-10-15 | 24.16 | 24.60 | 23.95 | 24.44 | +1.453% | 82,185 | +4.694% |
| 2025-10-14 | 24.23 | 24.37 | 23.02 | 24.09 | -0.578% | 69,826 | +6.215% |
| 2025-10-13 | 23.25 | 24.27 | 23.25 | 24.23 | +6.740% | 53,993 | +5.601% |
| 2025-10-10 | 23.10 | 23.39 | 22.65 | 22.70 | -1.774% | 40,626 | +12.719% |
| 2025-10-09 | 24.00 | 24.00 | 22.68 | 23.11 | -2.159% | 52,907 | +10.719% |
| 2025-10-08 | 23.00 | 23.62 | 23.00 | 23.62 | +3.528% | 89,694 | +8.328% |
| 2025-10-07 | 23.06 | 23.20 | 22.57 | 22.82 | +0.154% | 31,162 | +12.150% |
| 2025-10-06 | 22.98 | 23.09 | 22.75 | 22.78 | +1.360% | 58,271 | +12.323% |
| 2025-10-03 | 22.55 | 22.76 | 22.36 | 22.47 | +0.512% | 53,124 | +13.850% |
| 2025-10-02 | 22.63 | 22.63 | 21.87 | 22.36 | +0.723% | 51,175 | +14.432% |
| 2025-10-01 | 22.16 | 22.34 | 22.12 | 22.20 | +0.779% | 67,651 | +15.260% |
| 2025-09-30 | 22.10 | 22.11 | 21.80 | 22.03 | -0.372% | 53,171 | +16.158% |
| 2025-09-29 | 22.24 | 22.24 | 22.00 | 22.11 | +1.469% | 38,169 | +15.726% |
| 2025-09-26 | 21.75 | 21.85 | 21.64 | 21.79 | +0.647% | 38,338 | +17.426% |
| 2025-09-25 | 21.51 | 21.68 | 21.25 | 21.65 | +0.821% | 62,136 | +18.185% |
| 2025-09-24 | 21.78 | 21.96 | 21.43 | 21.47 | -0.215% | 43,505 | +19.155% |
| 2025-09-23 | 21.77 | 21.84 | 21.40 | 21.52 | -0.186% | 56,390 | +18.899% |
| 2025-09-22 | 21.45 | 21.61 | 20.98 | 21.56 | +3.010% | 94,800 | +18.679% |
| 2025-09-19 | 20.53 | 21.01 | 20.46 | 20.93 | +2.422% | 36,729 | +22.251% |
| 2025-09-18 | 20.51 | 20.51 | 20.15 | 20.43 | +0.212% | 28,278 | +25.212% |
| 2025-09-17 | 20.72 | 20.72 | 20.20 | 20.39 | -0.728% | 31,827 | +25.478% |
| 2025-09-16 | 21.10 | 21.10 | 20.48 | 20.54 | -1.349% | 375,024 | +24.564% |
| 2025-09-15 | 20.15 | 20.83 | 20.15 | 20.82 | +3.644% | 57,614 | +22.884% |
| 2025-09-12 | 20.40 | 20.40 | 20.02 | 20.09 | -0.968% | 124,672 | +27.362% |
| 2025-09-11 | 20.13 | 20.38 | 20.09 | 20.29 | +0.927% | 92,127 | +26.129% |
| 2025-09-10 | 19.92 | 20.12 | 19.89 | 20.10 | 0.000% | 90,884 | +27.299% |