PPTA
Perpetua Resources Corp. Common Shares
stockNASDAQ
Market OpenOct 5, 2026 1:25:22 PM EDT
20.29USD-0.442%(-0.09)379,041
20.28Bid20.30Ask0.02SpreadPre-marketOct 5, 2026 8:12:30 AM EDT
20.50USD+0.589%(+0.12)
PPTA Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 20.26 | 20.48 | 19.68 | 20.29 | -0.442% | 379,041 | 0.000% |
| 2026-10-02 | 21.43 | 21.43 | 20.10 | 20.38 | -2.628% | 1,144,378 | -0.442% |
| 2026-10-01 | 21.60 | 21.60 | 20.83 | 20.93 | -2.967% | 1,316,300 | -3.058% |
| 2026-09-30 | 21.94 | 22.36 | 21.55 | 21.57 | +0.186% | 796,737 | -5.934% |
| 2026-09-29 | 22.02 | 22.12 | 21.34 | 21.53 | -1.329% | 1,230,272 | -5.759% |
| 2026-09-28 | 22.23 | 22.67 | 21.79 | 21.82 | -7.109% | 1,063,978 | -7.012% |
| 2026-09-25 | 23.42 | 23.68 | 23.03 | 23.49 | +0.299% | 674,045 | -13.623% |
| 2026-09-24 | 23.02 | 23.46 | 22.70 | 23.42 | +0.429% | 719,074 | -13.365% |
| 2026-09-23 | 24.05 | 24.05 | 23.00 | 23.32 | -5.816% | 986,299 | -12.993% |
| 2026-09-22 | 23.80 | 24.84 | 23.48 | 24.76 | +4.561% | 648,931 | -18.053% |
| 2026-09-21 | 23.73 | 23.86 | 23.04 | 23.68 | +1.893% | 744,124 | -14.316% |
| 2026-09-18 | 23.90 | 24.04 | 23.19 | 23.24 | -0.556% | 1,609,917 | -12.694% |
| 2026-09-17 | 23.54 | 23.83 | 23.13 | 23.37 | +3.821% | 784,231 | -13.179% |
| 2026-09-16 | 23.27 | 23.42 | 21.92 | 22.51 | -0.793% | 1,035,291 | -9.862% |
| 2026-09-15 | 22.54 | 22.73 | 22.13 | 22.69 | +0.621% | 776,684 | -10.577% |
| 2026-09-14 | 22.62 | 22.84 | 22.20 | 22.55 | -4.570% | 959,891 | -10.022% |
| 2026-09-11 | 24.11 | 24.45 | 23.56 | 23.63 | -0.169% | 713,150 | -14.135% |
| 2026-09-10 | 23.73 | 24.30 | 23.50 | 23.67 | -4.402% | 741,164 | -14.280% |
| 2026-09-09 | 25.27 | 25.61 | 24.64 | 24.76 | 0.000% | 768,316 | -18.053% |
| 2026-09-08 | 25.03 | 25.41 | 24.70 | 24.76 | -1.315% | 836,358 | -18.053% |
| 2026-09-04 | 24.46 | 25.36 | 24.30 | 25.09 | +0.160% | 966,906 | -19.131% |
| 2026-09-03 | 25.40 | 25.60 | 24.61 | 25.05 | +2.370% | 857,348 | -19.002% |
| 2026-09-02 | 24.15 | 24.89 | 24.00 | 24.47 | +4.128% | 943,456 | -17.082% |
| 2026-09-01 | 24.11 | 24.88 | 23.46 | 23.50 | -5.774% | 1,169,347 | -13.660% |
| 2026-08-31 | 25.11 | 25.18 | 24.31 | 24.94 | -0.677% | 1,459,181 | -18.645% |
| 2026-08-28 | 26.20 | 26.25 | 24.89 | 25.11 | -4.087% | 1,064,924 | -19.196% |
| 2026-08-27 | 25.74 | 26.41 | 25.55 | 26.18 | +1.591% | 942,741 | -22.498% |
| 2026-08-26 | 26.60 | 27.56 | 25.72 | 25.77 | -4.626% | 1,134,091 | -21.265% |
| 2026-08-25 | 25.56 | 27.05 | 25.55 | 27.02 | +4.204% | 1,138,866 | -24.907% |
| 2026-08-24 | 26.06 | 26.59 | 25.23 | 25.93 | +0.895% | 1,077,492 | -21.751% |
| 2026-08-21 | 26.23 | 26.35 | 25.21 | 25.70 | +2.595% | 2,010,614 | -21.051% |
| 2026-08-20 | 25.42 | 25.99 | 24.76 | 25.05 | -2.982% | 1,218,279 | -19.002% |
| 2026-08-19 | 25.35 | 26.20 | 24.53 | 25.82 | +8.533% | 1,685,686 | -21.418% |
| 2026-08-18 | 23.78 | 24.25 | 23.52 | 23.79 | -2.460% | 975,435 | -14.712% |
| 2026-08-17 | 25.24 | 25.24 | 24.16 | 24.39 | -3.368% | 1,083,454 | -16.810% |
| 2026-08-14 | 25.45 | 25.84 | 25.05 | 25.24 | +1.980% | 677,994 | -19.612% |
| 2026-08-13 | 24.77 | 25.21 | 24.46 | 24.75 | -2.058% | 623,315 | -18.020% |
| 2026-08-12 | 26.29 | 26.40 | 25.16 | 25.27 | -0.629% | 1,320,771 | -19.707% |
| 2026-08-11 | 24.89 | 25.45 | 24.77 | 25.43 | +2.170% | 1,075,730 | -20.212% |
| 2026-08-10 | 24.56 | 25.21 | 24.40 | 24.89 | +0.688% | 1,109,365 | -18.481% |
| 2026-08-07 | 24.47 | 24.90 | 24.05 | 24.72 | +8.279% | 2,407,146 | -17.921% |
| 2026-08-06 | 22.34 | 23.27 | 22.34 | 22.83 | -0.436% | 1,211,342 | -11.126% |
| 2026-08-05 | 21.93 | 22.98 | 21.75 | 22.93 | +10.880% | 2,087,592 | -11.513% |
| 2026-08-04 | 19.82 | 21.08 | 19.80 | 20.68 | +8.443% | 1,641,262 | -1.886% |
| 2026-08-03 | 18.35 | 19.12 | 18.09 | 19.07 | +3.585% | 759,241 | +6.397% |
| 2026-07-31 | 18.42 | 18.81 | 17.92 | 18.41 | -2.644% | 1,439,167 | +10.212% |
| 2026-07-30 | 17.79 | 18.98 | 17.63 | 18.91 | +9.560% | 1,477,663 | +7.298% |
| 2026-07-29 | 17.27 | 17.96 | 16.70 | 17.26 | -0.748% | 1,357,665 | +17.555% |
| 2026-07-28 | 17.86 | 17.86 | 16.96 | 17.39 | -4.660% | 928,684 | +16.676% |
| 2026-07-27 | 18.39 | 18.39 | 17.57 | 18.24 | +2.242% | 716,803 | +11.239% |
| 2026-07-24 | 17.98 | 18.14 | 17.57 | 17.84 | 0.000% | 753,180 | +13.733% |
| 2026-07-23 | 17.83 | 18.10 | 17.46 | 17.84 | -3.568% | 1,322,569 | +13.733% |
| 2026-07-22 | 19.06 | 19.60 | 18.37 | 18.50 | -0.644% | 1,239,712 | +9.676% |
| 2026-07-21 | 17.51 | 18.65 | 17.49 | 18.62 | +9.401% | 1,073,460 | +8.969% |
| 2026-07-20 | 16.89 | 17.06 | 16.55 | 17.02 | +0.710% | 1,197,448 | +19.213% |
| 2026-07-17 | 16.78 | 17.23 | 16.43 | 16.90 | -1.573% | 1,392,382 | +20.059% |
| 2026-07-16 | 18.16 | 18.20 | 17.02 | 17.17 | -7.639% | 1,205,990 | +18.171% |
| 2026-07-15 | 18.97 | 19.17 | 18.10 | 18.59 | -2.106% | 851,077 | +9.145% |
| 2026-07-14 | 19.64 | 19.74 | 18.88 | 18.99 | +1.768% | 1,004,498 | +6.846% |
| 2026-07-13 | 18.95 | 19.12 | 18.38 | 18.66 | -4.012% | 1,186,995 | +8.735% |
| 2026-07-10 | 19.65 | 19.89 | 19.18 | 19.44 | -1.818% | 846,857 | +4.372% |
| 2026-07-09 | 19.56 | 20.08 | 19.37 | 19.80 | +3.611% | 677,391 | +2.475% |
| 2026-07-08 | 19.40 | 19.78 | 18.49 | 19.11 | -4.402% | 1,376,520 | +6.175% |
| 2026-07-07 | 20.92 | 20.99 | 19.70 | 19.99 | -5.440% | 1,082,302 | +1.501% |
| 2026-07-06 | 21.48 | 21.75 | 20.88 | 21.14 | -0.891% | 893,218 | -4.021% |
| 2026-07-02 | 21.83 | 22.37 | 20.83 | 21.33 | +1.620% | 893,965 | -4.876% |
| 2026-07-01 | 20.66 | 21.89 | 20.63 | 20.99 | +1.108% | 986,601 | -3.335% |
| 2026-06-30 | 20.64 | 20.83 | 19.89 | 20.76 | +0.679% | 1,556,711 | -2.264% |
| 2026-06-29 | 21.11 | 21.20 | 20.25 | 20.62 | -3.374% | 1,281,929 | -1.600% |
| 2026-06-26 | 21.25 | 22.09 | 21.12 | 21.34 | +0.660% | 2,184,003 | -4.920% |
| 2026-06-25 | 21.61 | 21.82 | 20.37 | 21.20 | +0.379% | 1,289,981 | -4.292% |
| 2026-06-24 | 21.40 | 21.91 | 20.58 | 21.12 | -5.419% | 1,883,374 | -3.930% |
| 2026-06-23 | 22.64 | 23.29 | 22.15 | 22.33 | -6.176% | 1,524,371 | -9.136% |
| 2026-06-22 | 23.80 | 24.21 | 23.36 | 23.80 | -2.138% | 1,284,114 | -14.748% |
| 2026-06-18 | 25.27 | 25.75 | 23.98 | 24.32 | -2.329% | 1,357,814 | -16.571% |
| 2026-06-17 | 25.68 | 26.96 | 24.86 | 24.90 | -3.376% | 7,378,423 | -18.514% |
| 2026-06-16 | 26.40 | 27.00 | 25.70 | 25.77 | -0.923% | 1,407,954 | -21.265% |
| 2026-06-15 | 25.95 | 26.88 | 25.69 | 26.01 | +7.970% | 1,524,989 | -21.992% |
| 2026-06-12 | 23.69 | 24.38 | 23.04 | 24.09 | +2.773% | 1,257,666 | -15.774% |
| 2026-06-11 | 21.34 | 23.46 | 21.09 | 23.44 | +9.738% | 4,922,235 | -13.439% |
| 2026-06-10 | 22.18 | 22.52 | 21.10 | 21.36 | -5.737% | 2,180,528 | -5.009% |
| 2026-06-09 | 23.21 | 23.69 | 21.98 | 22.66 | -1.091% | 3,532,853 | -10.459% |
| 2026-06-08 | 23.11 | 23.30 | 22.40 | 22.91 | +1.148% | 1,355,887 | -11.436% |
| 2026-06-05 | 24.21 | 24.29 | 22.23 | 22.65 | -9.545% | 3,630,226 | -10.419% |
| 2026-06-04 | 24.99 | 25.60 | 24.59 | 25.04 | +1.090% | 1,067,330 | -18.970% |
| 2026-06-03 | 25.60 | 25.60 | 24.60 | 24.77 | -5.386% | 1,850,378 | -18.086% |
| 2026-06-02 | 25.87 | 26.64 | 25.45 | 26.18 | +1.709% | 1,124,485 | -22.498% |
| 2026-06-01 | 25.98 | 26.46 | 25.13 | 25.74 | -4.913% | 1,910,137 | -21.173% |
| 2026-05-29 | 26.55 | 27.84 | 26.35 | 27.07 | +1.576% | 1,294,088 | -25.046% |
| 2026-05-28 | 25.77 | 27.14 | 25.00 | 26.65 | +1.795% | 1,101,589 | -23.865% |
| 2026-05-27 | 25.88 | 26.37 | 25.50 | 26.18 | -1.505% | 947,437 | -22.498% |
| 2026-05-26 | 25.80 | 26.88 | 25.69 | 26.58 | +4.976% | 1,343,426 | -23.664% |
| 2026-05-22 | 28.95 | 29.15 | 25.20 | 25.32 | -5.240% | 2,736,735 | -19.866% |
| 2026-05-21 | 26.78 | 27.45 | 26.17 | 26.72 | -2.872% | 1,897,649 | -24.064% |
| 2026-05-20 | 25.21 | 27.55 | 24.93 | 27.51 | +11.648% | 2,816,446 | -26.245% |
| 2026-05-19 | 26.13 | 26.25 | 24.55 | 24.64 | -7.508% | 2,158,824 | -17.654% |
| 2026-05-18 | 28.63 | 28.82 | 26.14 | 26.64 | -5.431% | 1,703,535 | -23.836% |
| 2026-05-15 | 29.36 | 29.40 | 27.88 | 28.17 | -9.421% | 2,435,276 | -27.973% |
| 2026-05-14 | 31.95 | 31.95 | 30.10 | 31.10 | -2.109% | 924,681 | -34.759% |
| 2026-05-13 | 30.89 | 32.39 | 30.38 | 31.77 | +2.220% | 1,156,923 | -36.135% |
| 2026-05-12 | 31.00 | 31.70 | 29.88 | 31.08 | -1.458% | 1,173,329 | -34.717% |
| 2026-05-11 | 29.95 | 32.10 | 29.91 | 31.54 | +5.309% | 1,552,983 | -35.669% |
| 2026-05-08 | 29.39 | 30.52 | 29.00 | 29.95 | +5.051% | 1,128,203 | -32.254% |
| 2026-05-07 | 30.74 | 31.27 | 28.47 | 28.51 | -4.649% | 2,485,292 | -28.832% |
| 2026-05-06 | 29.00 | 30.06 | 28.67 | 29.90 | +9.324% | 1,322,509 | -32.140% |
| 2026-05-05 | 27.45 | 27.84 | 26.97 | 27.35 | +1.635% | 901,464 | -25.814% |
| 2026-05-04 | 27.20 | 27.36 | 26.81 | 26.91 | -2.039% | 1,194,159 | -24.601% |
| 2026-05-01 | 27.62 | 27.85 | 27.05 | 27.47 | -0.507% | 957,671 | -26.138% |
| 2026-04-30 | 27.17 | 27.89 | 26.71 | 27.61 | +5.221% | 1,176,962 | -26.512% |
| 2026-04-29 | 26.99 | 27.28 | 26.10 | 26.24 | -4.547% | 1,260,718 | -22.675% |
| 2026-04-28 | 27.75 | 28.36 | 26.92 | 27.49 | -3.442% | 1,384,369 | -26.191% |
| 2026-04-27 | 29.00 | 29.44 | 28.11 | 28.47 | -2.299% | 1,127,663 | -28.732% |
| 2026-04-24 | 29.98 | 29.98 | 28.82 | 29.14 | -1.120% | 887,829 | -30.371% |
| 2026-04-23 | 29.92 | 30.43 | 28.29 | 29.47 | -3.393% | 1,552,572 | -31.150% |
| 2026-04-22 | 31.58 | 31.58 | 30.31 | 30.50 | +0.544% | 1,003,272 | -33.486% |
| 2026-04-21 | 33.14 | 33.32 | 30.31 | 30.34 | -9.460% | 1,582,192 | -33.125% |
| 2026-04-20 | 33.48 | 33.80 | 32.80 | 33.51 | -1.150% | 1,316,057 | -39.451% |
| 2026-04-17 | 32.50 | 34.15 | 32.28 | 33.90 | +7.109% | 2,069,097 | -40.147% |
| 2026-04-16 | 31.88 | 32.03 | 30.64 | 31.65 | +0.222% | 1,086,348 | -35.893% |
| 2026-04-15 | 31.77 | 32.08 | 31.07 | 31.58 | -1.651% | 994,797 | -35.750% |
| 2026-04-14 | 31.63 | 32.33 | 30.92 | 32.11 | +4.559% | 1,411,494 | -36.811% |
| 2026-04-13 | 29.31 | 31.00 | 29.31 | 30.71 | +2.572% | 862,589 | -33.930% |
| 2026-04-10 | 30.45 | 31.27 | 29.63 | 29.94 | -0.631% | 1,038,671 | -32.231% |
| 2026-04-09 | 29.74 | 30.68 | 29.28 | 30.13 | +1.141% | 963,735 | -32.658% |
| 2026-04-08 | 31.55 | 32.00 | 29.24 | 29.79 | +1.430% | 1,388,729 | -31.890% |
| 2026-04-07 | 28.82 | 29.40 | 27.66 | 29.37 | +0.720% | 1,066,768 | -30.916% |
| 2026-04-06 | 28.99 | 29.73 | 28.57 | 29.16 | -0.917% | 951,502 | -30.418% |
| 2026-04-02 | 28.14 | 30.23 | 27.60 | 29.43 | -0.305% | 1,658,636 | -31.057% |
| 2026-04-01 | 29.13 | 30.38 | 28.36 | 29.52 | +4.979% | 1,899,832 | -31.267% |
| 2026-03-31 | 26.05 | 28.27 | 26.05 | 28.12 | +11.102% | 1,807,914 | -27.845% |
| 2026-03-30 | 27.03 | 27.27 | 24.92 | 25.31 | -4.346% | 1,850,300 | -19.834% |
| 2026-03-27 | 25.09 | 26.52 | 25.09 | 26.46 | +4.792% | 1,465,831 | -23.318% |
| 2026-03-26 | 25.01 | 26.50 | 25.01 | 25.25 | -3.442% | 1,328,988 | -19.644% |
| 2026-03-25 | 26.88 | 27.00 | 25.42 | 26.15 | +3.852% | 1,679,881 | -22.409% |
| 2026-03-24 | 24.76 | 25.36 | 23.98 | 25.18 | +0.439% | 1,472,793 | -19.420% |
| 2026-03-23 | 24.84 | 25.98 | 24.55 | 25.07 | +0.320% | 2,339,942 | -19.067% |
| 2026-03-20 | 26.61 | 26.76 | 24.31 | 24.99 | -6.088% | 3,022,414 | -18.808% |
| 2026-03-19 | 26.37 | 27.49 | 25.80 | 26.61 | -6.828% | 3,053,765 | -23.750% |
| 2026-03-18 | 29.25 | 29.75 | 28.32 | 28.56 | -6.880% | 1,721,357 | -28.957% |
| 2026-03-17 | 31.27 | 31.90 | 30.40 | 30.67 | -1.446% | 1,033,755 | -33.844% |
| 2026-03-16 | 30.15 | 31.98 | 30.05 | 31.12 | +4.570% | 1,438,549 | -34.801% |
| 2026-03-13 | 31.04 | 31.35 | 29.25 | 29.76 | -4.950% | 1,635,882 | -31.821% |
| 2026-03-12 | 32.00 | 32.00 | 29.93 | 31.31 | -2.854% | 1,366,778 | -35.196% |
| 2026-03-11 | 32.31 | 32.50 | 30.96 | 32.23 | -2.185% | 1,210,506 | -37.046% |
| 2026-03-10 | 32.65 | 34.72 | 32.65 | 32.95 | +0.427% | 1,700,904 | -38.422% |
| 2026-03-09 | 30.88 | 33.02 | 30.03 | 32.81 | +1.958% | 1,321,355 | -38.159% |
| 2026-03-06 | 31.50 | 32.98 | 31.04 | 32.18 | -0.710% | 1,270,994 | -36.948% |
| 2026-03-05 | 33.24 | 33.37 | 31.18 | 32.41 | -5.234% | 1,768,971 | -37.396% |
| 2026-03-04 | 35.07 | 36.02 | 33.33 | 34.20 | -0.321% | 1,218,203 | -40.673% |
| 2026-03-03 | 33.73 | 34.66 | 33.00 | 34.31 | -7.818% | 1,981,680 | -40.863% |
| 2026-03-02 | 35.78 | 37.37 | 35.10 | 37.22 | +0.977% | 1,581,842 | -45.486% |
| 2026-02-27 | 35.71 | 36.89 | 35.01 | 36.86 | +3.336% | 2,360,181 | -44.954% |
| 2026-02-26 | 32.68 | 35.77 | 32.36 | 35.67 | +7.895% | 2,780,612 | -43.117% |
| 2026-02-25 | 32.40 | 34.08 | 31.51 | 33.06 | +4.653% | 1,481,291 | -38.627% |
| 2026-02-24 | 29.80 | 32.12 | 29.25 | 31.59 | +4.223% | 1,649,213 | -35.771% |
| 2026-02-23 | 30.21 | 30.98 | 29.58 | 30.31 | +0.431% | 1,113,114 | -33.058% |
| 2026-02-20 | 30.01 | 30.92 | 28.82 | 30.18 | +0.100% | 1,860,370 | -32.770% |
| 2026-02-19 | 28.73 | 30.43 | 28.41 | 30.15 | +2.901% | 1,127,779 | -32.703% |
| 2026-02-18 | 28.63 | 29.67 | 28.30 | 29.30 | +4.345% | 1,132,653 | -30.751% |
| 2026-02-17 | 27.52 | 28.49 | 26.18 | 28.08 | -2.703% | 2,958,924 | -27.742% |
| 2026-02-13 | 28.09 | 29.33 | 27.54 | 28.86 | +4.679% | 1,139,818 | -29.695% |
| 2026-02-12 | 30.19 | 30.19 | 27.40 | 27.57 | -9.607% | 1,766,084 | -26.406% |
| 2026-02-11 | 30.27 | 30.80 | 28.50 | 30.50 | +3.110% | 1,299,601 | -33.475% |
| 2026-02-10 | 30.13 | 30.46 | 28.97 | 29.58 | -2.441% | 1,538,118 | -31.406% |
| 2026-02-09 | 28.30 | 30.40 | 28.19 | 30.32 | +7.900% | 1,569,295 | -33.080% |
| 2026-02-06 | 27.16 | 28.15 | 26.86 | 28.10 | +8.327% | 1,719,357 | -27.794% |
| 2026-02-05 | 27.62 | 28.21 | 25.88 | 25.94 | -8.871% | 2,048,389 | -21.781% |
| 2026-02-04 | 30.37 | 30.37 | 26.44 | 28.46 | -3.114% | 2,666,055 | -28.719% |
| 2026-02-03 | 29.04 | 29.84 | 28.15 | 29.38 | +7.265% | 2,577,145 | -30.939% |
| 2026-02-02 | 26.64 | 28.15 | 26.42 | 27.39 | +2.893% | 1,969,648 | -25.922% |
| 2026-01-30 | 30.13 | 31.27 | 26.39 | 26.62 | -16.968% | 4,016,931 | -23.779% |
| 2026-01-29 | 35.09 | 35.14 | 31.00 | 32.06 | -6.721% | 2,942,418 | -36.712% |
| 2026-01-28 | 35.17 | 35.29 | 33.19 | 34.37 | -1.688% | 1,573,532 | -40.966% |
| 2026-01-27 | 33.20 | 35.06 | 32.82 | 34.96 | +5.333% | 1,359,636 | -41.962% |
| 2026-01-26 | 35.78 | 35.97 | 33.08 | 33.19 | -3.797% | 2,721,255 | -38.867% |
| 2026-01-23 | 35.00 | 35.02 | 34.05 | 34.50 | -1.004% | 1,618,793 | -41.188% |
| 2026-01-22 | 31.50 | 35.00 | 31.50 | 34.85 | +10.705% | 3,345,878 | -41.779% |
| 2026-01-21 | 33.95 | 34.19 | 30.92 | 31.48 | -4.170% | 2,420,132 | -35.546% |
| 2026-01-20 | 33.58 | 34.00 | 31.65 | 32.85 | +1.924% | 2,179,305 | -38.234% |
| 2026-01-16 | 31.16 | 32.68 | 30.41 | 32.23 | +2.905% | 1,784,213 | -37.046% |
| 2026-01-15 | 31.77 | 32.41 | 31.16 | 31.32 | -1.540% | 1,443,059 | -35.217% |
| 2026-01-14 | 31.66 | 32.50 | 30.54 | 31.81 | +2.547% | 2,004,218 | -36.215% |
| 2026-01-13 | 31.35 | 32.20 | 30.56 | 31.02 | -0.097% | 1,808,734 | -34.591% |
| 2026-01-12 | 30.45 | 31.11 | 29.98 | 31.05 | +4.616% | 2,175,739 | -34.654% |
| 2026-01-09 | 29.75 | 30.48 | 29.04 | 29.68 | +0.884% | 2,598,422 | -31.637% |
| 2026-01-08 | 28.77 | 29.70 | 28.30 | 29.42 | +1.169% | 1,923,601 | -31.033% |
| 2026-01-07 | 27.19 | 29.09 | 26.60 | 29.08 | +3.672% | 2,233,326 | -30.227% |
| 2026-01-06 | 26.52 | 28.08 | 26.31 | 28.05 | +6.170% | 1,907,580 | -27.665% |
| 2026-01-05 | 25.25 | 27.15 | 25.01 | 26.42 | +7.661% | 2,402,457 | -23.202% |
| 2026-01-02 | 24.80 | 24.80 | 23.83 | 24.54 | +1.363% | 1,666,332 | -17.319% |
| 2025-12-31 | 24.21 | 24.59 | 24.00 | 24.21 | -1.264% | 1,467,566 | -16.192% |
| 2025-12-30 | 25.40 | 25.60 | 24.46 | 24.52 | -0.729% | 1,345,913 | -17.251% |
| 2025-12-29 | 25.05 | 25.50 | 24.36 | 24.70 | -4.744% | 2,221,527 | -17.854% |
| 2025-12-26 | 26.76 | 26.89 | 25.60 | 25.93 | -2.445% | 1,414,837 | -21.751% |
| 2025-12-24 | 27.45 | 27.48 | 26.20 | 26.58 | -4.043% | 1,093,264 | -23.664% |
| 2025-12-23 | 27.72 | 28.47 | 27.12 | 27.70 | 0.000% | 1,761,033 | -26.751% |
| 2025-12-22 | 28.50 | 29.10 | 27.57 | 27.70 | +0.362% | 1,969,037 | -26.751% |
| 2025-12-19 | 26.35 | 28.00 | 26.34 | 27.60 | +4.704% | 3,578,208 | -26.486% |
| 2025-12-18 | 25.73 | 26.87 | 25.58 | 26.36 | +2.171% | 1,301,610 | -23.027% |
| 2025-12-17 | 27.19 | 27.40 | 25.35 | 25.80 | -2.971% | 1,765,836 | -21.357% |
| 2025-12-16 | 26.83 | 27.92 | 26.48 | 26.59 | -0.931% | 1,634,036 | -23.693% |
| 2025-12-15 | 29.65 | 29.73 | 26.72 | 26.84 | -6.935% | 2,538,171 | -24.404% |
| 2025-12-12 | 29.85 | 29.85 | 27.01 | 28.84 | -1.063% | 3,033,843 | -29.646% |
| 2025-12-11 | 25.60 | 29.73 | 25.60 | 29.15 | +13.424% | 5,108,209 | -30.395% |
| 2025-12-10 | 26.38 | 26.38 | 23.88 | 25.70 | -3.202% | 3,124,211 | -21.051% |
| 2025-12-09 | 25.55 | 26.59 | 25.18 | 26.55 | +5.107% | 2,376,043 | -23.578% |
| 2025-12-08 | 25.95 | 26.17 | 25.04 | 25.26 | -2.546% | 1,448,849 | -19.675% |
| 2025-12-05 | 26.02 | 26.48 | 25.06 | 25.92 | +0.699% | 1,706,969 | -21.721% |
| 2025-12-04 | 24.48 | 25.98 | 24.26 | 25.74 | +3.874% | 1,958,940 | -21.173% |
| 2025-12-03 | 25.05 | 25.08 | 24.35 | 24.78 | +0.081% | 1,468,025 | -18.119% |
| 2025-12-02 | 25.03 | 25.64 | 24.38 | 24.76 | -2.057% | 1,572,452 | -18.053% |
| 2025-12-01 | 26.00 | 26.10 | 25.13 | 25.28 | -1.787% | 1,667,987 | -19.739% |
| 2025-11-28 | 25.30 | 26.68 | 24.94 | 25.74 | +2.754% | 1,332,833 | -21.173% |
| 2025-11-26 | 24.24 | 25.08 | 24.00 | 25.05 | +4.245% | 1,626,081 | -19.002% |
| 2025-11-25 | 23.59 | 24.24 | 23.25 | 24.03 | +1.264% | 1,315,164 | -15.564% |
| 2025-11-24 | 22.41 | 23.79 | 22.24 | 23.73 | +7.230% | 2,393,692 | -14.496% |
| 2025-11-21 | 21.70 | 22.96 | 21.00 | 22.13 | +0.363% | 9,418,775 | -8.315% |
| 2025-11-20 | 24.39 | 25.21 | 22.02 | 22.05 | -7.702% | 3,690,819 | -7.982% |
| 2025-11-19 | 23.64 | 25.24 | 23.55 | 23.89 | +2.532% | 3,268,121 | -15.069% |
| 2025-11-18 | 22.35 | 23.59 | 22.04 | 23.30 | +3.006% | 3,270,067 | -12.918% |
| 2025-11-17 | 21.50 | 23.13 | 21.40 | 22.62 | +4.819% | 3,350,610 | -10.301% |
| 2025-11-14 | 20.60 | 22.48 | 20.38 | 21.58 | -1.864% | 2,285,603 | -5.978% |
| 2025-11-13 | 22.98 | 23.44 | 21.82 | 21.99 | -4.764% | 2,203,262 | -7.731% |
| 2025-11-12 | 23.07 | 24.55 | 22.99 | 23.09 | +0.698% | 3,022,523 | -12.126% |
| 2025-11-11 | 23.15 | 23.65 | 22.43 | 22.93 | 0.000% | 1,574,790 | -11.513% |
| 2025-11-10 | 22.92 | 24.05 | 22.80 | 22.93 | +2.917% | 2,610,202 | -11.513% |
| 2025-11-07 | 20.80 | 22.51 | 20.60 | 22.28 | +6.859% | 3,198,531 | -8.932% |
| 2025-11-06 | 21.70 | 22.21 | 20.71 | 20.85 | -2.661% | 2,750,012 | -2.686% |
| 2025-11-05 | 21.77 | 21.80 | 21.22 | 21.42 | +0.516% | 1,982,943 | -5.275% |
| 2025-11-04 | 21.80 | 22.21 | 21.01 | 21.31 | -5.916% | 3,691,282 | -4.786% |
| 2025-11-03 | 23.78 | 24.24 | 22.52 | 22.65 | -5.743% | 2,454,412 | -10.419% |
| 2025-10-31 | 24.84 | 25.04 | 23.71 | 24.03 | -4.643% | 1,967,770 | -15.564% |
| 2025-10-30 | 23.25 | 25.49 | 22.97 | 25.20 | +7.188% | 3,123,042 | -19.484% |
| 2025-10-29 | 25.95 | 26.00 | 23.17 | 23.51 | -7.368% | 5,922,424 | -13.696% |
| 2025-10-28 | 24.73 | 26.00 | 23.97 | 25.38 | +2.174% | 3,768,633 | -20.055% |
| 2025-10-27 | 23.83 | 25.10 | 22.80 | 24.84 | +6.609% | 6,888,150 | -18.317% |
| 2025-10-24 | 22.77 | 23.99 | 22.70 | 23.30 | -0.512% | 1,468,671 | -12.918% |
| 2025-10-23 | 24.10 | 24.20 | 23.31 | 23.42 | -0.973% | 1,570,822 | -13.365% |
| 2025-10-22 | 22.84 | 24.11 | 22.50 | 23.65 | -0.253% | 3,079,886 | -14.207% |
| 2025-10-21 | 24.86 | 25.00 | 23.27 | 23.71 | -13.055% | 4,913,160 | -14.424% |
| 2025-10-20 | 26.51 | 27.54 | 25.32 | 27.27 | +7.701% | 3,719,261 | -25.596% |
| 2025-10-17 | 25.75 | 26.80 | 24.63 | 25.32 | -9.571% | 6,109,034 | -19.866% |
| 2025-10-16 | 27.98 | 30.35 | 27.51 | 28.00 | +1.818% | 7,138,256 | -27.536% |
| 2025-10-15 | 29.05 | 31.65 | 26.72 | 27.50 | +1.140% | 6,711,286 | -26.218% |
| 2025-10-14 | 27.52 | 28.53 | 25.44 | 27.19 | -0.730% | 5,631,426 | -25.377% |
| 2025-10-13 | 27.45 | 28.32 | 26.50 | 27.39 | +6.204% | 4,530,190 | -25.922% |
| 2025-10-10 | 24.53 | 26.80 | 24.30 | 25.79 | +7.728% | 6,171,292 | -21.326% |
| 2025-10-09 | 25.02 | 25.47 | 23.72 | 23.94 | -1.643% | 4,406,259 | -15.246% |
| 2025-10-08 | 24.18 | 24.72 | 23.61 | 24.34 | +3.136% | 4,006,990 | -16.639% |
| 2025-10-07 | 24.48 | 24.84 | 23.12 | 23.60 | +0.085% | 4,367,163 | -14.025% |
| 2025-10-06 | 23.26 | 24.13 | 22.61 | 23.58 | +7.967% | 5,156,058 | -13.953% |
| 2025-10-03 | 21.56 | 22.51 | 21.26 | 21.84 | +3.950% | 2,447,348 | -7.097% |
| 2025-10-02 | 21.01 | 21.49 | 20.25 | 21.01 | +1.645% | 2,379,266 | -3.427% |
| 2025-10-01 | 19.89 | 20.80 | 19.88 | 20.67 | +2.175% | 1,940,409 | -1.838% |
| 2025-09-30 | 20.31 | 20.69 | 20.01 | 20.23 | -1.796% | 1,827,574 | +0.297% |
| 2025-09-29 | 21.81 | 21.87 | 20.08 | 20.60 | -2.647% | 3,159,249 | -1.505% |
| 2025-09-26 | 19.79 | 22.62 | 19.75 | 21.16 | +11.368% | 9,026,185 | -4.112% |
| 2025-09-25 | 18.60 | 19.82 | 18.21 | 19.00 | +0.742% | 2,378,157 | +6.789% |
| 2025-09-24 | 19.20 | 19.76 | 18.82 | 18.86 | -0.475% | 2,652,825 | +7.582% |
| 2025-09-23 | 19.16 | 19.84 | 18.68 | 18.95 | +0.477% | 2,799,468 | +7.071% |
| 2025-09-22 | 18.79 | 19.41 | 18.14 | 18.86 | +3.004% | 3,685,046 | +7.582% |
| 2025-09-19 | 17.63 | 18.41 | 17.52 | 18.31 | +5.169% | 7,725,888 | +10.814% |
| 2025-09-18 | 17.11 | 17.46 | 16.72 | 17.41 | +2.472% | 2,023,593 | +16.542% |
| 2025-09-17 | 16.88 | 17.65 | 16.81 | 16.99 | +0.414% | 2,404,078 | +19.423% |
| 2025-09-16 | 18.44 | 18.46 | 16.88 | 16.92 | -6.052% | 2,792,567 | +19.917% |
| 2025-09-15 | 17.36 | 18.11 | 17.28 | 18.01 | +3.984% | 2,152,166 | +12.660% |
| 2025-09-12 | 17.37 | 17.54 | 16.89 | 17.32 | +0.639% | 1,365,308 | +17.148% |
| 2025-09-11 | 17.23 | 17.57 | 17.10 | 17.21 | -0.232% | 1,313,388 | +17.897% |
| 2025-09-10 | 17.29 | 17.74 | 17.04 | 17.25 | +3.232% | 2,771,870 | +17.623% |
| 2025-09-09 | 18.20 | 18.29 | 16.70 | 16.71 | -7.475% | 3,978,402 | +21.424% |
| 2025-09-08 | 18.68 | 18.96 | 17.59 | 18.06 | -2.008% | 2,125,428 | +12.348% |
| 2025-09-05 | 18.50 | 18.71 | 18.05 | 18.43 | +1.992% | 1,448,452 | +10.092% |
| 2025-09-04 | 18.81 | 19.06 | 17.82 | 18.07 | -5.885% | 2,943,274 | +12.286% |
| 2025-09-03 | 19.00 | 19.75 | 18.84 | 19.20 | +2.729% | 2,227,005 | +5.677% |
| 2025-09-02 | 19.00 | 19.13 | 18.00 | 18.69 | -0.954% | 2,726,528 | +8.561% |
| 2025-08-29 | 18.44 | 19.09 | 18.44 | 18.87 | +2.166% | 1,667,209 | +7.525% |
| 2025-08-28 | 18.62 | 18.89 | 18.42 | 18.47 | -0.752% | 1,230,479 | +9.854% |
| 2025-08-27 | 18.25 | 18.76 | 18.02 | 18.61 | +0.540% | 1,174,063 | +9.027% |
| 2025-08-26 | 18.09 | 18.64 | 18.08 | 18.51 | +2.435% | 1,846,432 | +9.616% |
| 2025-08-25 | 17.73 | 18.70 | 17.66 | 18.07 | +1.918% | 2,547,469 | +12.286% |
| 2025-08-22 | 17.86 | 18.71 | 17.57 | 17.73 | -0.783% | 2,583,193 | +14.439% |
| 2025-08-21 | 17.05 | 18.01 | 16.96 | 17.87 | +4.871% | 2,248,088 | +13.542% |
| 2025-08-20 | 16.43 | 17.05 | 16.41 | 17.04 | +4.220% | 1,385,614 | +19.073% |
| 2025-08-19 | 17.58 | 17.58 | 16.28 | 16.35 | -6.944% | 2,154,862 | +24.098% |
| 2025-08-18 | 17.60 | 17.68 | 16.71 | 17.57 | +1.502% | 2,259,826 | +15.481% |
| 2025-08-15 | 17.53 | 18.10 | 17.15 | 17.31 | -1.255% | 2,815,315 | +17.215% |
| 2025-08-14 | 17.04 | 17.66 | 16.90 | 17.53 | +2.936% | 1,573,142 | +15.744% |
| 2025-08-13 | 17.43 | 17.49 | 16.66 | 17.03 | -1.957% | 1,457,113 | +19.143% |
| 2025-08-12 | 17.56 | 17.75 | 16.87 | 17.37 | 0.000% | 1,286,929 | +16.811% |
| 2025-08-11 | 16.67 | 17.61 | 16.34 | 17.37 | +2.781% | 1,476,515 | +16.811% |
| 2025-08-08 | 17.53 | 17.80 | 16.64 | 16.90 | -2.312% | 1,770,098 | +20.059% |
| 2025-08-07 | 17.80 | 17.99 | 16.82 | 17.30 | +0.232% | 1,872,017 | +17.283% |
| 2025-08-06 | 16.63 | 17.28 | 16.56 | 17.26 | +3.477% | 1,980,081 | +17.555% |
| 2025-08-05 | 16.64 | 16.75 | 16.25 | 16.68 | -0.358% | 1,112,649 | +21.643% |
| 2025-08-04 | 15.55 | 16.74 | 15.48 | 16.74 | +10.422% | 1,871,832 | +21.207% |
| 2025-08-01 | 15.35 | 15.45 | 14.69 | 15.16 | +0.397% | 1,711,459 | +33.839% |
| 2025-07-31 | 15.00 | 15.37 | 14.92 | 15.10 | +1.003% | 1,395,287 | +34.371% |
| 2025-07-30 | 15.26 | 15.49 | 14.82 | 14.95 | -3.361% | 1,343,319 | +35.719% |
| 2025-07-29 | 16.00 | 16.05 | 15.29 | 15.47 | -2.582% | 1,409,522 | +31.157% |
| 2025-07-28 | 16.21 | 16.41 | 15.73 | 15.88 | -2.036% | 1,522,488 | +27.771% |
| 2025-07-25 | 16.50 | 16.73 | 15.91 | 16.21 | -3.770% | 2,488,142 | +25.170% |
| 2025-07-24 | 16.83 | 17.28 | 16.50 | 16.84 | -0.795% | 1,921,007 | +20.451% |
| 2025-07-23 | 17.76 | 18.03 | 16.53 | 16.98 | -4.553% | 3,588,522 | +19.494% |
| 2025-07-22 | 17.16 | 18.04 | 16.64 | 17.79 | +3.611% | 3,379,210 | +14.053% |
| 2025-07-21 | 17.38 | 17.78 | 16.70 | 17.17 | -0.058% | 3,362,438 | +18.171% |
| 2025-07-18 | 16.32 | 17.70 | 16.08 | 17.18 | +8.255% | 5,763,112 | +18.102% |
| 2025-07-17 | 15.29 | 15.88 | 15.16 | 15.87 | +2.718% | 2,410,385 | +27.851% |
| 2025-07-16 | 15.00 | 15.47 | 14.64 | 15.45 | +4.111% | 2,508,954 | +31.327% |
| 2025-07-15 | 14.66 | 14.90 | 14.08 | 14.84 | +1.228% | 2,420,091 | +36.725% |
| 2025-07-14 | 15.09 | 15.80 | 14.40 | 14.66 | -0.475% | 3,592,478 | +38.404% |
| 2025-07-11 | 14.69 | 14.91 | 14.04 | 14.73 | +1.029% | 3,716,361 | +37.746% |
| 2025-07-10 | 13.62 | 14.95 | 13.31 | 14.58 | +11.639% | 8,669,152 | +39.163% |
| 2025-07-09 | 12.88 | 13.30 | 12.63 | 13.06 | +2.271% | 2,075,832 | +55.360% |
| 2025-07-08 | 13.30 | 13.32 | 12.20 | 12.77 | -2.593% | 4,436,314 | +58.888% |
| 2025-07-07 | 12.45 | 13.30 | 12.40 | 13.11 | +5.259% | 5,616,791 | +54.767% |
| 2025-07-03 | 12.16 | 12.46 | 12.04 | 12.46 | +1.673% | 1,137,274 | +62.906% |
| 2025-07-02 | 12.10 | 12.29 | 11.68 | 12.25 | +2.425% | 2,787,778 | +65.633% |
| 2025-07-01 | 12.36 | 12.98 | 11.81 | 11.96 | -1.483% | 3,286,062 | +69.649% |
| 2025-06-30 | 12.15 | 12.39 | 11.87 | 12.14 | +2.361% | 3,216,111 | +67.133% |
| 2025-06-27 | 12.50 | 12.53 | 11.70 | 11.86 | -7.991% | 6,751,133 | +71.079% |
| 2025-06-26 | 13.18 | 13.24 | 12.66 | 12.89 | -0.998% | 3,184,333 | +57.409% |
| 2025-06-25 | 13.40 | 13.50 | 12.84 | 13.02 | -0.535% | 3,262,419 | +55.837% |
| 2025-06-24 | 12.98 | 13.26 | 12.00 | 13.09 | +0.538% | 4,358,612 | +55.004% |
| 2025-06-23 | 13.20 | 13.65 | 12.86 | 13.02 | +0.231% | 4,751,836 | +55.837% |
| 2025-06-20 | 13.46 | 13.48 | 12.87 | 12.99 | -3.204% | 3,829,344 | +56.197% |
| 2025-06-18 | 13.32 | 14.18 | 13.06 | 13.42 | +2.678% | 5,908,932 | +51.192% |
| 2025-06-17 | 13.21 | 13.35 | 12.95 | 13.07 | +0.538% | 4,403,239 | +55.241% |
| 2025-06-16 | 13.00 | 13.31 | 12.92 | 13.00 | +1.286% | 4,511,189 | +56.077% |
| 2025-06-13 | 13.35 | 13.64 | 12.76 | 12.84 | -2.172% | 5,074,783 | +58.083% |
| 2025-06-12 | 13.58 | 13.70 | 12.76 | 13.12 | -20.437% | 11,327,938 | +54.649% |
| 2025-06-11 | 16.58 | 16.70 | 16.21 | 16.49 | -0.242% | 805,409 | +23.044% |
| 2025-06-10 | 17.14 | 17.27 | 16.34 | 16.53 | -3.503% | 696,045 | +22.747% |
| 2025-06-09 | 17.74 | 17.85 | 16.92 | 17.13 | -1.382% | 1,131,822 | +18.447% |
| 2025-06-06 | 17.23 | 17.50 | 16.64 | 17.37 | +1.757% | 1,270,979 | +16.811% |
| 2025-06-05 | 17.27 | 17.96 | 16.88 | 17.07 | +0.176% | 1,340,233 | +18.864% |
| 2025-06-04 | 17.33 | 17.53 | 16.76 | 17.04 | -1.560% | 1,758,044 | +19.073% |
| 2025-06-03 | 14.91 | 17.52 | 14.78 | 17.31 | +15.554% | 3,910,119 | +17.215% |
| 2025-06-02 | 14.09 | 15.01 | 14.09 | 14.98 | +7.692% | 1,021,842 | +35.447% |
| 2025-05-30 | 13.65 | 14.05 | 13.52 | 13.91 | +1.681% | 778,245 | +45.866% |
| 2025-05-29 | 14.24 | 14.37 | 13.47 | 13.68 | -3.253% | 496,267 | +48.319% |
| 2025-05-28 | 14.20 | 14.28 | 13.96 | 14.14 | -0.911% | 635,021 | +43.494% |
| 2025-05-27 | 13.67 | 14.45 | 13.60 | 14.27 | +3.181% | 790,528 | +42.186% |
| 2025-05-23 | 13.54 | 13.90 | 13.25 | 13.83 | +4.773% | 910,786 | +46.710% |
| 2025-05-22 | 13.72 | 14.00 | 13.12 | 13.20 | -3.367% | 771,970 | +53.712% |
| 2025-05-21 | 13.85 | 14.06 | 13.40 | 13.66 | -0.437% | 1,020,605 | +48.536% |
| 2025-05-20 | 12.78 | 13.83 | 12.62 | 13.72 | +7.439% | 1,688,381 | +47.886% |
| 2025-05-19 | 11.95 | 13.14 | 11.95 | 12.77 | +6.951% | 1,059,459 | +58.888% |
| 2025-05-16 | 11.82 | 12.01 | 11.40 | 11.94 | -1.890% | 1,147,903 | +69.933% |
| 2025-05-15 | 11.55 | 12.29 | 11.35 | 12.17 | +5.734% | 1,548,853 | +66.721% |
| 2025-05-14 | 11.79 | 11.93 | 11.22 | 11.51 | -6.232% | 1,267,553 | +76.281% |
| 2025-05-13 | 12.11 | 12.57 | 11.38 | 12.28 | +4.557% | 1,990,802 | +65.295% |
| 2025-05-12 | 14.10 | 14.10 | 11.71 | 11.74 | -22.661% | 2,933,975 | +72.828% |
| 2025-05-09 | 14.86 | 15.21 | 14.50 | 15.18 | +4.979% | 654,288 | +33.663% |
| 2025-05-08 | 14.90 | 14.90 | 14.38 | 14.46 | -1.833% | 591,832 | +40.318% |
| 2025-05-07 | 14.68 | 15.12 | 14.53 | 14.73 | -1.800% | 728,757 | +37.746% |
| 2025-05-06 | 15.15 | 15.28 | 14.90 | 15.00 | 0.000% | 800,105 | +35.267% |
| 2025-05-05 | 14.86 | 15.18 | 14.67 | 15.00 | +3.377% | 1,077,024 | +35.267% |
| 2025-05-02 | 15.02 | 15.44 | 14.35 | 14.51 | -3.073% | 966,428 | +39.835% |
| 2025-05-01 | 14.67 | 15.09 | 14.46 | 14.97 | +1.629% | 1,141,257 | +35.538% |
| 2025-04-30 | 14.10 | 14.76 | 13.83 | 14.73 | +4.840% | 1,133,033 | +37.746% |
| 2025-04-29 | 14.28 | 14.53 | 13.88 | 14.05 | -2.566% | 959,145 | +44.413% |
| 2025-04-28 | 14.39 | 14.46 | 14.02 | 14.42 | +0.910% | 777,760 | +40.707% |
| 2025-04-25 | 14.14 | 14.75 | 13.85 | 14.29 | -0.070% | 994,577 | +41.987% |
| 2025-04-24 | 13.87 | 14.30 | 13.33 | 14.30 | +4.532% | 889,614 | +41.888% |
| 2025-04-23 | 12.76 | 13.76 | 12.64 | 13.68 | +2.896% | 1,211,463 | +48.319% |
| 2025-04-22 | 13.36 | 13.79 | 13.15 | 13.29 | -0.038% | 1,214,409 | +52.614% |
| 2025-04-21 | 13.97 | 14.40 | 12.66 | 13.30 | +1.141% | 1,244,716 | +52.556% |
| 2025-04-17 | 13.15 | 13.45 | 12.85 | 13.15 | -1.498% | 745,271 | +54.297% |
| 2025-04-16 | 13.70 | 13.80 | 13.14 | 13.35 | +0.679% | 983,273 | +51.985% |
| 2025-04-15 | 13.55 | 13.68 | 12.92 | 13.26 | 0.000% | 1,859,859 | +53.017% |