SLVR
Sprott Silver Miners & Physical Silver ETF
stockNASDAQETF
Market OpenOct 5, 2026 11:20:13 AM EDT
54.18USD-0.404%(-0.22)41,013
53.64Bid54.15Ask0.51SpreadSLVR Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 54.89 | 54.89 | 53.81 | 54.18 | -0.404% | 41,013 | 0.000% |
| 2026-10-02 | 55.08 | 55.21 | 53.69 | 54.40 | -0.037% | 71,283 | -0.404% |
| 2026-10-01 | 54.48 | 54.76 | 54.17 | 54.42 | -0.128% | 89,038 | -0.441% |
| 2026-09-30 | 55.28 | 55.81 | 54.35 | 54.49 | -1.607% | 90,718 | -0.569% |
| 2026-09-29 | 55.12 | 55.39 | 55.12 | 55.38 | +0.508% | 163,433 | -2.167% |
| 2026-09-28 | 55.02 | 55.90 | 55.02 | 55.10 | -6.229% | 103,324 | -1.670% |
| 2026-09-25 | 58.76 | 58.76 | 58.76 | 58.76 | +1.784% | 52,262 | -7.794% |
| 2026-09-24 | 57.70 | 57.73 | 57.10 | 57.73 | -1.736% | 94,450 | -6.149% |
| 2026-09-23 | 59.35 | 59.35 | 58.31 | 58.75 | -6.075% | 138,630 | -7.779% |
| 2026-09-22 | 60.62 | 62.71 | 60.62 | 62.55 | +3.990% | 86,207 | -13.381% |
| 2026-09-21 | 59.93 | 60.15 | 59.93 | 60.15 | -1.313% | 62,897 | -9.925% |
| 2026-09-18 | 59.99 | 60.99 | 59.67 | 60.95 | +0.877% | 302,208 | -11.107% |
| 2026-09-17 | 59.29 | 60.54 | 59.15 | 60.42 | +6.019% | 127,126 | -10.328% |
| 2026-09-16 | 58.62 | 58.62 | 56.07 | 56.99 | -1.231% | 147,004 | -4.931% |
| 2026-09-15 | 57.54 | 57.70 | 57.17 | 57.70 | -1.165% | 68,015 | -6.101% |
| 2026-09-14 | 57.54 | 58.99 | 57.30 | 58.38 | -3.248% | 213,254 | -7.194% |
| 2026-09-11 | 62.06 | 62.09 | 60.10 | 60.34 | -0.952% | 186,003 | -10.209% |
| 2026-09-10 | 61.22 | 61.80 | 60.92 | 60.92 | -5.065% | 156,370 | -11.064% |
| 2026-09-09 | 64.17 | 64.17 | 64.17 | 64.17 | +0.912% | 88,443 | -15.568% |
| 2026-09-08 | 63.15 | 63.82 | 63.15 | 63.59 | +0.506% | 81,004 | -14.798% |
| 2026-09-04 | 63.22 | 63.69 | 63.10 | 63.27 | -2.557% | 89,367 | -14.367% |
| 2026-09-03 | 64.18 | 65.02 | 64.05 | 64.93 | +2.462% | 166,793 | -16.556% |
| 2026-09-02 | 62.89 | 63.37 | 62.20 | 63.37 | +5.811% | 123,990 | -14.502% |
| 2026-09-01 | 60.14 | 61.52 | 59.73 | 59.89 | -4.619% | 172,413 | -9.534% |
| 2026-08-31 | 62.19 | 62.79 | 62.19 | 62.79 | -0.617% | 115,450 | -13.712% |
| 2026-08-28 | 66.68 | 67.00 | 62.76 | 63.18 | -4.331% | 252,351 | -14.245% |
| 2026-08-27 | 64.72 | 66.08 | 64.72 | 66.04 | +2.658% | 134,245 | -17.959% |
| 2026-08-26 | 63.95 | 64.82 | 63.81 | 64.33 | -0.825% | 99,852 | -15.778% |
| 2026-08-25 | 62.76 | 64.88 | 62.69 | 64.86 | +2.246% | 128,758 | -16.473% |
| 2026-08-24 | 64.12 | 64.12 | 62.88 | 63.44 | -0.377% | 163,282 | -14.596% |
| 2026-08-21 | 64.37 | 64.37 | 63.33 | 63.68 | +1.160% | 200,491 | -14.918% |
| 2026-08-20 | 62.75 | 64.31 | 62.51 | 62.95 | +1.027% | 192,922 | -13.932% |
| 2026-08-19 | 60.19 | 62.32 | 59.87 | 62.31 | +8.611% | 254,305 | -13.048% |
| 2026-08-18 | 58.38 | 58.76 | 57.26 | 57.37 | -3.903% | 138,152 | -5.560% |
| 2026-08-17 | 59.03 | 60.52 | 58.78 | 59.70 | +0.573% | 160,690 | -9.246% |
| 2026-08-14 | 60.08 | 60.15 | 59.12 | 59.36 | +1.245% | 115,862 | -8.726% |
| 2026-08-13 | 59.17 | 59.17 | 58.38 | 58.63 | -2.413% | 109,753 | -7.590% |
| 2026-08-12 | 60.49 | 60.60 | 59.63 | 60.08 | +0.502% | 103,499 | -9.820% |
| 2026-08-11 | 59.60 | 59.78 | 59.41 | 59.78 | -0.665% | 104,186 | -9.368% |
| 2026-08-10 | 58.50 | 60.18 | 58.50 | 60.18 | +3.741% | 207,392 | -9.970% |
| 2026-08-07 | 58.53 | 58.56 | 57.27 | 58.01 | +6.071% | 208,420 | -6.602% |
| 2026-08-06 | 54.36 | 54.73 | 54.01 | 54.69 | -0.527% | 111,398 | -0.933% |
| 2026-08-05 | 55.14 | 55.35 | 54.75 | 54.98 | +6.324% | 171,403 | -1.455% |
| 2026-08-04 | 51.79 | 51.82 | 51.65 | 51.71 | +5.811% | 102,098 | +4.777% |
| 2026-08-03 | 48.16 | 48.87 | 48.16 | 48.87 | +2.496% | 58,719 | +10.866% |
| 2026-07-31 | 48.08 | 48.08 | 47.68 | 47.68 | -1.974% | 72,302 | +13.633% |
| 2026-07-30 | 48.58 | 48.64 | 48.53 | 48.64 | +2.035% | 65,525 | +11.390% |
| 2026-07-29 | 47.48 | 48.31 | 46.33 | 47.67 | -0.729% | 118,691 | +13.656% |
| 2026-07-28 | 47.79 | 48.06 | 47.79 | 48.02 | -2.656% | 84,971 | +12.828% |
| 2026-07-27 | 50.00 | 50.00 | 49.33 | 49.33 | +0.244% | 84,934 | +9.832% |
| 2026-07-24 | 49.57 | 50.28 | 49.16 | 49.21 | -0.061% | 68,033 | +10.100% |
| 2026-07-23 | 49.64 | 49.64 | 49.24 | 49.24 | -4.277% | 82,428 | +10.032% |
| 2026-07-22 | 51.79 | 52.00 | 51.44 | 51.44 | +3.626% | 166,627 | +5.327% |
| 2026-07-21 | 48.46 | 49.64 | 48.46 | 49.64 | +5.617% | 93,177 | +9.146% |
| 2026-07-20 | 46.94 | 47.04 | 46.94 | 47.00 | +0.106% | 61,070 | +15.277% |
| 2026-07-17 | 47.41 | 47.41 | 46.93 | 46.95 | +0.471% | 76,202 | +15.399% |
| 2026-07-16 | 48.22 | 48.22 | 46.73 | 46.73 | -5.347% | 117,065 | +15.943% |
| 2026-07-15 | 49.87 | 50.01 | 48.17 | 49.37 | -1.102% | 100,037 | +9.743% |
| 2026-07-14 | 50.44 | 50.44 | 49.92 | 49.92 | +2.779% | 88,118 | +8.534% |
| 2026-07-13 | 49.29 | 49.29 | 48.20 | 48.57 | -3.363% | 97,428 | +11.550% |
| 2026-07-10 | 50.38 | 50.47 | 50.26 | 50.26 | -0.357% | 54,069 | +7.799% |
| 2026-07-09 | 50.02 | 50.96 | 50.02 | 50.44 | +5.061% | 127,122 | +7.415% |
| 2026-07-08 | 48.06 | 48.06 | 46.67 | 48.01 | -3.030% | 129,876 | +12.851% |
| 2026-07-07 | 49.55 | 49.94 | 49.51 | 49.51 | -4.752% | 102,838 | +9.432% |
| 2026-07-06 | 51.99 | 52.29 | 51.74 | 51.98 | -0.650% | 108,333 | +4.232% |
| 2026-07-02 | 51.97 | 52.32 | 51.87 | 52.32 | +3.810% | 119,515 | +3.555% |
| 2026-07-01 | 50.37 | 51.56 | 50.37 | 50.40 | +0.040% | 172,340 | +7.500% |
| 2026-06-30 | 50.29 | 50.38 | 50.29 | 50.38 | +1.063% | 123,133 | +7.543% |
| 2026-06-29 | 49.83 | 49.86 | 49.46 | 49.85 | -1.754% | 121,073 | +8.686% |
| 2026-06-26 | 49.65 | 51.29 | 49.65 | 50.74 | +3.530% | 119,670 | +6.780% |
| 2026-06-25 | 49.52 | 49.90 | 49.01 | 49.01 | +2.833% | 149,486 | +10.549% |
| 2026-06-24 | 48.05 | 48.58 | 47.00 | 47.66 | -4.412% | 305,698 | +13.680% |
| 2026-06-23 | 50.51 | 51.20 | 49.85 | 49.86 | -6.243% | 223,214 | +8.664% |
| 2026-06-22 | 53.39 | 54.10 | 53.18 | 53.18 | -1.691% | 194,038 | +1.880% |
| 2026-06-18 | 56.17 | 56.17 | 53.93 | 54.09 | -3.694% | 189,816 | +0.157% |
| 2026-06-17 | 59.53 | 59.82 | 56.17 | 56.17 | -4.675% | 145,869 | -3.543% |
| 2026-06-16 | 58.26 | 59.24 | 57.99 | 58.92 | +2.035% | 205,426 | -8.053% |
| 2026-06-15 | 59.40 | 59.40 | 57.69 | 57.75 | +5.731% | 188,309 | -6.182% |
| 2026-06-12 | 52.75 | 54.62 | 52.75 | 54.62 | +4.496% | 168,099 | -0.806% |
| 2026-06-11 | 49.16 | 52.27 | 49.16 | 52.27 | +7.507% | 275,777 | +3.654% |
| 2026-06-10 | 50.42 | 50.52 | 48.62 | 48.62 | -4.027% | 255,086 | +11.436% |
| 2026-06-09 | 52.99 | 52.99 | 49.29 | 50.66 | -3.117% | 253,877 | +6.948% |
| 2026-06-08 | 53.12 | 53.12 | 52.29 | 52.29 | -0.248% | 156,381 | +3.614% |
| 2026-06-05 | 57.86 | 57.86 | 52.24 | 52.42 | -11.870% | 397,724 | +3.357% |
| 2026-06-04 | 60.60 | 60.60 | 59.46 | 59.48 | -0.134% | 116,784 | -8.911% |
| 2026-06-03 | 61.85 | 61.85 | 59.56 | 59.56 | -5.535% | 112,205 | -9.033% |
| 2026-06-02 | 63.17 | 63.17 | 62.14 | 63.05 | +1.053% | 125,681 | -14.068% |
| 2026-06-01 | 61.17 | 62.88 | 61.15 | 62.39 | -0.664% | 95,755 | -13.163% |
| 2026-05-29 | 61.53 | 63.49 | 60.99 | 62.81 | +1.700% | 114,217 | -13.740% |
| 2026-05-28 | 58.50 | 61.97 | 58.50 | 61.76 | +3.520% | 161,574 | -12.273% |
| 2026-05-27 | 59.60 | 60.29 | 59.60 | 59.66 | -3.033% | 84,894 | -9.185% |
| 2026-05-26 | 60.80 | 61.53 | 60.72 | 61.53 | +3.885% | 130,089 | -11.940% |
| 2026-05-22 | 59.37 | 59.37 | 58.78 | 59.23 | +0.161% | 83,591 | -8.518% |
| 2026-05-21 | 59.13 | 59.13 | 59.13 | 59.13 | -1.516% | 83,004 | -8.371% |
| 2026-05-20 | 59.64 | 60.04 | 59.64 | 60.04 | +3.804% | 133,440 | -9.760% |
| 2026-05-19 | 58.42 | 58.43 | 57.74 | 57.84 | -5.606% | 240,484 | -6.328% |
| 2026-05-18 | 63.10 | 63.30 | 61.15 | 61.27 | -2.023% | 174,862 | -11.579% |
| 2026-05-15 | 64.12 | 64.19 | 61.64 | 62.54 | -8.581% | 304,778 | -13.367% |
| 2026-05-14 | 69.32 | 69.60 | 68.41 | 68.41 | -4.268% | 160,227 | -20.801% |
| 2026-05-13 | 71.04 | 72.42 | 69.27 | 71.46 | +0.464% | 220,723 | -24.181% |
| 2026-05-12 | 68.75 | 71.37 | 67.11 | 71.13 | +1.862% | 225,027 | -23.830% |
| 2026-05-11 | 68.17 | 69.85 | 68.13 | 69.83 | +6.741% | 353,026 | -22.412% |
| 2026-05-08 | 65.39 | 65.42 | 64.52 | 65.42 | +2.604% | 173,361 | -17.181% |
| 2026-05-07 | 65.62 | 67.36 | 63.76 | 63.76 | +1.432% | 324,354 | -15.025% |
| 2026-05-06 | 62.58 | 62.86 | 61.96 | 62.86 | +8.999% | 206,511 | -13.808% |
| 2026-05-05 | 59.68 | 59.68 | 57.67 | 57.67 | -1.503% | 137,960 | -6.052% |
| 2026-05-04 | 60.06 | 60.06 | 58.26 | 58.55 | -2.579% | 147,665 | -7.464% |
| 2026-05-01 | 58.98 | 60.18 | 58.98 | 60.10 | +1.951% | 148,241 | -9.850% |
| 2026-04-30 | 58.60 | 59.07 | 58.58 | 58.95 | +3.785% | 119,189 | -8.092% |
| 2026-04-29 | 57.69 | 57.69 | 56.68 | 56.80 | -3.105% | 253,155 | -4.613% |
| 2026-04-28 | 59.31 | 59.31 | 58.19 | 58.62 | -4.497% | 172,523 | -7.574% |
| 2026-04-27 | 60.24 | 61.38 | 60.24 | 61.38 | +0.245% | 125,194 | -11.730% |
| 2026-04-24 | 61.29 | 61.54 | 61.16 | 61.23 | +0.790% | 110,548 | -11.514% |
| 2026-04-23 | 61.88 | 61.88 | 59.93 | 60.75 | -3.110% | 178,215 | -10.815% |
| 2026-04-22 | 62.22 | 62.97 | 62.22 | 62.70 | +3.774% | 117,696 | -13.589% |
| 2026-04-21 | 63.31 | 63.31 | 60.42 | 60.42 | -6.195% | 204,422 | -10.328% |
| 2026-04-20 | 63.82 | 64.42 | 63.22 | 64.41 | -0.969% | 190,849 | -15.883% |
| 2026-04-17 | 66.42 | 67.17 | 64.96 | 65.04 | +2.936% | 318,607 | -16.697% |
| 2026-04-16 | 63.51 | 63.55 | 63.19 | 63.19 | -0.260% | 123,414 | -14.252% |
| 2026-04-15 | 63.66 | 64.34 | 62.80 | 63.35 | -0.736% | 146,519 | -14.475% |
| 2026-04-14 | 63.20 | 64.05 | 63.20 | 63.82 | +4.486% | 262,027 | -15.105% |
| 2026-04-13 | 59.00 | 61.08 | 59.00 | 61.08 | +1.176% | 113,176 | -11.297% |
| 2026-04-10 | 60.36 | 60.37 | 60.02 | 60.37 | +0.734% | 95,700 | -10.253% |
| 2026-04-09 | 58.97 | 60.65 | 58.97 | 59.93 | +0.310% | 147,894 | -9.595% |
| 2026-04-08 | 63.70 | 63.70 | 58.76 | 59.74 | +1.590% | 290,360 | -9.315% |
| 2026-04-07 | 58.11 | 58.90 | 56.83 | 58.81 | -0.390% | 153,954 | -7.873% |
| 2026-04-06 | 59.68 | 59.68 | 58.86 | 59.04 | -0.556% | 148,001 | -8.232% |
| 2026-04-02 | 56.35 | 59.88 | 56.35 | 59.37 | -2.175% | 200,707 | -8.742% |
| 2026-04-01 | 60.17 | 61.69 | 59.40 | 60.69 | +2.795% | 229,403 | -10.727% |
| 2026-03-31 | 57.68 | 59.04 | 57.68 | 59.04 | +8.769% | 324,209 | -8.232% |
| 2026-03-30 | 55.20 | 55.20 | 53.59 | 54.28 | -2.357% | 184,903 | -0.184% |
| 2026-03-27 | 52.96 | 56.20 | 52.96 | 55.59 | +5.284% | 351,183 | -2.536% |
| 2026-03-26 | 54.90 | 55.47 | 52.80 | 52.80 | -7.441% | 354,371 | +2.614% |
| 2026-03-25 | 57.69 | 57.69 | 56.77 | 57.05 | +3.436% | 247,248 | -5.022% |
| 2026-03-24 | 53.16 | 55.31 | 53.16 | 55.15 | +2.319% | 280,428 | -1.759% |
| 2026-03-23 | 52.18 | 55.11 | 51.96 | 53.90 | +5.050% | 474,318 | +0.519% |
| 2026-03-20 | 53.69 | 53.72 | 50.54 | 51.31 | -5.351% | 496,316 | +5.596% |
| 2026-03-19 | 52.11 | 54.33 | 52.11 | 54.21 | -6.016% | 780,331 | -0.055% |
| 2026-03-18 | 58.99 | 59.28 | 57.60 | 57.68 | -6.742% | 509,338 | -6.068% |
| 2026-03-17 | 64.18 | 64.18 | 61.65 | 61.85 | -1.544% | 249,856 | -12.401% |
| 2026-03-16 | 64.10 | 64.37 | 62.03 | 62.82 | -0.151% | 345,893 | -13.754% |
| 2026-03-13 | 66.68 | 66.68 | 62.51 | 62.91 | -7.191% | 1,049,277 | -13.884% |
| 2026-03-12 | 68.94 | 68.94 | 67.67 | 67.79 | -3.488% | 242,836 | -20.077% |
| 2026-03-11 | 69.42 | 70.24 | 68.92 | 70.24 | -3.300% | 238,475 | -22.864% |
| 2026-03-10 | 72.74 | 74.01 | 72.04 | 72.64 | +3.427% | 290,968 | -25.410% |
| 2026-03-09 | 66.49 | 70.23 | 66.49 | 70.23 | +1.065% | 393,132 | -22.853% |
| 2026-03-06 | 69.35 | 70.57 | 68.26 | 69.49 | -0.799% | 291,015 | -22.032% |
| 2026-03-05 | 73.43 | 73.43 | 68.75 | 70.05 | -6.187% | 392,637 | -22.655% |
| 2026-03-04 | 75.34 | 75.81 | 74.62 | 74.67 | +1.385% | 222,114 | -27.441% |
| 2026-03-03 | 74.34 | 74.93 | 71.11 | 73.65 | -9.698% | 656,161 | -26.436% |
| 2026-03-02 | 80.92 | 81.77 | 79.18 | 81.56 | -2.054% | 594,929 | -33.570% |
| 2026-02-27 | 81.86 | 83.29 | 81.62 | 83.27 | +3.467% | 585,015 | -34.935% |
| 2026-02-26 | 77.12 | 80.66 | 77.11 | 80.48 | +3.445% | 300,051 | -32.679% |
| 2026-02-25 | 79.18 | 79.53 | 77.80 | 77.80 | +0.387% | 147,251 | -30.360% |
| 2026-02-24 | 75.94 | 77.50 | 75.94 | 77.50 | +1.947% | 424,963 | -30.090% |
| 2026-02-23 | 74.54 | 76.51 | 74.54 | 76.02 | +4.080% | 880,607 | -28.729% |
| 2026-02-20 | 69.49 | 73.15 | 68.17 | 73.04 | +7.554% | 637,012 | -25.821% |
| 2026-02-19 | 65.52 | 67.91 | 65.51 | 67.91 | +4.140% | 290,118 | -20.218% |
| 2026-02-18 | 64.72 | 65.47 | 64.69 | 65.21 | +4.890% | 331,970 | -16.915% |
| 2026-02-17 | 62.69 | 62.73 | 60.12 | 62.17 | -5.545% | 664,107 | -12.852% |
| 2026-02-13 | 64.59 | 66.18 | 64.59 | 65.82 | +4.659% | 391,013 | -17.685% |
| 2026-02-12 | 69.23 | 69.23 | 62.89 | 62.89 | -10.946% | 594,628 | -13.850% |
| 2026-02-11 | 70.26 | 70.64 | 68.61 | 70.62 | +2.126% | 452,643 | -23.280% |
| 2026-02-10 | 68.83 | 69.54 | 68.48 | 69.15 | -0.775% | 267,226 | -21.649% |
| 2026-02-09 | 66.43 | 69.78 | 66.29 | 69.69 | +7.663% | 740,692 | -22.256% |
| 2026-02-06 | 63.33 | 64.86 | 62.89 | 64.73 | +7.955% | 721,456 | -16.298% |
| 2026-02-05 | 62.53 | 62.53 | 59.89 | 59.96 | -11.276% | 788,956 | -9.640% |
| 2026-02-04 | 69.82 | 69.84 | 64.74 | 67.58 | +0.252% | 455,319 | -19.828% |
| 2026-02-03 | 67.02 | 68.80 | 65.52 | 67.41 | +7.375% | 1,035,511 | -19.626% |
| 2026-02-02 | 63.49 | 65.10 | 60.26 | 62.78 | -1.134% | 839,693 | -13.699% |
| 2026-01-30 | 68.21 | 71.64 | 62.28 | 63.50 | -18.684% | 2,200,724 | -14.677% |
| 2026-01-29 | 81.88 | 81.88 | 74.12 | 78.09 | -3.604% | 1,357,752 | -30.619% |
| 2026-01-28 | 79.81 | 81.68 | 77.96 | 81.01 | +2.041% | 1,033,138 | -33.119% |
| 2026-01-27 | 79.85 | 80.29 | 75.63 | 79.39 | -0.289% | 1,320,127 | -31.755% |
| 2026-01-26 | 84.61 | 85.76 | 79.11 | 79.62 | +0.913% | 2,540,083 | -31.952% |
| 2026-01-23 | 77.00 | 79.01 | 76.38 | 78.90 | +4.892% | 1,355,372 | -31.331% |
| 2026-01-22 | 72.13 | 75.35 | 72.13 | 75.22 | +6.923% | 757,053 | -27.971% |
| 2026-01-21 | 72.24 | 72.28 | 69.42 | 70.35 | -1.677% | 770,991 | -22.985% |
| 2026-01-20 | 71.90 | 71.90 | 70.16 | 71.55 | +6.177% | 919,193 | -24.277% |
| 2026-01-16 | 65.24 | 67.45 | 64.05 | 67.39 | +1.594% | 513,444 | -19.599% |
| 2026-01-15 | 64.42 | 66.38 | 64.42 | 66.33 | +0.485% | 451,982 | -18.318% |
| 2026-01-14 | 65.61 | 66.14 | 64.11 | 66.01 | +2.341% | 653,124 | -17.922% |
| 2026-01-13 | 66.28 | 66.69 | 64.43 | 64.50 | -0.263% | 713,212 | -16.000% |
| 2026-01-12 | 64.29 | 65.53 | 64.29 | 64.67 | +6.034% | 722,891 | -16.221% |
| 2026-01-09 | 60.39 | 60.99 | 60.39 | 60.99 | +4.435% | 407,998 | -11.166% |
| 2026-01-08 | 58.04 | 58.40 | 58.01 | 58.40 | -1.551% | 361,564 | -7.226% |
| 2026-01-07 | 58.72 | 59.34 | 57.02 | 59.32 | -2.897% | 533,505 | -8.665% |
| 2026-01-06 | 59.92 | 61.28 | 59.66 | 61.09 | +5.601% | 639,977 | -11.311% |
| 2026-01-05 | 57.58 | 59.34 | 57.51 | 57.85 | +4.234% | 530,172 | -6.344% |
| 2026-01-02 | 56.90 | 57.52 | 54.46 | 55.50 | -0.680% | 557,243 | -2.378% |
| 2025-12-31 | 56.64 | 57.03 | 55.55 | 55.88 | -3.655% | 535,964 | -3.042% |
| 2025-12-30 | 58.44 | 59.10 | 57.35 | 58.00 | +2.841% | 733,541 | -6.586% |
| 2025-12-29 | 56.71 | 57.07 | 55.85 | 56.40 | -5.925% | 791,869 | -3.933% |
| 2025-12-26 | 58.97 | 59.95 | 57.86 | 59.95 | +4.789% | 670,219 | -9.625% |
| 2025-12-24 | 57.21 | 57.24 | 56.19 | 57.21 | -0.331% | 317,056 | -5.296% |
| 2025-12-23 | 57.10 | 57.48 | 55.95 | 57.40 | +0.367% | 628,220 | -5.610% |
| 2025-12-22 | 57.19 | 57.57 | 56.58 | 57.19 | +4.629% | 795,178 | -5.263% |
| 2025-12-19 | 54.73 | 55.46 | 54.66 | 54.66 | +3.132% | 359,563 | -0.878% |
| 2025-12-18 | 53.20 | 54.55 | 52.93 | 53.00 | -5.713% | 453,924 | +2.226% |
| 2025-12-17 | 56.50 | 56.50 | 56.06 | 56.21 | +1.300% | 391,118 | -3.614% |
| 2025-12-16 | 55.98 | 55.98 | 55.45 | 55.49 | +0.171% | 330,031 | -2.361% |
| 2025-12-15 | 55.68 | 55.99 | 54.69 | 55.40 | +1.086% | 383,068 | -2.193% |
| 2025-12-12 | 57.07 | 57.07 | 54.67 | 54.80 | -3.266% | 638,545 | -1.131% |
| 2025-12-11 | 56.82 | 57.59 | 56.58 | 56.65 | +5.102% | 586,012 | -4.360% |
| 2025-12-10 | 51.90 | 54.35 | 51.66 | 53.90 | +2.510% | 516,890 | +0.519% |
| 2025-12-09 | 52.26 | 52.74 | 52.07 | 52.58 | +5.880% | 552,382 | +3.043% |
| 2025-12-08 | 51.06 | 51.06 | 49.45 | 49.66 | -2.627% | 404,967 | +9.102% |
| 2025-12-05 | 51.52 | 51.52 | 50.92 | 51.00 | +1.271% | 174,714 | +6.235% |
| 2025-12-04 | 50.36 | 50.36 | 50.36 | 50.36 | -3.154% | 212,562 | +7.585% |
| 2025-12-03 | 52.89 | 53.10 | 51.98 | 52.00 | -0.707% | 234,122 | +4.192% |
| 2025-12-02 | 49.95 | 52.49 | 49.95 | 52.37 | +0.229% | 402,096 | +3.456% |
| 2025-12-01 | 52.36 | 53.08 | 52.16 | 52.25 | +1.852% | 747,228 | +3.694% |
| 2025-11-28 | 49.06 | 51.30 | 49.06 | 51.30 | +9.335% | 374,348 | +5.614% |
| 2025-11-26 | 46.22 | 47.13 | 46.22 | 46.92 | +7.123% | 314,807 | +15.473% |
| 2025-11-25 | 43.86 | 43.96 | 43.80 | 43.80 | +2.289% | 129,031 | +23.699% |
| 2025-11-24 | 41.49 | 42.86 | 41.49 | 42.82 | +6.810% | 154,814 | +26.530% |
| 2025-11-21 | 40.04 | 40.09 | 40.04 | 40.09 | +0.100% | 176,989 | +35.146% |
| 2025-11-20 | 42.52 | 42.52 | 40.05 | 40.05 | -5.765% | 122,049 | +35.281% |
| 2025-11-19 | 43.53 | 43.67 | 42.21 | 42.50 | +1.493% | 125,016 | +27.482% |
| 2025-11-18 | 41.78 | 42.14 | 41.78 | 41.88 | +0.492% | 256,485 | +29.385% |
| 2025-11-17 | 41.75 | 41.75 | 41.67 | 41.67 | -3.564% | 157,578 | +30.022% |
| 2025-11-14 | 41.67 | 43.48 | 41.21 | 43.21 | -1.482% | 349,918 | +25.388% |
| 2025-11-13 | 45.07 | 45.07 | 43.53 | 43.86 | -3.541% | 228,175 | +23.529% |
| 2025-11-12 | 45.40 | 45.71 | 45.40 | 45.47 | +4.915% | 299,271 | +19.155% |
| 2025-11-11 | 42.80 | 43.50 | 42.80 | 43.34 | -0.138% | 129,158 | +25.012% |
| 2025-11-10 | 43.34 | 43.77 | 43.02 | 43.40 | +6.686% | 271,076 | +24.839% |
| 2025-11-07 | 39.43 | 40.68 | 39.43 | 40.68 | +3.275% | 141,309 | +33.186% |
| 2025-11-06 | 39.48 | 39.53 | 39.39 | 39.39 | +0.742% | 107,941 | +37.548% |
| 2025-11-05 | 39.00 | 39.16 | 39.00 | 39.10 | -1.312% | 206,887 | +38.568% |
| 2025-11-04 | 40.59 | 40.59 | 39.62 | 39.62 | -6.203% | 223,501 | +36.749% |
| 2025-11-03 | 42.32 | 42.39 | 42.24 | 42.24 | -1.514% | 111,276 | +28.267% |
| 2025-10-31 | 42.91 | 42.91 | 42.89 | 42.89 | -1.743% | 88,393 | +26.326% |
| 2025-10-30 | 42.22 | 43.71 | 42.22 | 43.65 | +2.924% | 165,555 | +24.124% |
| 2025-10-29 | 43.13 | 43.13 | 42.32 | 42.41 | +0.498% | 203,885 | +27.753% |
| 2025-10-28 | 41.71 | 42.33 | 41.71 | 42.20 | +2.204% | 274,751 | +28.389% |
| 2025-10-27 | 40.86 | 41.45 | 40.04 | 41.29 | -4.133% | 530,115 | +31.218% |
| 2025-10-24 | 43.25 | 43.34 | 42.97 | 43.07 | -0.393% | 196,657 | +25.795% |
| 2025-10-23 | 43.65 | 43.65 | 43.24 | 43.24 | +1.502% | 198,037 | +25.301% |
| 2025-10-22 | 41.40 | 42.71 | 41.40 | 42.60 | +0.330% | 477,462 | +27.183% |
| 2025-10-21 | 43.78 | 43.99 | 41.82 | 42.46 | -11.579% | 855,122 | +27.602% |
| 2025-10-20 | 47.51 | 48.13 | 47.51 | 48.02 | +2.607% | 358,509 | +12.828% |
| 2025-10-17 | 47.36 | 47.38 | 45.88 | 46.80 | -8.163% | 783,840 | +15.769% |
| 2025-10-16 | 50.40 | 51.95 | 50.35 | 50.96 | +2.638% | 759,044 | +6.319% |
| 2025-10-15 | 48.63 | 49.75 | 48.63 | 49.65 | +5.347% | 496,349 | +9.124% |
| 2025-10-14 | 46.33 | 47.86 | 46.30 | 47.13 | -1.050% | 393,256 | +14.959% |
| 2025-10-13 | 47.58 | 47.72 | 47.47 | 47.63 | +6.460% | 456,792 | +13.752% |
| 2025-10-10 | 45.85 | 46.51 | 44.58 | 44.74 | -1.302% | 386,566 | +21.100% |
| 2025-10-09 | 47.51 | 47.53 | 44.68 | 45.33 | -4.084% | 667,131 | +19.523% |
| 2025-10-08 | 46.22 | 47.32 | 46.07 | 47.26 | +6.059% | 455,892 | +14.642% |
| 2025-10-07 | 45.71 | 45.71 | 44.31 | 44.56 | -2.324% | 583,371 | +21.589% |
| 2025-10-06 | 45.98 | 46.47 | 45.50 | 45.62 | +2.980% | 526,331 | +18.764% |
| 2025-10-03 | 44.62 | 44.96 | 43.98 | 44.30 | +1.049% | 295,839 | +22.302% |
| 2025-10-02 | 44.77 | 44.77 | 42.57 | 43.84 | -1.924% | 459,914 | +23.586% |
| 2025-10-01 | 45.46 | 46.06 | 44.59 | 44.70 | +0.835% | 356,205 | +21.208% |
| 2025-09-30 | 44.03 | 44.55 | 43.96 | 44.33 | -0.135% | 439,244 | +22.220% |
| 2025-09-29 | 44.76 | 44.93 | 44.22 | 44.39 | +2.517% | 630,263 | +22.055% |
| 2025-09-26 | 42.19 | 43.73 | 42.19 | 43.30 | +4.112% | 420,135 | +25.127% |
| 2025-09-25 | 41.10 | 41.59 | 40.98 | 41.59 | +2.363% | 224,685 | +30.272% |
| 2025-09-24 | 41.90 | 41.94 | 40.63 | 40.63 | -3.147% | 230,622 | +33.350% |
| 2025-09-23 | 43.81 | 43.81 | 41.92 | 41.95 | -2.019% | 425,838 | +29.154% |
| 2025-09-22 | 40.75 | 42.81 | 40.38 | 42.81 | +8.638% | 519,394 | +26.546% |
| 2025-09-19 | 37.62 | 39.45 | 37.62 | 39.41 | +5.657% | 231,661 | +37.478% |
| 2025-09-18 | 36.93 | 37.30 | 36.86 | 37.30 | -1.166% | 170,091 | +45.255% |
| 2025-09-17 | 37.31 | 38.10 | 37.31 | 37.74 | -1.308% | 256,011 | +43.561% |
| 2025-09-16 | 38.46 | 38.46 | 38.24 | 38.24 | -3.263% | 259,921 | +41.684% |
| 2025-09-15 | 38.92 | 39.53 | 38.89 | 39.53 | +2.224% | 271,348 | +37.060% |
| 2025-09-12 | 38.91 | 39.30 | 38.57 | 38.67 | +1.019% | 275,778 | +40.109% |
| 2025-09-11 | 36.50 | 38.28 | 36.50 | 38.28 | +4.050% | 249,386 | +41.536% |
| 2025-09-10 | 36.32 | 36.80 | 36.32 | 36.79 | +2.451% | 153,658 | +47.268% |
| 2025-09-09 | 37.00 | 37.00 | 35.91 | 35.91 | -2.683% | 182,476 | +50.877% |
| 2025-09-08 | 37.10 | 37.10 | 36.30 | 36.90 | +2.329% | 201,478 | +46.829% |
| 2025-09-05 | 36.52 | 36.52 | 35.74 | 36.06 | +0.625% | 176,879 | +50.250% |
| 2025-09-04 | 36.01 | 36.06 | 35.81 | 35.84 | -3.093% | 246,823 | +51.188% |
| 2025-09-03 | 37.15 | 37.15 | 36.46 | 36.98 | +0.544% | 285,777 | +46.512% |
| 2025-09-02 | 36.31 | 36.78 | 35.52 | 36.78 | +4.846% | 447,577 | +47.308% |
| 2025-08-29 | 33.92 | 35.09 | 33.92 | 35.08 | +3.450% | 263,988 | +54.447% |
| 2025-08-28 | 34.11 | 34.11 | 33.91 | 33.91 | -0.088% | 97,612 | +59.776% |
| 2025-08-27 | 33.52 | 33.94 | 33.52 | 33.94 | +0.503% | 78,651 | +59.635% |
| 2025-08-26 | 33.58 | 33.84 | 33.58 | 33.77 | +1.078% | 151,117 | +60.438% |
| 2025-08-25 | 33.64 | 33.64 | 33.37 | 33.41 | -0.447% | 105,743 | +62.167% |
| 2025-08-22 | 33.49 | 33.56 | 33.48 | 33.56 | +3.389% | 111,317 | +61.442% |
| 2025-08-21 | 32.40 | 32.46 | 32.40 | 32.46 | +1.787% | 67,720 | +66.913% |
| 2025-08-20 | 31.72 | 31.95 | 31.72 | 31.89 | +2.048% | 138,526 | +69.897% |
| 2025-08-19 | 32.64 | 32.64 | 31.25 | 31.25 | -4.726% | 156,432 | +73.376% |
| 2025-08-18 | 32.75 | 32.80 | 32.47 | 32.80 | -0.516% | 74,353 | +65.183% |
| 2025-08-15 | 32.97 | 32.97 | 32.97 | 32.97 | +0.549% | 52,210 | +64.331% |
| 2025-08-14 | 33.23 | 33.23 | 32.79 | 32.79 | -1.383% | 93,969 | +65.233% |
| 2025-08-13 | 33.34 | 33.34 | 33.10 | 33.25 | +0.151% | 88,837 | +62.947% |
| 2025-08-12 | 33.02 | 33.20 | 33.02 | 33.20 | +0.851% | 66,400 | +63.193% |
| 2025-08-11 | 32.70 | 32.93 | 32.70 | 32.92 | +0.030% | 76,615 | +64.581% |
| 2025-08-08 | 33.06 | 33.06 | 32.81 | 32.91 | -1.052% | 121,521 | +64.631% |
| 2025-08-07 | 33.06 | 33.28 | 33.06 | 33.26 | +2.749% | 168,135 | +62.898% |
| 2025-08-06 | 32.17 | 32.38 | 32.17 | 32.37 | +1.442% | 107,194 | +67.377% |
| 2025-08-05 | 31.72 | 31.94 | 31.63 | 31.91 | +2.341% | 148,032 | +69.790% |
| 2025-08-04 | 30.75 | 31.21 | 30.75 | 31.18 | +3.519% | 176,471 | +73.765% |
| 2025-08-01 | 30.16 | 30.33 | 29.94 | 30.12 | +0.200% | 156,334 | +79.880% |
| 2025-07-31 | 30.03 | 30.08 | 30.03 | 30.06 | -1.539% | 171,075 | +80.240% |
| 2025-07-30 | 31.49 | 31.49 | 30.49 | 30.53 | -4.474% | 158,973 | +77.465% |
| 2025-07-29 | 31.74 | 31.97 | 31.55 | 31.96 | +0.598% | 183,431 | +69.524% |
| 2025-07-28 | 32.49 | 32.49 | 31.50 | 31.77 | -2.755% | 337,888 | +70.538% |
| 2025-07-25 | 32.86 | 32.86 | 32.31 | 32.67 | -1.165% | 227,613 | +65.840% |
| 2025-07-24 | 33.00 | 33.40 | 33.00 | 33.05 | -1.534% | 250,074 | +63.909% |
| 2025-07-23 | 33.77 | 33.89 | 33.51 | 33.57 | -0.386% | 63,537 | +61.394% |
| 2025-07-22 | 33.13 | 33.70 | 33.11 | 33.70 | +2.447% | 336,643 | +60.772% |
| 2025-07-21 | 32.46 | 33.44 | 32.46 | 32.90 | +4.032% | 487,973 | +64.706% |
| 2025-07-18 | 32.00 | 32.02 | 31.59 | 31.62 | -1.311% | 114,321 | +71.347% |
| 2025-07-17 | 31.71 | 32.19 | 31.71 | 32.04 | -0.805% | 175,122 | +69.101% |
| 2025-07-16 | 32.15 | 32.46 | 32.02 | 32.30 | -2.092% | 211,106 | +67.740% |
| 2025-07-15 | 32.81 | 33.00 | 32.81 | 32.99 | -1.287% | 150,278 | +64.232% |
| 2025-07-14 | 34.02 | 34.22 | 33.35 | 33.42 | -0.149% | 525,403 | +62.118% |
| 2025-07-11 | 32.39 | 33.53 | 32.23 | 33.47 | +6.321% | 331,024 | +61.876% |
| 2025-07-10 | 30.66 | 31.55 | 30.66 | 31.48 | +2.909% | 242,969 | +72.109% |
| 2025-07-09 | 30.55 | 30.68 | 30.52 | 30.59 | +2.342% | 102,660 | +77.117% |
| 2025-07-08 | 31.29 | 31.29 | 29.75 | 29.89 | -4.930% | 154,213 | +81.265% |
| 2025-07-07 | 30.91 | 31.44 | 30.91 | 31.44 | +2.544% | 132,305 | +72.328% |
| 2025-07-03 | 30.60 | 30.97 | 30.60 | 30.66 | +0.196% | 74,818 | +76.712% |
| 2025-07-02 | 30.17 | 30.63 | 30.17 | 30.60 | +1.661% | 175,775 | +77.059% |
| 2025-07-01 | 30.45 | 30.45 | 30.10 | 30.10 | +0.838% | 72,411 | +80.000% |
| 2025-06-30 | 29.53 | 29.85 | 29.34 | 29.85 | +2.507% | 66,584 | +81.508% |
| 2025-06-27 | 29.06 | 29.12 | 28.96 | 29.12 | -3.384% | 148,331 | +86.058% |
| 2025-06-26 | 29.49 | 30.17 | 29.49 | 30.14 | +2.727% | 158,793 | +79.761% |
| 2025-06-25 | 29.04 | 29.34 | 29.04 | 29.34 | +0.929% | 49,783 | +84.663% |
| 2025-06-24 | 29.08 | 29.13 | 28.65 | 29.07 | -1.791% | 113,684 | +86.378% |
| 2025-06-23 | 29.52 | 29.88 | 29.48 | 29.60 | +0.852% | 123,214 | +83.041% |
| 2025-06-20 | 29.94 | 29.94 | 29.35 | 29.35 | -3.422% | 121,221 | +84.600% |
| 2025-06-18 | 30.79 | 30.84 | 30.32 | 30.39 | -1.841% | 93,123 | +78.282% |
| 2025-06-17 | 30.79 | 30.96 | 30.79 | 30.96 | +2.044% | 111,053 | +75.000% |
| 2025-06-16 | 30.28 | 30.49 | 30.28 | 30.34 | -0.099% | 111,423 | +78.576% |
| 2025-06-13 | 30.26 | 30.53 | 30.25 | 30.37 | 0.000% | 66,717 | +78.400% |
| 2025-06-12 | 30.48 | 30.70 | 30.30 | 30.37 | +0.364% | 118,985 | +78.400% |
| 2025-06-11 | 30.43 | 30.43 | 30.06 | 30.26 | -0.787% | 138,708 | +79.048% |
| 2025-06-10 | 31.00 | 31.00 | 30.29 | 30.50 | -1.549% | 122,500 | +77.639% |
| 2025-06-09 | 30.39 | 31.06 | 30.39 | 30.98 | +3.232% | 256,910 | +74.887% |
| 2025-06-06 | 30.63 | 30.63 | 29.69 | 30.01 | -0.596% | 212,603 | +80.540% |
| 2025-06-05 | 30.67 | 30.76 | 30.06 | 30.19 | +4.572% | 290,948 | +79.463% |
| 2025-06-04 | 28.77 | 28.87 | 28.77 | 28.87 | +1.762% | 138,181 | +87.669% |
| 2025-06-03 | 27.56 | 28.37 | 27.56 | 28.37 | +2.382% | 194,759 | +90.976% |
| 2025-06-02 | 27.63 | 27.71 | 27.58 | 27.71 | +6.670% | 83,597 | +95.525% |
| 2025-05-30 | 25.81 | 26.03 | 25.81 | 25.98 | -0.011% | 45,468 | +108.568% |
| 2025-05-29 | 26.14 | 26.14 | 25.98 | 25.98 | -0.878% | 48,069 | +108.545% |
| 2025-05-28 | 26.29 | 26.29 | 26.11 | 26.21 | +0.769% | 42,139 | +106.715% |
| 2025-05-27 | 25.74 | 26.04 | 25.74 | 26.01 | +0.931% | 110,204 | +108.304% |
| 2025-05-23 | 25.73 | 25.77 | 25.69 | 25.77 | +2.588% | 102,542 | +110.244% |
| 2025-05-22 | 25.22 | 25.22 | 25.12 | 25.12 | -1.258% | 56,578 | +115.685% |
| 2025-05-21 | 25.47 | 25.47 | 25.43 | 25.44 | +2.705% | 82,450 | +112.972% |
| 2025-05-20 | 24.28 | 24.77 | 24.28 | 24.77 | +3.554% | 35,053 | +118.732% |
| 2025-05-19 | 23.90 | 23.92 | 23.89 | 23.92 | +1.399% | 45,555 | +126.505% |
| 2025-05-16 | 23.34 | 23.59 | 23.34 | 23.59 | -0.674% | 25,056 | +129.674% |
| 2025-05-15 | 23.73 | 23.75 | 23.73 | 23.75 | +1.670% | 181,092 | +128.126% |
| 2025-05-14 | 23.36 | 23.36 | 23.36 | 23.36 | -3.311% | 63,886 | +131.935% |
| 2025-05-13 | 24.16 | 24.16 | 24.15 | 24.16 | +1.726% | 32,574 | +124.255% |
| 2025-05-12 | 23.78 | 23.87 | 23.64 | 23.75 | -2.143% | 79,027 | +128.126% |
| 2025-05-09 | 24.18 | 24.27 | 24.18 | 24.27 | +3.321% | 48,825 | +123.239% |
| 2025-05-08 | 23.52 | 23.52 | 23.48 | 23.49 | -1.053% | 84,924 | +130.651% |
| 2025-05-07 | 23.61 | 23.74 | 23.61 | 23.74 | -2.184% | 74,117 | +128.222% |
| 2025-05-06 | 23.48 | 24.27 | 23.48 | 24.27 | +5.890% | 182,339 | +123.239% |
| 2025-05-05 | 22.92 | 22.92 | 22.85 | 22.92 | +1.912% | 69,389 | +136.387% |
| 2025-05-02 | 22.82 | 22.82 | 22.40 | 22.49 | 0.000% | 36,168 | +140.907% |
| 2025-05-01 | 22.85 | 22.85 | 22.49 | 22.49 | -4.744% | 83,423 | +140.907% |
| 2025-04-30 | 23.18 | 23.70 | 23.18 | 23.61 | +0.405% | 78,459 | +129.479% |
| 2025-04-29 | 23.93 | 23.93 | 23.50 | 23.51 | -1.281% | 87,921 | +130.408% |
| 2025-04-28 | 23.52 | 23.82 | 23.52 | 23.82 | +0.889% | 43,258 | +127.456% |
| 2025-04-25 | 23.57 | 23.61 | 23.53 | 23.61 | -1.172% | 64,412 | +129.479% |
| 2025-04-24 | 23.65 | 23.89 | 23.64 | 23.89 | +0.802% | 38,288 | +126.789% |
| 2025-04-23 | 22.60 | 23.70 | 22.59 | 23.70 | +1.717% | 148,094 | +128.608% |
| 2025-04-22 | 23.23 | 23.30 | 23.23 | 23.30 | -3.119% | 122,065 | +132.532% |
| 2025-04-21 | 24.80 | 24.80 | 23.60 | 24.05 | +0.125% | 143,755 | +125.281% |
| 2025-04-17 | 24.39 | 24.39 | 24.01 | 24.02 | -2.832% | 161,800 | +125.562% |
| 2025-04-16 | 24.81 | 24.81 | 24.63 | 24.72 | +1.854% | 152,561 | +119.175% |
| 2025-04-15 | 24.41 | 24.41 | 24.20 | 24.27 | 0.000% | 88,265 | +123.239% |