URNJ
Sprott Junior Uranium Miners ETF
stockNASDAQETF
Market OpenOct 5, 2026 10:10:49 AM EDT
20.17USD+0.099%(+0.02)98,570
19.95Bid20.29Ask0.34SpreadPre-marketOct 5, 2026 9:29:59 AM EDT
20.14USD-0.050%(-0.01)
URNJ Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 20.10 | 20.17 | 20.10 | 20.17 | +0.099% | 98,570 | 0.000% |
| 2026-10-02 | 20.37 | 20.40 | 20.09 | 20.15 | +0.851% | 305,625 | +0.099% |
| 2026-10-01 | 20.06 | 20.18 | 19.66 | 19.98 | -0.991% | 431,324 | +0.951% |
| 2026-09-30 | 20.71 | 21.05 | 20.12 | 20.18 | -3.537% | 785,931 | -0.050% |
| 2026-09-29 | 21.19 | 21.26 | 20.79 | 20.92 | +0.048% | 107,068 | -3.585% |
| 2026-09-28 | 21.15 | 21.18 | 20.80 | 20.91 | -2.517% | 302,456 | -3.539% |
| 2026-09-25 | 21.40 | 21.66 | 21.18 | 21.45 | -0.140% | 263,845 | -5.967% |
| 2026-09-24 | 22.14 | 22.14 | 21.38 | 21.48 | -3.720% | 417,020 | -6.099% |
| 2026-09-23 | 22.81 | 23.06 | 22.26 | 22.31 | -4.495% | 144,912 | -9.592% |
| 2026-09-22 | 23.25 | 23.41 | 22.77 | 23.36 | +1.742% | 139,984 | -13.656% |
| 2026-09-21 | 22.83 | 23.09 | 22.56 | 22.96 | +4.174% | 329,189 | -12.152% |
| 2026-09-18 | 22.63 | 22.80 | 21.80 | 22.04 | -2.348% | 449,092 | -8.485% |
| 2026-09-17 | 22.85 | 22.85 | 22.43 | 22.57 | +2.451% | 181,227 | -10.634% |
| 2026-09-16 | 22.36 | 22.36 | 21.42 | 22.03 | -0.226% | 285,100 | -8.443% |
| 2026-09-15 | 22.27 | 22.45 | 21.88 | 22.08 | -1.120% | 252,926 | -8.650% |
| 2026-09-14 | 22.89 | 22.96 | 21.77 | 22.33 | -3.833% | 519,266 | -9.673% |
| 2026-09-11 | 24.27 | 24.49 | 23.14 | 23.22 | -5.571% | 534,976 | -13.135% |
| 2026-09-10 | 25.12 | 25.20 | 24.55 | 24.59 | -5.095% | 319,124 | -17.975% |
| 2026-09-09 | 25.82 | 26.33 | 25.70 | 25.91 | +0.232% | 250,546 | -22.154% |
| 2026-09-08 | 26.00 | 26.43 | 25.54 | 25.85 | -0.424% | 334,150 | -21.973% |
| 2026-09-04 | 25.79 | 26.07 | 25.65 | 25.96 | +0.270% | 255,821 | -22.304% |
| 2026-09-03 | 25.33 | 25.93 | 25.33 | 25.89 | +4.395% | 340,607 | -22.093% |
| 2026-09-02 | 24.56 | 25.36 | 24.49 | 24.80 | +0.081% | 297,298 | -18.669% |
| 2026-09-01 | 25.55 | 25.58 | 24.69 | 24.78 | -4.250% | 293,952 | -18.604% |
| 2026-08-31 | 25.91 | 26.01 | 25.62 | 25.88 | +0.975% | 180,621 | -22.063% |
| 2026-08-28 | 27.58 | 27.58 | 25.56 | 25.63 | -7.640% | 801,610 | -21.303% |
| 2026-08-27 | 27.83 | 27.91 | 27.27 | 27.75 | -0.252% | 223,777 | -27.315% |
| 2026-08-26 | 28.02 | 28.77 | 27.63 | 27.82 | -0.501% | 233,714 | -27.498% |
| 2026-08-25 | 27.20 | 28.23 | 27.00 | 27.96 | +4.837% | 594,423 | -27.861% |
| 2026-08-24 | 26.55 | 26.97 | 26.18 | 26.67 | +2.184% | 477,757 | -24.372% |
| 2026-08-21 | 24.64 | 26.21 | 24.64 | 26.10 | +7.940% | 729,558 | -22.720% |
| 2026-08-20 | 24.51 | 24.74 | 23.91 | 24.18 | -2.774% | 465,295 | -16.584% |
| 2026-08-19 | 24.32 | 24.90 | 24.32 | 24.87 | +2.705% | 277,713 | -18.898% |
| 2026-08-18 | 24.74 | 24.78 | 23.86 | 24.21 | -2.162% | 496,313 | -16.705% |
| 2026-08-17 | 24.62 | 25.25 | 24.25 | 24.75 | +1.351% | 393,655 | -18.505% |
| 2026-08-14 | 24.28 | 24.98 | 24.24 | 24.42 | +0.082% | 250,248 | -17.404% |
| 2026-08-13 | 24.72 | 25.05 | 24.27 | 24.40 | -2.087% | 281,494 | -17.336% |
| 2026-08-12 | 25.41 | 25.50 | 24.84 | 24.92 | +0.201% | 150,230 | -19.061% |
| 2026-08-11 | 24.85 | 25.23 | 24.67 | 24.87 | +1.469% | 308,380 | -18.898% |
| 2026-08-10 | 24.50 | 24.72 | 24.14 | 24.51 | +0.823% | 532,154 | -17.707% |
| 2026-08-07 | 23.97 | 24.65 | 23.90 | 24.31 | +3.670% | 276,183 | -17.030% |
| 2026-08-06 | 23.00 | 23.75 | 22.73 | 23.45 | +0.211% | 274,435 | -13.985% |
| 2026-08-05 | 23.74 | 23.74 | 23.11 | 23.40 | +1.562% | 257,583 | -13.803% |
| 2026-08-04 | 22.60 | 23.26 | 22.60 | 23.04 | +3.041% | 336,136 | -12.457% |
| 2026-08-03 | 21.65 | 22.48 | 21.40 | 22.36 | +3.327% | 251,231 | -9.794% |
| 2026-07-31 | 22.13 | 22.45 | 21.14 | 21.64 | -1.770% | 252,465 | -6.793% |
| 2026-07-30 | 21.11 | 22.08 | 21.11 | 22.03 | +5.508% | 127,122 | -8.443% |
| 2026-07-29 | 21.47 | 21.57 | 20.60 | 20.88 | -2.521% | 203,101 | -3.400% |
| 2026-07-28 | 21.67 | 21.92 | 20.93 | 21.42 | -3.165% | 153,056 | -5.836% |
| 2026-07-27 | 22.37 | 22.72 | 21.92 | 22.12 | +0.272% | 62,599 | -8.816% |
| 2026-07-24 | 22.96 | 22.96 | 21.85 | 22.06 | -4.750% | 206,443 | -8.568% |
| 2026-07-23 | 23.00 | 23.38 | 22.90 | 23.16 | +0.390% | 238,533 | -12.910% |
| 2026-07-22 | 22.94 | 23.34 | 22.91 | 23.07 | +2.215% | 199,871 | -12.570% |
| 2026-07-21 | 21.84 | 22.64 | 21.84 | 22.57 | +4.588% | 287,613 | -10.634% |
| 2026-07-20 | 21.62 | 21.75 | 21.43 | 21.58 | +0.372% | 155,248 | -6.534% |
| 2026-07-17 | 21.16 | 21.67 | 20.90 | 21.50 | -1.058% | 161,316 | -6.186% |
| 2026-07-16 | 22.44 | 22.44 | 21.55 | 21.73 | -4.735% | 235,340 | -7.179% |
| 2026-07-15 | 23.39 | 23.40 | 22.29 | 22.81 | -1.213% | 257,234 | -11.574% |
| 2026-07-14 | 22.67 | 23.28 | 22.67 | 23.09 | +2.486% | 152,892 | -12.646% |
| 2026-07-13 | 23.61 | 23.61 | 22.40 | 22.53 | -5.968% | 583,276 | -10.475% |
| 2026-07-10 | 23.81 | 24.11 | 23.55 | 23.96 | +2.877% | 392,773 | -15.818% |
| 2026-07-09 | 23.15 | 23.44 | 23.00 | 23.29 | +1.926% | 193,574 | -13.396% |
| 2026-07-08 | 22.29 | 22.94 | 22.25 | 22.85 | +2.100% | 171,828 | -11.729% |
| 2026-07-07 | 23.46 | 23.76 | 22.19 | 22.38 | -6.672% | 314,849 | -9.875% |
| 2026-07-06 | 24.11 | 24.40 | 23.89 | 23.98 | +1.310% | 175,139 | -15.888% |
| 2026-07-02 | 23.72 | 24.82 | 23.24 | 23.67 | +1.240% | 157,145 | -14.787% |
| 2026-07-01 | 23.46 | 24.94 | 23.28 | 23.38 | +0.646% | 235,579 | -13.730% |
| 2026-06-30 | 23.34 | 23.34 | 22.84 | 23.23 | -0.896% | 144,764 | -13.173% |
| 2026-06-29 | 23.42 | 23.51 | 22.78 | 23.44 | +0.601% | 131,385 | -13.951% |
| 2026-06-26 | 23.06 | 23.73 | 22.91 | 23.30 | -0.214% | 201,844 | -13.433% |
| 2026-06-25 | 24.00 | 24.25 | 23.30 | 23.35 | -2.137% | 129,077 | -13.619% |
| 2026-06-24 | 24.50 | 24.50 | 23.51 | 23.86 | -2.811% | 410,936 | -15.465% |
| 2026-06-23 | 24.20 | 25.36 | 24.20 | 24.55 | -2.347% | 301,278 | -17.841% |
| 2026-06-22 | 25.76 | 25.76 | 25.05 | 25.14 | -4.338% | 196,843 | -19.769% |
| 2026-06-18 | 26.60 | 26.95 | 25.90 | 26.28 | +0.806% | 440,210 | -23.250% |
| 2026-06-17 | 26.39 | 27.27 | 25.94 | 26.07 | +0.115% | 289,074 | -22.631% |
| 2026-06-16 | 26.03 | 26.85 | 25.68 | 26.04 | +0.463% | 222,794 | -22.542% |
| 2026-06-15 | 26.10 | 26.88 | 25.89 | 25.92 | +5.537% | 1,063,935 | -22.184% |
| 2026-06-12 | 24.47 | 24.86 | 24.13 | 24.56 | +0.697% | 303,723 | -17.875% |
| 2026-06-11 | 23.18 | 24.45 | 23.13 | 24.39 | +7.068% | 363,930 | -17.302% |
| 2026-06-10 | 23.33 | 23.79 | 22.68 | 22.78 | -4.486% | 329,238 | -11.457% |
| 2026-06-09 | 25.23 | 25.23 | 23.05 | 23.85 | -3.792% | 517,647 | -15.430% |
| 2026-06-08 | 25.93 | 25.93 | 24.74 | 24.79 | +0.936% | 341,263 | -18.637% |
| 2026-06-05 | 27.49 | 27.49 | 24.51 | 24.56 | -11.368% | 1,196,581 | -17.875% |
| 2026-06-04 | 27.94 | 28.09 | 27.41 | 27.71 | -1.946% | 254,414 | -27.210% |
| 2026-06-03 | 29.93 | 29.93 | 27.86 | 28.26 | -5.580% | 275,408 | -28.627% |
| 2026-06-02 | 27.92 | 30.02 | 27.70 | 29.93 | +5.947% | 446,399 | -32.609% |
| 2026-06-01 | 27.74 | 28.54 | 27.41 | 28.25 | +0.071% | 122,975 | -28.602% |
| 2026-05-29 | 28.27 | 28.46 | 27.45 | 28.23 | -0.106% | 121,998 | -28.551% |
| 2026-05-28 | 27.70 | 28.41 | 27.23 | 28.26 | +1.218% | 136,698 | -28.627% |
| 2026-05-27 | 27.76 | 28.18 | 27.39 | 27.92 | -0.605% | 110,461 | -27.758% |
| 2026-05-26 | 27.59 | 28.18 | 27.42 | 28.09 | +4.385% | 562,460 | -28.195% |
| 2026-05-22 | 26.80 | 27.35 | 26.80 | 26.91 | +1.280% | 139,844 | -25.046% |
| 2026-05-21 | 26.06 | 26.82 | 25.80 | 26.57 | +1.219% | 459,182 | -24.087% |
| 2026-05-20 | 26.19 | 26.47 | 25.56 | 26.25 | +0.729% | 277,700 | -23.162% |
| 2026-05-19 | 26.83 | 26.83 | 25.83 | 26.06 | -3.624% | 419,379 | -22.602% |
| 2026-05-18 | 27.52 | 27.77 | 26.64 | 27.04 | -2.312% | 348,678 | -25.407% |
| 2026-05-15 | 28.25 | 28.33 | 27.55 | 27.68 | -4.486% | 526,021 | -27.132% |
| 2026-05-14 | 29.59 | 29.59 | 28.46 | 28.98 | -2.621% | 226,457 | -30.400% |
| 2026-05-13 | 30.47 | 30.47 | 29.32 | 29.76 | -3.907% | 203,474 | -32.224% |
| 2026-05-12 | 31.80 | 31.80 | 29.76 | 30.97 | -4.912% | 372,667 | -34.872% |
| 2026-05-11 | 31.75 | 33.18 | 31.65 | 32.57 | +6.230% | 320,476 | -38.072% |
| 2026-05-08 | 31.89 | 31.90 | 30.58 | 30.66 | -3.585% | 231,141 | -34.214% |
| 2026-05-07 | 32.51 | 33.47 | 31.69 | 31.80 | -1.912% | 297,324 | -36.572% |
| 2026-05-06 | 30.40 | 32.44 | 30.20 | 32.42 | +7.887% | 350,146 | -37.785% |
| 2026-05-05 | 31.27 | 31.59 | 29.86 | 30.05 | -3.127% | 178,575 | -32.879% |
| 2026-05-04 | 31.26 | 31.79 | 30.63 | 31.02 | -0.609% | 190,429 | -34.977% |
| 2026-05-01 | 31.12 | 31.48 | 30.43 | 31.21 | -1.484% | 193,051 | -35.373% |
| 2026-04-30 | 30.00 | 31.68 | 30.00 | 31.68 | +5.706% | 314,684 | -36.332% |
| 2026-04-29 | 30.89 | 31.00 | 29.87 | 29.97 | -3.010% | 227,650 | -32.699% |
| 2026-04-28 | 31.53 | 31.70 | 30.55 | 30.90 | -3.588% | 202,017 | -34.725% |
| 2026-04-27 | 31.40 | 32.11 | 31.31 | 32.05 | +2.494% | 194,424 | -37.067% |
| 2026-04-24 | 32.66 | 32.66 | 31.07 | 31.27 | -3.725% | 230,132 | -35.497% |
| 2026-04-23 | 33.56 | 34.02 | 31.67 | 32.48 | -3.247% | 233,761 | -37.900% |
| 2026-04-22 | 31.84 | 33.58 | 31.84 | 33.57 | +5.732% | 369,588 | -39.917% |
| 2026-04-21 | 33.11 | 33.32 | 31.56 | 31.75 | -5.025% | 314,330 | -36.472% |
| 2026-04-20 | 32.67 | 33.44 | 32.08 | 33.43 | +0.845% | 229,496 | -39.665% |
| 2026-04-17 | 33.81 | 34.30 | 33.05 | 33.15 | +0.091% | 341,195 | -39.155% |
| 2026-04-16 | 33.32 | 33.54 | 32.83 | 33.12 | +0.546% | 387,483 | -39.100% |
| 2026-04-15 | 31.98 | 33.41 | 31.75 | 32.94 | +4.109% | 466,346 | -38.767% |
| 2026-04-14 | 31.30 | 31.90 | 31.24 | 31.64 | +2.827% | 227,193 | -36.252% |
| 2026-04-13 | 29.23 | 30.79 | 29.00 | 30.77 | +2.635% | 322,516 | -34.449% |
| 2026-04-10 | 30.11 | 30.76 | 29.82 | 29.98 | -0.233% | 119,297 | -32.722% |
| 2026-04-09 | 29.54 | 30.30 | 29.32 | 30.05 | +0.704% | 139,721 | -32.879% |
| 2026-04-08 | 30.64 | 30.86 | 29.32 | 29.84 | +5.367% | 424,793 | -32.406% |
| 2026-04-07 | 28.55 | 28.71 | 27.86 | 28.32 | -2.580% | 165,349 | -28.778% |
| 2026-04-06 | 29.16 | 29.43 | 28.43 | 29.07 | +0.069% | 145,409 | -30.616% |
| 2026-04-02 | 28.48 | 29.71 | 28.10 | 29.05 | -2.745% | 284,313 | -30.568% |
| 2026-04-01 | 30.10 | 31.05 | 29.70 | 29.87 | +1.980% | 396,143 | -32.474% |
| 2026-03-31 | 27.31 | 29.29 | 27.31 | 29.29 | +9.989% | 400,252 | -31.137% |
| 2026-03-30 | 27.61 | 27.90 | 26.35 | 26.63 | -3.023% | 601,561 | -24.258% |
| 2026-03-27 | 27.24 | 27.90 | 27.03 | 27.46 | +0.219% | 289,189 | -26.548% |
| 2026-03-26 | 28.24 | 28.54 | 27.27 | 27.40 | -6.421% | 366,259 | -26.387% |
| 2026-03-25 | 29.33 | 29.97 | 29.05 | 29.28 | +4.721% | 458,948 | -31.113% |
| 2026-03-24 | 27.21 | 28.02 | 26.98 | 27.96 | +0.323% | 311,032 | -27.861% |
| 2026-03-23 | 27.05 | 28.18 | 26.82 | 27.87 | +3.993% | 601,062 | -27.628% |
| 2026-03-20 | 28.08 | 28.29 | 26.38 | 26.80 | -4.524% | 541,271 | -24.739% |
| 2026-03-19 | 28.57 | 28.57 | 27.00 | 28.07 | -3.903% | 937,488 | -28.144% |
| 2026-03-18 | 30.37 | 30.39 | 29.11 | 29.21 | -4.041% | 442,053 | -30.948% |
| 2026-03-17 | 30.03 | 30.80 | 29.92 | 30.44 | +1.365% | 372,055 | -33.739% |
| 2026-03-16 | 30.05 | 30.43 | 29.34 | 30.03 | -0.956% | 700,608 | -32.834% |
| 2026-03-13 | 31.36 | 32.13 | 30.15 | 30.32 | -4.020% | 382,117 | -33.476% |
| 2026-03-12 | 31.86 | 32.15 | 30.84 | 31.59 | -2.259% | 300,320 | -36.151% |
| 2026-03-11 | 32.45 | 32.90 | 31.87 | 32.32 | -0.646% | 654,243 | -37.593% |
| 2026-03-10 | 31.85 | 33.49 | 31.80 | 32.53 | +3.599% | 452,591 | -37.996% |
| 2026-03-09 | 29.20 | 31.44 | 29.10 | 31.40 | +2.681% | 541,928 | -35.764% |
| 2026-03-06 | 31.07 | 31.71 | 30.14 | 30.58 | -3.564% | 339,896 | -34.042% |
| 2026-03-05 | 33.32 | 33.32 | 30.98 | 31.71 | -6.763% | 535,225 | -36.392% |
| 2026-03-04 | 33.73 | 34.39 | 32.52 | 34.01 | +2.255% | 324,041 | -40.694% |
| 2026-03-03 | 34.48 | 34.56 | 31.91 | 33.26 | -8.601% | 682,834 | -39.357% |
| 2026-03-02 | 34.50 | 36.74 | 34.20 | 36.39 | +4.509% | 538,525 | -44.573% |
| 2026-02-27 | 34.68 | 35.09 | 34.19 | 34.82 | -1.248% | 334,364 | -42.074% |
| 2026-02-26 | 35.50 | 35.50 | 33.85 | 35.26 | -1.011% | 504,710 | -42.796% |
| 2026-02-25 | 36.24 | 36.67 | 35.56 | 35.62 | -0.503% | 356,554 | -43.375% |
| 2026-02-24 | 33.94 | 35.85 | 33.41 | 35.80 | +4.556% | 468,296 | -43.659% |
| 2026-02-23 | 34.46 | 34.94 | 33.64 | 34.24 | -2.088% | 357,135 | -41.092% |
| 2026-02-20 | 34.91 | 36.09 | 34.02 | 34.97 | +0.982% | 544,179 | -42.322% |
| 2026-02-19 | 33.41 | 35.23 | 32.99 | 34.63 | +3.404% | 780,631 | -41.756% |
| 2026-02-18 | 32.70 | 34.13 | 32.45 | 33.49 | +4.689% | 528,647 | -39.773% |
| 2026-02-17 | 31.68 | 32.21 | 30.60 | 31.99 | -0.140% | 590,940 | -36.949% |
| 2026-02-13 | 31.90 | 32.76 | 31.31 | 32.03 | -0.943% | 401,676 | -37.038% |
| 2026-02-12 | 34.02 | 34.02 | 31.67 | 32.34 | -4.263% | 424,192 | -37.631% |
| 2026-02-11 | 34.03 | 34.47 | 32.58 | 33.78 | +2.271% | 444,220 | -40.290% |
| 2026-02-10 | 33.91 | 33.92 | 32.75 | 33.03 | -1.696% | 505,848 | -38.934% |
| 2026-02-09 | 31.80 | 33.79 | 31.60 | 33.60 | +6.599% | 586,761 | -39.970% |
| 2026-02-06 | 30.50 | 31.69 | 29.66 | 31.52 | +3.277% | 811,777 | -36.009% |
| 2026-02-05 | 31.65 | 32.45 | 30.36 | 30.52 | -7.711% | 1,075,102 | -33.912% |
| 2026-02-04 | 36.00 | 36.14 | 31.55 | 33.07 | -8.088% | 867,854 | -39.008% |
| 2026-02-03 | 35.06 | 36.60 | 34.87 | 35.98 | +6.639% | 928,636 | -43.941% |
| 2026-02-02 | 35.00 | 35.91 | 33.31 | 33.74 | -3.545% | 608,033 | -40.219% |
| 2026-01-30 | 37.15 | 38.40 | 34.06 | 34.98 | -9.495% | 1,493,717 | -42.338% |
| 2026-01-29 | 40.80 | 40.81 | 36.20 | 38.65 | -4.403% | 1,620,133 | -47.814% |
| 2026-01-28 | 37.89 | 40.55 | 37.61 | 40.43 | +10.555% | 1,676,603 | -50.111% |
| 2026-01-27 | 34.68 | 36.76 | 34.25 | 36.57 | +6.432% | 657,165 | -44.846% |
| 2026-01-26 | 37.33 | 38.21 | 34.22 | 34.36 | -4.661% | 1,233,287 | -41.298% |
| 2026-01-23 | 35.73 | 36.20 | 34.91 | 36.04 | +1.952% | 648,993 | -44.034% |
| 2026-01-22 | 34.50 | 35.60 | 34.40 | 35.35 | +3.061% | 610,534 | -42.942% |
| 2026-01-21 | 33.98 | 34.53 | 33.14 | 34.30 | +5.021% | 586,962 | -41.195% |
| 2026-01-20 | 32.24 | 33.70 | 32.24 | 32.66 | +2.511% | 685,797 | -38.242% |
| 2026-01-16 | 31.59 | 32.49 | 31.31 | 31.86 | +2.576% | 459,904 | -36.692% |
| 2026-01-15 | 30.90 | 31.86 | 30.42 | 31.06 | +0.811% | 298,995 | -35.061% |
| 2026-01-14 | 29.91 | 31.12 | 29.36 | 30.81 | +3.772% | 403,485 | -34.534% |
| 2026-01-13 | 30.28 | 30.28 | 29.53 | 29.69 | -1.884% | 224,492 | -32.065% |
| 2026-01-12 | 29.44 | 30.38 | 29.16 | 30.26 | +3.382% | 312,221 | -33.344% |
| 2026-01-09 | 30.10 | 30.69 | 28.90 | 29.27 | -0.964% | 309,312 | -31.090% |
| 2026-01-08 | 30.00 | 30.09 | 29.30 | 29.55 | -1.582% | 277,841 | -31.754% |
| 2026-01-07 | 29.60 | 30.11 | 29.27 | 30.03 | +1.316% | 752,475 | -32.834% |
| 2026-01-06 | 29.80 | 30.01 | 29.34 | 29.64 | -0.604% | 713,441 | -31.950% |
| 2026-01-05 | 28.80 | 29.99 | 28.50 | 29.82 | +5.111% | 524,428 | -32.361% |
| 2026-01-02 | 26.05 | 28.72 | 26.05 | 28.37 | +12.579% | 698,940 | -28.904% |
| 2025-12-31 | 25.01 | 25.46 | 24.99 | 25.20 | +1.511% | 170,319 | -19.960% |
| 2025-12-30 | 25.59 | 25.63 | 24.75 | 24.82 | -3.216% | 328,100 | -18.751% |
| 2025-12-29 | 25.64 | 26.17 | 25.33 | 25.65 | -0.889% | 194,570 | -21.365% |
| 2025-12-26 | 25.97 | 26.16 | 25.54 | 25.88 | -0.881% | 174,015 | -22.063% |
| 2025-12-24 | 26.17 | 26.30 | 25.75 | 26.11 | -0.153% | 106,700 | -22.750% |
| 2025-12-23 | 25.73 | 26.80 | 25.73 | 26.15 | +0.732% | 170,352 | -22.868% |
| 2025-12-22 | 26.50 | 26.70 | 25.88 | 25.96 | +0.972% | 412,568 | -22.304% |
| 2025-12-19 | 24.42 | 26.30 | 24.42 | 25.71 | +8.162% | 678,552 | -21.548% |
| 2025-12-18 | 23.43 | 23.94 | 23.25 | 23.77 | -4.153% | 370,571 | -15.145% |
| 2025-12-17 | 25.86 | 26.02 | 24.80 | 24.80 | -2.208% | 227,089 | -18.669% |
| 2025-12-16 | 25.20 | 25.85 | 25.01 | 25.36 | -0.744% | 324,472 | -20.465% |
| 2025-12-15 | 26.99 | 27.34 | 25.55 | 25.55 | -3.146% | 154,088 | -21.057% |
| 2025-12-12 | 28.25 | 28.28 | 25.85 | 26.38 | -5.718% | 316,479 | -23.541% |
| 2025-12-11 | 26.54 | 28.37 | 26.54 | 27.98 | +4.325% | 134,675 | -27.913% |
| 2025-12-10 | 27.46 | 27.64 | 26.00 | 26.82 | -2.932% | 207,162 | -24.795% |
| 2025-12-09 | 27.26 | 27.76 | 27.07 | 27.63 | +0.601% | 102,877 | -27.000% |
| 2025-12-08 | 27.75 | 27.78 | 27.14 | 27.46 | -0.200% | 87,028 | -26.561% |
| 2025-12-05 | 28.68 | 28.68 | 27.35 | 27.52 | -4.045% | 158,218 | -26.708% |
| 2025-12-04 | 27.17 | 28.88 | 26.61 | 28.68 | +5.811% | 427,047 | -29.672% |
| 2025-12-03 | 26.46 | 27.20 | 25.86 | 27.11 | +3.851% | 288,810 | -25.586% |
| 2025-12-02 | 25.38 | 26.15 | 25.30 | 26.10 | +2.796% | 167,819 | -22.720% |
| 2025-12-01 | 25.68 | 25.99 | 25.12 | 25.39 | -1.969% | 171,059 | -20.559% |
| 2025-11-28 | 25.43 | 26.27 | 25.43 | 25.90 | +1.330% | 164,306 | -22.124% |
| 2025-11-26 | 25.33 | 25.75 | 25.01 | 25.56 | +0.948% | 273,585 | -21.088% |
| 2025-11-25 | 24.38 | 25.42 | 23.74 | 25.32 | +3.686% | 295,683 | -20.340% |
| 2025-11-24 | 23.06 | 24.56 | 23.06 | 24.42 | +5.714% | 206,876 | -17.404% |
| 2025-11-21 | 23.12 | 23.43 | 22.30 | 23.10 | -1.493% | 476,202 | -12.684% |
| 2025-11-20 | 26.02 | 26.14 | 23.32 | 23.45 | -7.895% | 284,007 | -13.987% |
| 2025-11-19 | 24.65 | 25.87 | 24.62 | 25.46 | +3.328% | 232,029 | -20.778% |
| 2025-11-18 | 23.85 | 25.04 | 23.80 | 24.64 | +0.244% | 254,585 | -18.141% |
| 2025-11-17 | 24.66 | 25.44 | 24.34 | 24.58 | -2.422% | 205,609 | -17.941% |
| 2025-11-14 | 24.44 | 25.77 | 24.05 | 25.19 | +0.119% | 217,239 | -19.929% |
| 2025-11-13 | 25.90 | 26.54 | 24.89 | 25.16 | -4.552% | 347,168 | -19.833% |
| 2025-11-12 | 26.63 | 26.72 | 25.77 | 26.36 | -0.340% | 191,688 | -23.483% |
| 2025-11-11 | 26.95 | 26.95 | 25.81 | 26.45 | -3.291% | 189,321 | -23.743% |
| 2025-11-10 | 26.99 | 27.49 | 26.69 | 27.35 | +5.639% | 206,741 | -26.252% |
| 2025-11-07 | 24.50 | 25.96 | 24.30 | 25.89 | +1.889% | 403,351 | -22.093% |
| 2025-11-06 | 26.68 | 26.68 | 25.06 | 25.41 | -4.867% | 375,894 | -20.622% |
| 2025-11-05 | 27.05 | 27.48 | 26.43 | 26.71 | -2.233% | 445,350 | -24.485% |
| 2025-11-04 | 27.50 | 28.50 | 27.22 | 27.32 | -4.941% | 372,485 | -26.171% |
| 2025-11-03 | 31.11 | 31.17 | 28.68 | 28.74 | -8.238% | 247,754 | -29.819% |
| 2025-10-31 | 32.20 | 32.23 | 30.82 | 31.32 | -3.094% | 157,627 | -35.600% |
| 2025-10-30 | 31.24 | 32.32 | 30.75 | 32.32 | +3.325% | 367,938 | -37.593% |
| 2025-10-29 | 30.78 | 32.10 | 30.21 | 31.28 | +1.691% | 265,827 | -35.518% |
| 2025-10-28 | 29.21 | 31.09 | 29.02 | 30.76 | +10.409% | 461,294 | -34.428% |
| 2025-10-27 | 28.61 | 28.74 | 27.00 | 27.86 | -3.765% | 298,935 | -27.602% |
| 2025-10-24 | 28.30 | 29.40 | 28.10 | 28.95 | +2.805% | 350,855 | -30.328% |
| 2025-10-23 | 28.90 | 29.50 | 28.04 | 28.16 | -2.628% | 911,866 | -28.374% |
| 2025-10-22 | 26.96 | 29.22 | 26.82 | 28.92 | +3.917% | 494,269 | -30.256% |
| 2025-10-21 | 29.66 | 29.85 | 27.60 | 27.83 | -7.878% | 570,220 | -27.524% |
| 2025-10-20 | 30.68 | 30.68 | 28.66 | 30.21 | +1.037% | 777,353 | -33.234% |
| 2025-10-17 | 30.14 | 31.33 | 29.07 | 29.90 | -6.358% | 1,510,560 | -32.542% |
| 2025-10-16 | 34.48 | 35.55 | 31.93 | 31.93 | -6.116% | 613,691 | -36.831% |
| 2025-10-15 | 34.49 | 35.34 | 32.38 | 34.01 | +0.711% | 1,113,954 | -40.694% |
| 2025-10-14 | 32.25 | 34.97 | 31.00 | 33.77 | +4.583% | 620,406 | -40.272% |
| 2025-10-13 | 32.33 | 33.57 | 31.80 | 32.29 | +5.213% | 412,346 | -37.535% |
| 2025-10-10 | 30.55 | 32.99 | 30.45 | 30.69 | +0.788% | 674,379 | -34.278% |
| 2025-10-09 | 30.33 | 31.37 | 29.90 | 30.45 | +0.462% | 227,007 | -33.760% |
| 2025-10-08 | 30.46 | 31.38 | 29.88 | 30.31 | +0.198% | 262,800 | -33.454% |
| 2025-10-07 | 29.70 | 31.25 | 29.47 | 30.25 | +1.955% | 793,739 | -33.322% |
| 2025-10-06 | 29.37 | 30.59 | 29.37 | 29.67 | +1.889% | 419,852 | -32.019% |
| 2025-10-03 | 29.95 | 29.97 | 28.75 | 29.12 | -2.118% | 216,156 | -30.735% |
| 2025-10-02 | 29.45 | 29.88 | 28.58 | 29.75 | +3.659% | 191,103 | -32.202% |
| 2025-10-01 | 28.88 | 29.07 | 28.42 | 28.70 | -1.544% | 155,974 | -29.721% |
| 2025-09-30 | 29.23 | 29.61 | 28.87 | 29.15 | +0.034% | 269,624 | -30.806% |
| 2025-09-29 | 29.83 | 29.83 | 28.75 | 29.14 | -0.817% | 262,704 | -30.782% |
| 2025-09-26 | 29.63 | 30.42 | 29.09 | 29.38 | -0.542% | 157,042 | -31.348% |
| 2025-09-25 | 27.62 | 29.84 | 27.61 | 29.54 | +3.795% | 481,231 | -31.720% |
| 2025-09-24 | 29.05 | 30.58 | 28.40 | 28.46 | -2.434% | 438,216 | -29.129% |
| 2025-09-23 | 29.13 | 29.86 | 28.60 | 29.17 | +0.882% | 475,268 | -30.854% |
| 2025-09-22 | 27.85 | 29.12 | 27.33 | 28.91 | +4.311% | 534,952 | -30.244% |
| 2025-09-19 | 26.37 | 27.90 | 26.36 | 27.72 | +4.643% | 524,434 | -27.237% |
| 2025-09-18 | 26.58 | 26.64 | 25.69 | 26.49 | +1.068% | 129,200 | -23.858% |
| 2025-09-17 | 25.43 | 26.47 | 25.39 | 26.21 | +1.393% | 243,182 | -23.045% |
| 2025-09-16 | 26.85 | 26.88 | 25.59 | 25.85 | -4.788% | 431,492 | -21.973% |
| 2025-09-15 | 24.42 | 27.25 | 24.33 | 27.15 | +12.469% | 727,416 | -25.709% |
| 2025-09-12 | 25.28 | 25.28 | 24.10 | 24.14 | -3.748% | 237,349 | -16.446% |
| 2025-09-11 | 25.34 | 25.54 | 24.98 | 25.08 | -1.531% | 168,123 | -19.577% |
| 2025-09-10 | 25.30 | 25.86 | 24.86 | 25.47 | +0.513% | 301,248 | -20.809% |
| 2025-09-09 | 25.25 | 25.77 | 24.92 | 25.34 | +0.635% | 283,504 | -20.403% |
| 2025-09-08 | 24.54 | 25.25 | 24.40 | 25.18 | +3.366% | 339,002 | -19.897% |
| 2025-09-05 | 24.40 | 24.48 | 23.38 | 24.36 | +2.096% | 296,437 | -17.200% |
| 2025-09-04 | 24.59 | 24.62 | 23.60 | 23.86 | -2.652% | 264,881 | -15.465% |
| 2025-09-03 | 24.64 | 24.64 | 24.00 | 24.51 | +1.365% | 243,410 | -17.707% |
| 2025-09-02 | 23.56 | 24.18 | 23.17 | 24.18 | +1.003% | 299,335 | -16.584% |
| 2025-08-29 | 24.00 | 24.75 | 23.50 | 23.94 | +3.457% | 389,952 | -15.748% |
| 2025-08-28 | 22.76 | 23.36 | 22.68 | 23.14 | +1.670% | 167,277 | -12.835% |
| 2025-08-27 | 23.65 | 23.65 | 22.61 | 22.76 | -3.478% | 200,321 | -11.380% |
| 2025-08-26 | 22.65 | 24.15 | 22.65 | 23.58 | +5.174% | 441,764 | -14.461% |
| 2025-08-25 | 22.25 | 22.75 | 22.11 | 22.42 | +0.923% | 101,458 | -10.036% |
| 2025-08-22 | 20.95 | 22.26 | 20.95 | 22.21 | +8.578% | 428,774 | -9.205% |
| 2025-08-21 | 19.78 | 20.46 | 19.76 | 20.46 | +3.805% | 284,704 | -1.417% |
| 2025-08-20 | 19.99 | 20.13 | 19.45 | 19.71 | -2.232% | 434,285 | +2.334% |
| 2025-08-19 | 21.97 | 21.97 | 20.05 | 20.16 | -8.113% | 266,955 | +0.050% |
| 2025-08-18 | 21.50 | 21.97 | 21.34 | 21.94 | +2.142% | 92,880 | -8.067% |
| 2025-08-15 | 21.39 | 21.61 | 20.98 | 21.48 | +0.491% | 171,936 | -6.099% |
| 2025-08-14 | 21.40 | 21.62 | 21.00 | 21.38 | +0.825% | 114,516 | -5.637% |
| 2025-08-13 | 22.05 | 22.05 | 20.90 | 21.20 | -2.304% | 243,428 | -4.858% |
| 2025-08-12 | 21.63 | 21.97 | 21.30 | 21.70 | +2.118% | 72,707 | -7.051% |
| 2025-08-11 | 21.31 | 21.96 | 21.04 | 21.25 | -1.392% | 99,943 | -5.082% |
| 2025-08-08 | 21.70 | 22.55 | 21.37 | 21.55 | +0.046% | 454,889 | -6.404% |
| 2025-08-07 | 21.94 | 21.97 | 21.24 | 21.54 | -1.193% | 106,219 | -6.360% |
| 2025-08-06 | 21.63 | 22.07 | 21.50 | 21.80 | +1.443% | 178,007 | -7.477% |
| 2025-08-05 | 21.27 | 21.50 | 20.83 | 21.49 | +2.139% | 164,995 | -6.142% |
| 2025-08-04 | 20.27 | 21.13 | 20.27 | 21.04 | +5.411% | 280,903 | -4.135% |
| 2025-08-01 | 19.89 | 20.05 | 19.12 | 19.96 | -1.139% | 364,648 | +1.052% |
| 2025-07-31 | 20.63 | 20.82 | 20.04 | 20.19 | -2.180% | 224,239 | -0.099% |
| 2025-07-30 | 20.80 | 21.33 | 20.44 | 20.64 | -1.854% | 183,957 | -2.277% |
| 2025-07-29 | 21.86 | 22.06 | 21.00 | 21.03 | -4.583% | 202,977 | -4.089% |
| 2025-07-28 | 22.14 | 22.29 | 21.53 | 22.04 | -3.965% | 197,714 | -8.485% |
| 2025-07-25 | 23.29 | 23.29 | 22.31 | 22.95 | -1.587% | 117,689 | -12.113% |
| 2025-07-24 | 22.84 | 23.46 | 22.63 | 23.32 | +2.281% | 276,356 | -13.508% |
| 2025-07-23 | 22.54 | 22.87 | 22.11 | 22.80 | -0.175% | 141,255 | -11.535% |
| 2025-07-22 | 22.24 | 22.93 | 22.01 | 22.84 | +2.698% | 197,888 | -11.690% |
| 2025-07-21 | 22.40 | 22.67 | 21.84 | 22.24 | +0.045% | 222,612 | -9.308% |
| 2025-07-18 | 22.44 | 22.62 | 21.99 | 22.23 | -0.224% | 231,304 | -9.267% |
| 2025-07-17 | 21.65 | 22.48 | 21.22 | 22.28 | +1.735% | 294,793 | -9.470% |
| 2025-07-16 | 21.03 | 22.04 | 20.92 | 21.90 | +4.685% | 450,682 | -7.900% |
| 2025-07-15 | 20.69 | 20.96 | 20.08 | 20.92 | +1.209% | 258,397 | -3.585% |
| 2025-07-14 | 19.80 | 20.67 | 19.75 | 20.67 | +3.817% | 256,645 | -2.419% |
| 2025-07-11 | 19.60 | 20.08 | 19.33 | 19.91 | +1.220% | 1,123,019 | +1.306% |
| 2025-07-10 | 19.42 | 19.80 | 19.25 | 19.67 | +1.496% | 283,568 | +2.542% |
| 2025-07-09 | 19.71 | 19.71 | 19.27 | 19.38 | -2.857% | 582,512 | +4.076% |
| 2025-07-08 | 20.72 | 20.72 | 19.45 | 19.95 | -4.179% | 524,203 | +1.103% |
| 2025-07-07 | 20.60 | 20.96 | 20.10 | 20.82 | -0.857% | 219,350 | -3.122% |
| 2025-07-03 | 21.10 | 21.10 | 20.58 | 21.00 | -0.380% | 129,657 | -3.952% |
| 2025-07-02 | 20.74 | 21.19 | 20.41 | 21.08 | +1.934% | 139,406 | -4.317% |
| 2025-07-01 | 21.13 | 21.13 | 20.30 | 20.68 | -2.130% | 261,950 | -2.466% |
| 2025-06-30 | 20.86 | 21.25 | 20.40 | 21.13 | +2.523% | 120,244 | -4.543% |
| 2025-06-27 | 21.17 | 21.49 | 20.30 | 20.61 | -2.645% | 187,724 | -2.135% |
| 2025-06-26 | 20.54 | 21.17 | 20.32 | 21.17 | +4.595% | 154,446 | -4.724% |
| 2025-06-25 | 20.48 | 20.63 | 20.11 | 20.24 | -1.268% | 94,939 | -0.346% |
| 2025-06-24 | 20.27 | 20.66 | 20.04 | 20.50 | +1.135% | 150,143 | -1.610% |
| 2025-06-23 | 19.97 | 20.55 | 19.85 | 20.27 | +1.706% | 219,772 | -0.493% |
| 2025-06-20 | 20.50 | 20.86 | 19.92 | 19.93 | -4.504% | 467,213 | +1.204% |
| 2025-06-18 | 20.95 | 21.08 | 20.63 | 20.87 | +0.481% | 274,046 | -3.354% |
| 2025-06-17 | 20.96 | 20.98 | 20.43 | 20.77 | 0.000% | 419,476 | -2.889% |
| 2025-06-16 | 20.35 | 21.49 | 20.18 | 20.77 | +10.538% | 929,001 | -2.889% |
| 2025-06-13 | 18.09 | 18.99 | 17.97 | 18.79 | +0.859% | 840,976 | +7.344% |
| 2025-06-12 | 18.65 | 18.89 | 18.54 | 18.63 | -0.268% | 79,736 | +8.266% |
| 2025-06-11 | 18.56 | 19.14 | 18.32 | 18.68 | +1.826% | 285,233 | +7.976% |
| 2025-06-10 | 19.40 | 19.40 | 18.22 | 18.34 | -5.438% | 356,361 | +9.948% |
| 2025-06-09 | 19.00 | 19.97 | 19.00 | 19.40 | +3.799% | 511,874 | +3.969% |
| 2025-06-06 | 18.55 | 18.77 | 18.10 | 18.69 | +0.268% | 332,915 | +7.919% |
| 2025-06-05 | 18.91 | 18.91 | 18.46 | 18.64 | -0.745% | 108,015 | +8.208% |
| 2025-06-04 | 18.95 | 18.95 | 18.39 | 18.78 | +1.623% | 196,195 | +7.401% |
| 2025-06-03 | 17.51 | 18.66 | 17.51 | 18.48 | +7.317% | 439,502 | +9.145% |
| 2025-06-02 | 17.67 | 17.75 | 17.12 | 17.22 | -2.602% | 179,939 | +17.131% |
| 2025-05-30 | 17.61 | 17.79 | 17.41 | 17.68 | +0.284% | 150,824 | +14.084% |
| 2025-05-29 | 18.50 | 18.64 | 17.60 | 17.63 | -5.368% | 294,341 | +14.407% |
| 2025-05-28 | 18.66 | 19.02 | 18.53 | 18.63 | +0.431% | 198,382 | +8.266% |
| 2025-05-27 | 19.19 | 19.19 | 18.32 | 18.55 | +1.811% | 329,781 | +8.733% |
| 2025-05-23 | 17.22 | 18.30 | 17.16 | 18.22 | +15.244% | 703,889 | +10.703% |
| 2025-05-22 | 15.89 | 15.99 | 15.56 | 15.81 | -1.434% | 195,348 | +27.577% |
| 2025-05-21 | 15.81 | 16.56 | 15.81 | 16.04 | +0.912% | 155,491 | +25.748% |
| 2025-05-20 | 15.68 | 15.97 | 15.54 | 15.89 | +0.538% | 109,900 | +26.895% |
| 2025-05-19 | 15.80 | 15.94 | 15.57 | 15.81 | -0.378% | 173,780 | +27.577% |
| 2025-05-16 | 16.50 | 16.50 | 15.87 | 15.87 | -5.648% | 184,564 | +27.095% |
| 2025-05-15 | 16.82 | 16.86 | 16.51 | 16.82 | -0.708% | 105,649 | +19.917% |
| 2025-05-14 | 17.08 | 17.14 | 16.90 | 16.94 | -1.854% | 133,250 | +19.067% |
| 2025-05-13 | 16.89 | 17.36 | 16.89 | 17.26 | +1.351% | 103,797 | +16.860% |
| 2025-05-12 | 17.54 | 17.62 | 16.97 | 17.03 | -1.333% | 238,850 | +18.438% |
| 2025-05-09 | 17.15 | 17.28 | 16.71 | 17.26 | +2.555% | 231,929 | +16.860% |
| 2025-05-08 | 17.19 | 17.30 | 16.75 | 16.83 | -0.178% | 301,506 | +19.846% |
| 2025-05-07 | 16.52 | 17.08 | 16.52 | 16.86 | +2.244% | 323,455 | +19.632% |
| 2025-05-06 | 15.80 | 16.63 | 15.69 | 16.49 | +3.711% | 252,156 | +22.317% |
| 2025-05-05 | 16.08 | 16.14 | 15.78 | 15.90 | -2.454% | 127,489 | +26.855% |
| 2025-05-02 | 16.06 | 16.50 | 16.06 | 16.30 | +3.034% | 171,321 | +23.742% |
| 2025-05-01 | 15.76 | 16.09 | 15.55 | 15.82 | +1.475% | 247,640 | +27.497% |
| 2025-04-30 | 15.31 | 15.69 | 15.14 | 15.59 | -1.079% | 154,548 | +29.378% |
| 2025-04-29 | 15.92 | 16.09 | 15.68 | 15.76 | +1.155% | 173,881 | +27.982% |
| 2025-04-28 | 15.25 | 15.64 | 15.00 | 15.58 | +2.567% | 172,996 | +29.461% |
| 2025-04-25 | 15.24 | 15.30 | 15.04 | 15.19 | -1.810% | 117,597 | +32.785% |
| 2025-04-24 | 14.90 | 15.52 | 14.81 | 15.47 | +7.505% | 309,188 | +30.381% |
| 2025-04-23 | 13.99 | 14.65 | 13.99 | 14.39 | +8.522% | 344,982 | +40.167% |
| 2025-04-22 | 13.45 | 13.55 | 13.21 | 13.26 | -0.600% | 212,860 | +52.112% |
| 2025-04-21 | 14.13 | 14.13 | 13.20 | 13.34 | -5.724% | 204,326 | +51.199% |
| 2025-04-17 | 13.80 | 14.20 | 13.53 | 14.15 | +2.984% | 229,980 | +42.544% |
| 2025-04-16 | 13.26 | 14.22 | 13.25 | 13.74 | +2.156% | 202,695 | +46.798% |
| 2025-04-15 | 13.78 | 13.97 | 13.42 | 13.45 | 0.000% | 176,860 | +49.963% |